建漢 (3062)-台新-新營券商分點個股進出

台股 » 個股 » 建漢 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建漢

(3062)

可現股當沖

股價
34.10
漲跌
▲3.10
漲幅
+10.00%
成交量
86,643張
產業
上市通信網路類股
392人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建漢 (3062)籌碼相關－台新-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	44.5	33.08	80	33.51	34.10	-35.5	11,322	-0.31%
2024/06/20	10	30.24	24.2	29.61	31.00	-14.2	10,604	-0.13%
2024/06/19	136.6	29.62	74.1	29.60	28.20	62.6	9,979	0.63%	大買/
2024/06/18	26.1	27.99	80	27.93	29.15	-54	8,252	-0.65%
2024/06/17	63	26.32	4	26.45	26.50	59	7,602	0.78%
2024/06/14	8	26.01	18	25.91	25.75	-10	7,319	-0.14%
2024/06/13	0	0.00	1	24.50	24.45	-1	6,945	-0.01%
2024/06/12	1	24.20	0	0.00	24.35	1	6,961	0.01%
2024/06/11	2	24.30	0	0.00	24.40	2	6,950	0.03%
2024/06/07	1	24.40	0	0.00	24.30	1	6,958	0.01%
2024/06/06	14	24.89	8	24.73	24.50	6	7,145	0.08%
2024/06/05	14	24.73	11.1	24.69	24.95	3	7,110	0.04%
2024/06/03	1	24.60	2	24.55	24.55	-1	6,955	-0.01%
2024/05/31	47.1	25.45	58.1	24.73	24.45	-11.1	6,951	-0.16%
2024/05/30	2.1	24.17	7.1	24.13	23.80	-5	6,947	-0.07%
2024/05/29	11.1	24.94	7	24.60	24.65	4.1	7,113	0.06%
2024/05/28	3	24.85	5	24.52	24.60	-2	6,954	-0.03%
2024/05/27	4	24.24	8	24.59	24.70	-4	6,889	-0.06%
2024/05/24	10	24.33	5	24.03	23.90	5	6,750	0.07%
2024/05/23	0	0.00	1	22.90	22.85	-1	6,478	-0.02%
2024/05/22	0.1	23.90	2.1	24.27	23.25	-2	6,434	-0.03%
2024/05/21	3	23.48	1	23.30	23.50	2	6,325	0.03%
2024/05/20	10	23.40	5	23.50	23.30	5	6,308	0.08%
2024/05/17	16	23.36	10	23.25	23.25	6	6,268	0.10%
2024/05/16	1	23.35	0	0.00	23.15	1	6,246	0.02%
2024/05/14	1	23.15	3	23.32	23.10	-2	6,191	-0.03%
2024/05/13	0	0.00	1	22.50	22.95	-1	6,122	-0.02%
2024/05/07	0.1	22.30	0	0.00	22.20	0.1	6,017	0.00%
2024/05/06	0	0.00	2	22.43	22.35	-2	5,976	-0.03%
2024/04/30	0	0.00	2	21.90	21.55	-2	5,844	-0.03%
2024/04/29	2	21.35	0	0.00	21.40	2	5,805	0.03%
2024/04/24	1	21.45	0	0.00	21.65	1	5,762	0.02%
2024/04/22	1	21.45	0	0.00	20.90	1	5,742	0.02%
2024/04/19	0	0.00	2	21.23	21.10	-2	5,732	-0.03%
2024/04/18	1	21.65	0	0.00	21.55	1	5,691	0.02%
2024/04/16	1	21.50	2	21.85	21.35	-1	5,658	-0.02%
2024/04/15	0	0.00	0.4	22.40	22.40	-0.4	5,601	-0.01%
2024/04/12	0	0.00	1	22.55	22.40	-1	5,563	-0.02%
2024/04/11	1.2	22.92	1	22.40	22.40	0.2	5,534	0.00%
2024/04/10	4.1	23.11	2	23.30	23.10	2.1	5,483	0.04%
2024/04/09	8.1	23.18	10	23.28	23.40	-1.9	5,374	-0.04%
2024/04/08	1	23.55	9	23.57	23.40	-8	5,331	-0.15%
2024/04/03	5	23.45	6	23.43	23.40	-1	5,298	-0.02%
2024/04/02	11.6	24.31	5	23.93	24.00	6.6	5,223	0.13%
2024/04/01	3.3	24.72	1	24.25	24.25	2.3	5,126	0.04%
2024/03/29	8.2	24.74	8.1	25.09	24.50	0.1	5,015	0.00%
2024/03/28	31.2	25.79	18	25.84	25.80	13.1	4,734	0.28%
2024/03/27	1	23.60	8	24.74	25.15	-7	3,473	-0.20%
2024/03/26	16	23.77	15	23.58	22.90	1	3,140	0.03%
2024/03/25	28	24.45	40	24.37	24.60	-12	2,936	-0.41%
2024/03/22	0	0.00	10.3	23.39	23.40	-10.3	2,233	-0.46%
2024/03/20	1	21.50	0	0.00	21.25	1	1,928	0.05%
2024/03/18	1.1	21.80	0	0.00	21.80	1.1	1,922	0.06%
2024/03/15	2.2	22.04	3.2	21.81	21.65	-1	1,920	-0.05%
2024/03/14	1.7	21.61	0	0.00	21.35	1.7	1,917	0.09%
2024/03/13	0.4	21.94	1.2	21.86	21.85	-0.8	1,928	-0.04%
2024/03/12	12.3	22.72	2	22.78	22.50	10.3	2,010	0.51%
2024/03/11	0	0.00	2	21.88	21.85	-2	1,780	-0.11%
2024/03/08	0	0.00	1	20.70	20.70	-1	1,718	-0.06%
2024/03/07	1	21.25	4	21.28	21.10	-3	1,707	-0.18%
2024/03/05	12	22.18	11	22.05	22.20	1	1,642	0.06%
2024/03/04	4	21.50	3	22.42	21.60	1	1,467	0.07%
2024/03/01	10	21.10	4	21.28	21.20	6	1,259	0.48%
2024/02/29	2.3	20.06	0	0.00	20.60	2.3	1,221	0.19%
2024/02/27	1	20.10	0	0.00	20.10	1	1,221	0.08%
2024/02/26	0	0.00	1	20.40	20.30	-1	1,257	-0.08%
2024/02/23	0	0.00	7	20.25	20.15	-7	1,324	-0.53%
2024/02/22	0	0.00	13	20.50	20.35	-13	1,575	-0.83%
2024/02/19	11	20.71	0	0.00	20.75	11	1,604	0.69%
2024/02/15	1	20.20	5	20.20	20.10	-4	1,638	-0.24%
2024/02/05	1	20.45	0	0.00	20.50	1	1,648	0.06%
2024/01/31	0	0.00	5	20.90	20.80	-5	1,684	-0.30%
2024/01/22	0	0.00	6	21.15	21.05	-6	1,967	-0.30%
2024/01/15	0	0.00	1	21.50	21.45	-1	2,058	-0.05%
2024/01/11	0	0.00	1	21.30	21.30	-1	2,094	-0.05%
2024/01/10	1	21.10	0	0.00	20.95	1	2,120	0.05%
2024/01/03	3	21.68	0	0.00	21.65	3	2,371	0.13%
2024/01/02	2	22.15	0	0.00	22.00	2	2,374	0.08%
2023/12/22	2	22.25	2	22.05	21.95	0	2,384	0.00%
2023/12/21	0	0.00	8	22.12	22.05	-8	2,393	-0.33%
2023/12/20	0	22.65	2	22.20	22.25	-2	2,412	-0.08%
2023/12/15	1	22.10	0	0.00	22.15	1	2,436	0.04%
2023/12/13	0	0.00	3	22.40	22.45	-3	2,495	-0.12%
2023/12/12	1	22.20	3	22.20	22.15	-2	2,508	-0.08%
2023/12/11	0.2	22.50	0	0.00	22.50	0.2	2,520	0.01%
2023/12/08	3	23.30	4	23.19	23.25	-1	2,458	-0.04%
2023/12/07	11	23.63	4.1	23.57	23.15	6.9	2,432	0.28%
2023/12/06	1	22.55	0	0.00	22.65	1	2,307	0.04%
2023/12/05	11	22.67	0	0.00	22.45	11	2,352	0.47%
2023/12/04	1	22.80	0	0.00	22.80	1	2,364	0.04%
2023/12/01	1	22.85	0	0.00	22.85	1	2,359	0.04%
2023/11/30	2	22.88	0	0.00	22.90	2	2,361	0.08%
2023/11/28	1	23.00	0	0.00	22.80	1	2,367	0.04%
2023/11/27	9	22.97	8	23.05	22.90	1	2,364	0.04%
2023/11/23	1	23.55	27.3	23.31	23.40	-26.3	2,375	-1.11%
2023/11/22	0	0.00	2	23.75	23.75	-2	2,369	-0.08%
2023/11/21	16.1	24.02	11	24.22	23.45	5.1	2,401	0.21%
2023/11/20	0	0.00	5	22.72	22.95	-5	2,242	-0.22%
2023/11/17	1	22.10	0	0.00	22.20	1	2,226	0.04%
2023/11/16	0	0.00	1	21.90	22.00	-1	2,225	-0.04%
2023/11/15	2	21.85	1	21.85	21.70	1	2,240	0.04%
2023/11/14	1	21.90	0	0.00	22.00	1	2,225	0.04%
2023/11/10	2	22.25	0	0.00	21.95	2	2,190	0.09%
2023/11/09	1	22.75	0	0.00	22.70	1	2,179	0.05%
2023/11/06	0	0.00	0.1	23.25	23.25	-0.1	2,188	0.00%
2023/11/03	6.1	22.98	7.2	23.01	22.95	-1.1	2,142	-0.05%
2023/11/02	0	0.00	5	22.85	22.90	-5	2,120	-0.24%
2023/11/01	5	22.41	2	22.40	22.30	3	2,096	0.14%
2023/10/31	10.2	23.40	4	23.21	22.90	6.2	2,067	0.30%
2023/10/30	0	0.00	4	22.85	22.95	-4	2,006	-0.20%
2023/10/27	6	22.47	6	22.39	22.40	0	2,047	0.00%
2023/10/25	6	22.53	6	22.37	22.35	0	2,046	0.00%
2023/10/24	1	21.60	1	22.00	22.30	0	2,044	0.00%
2023/10/23	1	21.55	0	0.00	21.55	1	2,014	0.05%
2023/10/20	0	0.00	1	22.25	22.00	-1	2,004	-0.05%
2023/10/19	4	22.50	5	22.50	22.60	-1	2,003	-0.05%
2023/10/18	6	21.78	0	0.00	21.75	6	1,988	0.30%
2023/10/17	6	23.13	1	22.20	22.05	5	1,972	0.25%
2023/10/16	13	23.14	4	22.65	22.65	9	1,936	0.46%
2023/10/13	1	23.35	2	22.98	23.15	-1	1,913	-0.05%
2023/10/12	0	0.00	4	22.75	22.75	-4	1,872	-0.21%
2023/10/11	1	22.45	0	0.00	22.45	1	1,919	0.05%
2023/10/06	0	0.00	5	22.40	22.45	-5	1,938	-0.26%
2023/10/05	0	0.00	1	22.30	22.30	-1	1,969	-0.05%
2023/10/02	2	21.90	0	0.00	22.25	2	1,998	0.10%
2023/09/20	0	0.00	1	22.50	22.25	-1	2,069	-0.05%
2023/09/14	0	0.00	0.3	22.30	22.45	-0.3	2,010	-0.01%
2023/09/13	1	21.90	5	21.80	21.85	-4	1,983	-0.20%
2023/09/12	0.1	21.80	0	0.00	21.45	0.1	2,010	0.00%
2023/09/07	1	22.55	2	22.60	22.60	-1	2,009	-0.05%
2023/09/06	0.2	22.28	0	0.00	22.25	0.2	2,082	0.01%
2023/09/04	1	22.20	0	0.00	22.10	1	2,135	0.05%
2023/09/01	2	22.50	0	0.00	22.25	2	2,149	0.09%
2023/08/31	0	0.00	2	22.45	22.25	-2	2,153	-0.09%
2023/08/29	1	22.25	2	22.40	22.15	-1	2,207	-0.05%
2023/08/28	1	21.85	0.1	22.15	22.05	0.9	2,229	0.04%
2023/08/25	1.1	22.38	2	22.20	22.40	-0.9	2,205	-0.04%
2023/08/24	6.1	21.90	5	21.75	22.00	1.1	2,128	0.05%
2023/08/21	0	0.00	0.4	20.90	20.80	-0.4	2,023	-0.02%
2023/08/18	0	0.00	0.1	20.40	20.25	-0.1	2,013	0.00%
2023/08/17	0	0.00	1	19.96	20.25	-1	2,019	-0.05%
2023/08/16	1	20.10	0	0.00	20.00	1	2,031	0.05%
2023/08/14	0.1	19.90	0	0.00	19.15	0.1	2,041	0.00%
2023/07/27	0.1	20.90	0	0.00	20.80	0.1	2,067	0.00%
2023/07/21	2	21.00	0	0.00	20.90	2	2,052	0.10%
2023/07/17	0	0.00	5	22.52	22.15	-5	2,103	-0.24%
2023/07/13	2	21.15	0	0.00	21.00	2	2,267	0.09%
2023/07/11	1	21.70	2	21.40	21.35	-1	2,271	-0.04%
2023/07/06	0	0.00	2	21.85	21.80	-2	2,269	-0.09%
2023/07/04	3	22.33	0	0.00	22.30	3	2,262	0.13%
2023/06/30	1	22.15	0	0.00	22.15	1	2,204	0.05%
2023/06/26	1	22.05	1	22.00	22.00	0	2,217	0.00%
2023/06/20	1	22.10	0	0.00	22.05	1	2,251	0.04%
2023/06/15	1	22.30	0	0.00	22.25	1	2,269	0.04%
2023/06/14	1	22.05	0	0.00	22.00	1	2,305	0.04%
2023/06/13	2	22.05	0	0.00	22.00	2	2,338	0.09%
2023/06/12	1	22.65	0	0.00	22.20	1	2,321	0.04%
2023/06/09	0	0.00	5	23.90	23.80	-5	2,222	-0.23%
2023/06/08	1	23.75	1	23.65	23.50	0	2,212	0.00%
2023/06/06	2	23.75	3	23.80	23.60	-1	2,233	-0.04%
2023/06/05	2	23.65	2.5	23.74	23.60	-0.5	2,261	-0.02%
2023/06/02	0.3	23.20	0	0.00	23.20	0.3	2,222	0.01%
2023/06/01	0	0.00	5	23.08	23.20	-5	2,250	-0.22%
2023/05/31	2	22.85	1	22.80	22.80	1	2,218	0.05%
2023/05/30	3	22.58	0	0.00	22.70	3	2,209	0.14%
2023/05/29	1	22.45	11	22.50	22.45	-10	2,204	-0.45%
2023/05/25	1	22.20	1	22.30	22.25	0	2,212	0.00%
2023/05/24	2	22.45	0	0.00	22.50	2	2,239	0.09%
2023/05/22	2	22.20	0	0.00	22.35	2	2,380	0.08%
2023/05/18	15	21.76	0	0.00	21.75	15	2,454	0.61%
2023/05/17	2	21.60	3	21.63	21.80	-1	2,458	-0.04%
2023/05/16	6	21.70	0	0.00	21.60	6	2,454	0.24%
2023/05/15	10	22.10	0	0.00	21.80	10	2,467	0.41%
2023/05/11	5	21.07	0	0.00	20.90	5	2,461	0.20%
2023/05/10	2	21.43	0	0.00	21.45	2	2,456	0.08%
2023/05/08	2	22.35	0	0.00	22.40	2	2,443	0.08%
2023/05/05	0	0.00	1	22.35	22.40	-1	2,480	-0.04%
2023/04/26	1	22.40	0	0.00	22.40	1	2,644	0.04%
2023/04/25	1	22.85	0	0.00	22.45	1	2,636	0.04%
2023/04/24	0	0.00	5	23.40	23.15	-5	2,616	-0.19%
2023/04/19	1	24.30	1	24.35	24.35	0	2,598	0.00%
2023/04/18	35	24.75	35.1	24.52	24.50	-0.1	2,526	-0.01%
2023/04/17	0.1	23.72	0	0.00	23.60	0.1	2,306	0.01%
2023/04/13	0	0.00	6	22.90	22.90	-6	2,260	-0.27%
2023/04/12	0	0.00	1	22.90	23.00	-1	2,249	-0.04%
2023/04/11	0	0.00	4	22.99	22.95	-4	2,246	-0.18%
2023/04/07	1	23.20	0	0.00	23.25	1	2,247	0.04%
2023/04/06	0	23.85	0	0.00	23.40	0	2,265	0.00%
2023/03/31	3	23.20	0	0.00	23.20	3	2,274	0.13%
2023/03/30	5	23.50	0	0.00	23.45	5	2,280	0.22%
2023/03/29	5	23.75	5	23.40	23.45	0	2,289	0.00%
2023/03/28	2	23.05	0	0.00	23.10	2	2,326	0.09%
2023/03/27	5	23.65	4	23.64	23.45	1	2,331	0.04%
2023/03/24	1	23.35	51	23.40	23.50	-50	2,355	-2.12%
2023/03/22	2	23.00	1	23.00	23.00	1	2,366	0.04%
2023/03/20	3	23.02	0	0.00	23.05	3	2,513	0.12%
2023/03/17	4	23.14	0	0.00	23.00	4	2,650	0.15%
2023/03/16	0	0.00	6	23.90	23.10	-6	2,699	-0.22%
2023/03/14	1	23.95	0	0.00	24.25	1	3,200	0.03%
2023/03/13	7	23.86	0	0.00	24.25	7	3,359	0.21%
2023/03/10	1	24.40	0	0.00	24.20	1	3,564	0.03%
2023/03/09	0	0.00	4	24.81	24.65	-4	3,713	-0.11%
2023/03/08	5	24.95	5	25.05	25.00	0	4,068	0.00%
2023/03/07	1	24.80	0	0.00	24.75	1	4,348	0.02%
2023/03/02	0	24.15	5	24.10	24.10	-5	4,388	-0.11%
2023/03/01	1	24.15	1	24.10	24.00	0	4,404	0.00%
2023/02/22	1	24.25	0	0.00	24.20	1	4,451	0.02%
2023/02/21	4	24.96	6	24.86	24.60	-2	4,469	-0.04%
2023/02/20	16	25.21	16	25.01	25.00	0	4,490	0.00%
2023/02/16	9	24.21	0	0.00	24.25	9	4,534	0.20%
2023/02/15	10	23.65	2	23.90	23.60	8	4,558	0.18%
2023/02/13	0	0.00	4	23.85	23.95	-4	4,620	-0.09%
2023/02/10	0	0.00	2	24.25	23.75	-2	4,675	-0.04%
2023/02/09	0	0.00	1	24.35	24.30	-1	4,703	-0.02%
2023/02/08	0	0.00	27	24.50	24.60	-27	4,713	-0.57%
2023/02/06	2	24.55	3	24.40	24.40	-1	4,715	-0.02%
2023/02/03	29	24.76	3	24.70	24.60	26	4,728	0.55%
2023/02/02	2	24.55	1	24.60	24.65	1	4,694	0.02%
2023/01/31	1	24.05	0	0.00	24.25	1	4,681	0.02%
2023/01/30	0	0.00	5	23.80	23.95	-5	4,717	-0.11%
2023/01/17	18	23.10	0	0.00	23.10	18	4,749	0.38%
2023/01/12	0	0.00	12	23.70	23.35	-12	4,897	-0.25%
2023/01/06	12	23.65	0	0.00	23.65	12	5,099	0.24%
2023/01/04	4	23.75	4	23.60	23.50	0	5,265	0.00%
2022/12/29	1	22.80	0	0.00	23.00	1	5,415	0.02%
2022/12/28	5	23.40	0	0.00	23.10	5	5,562	0.09%
2022/12/27	0	0.00	1	24.00	23.85	-1	5,632	-0.02%
2022/12/26	1	23.85	0	0.00	23.80	1	5,674	0.02%
2022/12/23	1	23.60	0	0.00	23.55	1	5,733	0.02%
2022/12/20	1	24.10	0	0.00	23.05	1	6,016	0.02%
2022/12/19	0	0.00	1	23.85	23.85	-1	6,176	-0.02%
2022/12/16	0	0.00	96	24.40	24.20	-96	6,279	-1.53%
2022/12/15	0	0.00	6	25.00	25.05	-6	6,323	-0.09%
2022/12/14	3	24.85	0	0.00	24.80	3	6,335	0.05%
2022/12/13	20	25.15	4	24.80	24.70	16	6,413	0.25%
2022/12/12	10	24.70	0	0.00	25.10	10	6,466	0.15%
2022/12/09	11	26.50	10	26.00	25.55	1	6,472	0.02%
2022/12/08	2	26.10	2	26.13	26.10	0	6,498	0.00%
2022/12/07	102	26.19	5	26.65	26.10	97	6,523	1.49%	大買/
2022/12/06	32	25.51	42	25.48	25.70	-10	6,357	-0.16%
2022/12/05	1	25.30	1	25.40	25.90	0	6,463	0.00%
2022/12/02	3	25.47	10.1	25.46	25.40	-7.1	6,428	-0.11%
2022/12/01	7	24.79	9	24.72	24.75	-2	6,369	-0.03%
2022/11/30	31.1	25.15	18	25.25	25.15	13.1	6,470	0.20%
2022/11/29	25	23.61	8	23.83	24.55	17	6,422	0.26%
2022/11/25	5	23.15	0	0.00	22.75	5	6,838	0.07%
2022/11/24	0	0.00	1	23.10	23.00	-1	7,035	-0.01%
2022/11/21	1	23.30	2	23.25	23.10	-1	7,593	-0.01%
2022/11/18	5	23.48	2	23.60	23.20	3	7,673	0.04%
2022/11/16	2	23.15	0	0.00	23.15	2	8,136	0.02%
2022/11/15	2	23.33	1	24.00	23.40	1	8,195	0.01%
2022/11/14	0	0.00	2	23.75	23.95	-2	8,209	-0.02%
2022/11/09	0	0.00	3	23.25	23.05	-3	8,459	-0.04%
2022/11/08	0	0.00	5	23.64	23.05	-5	8,549	-0.06%
2022/11/04	8	22.73	0	0.00	22.95	8	9,293	0.09%
2022/11/03	2	22.65	10	22.43	22.70	-8	9,546	-0.08%
2022/11/01	0	0.00	5	22.25	22.30	-5	10,213	-0.05%
2022/10/27	0	0.00	1	21.60	22.25	-1	11,348	-0.01%
2022/10/26	7	21.54	7	21.35	21.20	0	11,449	0.00%
2022/10/24	3	22.55	0	0.00	22.25	3	11,799	0.03%
2022/10/20	10	22.55	10	22.98	22.75	0	12,979	0.00%
2022/10/18	14	23.98	21	24.33	23.95	-7	13,379	-0.05%
2022/10/17	2	24.05	0	0.00	24.05	2	14,386	0.01%
2022/10/14	3	23.85	1	23.60	23.75	2	14,878	0.01%
2022/10/13	7	23.46	1	23.30	22.70	6	15,015	0.04%
2022/10/12	13	24.12	15	24.51	24.35	-2	15,109	-0.01%
2022/10/11	16	23.95	6	24.58	24.05	10	15,294	0.07%
2022/10/07	2	25.30	12	25.13	25.15	-10	15,715	-0.06%
2022/10/06	5	24.95	9	25.18	25.00	-4	16,266	-0.02%
2022/10/05	11	24.90	14	25.21	24.85	-3	16,701	-0.02%
2022/10/04	2	23.95	4	24.41	24.55	-2	16,948	-0.01%
2022/10/03	4	23.68	2	23.70	23.70	2	17,841	0.01%
2022/09/30	1	22.30	1	22.60	23.45	0	18,625	0.00%
2022/09/29	25	23.29	15	23.43	23.15	10	18,887	0.05%
2022/09/28	4.1	22.95	3	22.55	22.55	1.1	18,959	0.01%
2022/09/27	5	23.70	0	0.00	24.10	5	19,231	0.03%
2022/09/26	3.6	23.47	4	24.28	23.40	-0.4	19,389	0.00%
2022/09/23	1	25.60	6	25.83	25.60	-5	19,379	-0.03%
2022/09/22	1	26.70	0	27.15	27.05	1	19,575	0.00%
2022/09/21	6	27.15	5	26.95	27.00	1	19,924	0.01%
2022/09/20	1	27.70	0	0.00	27.15	1	19,970	0.01%
2022/09/19	3	27.03	1	26.95	26.85	2	20,072	0.01%
2022/09/16	2.2	28.04	3	28.07	27.45	-0.8	19,990	0.00%
2022/09/15	1.1	28.90	6	28.18	28.05	-4.9	19,867	-0.02%
2022/09/14	13	28.95	15	28.73	28.90	-2	19,746	-0.01%
2022/09/13	28	29.72	24	29.69	29.70	4	19,672	0.02%
2022/09/12	7	29.57	13	29.36	29.55	-6	19,555	-0.03%
2022/09/08	6	27.99	9	27.98	28.00	-3	19,307	-0.02%
2022/09/06	1	27.90	13	28.12	27.85	-12	19,577	-0.06%
2022/09/05	60.1	30.28	88	29.96	29.60	-27.9	19,960	-0.14%
2022/09/02	72	30.23	36	30.25	30.50	36	19,750	0.18%
2022/09/01	48	29.45	54	29.85	29.30	-6	19,229	-0.03%
2022/08/31	28	29.86	16	29.65	29.95	12	19,040	0.06%
2022/08/30	18	29.17	18	29.25	29.30	0	18,818	0.00%
2022/08/29	3	28.00	3	27.98	27.90	0	18,584	0.00%
2022/08/26	41	29.24	50.5	28.92	29.25	-9.5	18,481	-0.05%
2022/08/25	5	28.50	4	28.50	28.50	1	18,261	0.01%
2022/08/24	66	28.27	65	28.65	28.40	1	18,270	0.01%
2022/08/23	24.5	28.37	21	28.12	28.40	3.5	18,276	0.02%
2022/08/22	6	27.18	0	0.00	27.00	6	17,966	0.03%
2022/08/19	2	27.88	3	27.72	27.75	-1	17,874	-0.01%
2022/08/18	13	28.04	11	28.11	27.95	2	17,775	0.01%
2022/08/17	6	28.24	18	28.08	27.75	-12	17,729	-0.07%
2022/08/16	9	29.00	5	29.55	28.65	4	17,734	0.02%
2022/08/15	4	29.30	7	29.16	29.20	-3	17,597	-0.02%
2022/08/12	32.5	29.01	20	29.16	29.05	12.5	17,470	0.07%
2022/08/11	67.3	31.13	57	31.08	29.80	10.3	17,157	0.06%
2022/08/10	13.1	30.91	2	31.30	31.25	11.1	16,627	0.07%
2022/08/09	14.1	30.86	18	31.35	31.35	-3.9	16,360	-0.02%
2022/08/08	5	31.02	8	30.88	30.80	-3	15,945	-0.02%
2022/08/05	16	30.82	8.1	30.95	31.00	7.9	15,689	0.05%
2022/08/04	8.1	29.62	16.9	29.53	29.90	-8.8	15,206	-0.06%
2022/08/03	5	29.68	14	30.14	29.00	-9	14,855	-0.06%
2022/08/02	6	30.29	38	29.96	30.35	-32	14,539	-0.22%
2022/08/01	0	0.00	14.2	30.67	30.60	-14.2	14,386	-0.10%
2022/07/29	15.1	30.46	6	30.46	30.35	9.1	14,196	0.06%
2022/07/28	1.1	30.61	7	31.08	30.60	-5.9	13,967	-0.04%
2022/07/27	52	30.81	55.1	30.78	31.20	-3.1	13,619	-0.02%
2022/07/26	20	29.69	18.1	29.92	29.70	1.9	12,809	0.01%
2022/07/25	24.1	29.53	0	0.00	29.90	24.1	12,582	0.19%
2022/07/22	24.1	30.12	22	30.10	30.15	2	12,304	0.02%
2022/07/21	1	27.87	17.9	28.89	29.60	-16.9	11,279	-0.15%
2022/07/20	5	27.76	4	28.30	27.50	1	10,726	0.01%
2022/07/19	8.2	28.10	6	28.08	27.90	2.2	10,554	0.02%
2022/07/18	9	28.91	3	28.53	28.55	6	10,361	0.06%
2022/07/15	30.2	29.07	27	28.92	28.55	3.2	10,133	0.03%
2022/07/14	20	28.48	29	28.62	28.80	-9	9,710	-0.09%
2022/07/13	38	28.05	45	28.00	27.50	-7	9,122	-0.08%
2022/07/12	59	27.41	73	27.36	26.95	-14	8,654	-0.16%
2022/07/11	93	28.22	92	28.31	28.10	1	8,281	0.01%
2022/07/08	19	27.35	8	27.38	26.45	11	7,315	0.15%
2022/07/07	13	26.10	9	26.48	26.95	4	6,512	0.06%
2022/07/06	0	0.00	26	25.88	24.80	-26	6,230	-0.42%
2022/07/05	21	26.65	5	27.17	26.60	16	6,221	0.26%
2022/07/04	5	26.14	2	26.15	25.85	3	5,918	0.05%
2022/07/01	5	26.29	13	26.62	25.85	-8	5,923	-0.14%
2022/06/30	15	27.25	2	27.45	27.50	13	5,749	0.23%
2022/06/29	14	26.66	41	27.21	27.30	-27	5,499	-0.49%
2022/06/28	0	0.00	1	25.40	25.50	-1	5,168	-0.02%
2022/06/27	0	0.00	13	25.44	25.60	-13	5,313	-0.24%
2022/06/24	2	23.65	1	23.55	23.60	1	5,369	0.02%
2022/06/23	0	0.00	3	23.20	23.10	-3	5,819	-0.05%
2022/06/22	2	23.50	1	23.45	23.10	1	6,728	0.01%
2022/06/20	1	23.40	3	22.85	22.50	-2	6,925	-0.03%
2022/06/17	2	23.70	1	23.80	24.00	1	6,904	0.01%
2022/06/16	3	24.77	0	0.00	24.05	3	6,932	0.04%
2022/06/15	20	25.90	18	25.84	25.50	2	6,967	0.03%
2022/06/14	143	25.81	139	25.91	26.00	4	6,608	0.06%	大買/大賣/
2022/06/13	6	24.51	8	24.49	24.20	-2	5,973	-0.03%
2022/06/10	0	0.00	1	23.60	23.80	-1	5,866	-0.02%
2022/06/07	2	23.75	1	23.90	23.65	1	5,886	0.02%
2022/06/06	0	0.00	2	23.45	23.40	-2	5,892	-0.03%
2022/06/02	11	23.42	0	0.00	23.35	11	5,955	0.18%
2022/06/01	3	23.63	4	23.55	23.40	-1	6,004	-0.02%
2022/05/31	12	23.70	16.2	23.71	23.60	-4.2	5,961	-0.07%
2022/05/25	1.1	22.35	0	0.00	22.25	1.1	6,432	0.02%
2022/05/24	14.1	23.20	15	22.99	22.60	-0.9	6,461	-0.01%
2022/05/23	2	22.70	0	0.00	22.55	2	6,271	0.03%
2022/05/18	0	0.00	2	22.55	22.65	-2	6,372	-0.03%
2022/05/17	1	22.15	0	0.00	22.30	1	6,406	0.02%
2022/05/16	0	0.00	1	21.65	21.80	-1	6,432	-0.02%
2022/05/13	0	0.00	3	21.55	21.65	-3	6,451	-0.05%
2022/05/12	0.1	21.20	0	0.00	20.65	0.1	6,467	0.00%
2022/05/11	1.1	21.17	0	0.00	21.35	1.1	6,460	0.02%
2022/05/10	1	21.55	0	0.00	21.75	1	6,471	0.02%
2022/05/09	3.1	21.86	0	0.00	21.55	3.1	6,491	0.05%
2022/05/06	1	22.65	2	22.60	22.65	-1	6,529	-0.02%
2022/05/05	5.1	23.54	0	0.00	23.30	5.1	6,643	0.08%
2022/05/04	2	23.60	2	23.75	23.35	0	6,648	0.00%
2022/05/03	0.2	22.83	2	22.90	23.05	-1.8	6,630	-0.03%
2022/04/29	2	23.15	0	0.00	22.60	2	6,675	0.03%
2022/04/28	2	22.65	2	22.65	22.45	0	6,771	0.00%
2022/04/27	4.1	21.87	0	0.00	22.30	4.1	6,805	0.06%
2022/04/26	3	23.00	20	22.89	22.85	-17	6,792	-0.25%
2022/04/25	1	23.00	0	0.00	22.85	1	6,872	0.01%
2022/04/22	1	24.05	0	0.00	24.05	1	6,937	0.01%
2022/04/21	3	24.67	0	0.00	24.40	3	7,003	0.04%
2022/04/20	1	24.80	4	24.85	24.65	-3	7,050	-0.04%
2022/04/18	20	24.15	1	24.30	23.90	19	7,258	0.26%
2022/04/15	3.1	24.00	1	24.05	23.80	2.1	7,321	0.03%
2022/04/14	3	24.87	0	0.00	24.60	3	7,444	0.04%
2022/04/13	3.1	24.68	0	0.00	24.95	3.1	7,506	0.04%
2022/04/12	2.1	24.36	1	24.45	24.25	1.1	7,979	0.01%
2022/04/11	9	25.07	13	25.34	24.50	-4	8,023	-0.05%
2022/04/08	6	26.63	0	0.00	26.55	6	8,003	0.07%
2022/04/07	6	27.48	1	27.80	26.50	5	8,048	0.06%
2022/04/06	2	26.90	5	27.10	26.80	-3	8,024	-0.04%
2022/04/01	12	27.16	31	27.16	26.85	-19	8,296	-0.23%
2022/03/31	13	27.55	9	27.64	27.55	4	9,024	0.04%
2022/03/30	7	28.11	7	28.05	27.90	0	9,118	0.00%
2022/03/29	31.2	27.61	86	27.93	27.45	-54.8	9,234	-0.59%
2022/03/28	147	27.95	132	27.88	28.10	15	9,040	0.17%	大買/大賣/
2022/03/25	129	28.22	118.1	28.55	28.95	10.9	8,634	0.13%	大買/大賣/
2022/03/24	49	26.62	46	26.61	26.35	3	7,765	0.04%
2022/03/23	11	25.73	2	25.90	25.75	9	7,647	0.12%
2022/03/22	3	26.02	0	0.00	26.05	3	7,763	0.04%
2022/03/21	0	0.00	1	25.75	25.50	-1	7,834	-0.01%
2022/03/17	1	24.55	11	24.52	24.75	-10	8,077	-0.12%
2022/03/16	0	0.00	0.1	24.12	23.95	-0.1	8,211	0.00%
2022/03/15	0.1	23.85	5	23.85	23.75	-4.9	8,442	-0.06%
2022/03/14	0.2	24.30	0	0.00	24.40	0.2	8,833	0.00%
2022/03/09	1	23.10	0.4	23.80	23.50	0.6	9,799	0.01%
2022/03/08	3.4	23.39	6.4	23.12	23.05	-3	10,186	-0.03%
2022/03/07	0.4	24.55	1.4	23.74	23.70	-1	10,681	-0.01%
2022/03/04	20	25.98	21	25.68	25.15	-1	11,040	-0.01%
2022/03/03	10.3	25.96	1	26.02	25.65	9.3	11,465	0.08%
2022/03/02	39.1	26.49	20	26.38	26.25	19.1	11,967	0.16%
2022/03/01	5	26.38	5	26.58	26.75	0	12,020	0.00%
2022/02/24	1	24.00	4	24.10	23.95	-3	13,372	-0.02%
2022/02/22	2	24.88	0	0.00	25.00	2	15,063	0.01%
2022/02/21	5	25.65	0	0.00	25.85	5	15,619	0.03%
2022/02/18	1	26.20	2	26.20	26.15	-1	17,013	-0.01%
2022/02/17	4	26.46	1	26.25	26.20	3	18,944	0.02%
2022/02/15	1.3	25.81	0	0.00	25.55	1.3	21,328	0.01%
2022/02/14	2	25.83	3	25.82	25.80	-1	23,345	0.00%
2022/02/11	2	26.85	2	26.70	26.80	0	23,842	0.00%
2022/02/08	0	0.00	2	27.18	27.50	-2	26,542	-0.01%
2022/02/07	3	26.82	5	26.05	27.05	-2	27,369	-0.01%
2022/01/26	1	25.50	16	25.54	25.25	-15	27,816	-0.05%
2022/01/25	2.2	25.71	1	25.85	25.45	1.2	28,722	0.00%
2022/01/24	0.1	26.30	6.3	25.61	26.20	-6.2	29,461	-0.02%
2022/01/21	0.1	26.45	5.3	26.69	26.45	-5.2	30,488	-0.02%
2022/01/20	5.1	27.30	0	0.00	27.20	5.1	32,445	0.02%
2022/01/19	1.1	27.69	5	27.32	27.50	-3.9	33,339	-0.01%
2022/01/18	0	0.00	0.1	28.00	27.55	-0.1	34,890	0.00%
2022/01/17	2.2	27.31	16	26.83	27.80	-13.8	36,235	-0.04%
2022/01/14	17	26.54	2	26.35	26.50	15	36,526	0.04%
2022/01/13	1.5	27.10	12	27.12	27.30	-10.5	36,578	-0.03%
2022/01/12	10	27.60	0.1	27.85	27.40	9.9	36,593	0.03%
2022/01/11	5.1	27.84	6.3	27.89	27.30	-1.2	36,558	0.00%
2022/01/10	5.1	29.09	14	28.90	28.70	-8.9	36,497	-0.02%
2022/01/07	29.6	29.48	13.5	29.46	29.25	16.1	36,438	0.04%
2022/01/06	23.2	30.49	23	30.45	30.40	0.2	36,348	0.00%
2022/01/05	8.2	31.33	5.1	31.34	30.65	3.1	36,375	0.01%
2022/01/04	2.6	30.12	0	0.00	30.30	2.6	35,914	0.01%
2022/01/03	0.3	30.50	1	31.25	30.40	-0.7	35,884	0.00%
2021/12/30	8.2	31.05	12	31.56	31.05	-3.8	35,890	-0.01%
2021/12/29	15	32.33	8	32.27	31.85	7	36,056	0.02%
2021/12/28	18.1	32.16	93	32.24	31.85	-75	35,959	-0.21%
2021/12/27	242	32.60	184.3	32.84	32.95	57.8	35,902	0.16%	大買/大賣/
2021/12/24	3.2	30.92	5	30.72	30.70	-1.8	35,490	-0.01%
2021/12/23	8	31.13	5.1	31.27	31.15	3	36,100	0.01%
2021/12/22	4.2	30.11	0	0.00	29.65	4.2	36,070	0.01%
2021/12/21	0.1	29.95	0	0.00	29.85	0.1	36,498	0.00%
2021/12/20	2	29.88	2	30.05	29.75	0	36,741	0.00%
2021/12/17	3.2	29.65	1	30.00	29.65	2.2	36,692	0.01%
2021/12/16	0	30.40	0	0.00	30.60	0	36,586	0.00%
2021/12/15	1.5	30.07	17	30.24	30.40	-15.5	36,456	-0.04%
2021/12/14	20.1	29.72	3	30.18	29.75	17.1	36,387	0.05%
2021/12/13	3	31.22	6	31.42	31.10	-3	36,091	-0.01%
2021/12/10	11	30.92	9	31.19	30.70	2	35,869	0.01%
2021/12/09	16.1	31.84	13	31.92	31.35	3.1	35,725	0.01%
2021/12/08	12	32.28	5	32.35	31.60	7	35,462	0.02%
2021/12/07	25	31.98	1	32.20	31.45	24	35,048	0.07%
2021/12/06	2	31.18	5	31.35	31.45	-3	34,800	-0.01%
2021/12/03	16	32.38	27.1	31.81	31.95	-11.1	34,606	-0.03%
2021/12/02	20.1	31.31	12.2	30.67	30.60	7.9	33,997	0.02%
2021/12/01	34.2	30.40	31.2	30.70	32.55	3	33,572	0.01%
2021/11/30	19.2	32.98	22	33.10	32.00	-2.8	32,999	-0.01%
2021/11/29	21	32.59	24	32.33	32.30	-3	32,571	-0.01%
2021/11/26	18	33.08	15	32.91	32.70	3	32,079	0.01%
2021/11/25	17	34.85	36	35.36	34.60	-19	31,472	-0.06%
2021/11/24	148	35.17	130.1	35.59	35.40	17.9	30,990	0.06%	大買/大賣/
2021/11/23	90.4	34.35	170.1	35.11	33.45	-79.7	30,274	-0.26%	大賣/
2021/11/22	87.1	35.54	38	35.38	35.70	49.1	29,436	0.17%
2021/11/19	266	35.94	312.7	36.02	35.05	-46.7	28,814	-0.16%	大買/大賣/
2021/11/18	115.7	34.44	29.1	34.28	34.70	86.6	27,690	0.31%	大買/
2021/11/17	74.1	34.58	176	34.56	35.40	-102	27,073	-0.38%	大賣/鉅額交易
2021/11/16	643.1	34.27	604.2	34.19	34.80	38.9	25,657	0.15%	大買/大賣/
2021/11/15	82.1	31.63	49	31.62	32.35	33.1	23,694	0.14%
2021/11/12	68	30.08	32	30.05	29.45	36	23,056	0.16%
2021/11/11	106	28.77	194.3	28.22	29.25	-88.3	21,243	-0.42%	大買/大賣/
2021/11/10	123.1	26.48	185	26.39	26.60	-62	19,226	-0.32%	大買/大賣/
2021/11/09	191	26.28	86.1	26.39	26.20	104.9	18,704	0.56%	大買/鉅額交易
2021/11/08	27.1	26.67	12	26.32	25.60	15.1	18,129	0.08%
2021/11/05	43	26.14	70.6	26.42	26.25	-27.6	17,296	-0.16%
2021/11/04	52	26.05	46.1	26.25	26.70	5.9	15,966	0.04%
2021/11/03	19.1	25.00	22.2	25.42	24.30	-3.1	15,102	-0.02%
2021/11/02	100.6	25.45	91.1	25.08	24.35	9.5	14,556	0.07%
2021/11/01	75.1	26.26	63	26.09	26.10	12.1	13,727	0.09%
2021/10/29	179.2	26.07	191	26.52	26.45	-11.8	12,922	-0.09%	大買/大賣/
2021/10/28	232	25.81	316	25.69	25.55	-84	11,857	-0.71%	大買/大賣/
2021/10/27	175	24.24	85.1	24.26	24.75	89.9	9,828	0.91%	大買/
2021/10/26	349	23.83	363	23.38	22.50	-14	8,927	-0.16%	大買/大賣/
2021/10/25	57	22.32	34.2	22.28	22.95	22.8	7,357	0.31%
2021/10/22	10	20.10	27	19.84	20.90	-17	5,972	-0.28%
2021/10/21	3	19.33	2.1	19.60	19.00	0.9	5,701	0.02%
2021/10/20	3	19.30	13	19.23	19.30	-10	5,876	-0.17%
2021/10/18	12	18.81	7	18.84	18.65	5	5,843	0.09%
2021/10/14	4	17.93	1	17.75	17.85	3	5,816	0.05%
2021/10/12	4	18.90	5	18.84	18.60	-1	6,035	-0.02%
2021/10/08	2	19.00	3	19.13	19.00	-1	6,086	-0.02%
2021/10/07	0	0.00	1.5	18.78	18.90	-1.5	6,298	-0.02%
2021/10/06	5.5	18.63	42	19.14	18.15	-36.5	7,065	-0.52%
2021/10/05	0	0.00	1	20.25	20.15	-1	6,770	-0.01%
2021/10/04	19.1	20.40	1	19.95	19.60	18.1	6,639	0.27%
2021/10/01	22	20.95	58	21.18	20.60	-36	6,478	-0.56%
2021/09/30	64	21.60	15	21.64	21.05	49	6,112	0.80%
2021/09/29	5	20.43	8	20.81	20.55	-3	5,329	-0.06%
2021/09/28	25	20.61	7	19.90	20.40	18	5,262	0.34%
2021/09/27	19	18.74	14.1	19.27	19.35	4.9	4,844	0.10%
2021/09/14	0	0.00	5	17.40	17.35	-5	5,020	-0.10%
2021/09/10	1	17.85	0	0.00	17.80	1	5,072	0.02%
2021/09/09	0	0.00	3	17.75	17.75	-3	5,089	-0.06%
2021/09/08	5	17.75	5	18.00	17.55	0	5,104	0.00%
2021/09/07	0	17.75	0	17.95	17.90	0	5,141	0.00%
2021/09/01	0	0.00	5	18.45	18.45	-5	5,941	-0.08%
2021/08/30	0	18.45	0	0.00	18.30	0	5,940	0.00%
2021/08/24	0	0.00	1	18.10	17.85	-1	5,960	-0.02%
2021/08/23	0	0.00	6	17.56	17.60	-6	5,923	-0.10%
2021/08/19	0	0.00	2	17.05	17.05	-2	5,921	-0.03%
2021/08/13	1	17.70	0	0.00	17.70	1	5,920	0.02%
2021/08/11	1	18.45	11	18.05	18.10	-10	5,917	-0.17%
2021/08/10	0	0.00	1	19.00	18.80	-1	5,901	-0.02%
2021/08/09	2	19.33	0	0.00	19.20	2	5,916	0.03%
2021/08/06	1	19.60	0	0.00	19.55	1	5,907	0.02%
2021/08/05	0	19.70	1	20.45	19.65	-1	5,933	-0.02%
2021/08/03	1	19.60	0	0.00	19.60	1	5,936	0.02%
2021/08/02	0	0.00	5	20.15	19.85	-5	5,937	-0.08%
2021/07/30	0	0.00	15	19.40	19.45	-15	5,940	-0.25%
2021/07/27	26	20.66	0	0.00	20.25	26	5,949	0.44%
2021/07/26	5	20.65	2	20.78	20.40	3	5,923	0.05%
2021/07/23	0	0.00	2	19.80	19.80	-2	5,654	-0.04%
2021/07/21	2	19.35	1	18.85	18.85	1	5,618	0.02%
2021/07/20	3	19.57	1	19.55	19.50	2	5,607	0.04%
2021/07/19	2	20.30	5	20.05	20.05	-3	5,567	-0.05%
2021/07/16	7	20.56	7.2	20.59	20.65	-0.2	5,637	0.00%
2021/07/15	0.1	19.90	1	20.05	20.00	-0.9	5,431	-0.02%
2021/07/14	11.1	20.36	9	20.29	20.00	2.1	5,442	0.04%
2021/07/13	37	21.01	16.4	20.86	20.90	20.6	5,386	0.38%
2021/07/07	1	19.30	3	19.30	19.20	-2	4,972	-0.04%
2021/07/06	1.1	19.53	0	0.00	19.55	1.1	5,112	0.02%
2021/07/05	25.1	20.28	24	20.16	20.00	1.1	5,143	0.02%
2021/06/30	1	19.00	0	0.00	19.00	1	4,918	0.02%
2021/06/25	1	19.75	1	19.60	19.40	0	4,982	0.00%
2021/06/24	8	20.47	5	20.30	20.00	3	4,958	0.06%
2021/06/23	0	0.00	1	18.60	19.60	-1	4,706	-0.02%
2021/06/22	2	18.73	2	18.60	18.50	0	4,689	0.00%
2021/06/21	0	0.00	1	18.45	18.25	-1	4,715	-0.02%
2021/06/18	0	0.00	3	19.10	18.70	-3	4,978	-0.06%
2021/06/17	0	0.00	1	18.90	18.90	-1	5,171	-0.02%
2021/06/16	1	18.75	0	0.00	18.70	1	5,292	0.02%
2021/06/15	0	0.00	1	19.55	19.40	-1	5,441	-0.02%
2021/06/11	31	20.50	26	19.66	19.25	5	5,809	0.09%
2021/06/02	1	17.65	1	17.80	17.65	0	5,742	0.00%
2021/06/01	0	0.00	4	18.05	18.00	-4	5,755	-0.07%
2021/05/31	4	17.75	4	17.45	17.60	0	5,762	0.00%
2021/05/27	0	0.00	5	17.25	17.20	-5	5,967	-0.08%
2021/05/25	0	0.00	1	17.00	17.00	-1	6,072	-0.02%
2021/05/24	3	16.25	0	0.00	16.65	3	6,163	0.05%
2021/05/21	0	0.00	2	16.30	16.40	-2	6,191	-0.03%
2021/05/20	2	15.93	0	0.00	15.85	2	6,274	0.03%
2021/05/19	2	16.05	10	16.00	16.20	-8	6,567	-0.12%
2021/05/17	9.2	14.80	0	0.00	14.80	9.2	6,622	0.14%
2021/05/14	0.2	16.80	0	0.00	15.95	0.2	6,661	0.00%
2021/05/13	11	15.24	0	0.00	16.00	11	6,720	0.16%
2021/05/05	1	18.20	0	0.00	18.15	1	7,107	0.01%
2021/05/04	2.1	17.81	0	0.00	18.05	2.1	7,120	0.03%
2021/05/03	4	19.53	1	19.80	19.00	3	7,104	0.04%
2021/04/28	1	20.30	5	20.57	20.70	-4	7,149	-0.06%
2021/04/27	1	20.45	0	0.00	20.45	1	7,284	0.01%
2021/04/26	1	20.25	1	20.40	20.20	0	7,621	0.00%
2021/04/23	1	20.20	0	0.00	20.20	1	7,678	0.01%
2021/04/22	2.2	20.30	6	20.43	20.00	-3.9	7,831	-0.05%
2021/04/21	2	21.20	3	21.30	21.00	-1	8,045	-0.01%
2021/04/20	0	0.00	3	21.67	21.60	-3	8,442	-0.04%
2021/04/19	5	22.47	3	22.53	22.20	2	8,758	0.02%
2021/04/16	2	21.90	4	21.83	21.80	-2	8,760	-0.02%
2021/04/15	4	21.80	22.2	21.95	21.60	-18.2	8,747	-0.21%
2021/04/14	0	0.00	37.1	20.97	21.30	-37.1	8,633	-0.43%
2021/04/13	0	0.00	32	21.55	20.95	-32	8,806	-0.36%
2021/04/12	55.2	21.67	3	21.80	21.30	52.2	9,204	0.57%
2021/04/09	2	21.35	8	21.13	21.05	-6	9,583	-0.06%
2021/04/08	4	20.98	2.1	21.44	21.35	1.9	9,584	0.02%
2021/04/07	4	20.63	2.7	20.82	20.95	1.3	9,533	0.01%
2021/04/06	6	20.49	0	0.00	20.45	6	9,530	0.06%
2021/04/01	0	0.00	6	20.40	20.40	-6	9,572	-0.06%
2021/03/31	10.8	20.31	1	20.20	20.20	9.8	9,706	0.10%
2021/03/30	2.6	20.79	2.1	20.82	20.75	0.5	9,703	0.00%
2021/03/29	2	21.10	13	20.91	21.00	-11	9,831	-0.11%
2021/03/26	3	20.70	0	0.00	21.00	3	10,032	0.03%
2021/03/25	5.2	20.85	0	0.00	20.85	5.2	10,754	0.05%
2021/03/24	0.2	21.42	3	21.35	21.30	-2.8	11,226	-0.02%
2021/03/23	3	22.02	1.1	22.05	21.60	1.9	11,161	0.02%
2021/03/22	6	21.80	15	22.22	22.30	-9	10,896	-0.08%
2021/03/19	10	21.53	23	21.13	21.40	-13	10,730	-0.12%
2021/03/18	45	21.38	6.1	21.28	21.40	38.9	10,726	0.36%
2021/03/17	27.1	21.24	14.1	21.21	21.25	13	10,571	0.12%
2021/03/16	0.2	20.05	0	0.00	20.10	0.2	10,100	0.00%
2021/03/15	3.4	20.41	2	20.55	20.20	1.4	10,089	0.01%
2021/03/12	21.4	20.44	24.6	20.35	20.40	-3.2	10,068	-0.03%
2021/03/11	6.1	19.85	3	20.05	19.90	3.1	10,073	0.03%
2021/03/08	6	20.10	6	20.34	19.45	0	10,059	0.00%
2021/03/04	1	20.00	4	19.79	19.60	-3	9,905	-0.03%
2021/03/02	32	20.20	1	20.10	19.60	31	9,869	0.31%
2021/02/25	2	19.80	0	0.00	19.65	2	9,703	0.02%
2021/02/24	0	0.00	9	19.97	19.70	-9	9,750	-0.09%
2021/02/23	1	19.60	2	19.70	19.70	-1	9,642	-0.01%
2021/02/22	5	20.00	4	19.91	19.85	1	9,609	0.01%
2021/02/19	2	19.95	19	19.96	19.80	-17	9,540	-0.18%
2021/02/18	0	0.00	4	19.36	19.30	-4	9,254	-0.04%
2021/02/05	2	19.13	3	19.30	19.05	-1	9,172	-0.01%
2021/02/04	3	18.93	3	19.05	18.80	0	9,124	0.00%
2021/02/03	29	19.51	11	19.47	19.40	18	9,054	0.20%
2021/02/02	1	18.80	11	18.77	18.80	-10	8,707	-0.11%
2021/01/28	1	18.25	0	0.00	18.20	1	8,457	0.01%
2021/01/26	0	0.00	6	18.22	18.30	-6	8,375	-0.07%
2021/01/25	3	18.28	2	18.30	18.60	1	8,325	0.01%
2021/01/21	3	19.02	0	0.00	18.85	3	8,185	0.04%
2021/01/20	14.1	20.10	1	20.15	19.15	13.1	8,075	0.16%
2021/01/19	7	20.54	30	20.87	20.50	-23	7,888	-0.29%
2021/01/18	2	19.90	4	20.01	19.95	-2	7,524	-0.03%
2021/01/15	17.2	20.29	4	20.32	20.00	13.1	7,421	0.18%
2021/01/14	13	20.80	23	20.97	20.55	-10	7,224	-0.14%
2021/01/13	23.2	20.64	33	20.71	20.45	-9.8	6,862	-0.14%
2021/01/12	33	19.93	11.5	19.35	19.80	21.5	6,362	0.34%
2021/01/11	25	19.59	28	19.36	19.40	-3	5,948	-0.05%
2021/01/08	1	18.25	10	18.10	18.25	-9	5,729	-0.16%
2021/01/07	3	19.03	1	18.95	18.95	2	5,633	0.04%
2021/01/06	6	20.28	12	19.38	19.10	-6	5,543	-0.11%
2021/01/05	37	20.13	20	19.88	19.85	17	5,189	0.33%
2021/01/04	84	19.11	83	19.20	19.90	1	4,674	0.02%
2020/12/31	4	18.10	5	18.05	18.10	-1	4,130	-0.02%
2020/12/30	6	17.88	0	0.00	17.85	6	4,060	0.15%
2020/12/29	5	17.98	0	0.00	18.00	5	4,015	0.12%
2020/12/28	30	18.23	29	18.08	18.05	1	3,955	0.03%
2020/12/25	52	18.14	61	18.40	18.25	-9	3,868	-0.23%
2020/12/24	13	18.00	4	17.86	17.85	9	3,685	0.24%
2020/12/23	9	17.96	9	17.69	17.60	0	3,600	0.00%
2020/12/22	35	18.21	16	17.82	17.50	19	3,445	0.55%
2020/12/21	67	18.10	60	18.21	18.60	7	3,207	0.22%
2020/12/18	0	0.00	159	17.41	17.90	-159	2,442	-6.51%	大賣/鉅額交易
2020/12/17	9	16.30	5	16.34	16.30	4	1,906	0.21%
2020/12/16	5	16.30	2	16.20	16.15	3	1,884	0.16%
2020/12/15	0	0.00	5	16.15	16.15	-5	1,866	-0.27%
2020/12/14	0	0.00	1	16.90	16.65	-1	1,819	-0.05%
2020/12/11	10	16.60	5	16.15	16.15	5	1,686	0.30%
2020/12/09	0	0.00	1	16.30	16.30	-1	1,597	-0.06%
2020/12/08	5	16.55	0	0.00	16.35	5	1,587	0.31%
2020/12/07	16	16.55	15	16.62	16.70	1	1,556	0.06%
2020/12/04	0	0.00	0	15.80	15.95	0	1,311	0.00%
2020/11/23	1	15.50	2	15.65	15.50	-1	1,399	-0.07%
2020/11/13	2	14.75	1	14.75	14.75	1	1,318	0.08%
2020/11/11	1	14.55	0	0.00	14.55	1	1,299	0.08%
2020/11/05	4	14.24	0	0.00	14.20	4	1,324	0.30%
2020/11/03	0	0.00	2	14.15	14.15	-2	1,349	-0.15%
2020/10/28	2	14.35	0	0.00	14.25	2	1,417	0.14%
2020/10/20	0	0.00	2	14.25	14.35	-2	1,487	-0.13%
2020/09/23	2	14.70	0	0.00	14.60	2	1,909	0.10%
2020/09/10	1	15.65	1	15.55	15.45	0	2,671	0.00%
2020/09/08	10	15.60	4	15.63	15.50	6	2,639	0.23%
2020/09/07	42	15.91	0	0.00	15.60	42	2,641	1.59%
2020/09/04	7	15.56	5	15.55	15.55	2	2,539	0.08%
2020/09/02	10	15.50	0	0.00	15.40	10	2,480	0.40%
2020/09/01	100	15.19	0	0.00	15.25	100	2,470	4.05%
2020/08/27	89	15.32	85	15.39	15.20	4	2,491	0.16%
2020/08/21	0	0.00	1	14.25	14.25	-1	2,345	-0.04%
2020/08/20	0	0.00	7	14.10	13.95	-7	2,341	-0.30%
2020/08/11	0	0.00	10	15.00	14.80	-10	2,282	-0.44%
2020/08/05	0	0.00	5	15.15	15.20	-5	2,386	-0.21%
2020/07/31	5	15.20	0	0.00	15.10	5	2,411	0.21%
2020/07/27	0	0.00	1	14.95	14.70	-1	2,406	-0.04%
2020/07/17	3	14.95	0	0.00	14.95	3	2,497	0.12%
2020/07/03	1	16.50	1	16.50	16.35	0	2,481	0.00%
2020/07/01	6	17.11	6	17.32	16.90	0	2,384	0.00%
2020/06/30	12	15.80	12	15.38	16.30	0	1,962	0.00%
2020/06/15	0	0.00	2	14.00	13.95	-2	1,730	-0.12%
2020/06/10	2	14.80	0.1	15.05	14.85	2	1,757	0.11%
2020/05/19	1	14.70	0	0.00	14.60	1	1,899	0.05%
2020/05/04	1	14.55	0	0.00	15.00	1	1,712	0.06%
2020/04/29	10	14.80	0	0.00	14.90	10	1,722	0.58%
2020/04/28	1	14.80	10	14.86	14.80	-9	1,710	-0.53%
2020/04/22	0	0.00	10	12.70	13.20	-10	1,629	-0.61%
2020/04/21	10	12.85	0	0.00	12.90	10	1,618	0.62%
2020/04/13	0	0.00	10	13.15	13.05	-10	1,563	-0.64%
2020/04/09	10	13.05	10	13.40	13.10	0	1,608	0.00%
2020/04/08	10	13.20	10	13.35	13.35	0	1,598	0.00%
2020/04/07	5	12.80	0	0.00	12.85	5	1,548	0.32%
2020/04/06	6	12.08	1	12.10	12.20	5	1,514	0.33%
2020/03/26	0	0.00	1	12.05	12.20	-1	1,689	-0.06%
2020/03/25	1	12.20	0	0.00	12.10	1	1,698	0.06%
2020/03/17	1	11.65	0	0.00	11.40	1	1,667	0.06%
2020/03/12	1	13.90	0	0.00	14.00	1	1,630	0.06%
2020/03/11	13	15.28	20	15.07	14.60	-7	1,604	-0.44%
2020/03/10	6	14.39	0	0.00	14.40	6	1,505	0.40%
2020/03/09	1	14.30	0	0.00	14.20	1	1,476	0.07%
2020/02/26	1	15.35	0	0.00	15.35	1	1,592	0.06%
2020/02/24	0	0.00	1	15.60	15.55	-1	1,698	-0.06%
2020/02/19	1	15.75	0	0.00	15.85	1	2,219	0.05%
2020/02/04	0	0.00	2	15.35	15.70	-2	2,874	-0.07%
2020/01/06	0	0.00	2	17.90	17.80	-2	3,264	-0.06%
2019/12/26	0	0.00	1	18.40	18.30	-1	3,522	-0.03%
2019/12/25	11	18.63	2	18.68	18.45	9	3,685	0.24%
2019/12/20	2	18.35	0	0.00	17.80	2	5,670	0.04%
2019/12/16	1	18.40	0	0.00	18.20	1	5,758	0.02%
2019/12/12	0	0.00	1	18.25	18.10	-1	5,703	-0.02%
2019/11/29	1	18.15	0	0.00	18.15	1	5,733	0.02%
2019/11/26	0	0.00	5	18.75	18.55	-5	5,662	-0.09%
2019/11/22	0	0.00	3	18.90	19.05	-3	5,606	-0.05%
2019/11/21	2	18.55	0	0.00	18.50	2	5,527	0.04%
2019/11/19	41	18.59	35	18.69	18.65	6	5,477	0.11%
2019/11/18	1	19.90	6	19.26	18.90	-5	5,440	-0.09%
2019/11/15	13	19.05	21	18.69	18.60	-8	5,005	-0.16%
2019/11/14	15	18.66	5	18.94	19.00	10	4,816	0.21%
2019/11/11	1	17.60	0	0.00	17.05	1	4,518	0.02%
2019/11/06	0	0.00	2	18.25	18.05	-2	4,448	-0.04%
2019/11/05	1	18.80	0	0.00	18.30	1	4,433	0.02%
2019/11/01	3	18.45	1	18.40	18.65	2	4,386	0.05%
2019/10/23	1	18.65	0	0.00	18.45	1	4,221	0.02%
2019/10/22	3	18.85	0	0.00	18.55	3	4,186	0.07%
2019/10/04	0	0.00	10	18.00	18.15	-10	3,789	-0.26%
2019/10/03	1	18.30	0	0.00	18.10	1	3,756	0.03%
2019/10/02	0	0.00	8.1	17.97	18.30	-8.1	3,671	-0.22%
2019/10/01	5	18.90	0	0.00	18.40	5	3,577	0.14%
2019/09/27	0	0.00	17	19.08	18.30	-17	3,412	-0.50%
2019/09/26	18	19.29	17	19.27	19.15	1	3,233	0.03%
2019/09/25	27	18.19	34	18.57	19.25	-7	2,502	-0.28%
2019/09/24	0	0.00	4	17.28	17.50	-4	1,262	-0.32%
2019/09/23	4	16.05	0	0.00	15.95	4	1,113	0.36%
2019/09/17	0	0.00	3	15.80	15.60	-3	1,108	-0.27%
2019/09/12	3	16.25	0	0.00	16.10	3	1,099	0.27%
2019/09/10	0	0.00	10	15.60	15.60	-10	1,059	-0.94%
2019/09/03	0	0.00	11	15.99	15.95	-11	1,030	-1.07%
2019/08/29	1	15.20	0	0.00	15.30	1	1,018	0.10%
2019/08/22	2	15.20	0	0.00	15.15	2	995	0.20%
2019/08/19	10	15.00	0	0.00	15.00	10	965	1.04%
2019/08/15	1	14.20	0	0.00	14.40	1	951	0.11%
2019/07/30	20	15.90	0	0.00	15.80	20	1,058	1.89%
2019/07/24	0	0.00	6	15.90	15.95	-6	1,033	-0.58%
2019/07/23	6	16.10	0	0.00	16.10	6	1,039	0.58%
2019/07/19	0	0.00	80	15.62	15.75	-80	1,003	-7.97%
2019/07/15	80	15.89	5	16.00	15.85	75	996	7.53%
2019/07/08	0	0.00	17	15.40	15.50	-17	1,511	-1.12%
2019/07/01	0	0.00	1	15.20	15.20	-1	1,570	-0.06%
2019/06/27	17	14.99	0	0.00	14.90	17	1,754	0.97%
2019/06/25	0	0.00	4	15.15	14.85	-4	1,829	-0.22%
2019/06/21	2	15.35	2	15.35	15.15	0	1,884	0.00%
2019/06/12	2	15.15	0	0.00	15.15	2	2,122	0.09%
2019/06/11	2	15.30	0	0.00	15.25	2	2,142	0.09%
2019/04/26	1	17.05	0	0.00	16.70	1	2,069	0.05%
2019/04/24	0	0.00	1	17.10	17.05	-1	2,062	-0.05%
2019/04/19	1	17.30	1	17.65	17.25	0	2,023	0.00%
2019/04/18	0	0.00	50	18.32	17.25	-50	1,996	-2.50%
2019/04/17	14	18.09	13	17.95	17.70	1	1,896	0.05%
2019/04/16	52	18.19	0	0.00	18.20	52	1,729	3.01%
2019/04/09	0	0.00	10	16.60	16.55	-10	1,407	-0.71%
2019/04/08	1	16.85	0	0.00	16.75	1	1,403	0.07%
2019/04/02	1	17.10	3	17.27	17.10	-2	1,350	-0.15%
2019/04/01	3	16.62	1	16.55	16.50	2	1,202	0.17%
2019/03/28	0	0.00	1	16.40	16.35	-1	1,183	-0.08%
2019/03/27	1	16.35	1	16.40	16.50	0	1,138	0.00%
2019/03/22	0	0.00	1	15.90	15.85	-1	1,150	-0.09%
2019/03/20	10	16.05	10	16.25	16.15	0	1,067	0.00%
2019/03/12	0	0.00	1	15.55	15.55	-1	1,404	-0.07%
2019/03/11	2	15.35	0	0.00	15.45	2	1,479	0.14%
2019/02/27	1	15.60	0	0.00	15.55	1	1,485	0.07%
2019/02/25	0	0.00	1	15.65	15.85	-1	1,540	-0.06%
2019/02/22	1	15.70	0	0.00	15.60	1	1,559	0.06%
2019/01/29	0	0.00	0	15.20	15.15	0	1,432	0.00%
2019/01/25	0	0.00	1	14.95	14.85	-1	1,413	-0.07%
2018/12/27	1	15.70	0	0.00	15.60	1	1,443	0.07%
2018/12/07	4	16.35	4	16.15	16.20	0	1,021	0.00%
2018/12/06	20	16.00	0	0.00	15.95	20	993	2.01%
2018/12/04	0	0.00	1	16.00	16.15	-1	769	-0.13%
2018/11/30	0	0.00	2	14.35	14.25	-2	683	-0.29%
2018/11/23	0	0.00	1	14.35	14.40	-1	655	-0.15%
2018/11/16	1	13.30	0	0.00	13.30	1	553	0.18%
2018/11/13	1	12.45	1	12.35	12.50	0	524	0.00%
2018/11/09	1	12.60	0	0.00	12.65	1	527	0.19%
2018/11/05	0	0.00	1	12.55	12.60	-1	545	-0.18%
2018/11/02	2	12.55	10	12.50	12.60	-8	547	-1.46%
2018/10/30	1	11.90	0	0.00	11.90	1	548	0.18%
2018/10/03	0	0.00	1	15.30	15.30	-1	506	-0.20%
2018/09/20	1	15.25	0	15.30	15.10	1	537	0.18%
2018/09/05	1	16.60	0	0.00	16.60	1	748	0.13%
2018/07/31	0	0.00	1	17.80	17.75	-1	1,493	-0.07%
2018/07/30	1	17.85	0	0.00	17.75	1	1,492	0.07%
2018/06/22	0	0.00	5	18.20	18.15	-5	1,480	-0.34%
2018/06/13	10	19.40	0	0.00	19.40	10	1,343	0.74%
2018/06/11	0	0.00	3	19.35	19.45	-3	1,310	-0.23%
2018/06/08	3	19.15	0	0.00	19.00	3	1,301	0.23%
2018/06/07	0	0.00	4	19.50	19.50	-4	1,302	-0.31%
2018/06/05	4	19.28	1	19.30	19.05	3	1,386	0.22%
2018/06/04	1	19.45	4	19.65	19.55	-3	1,378	-0.22%
2018/05/31	4	19.46	0	0.00	19.10	4	1,327	0.30%
2018/05/30	14	19.41	4	19.83	19.80	10	1,287	0.78%
2018/05/17	0	0.00	4	19.05	19.05	-4	1,073	-0.37%
2018/05/11	2	17.60	0	0.00	17.65	2	999	0.20%
2018/05/02	0	0.00	1	17.50	17.45	-1	1,160	-0.09%
2018/03/27	0	0.00	2	18.55	18.65	-2	2,010	-0.10%
2018/03/22	0	0.00	1	18.85	18.80	-1	1,980	-0.05%
2018/03/07	5	19.00	0	0.00	18.90	5	1,820	0.27%
2018/02/21	0	0.00	2	18.95	19.30	-2	1,857	-0.11%
2018/02/06	9	18.72	0	0.00	18.35	9	1,866	0.48%
2018/02/02	5	19.60	0	0.00	19.70	5	1,778	0.28%
2018/02/01	3	19.67	0	0.00	19.50	3	1,775	0.17%
2018/01/31	0	0.00	10	19.10	20.15	-10	1,733	-0.58%
2018/01/25	0	0.00	1	19.35	19.25	-1	1,642	-0.06%
2018/01/24	0	0.00	10	19.50	19.60	-10	1,631	-0.61%
2018/01/22	0	0.00	1	20.00	19.85	-1	1,624	-0.06%
2018/01/16	10	20.80	0	0.00	20.30	10	1,531	0.65%
2018/01/12	2	20.25	0	0.00	20.25	2	1,447	0.14%
2018/01/10	2	20.40	0	0.00	20.15	2	1,431	0.14%
2018/01/08	2	20.70	2	20.70	20.55	0	1,367	0.00%
2018/01/05	0	0.00	5	20.79	21.00	-5	1,307	-0.38%
2018/01/04	18	20.79	7	20.92	21.05	11	1,162	0.95%