建舜電 (3322)-玉山券商分點個股進出

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

建舜電

(3322)

可現股當沖

股價
22.90
漲跌
▼0.15
漲幅
-0.65%
成交量
1,801張
產業
上櫃電子零組件類股
120人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建舜電 (3322)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/17	13	22.94	3.1	23.02	22.90	9.9	2,721	0.36%
2024/04/16	2	23.30	0.9	23.31	23.05	1.1	2,701	0.04%
2024/04/15	3	24.12	1	24.40	24.10	2	2,689	0.07%
2024/04/12	4	24.26	6	24.93	24.60	-2	2,675	-0.07%
2024/04/11	4	23.16	2	23.30	23.25	2	2,630	0.08%
2024/04/10	13	23.80	4	23.93	23.70	9	2,608	0.35%
2024/04/09	5	23.28	2	23.20	24.00	3	2,600	0.12%
2024/04/08	1	22.95	0	0.00	22.95	1	2,578	0.04%
2024/04/03	11	23.15	2	23.18	23.20	9	2,552	0.35%
2024/04/02	43	23.73	1	23.81	23.55	42	2,534	1.66%
2024/04/01	4	24.09	6	24.05	23.80	-2	2,516	-0.08%
2024/03/29	1	24.00	28	24.01	23.95	-27	2,507	-1.08%
2024/03/28	3	24.30	0	0.00	23.90	3	2,496	0.12%
2024/03/27	0	0.00	5	24.45	24.45	-5	2,485	-0.20%
2024/03/26	4	24.50	11	24.97	24.40	-7	2,464	-0.28%
2024/03/25	16	25.71	14	25.76	25.45	2	2,405	0.08%
2024/03/22	42	26.97	10.1	26.92	26.60	31.9	2,314	1.38%
2024/03/21	85	26.74	8.1	27.35	27.85	76.9	2,068	3.72%
2024/03/20	38	26.52	9.2	26.40	26.20	28.8	1,822	1.58%
2024/03/19	0	0.00	0	25.80	25.40	0	1,690	0.00%
2024/03/18	1	26.15	9	26.13	26.15	-8	1,640	-0.49%
2024/03/15	26	25.94	23	26.15	26.00	3	1,573	0.19%
2024/03/14	23	25.70	17	25.72	25.60	6	1,461	0.41%
2024/03/13	0.1	24.50	7	24.17	24.50	-6.9	1,399	-0.49%
2024/03/12	13	24.44	6	24.28	24.50	7	1,352	0.52%
2024/03/11	27	25.28	1	25.35	25.15	26	1,324	1.96%
2024/03/08	7	25.32	21	24.64	24.65	-14	1,334	-1.05%
2024/03/07	11	25.77	3	25.55	25.35	8	1,293	0.62%
2024/03/06	1	25.75	22	25.72	25.55	-21	1,262	-1.66%
2024/03/05	2	25.80	11	25.83	25.40	-9	1,242	-0.72%
2024/03/04	44	26.20	36	25.91	25.50	8	1,214	0.66%
2024/03/01	14	25.24	15	25.82	25.05	-1	1,119	-0.09%
2024/02/29	1	24.90	5	25.00	24.80	-4	1,039	-0.38%
2024/02/27	0	0.00	3	24.15	24.30	-3	1,016	-0.30%
2024/02/26	1	24.75	1	24.85	24.65	0	1,042	0.00%
2024/02/23	0	0.00	4	24.59	24.40	-4	1,035	-0.39%
2024/02/22	0	0.00	24	24.24	24.15	-24	1,061	-2.26%
2024/02/21	9	24.47	6	24.43	24.35	3	1,069	0.28%
2024/02/20	11	24.54	14	24.55	24.50	-3	1,133	-0.26%
2024/02/19	3.1	24.62	27	24.55	24.15	-23.9	1,121	-2.13%
2024/02/16	14	23.58	37	23.76	23.60	-23	1,087	-2.11%
2024/02/15	0	0.00	2	23.25	23.05	-2	1,066	-0.19%
2024/02/05	0	0.00	1	22.30	22.35	-1	1,120	-0.09%
2024/02/02	10	22.56	0	0.00	22.40	10	1,156	0.86%
2024/02/01	1	22.30	2	22.50	22.60	-1	1,194	-0.08%
2024/01/31	1	22.45	3	22.52	22.45	-2	1,313	-0.15%
2024/01/30	0	0.00	1	22.45	22.45	-1	1,342	-0.07%
2024/01/29	0	0.00	2	22.25	22.25	-2	1,401	-0.14%
2024/01/26	0	0.00	1	22.15	22.05	-1	1,691	-0.06%
2024/01/25	1	22.00	0	0.00	22.20	1	1,963	0.05%
2024/01/24	11	22.50	2	22.43	22.45	9	2,204	0.41%
2024/01/23	0	0.00	5	22.14	22.10	-5	2,312	-0.22%
2024/01/22	1	21.50	0	0.00	22.10	1	2,410	0.04%
2024/01/19	0	0.00	1	21.70	21.55	-1	2,501	-0.04%
2024/01/18	0	21.55	0	0.00	21.40	0	2,573	0.00%
2024/01/15	0	0.00	1	21.75	21.75	-1	2,649	-0.04%
2024/01/12	1	22.15	3	22.18	22.05	-2	2,660	-0.08%
2024/01/10	10	21.05	0	0.00	21.05	10	2,676	0.37%
2024/01/09	1	21.10	20	21.15	21.10	-19	2,709	-0.70%
2024/01/08	1	21.80	0	0.00	21.60	1	2,723	0.04%
2023/12/29	1	22.00	0	0.00	21.95	1	3,062	0.03%
2023/12/28	1	22.10	0	0.00	21.90	1	3,268	0.03%
2023/12/27	1	22.00	0	0.00	22.05	1	3,584	0.03%
2023/12/25	0	0.00	3	21.85	21.85	-3	4,004	-0.07%
2023/12/22	5	21.50	0	0.00	21.50	5	4,064	0.12%
2023/12/21	10	22.05	0	0.00	21.95	10	4,108	0.24%
2023/12/20	0	0.00	4	22.13	22.10	-4	4,476	-0.09%
2023/12/19	21	21.94	0	0.00	22.00	21	4,608	0.46%
2023/12/18	10	22.45	0	0.00	22.25	10	4,614	0.22%
2023/12/15	11	22.78	1	22.70	22.50	10	4,661	0.21%
2023/12/14	7	22.71	1	23.05	22.60	6	4,675	0.13%
2023/12/13	5	22.92	0	0.00	22.95	5	4,676	0.11%
2023/12/12	3	22.95	0	0.00	22.90	3	4,708	0.06%
2023/12/11	0	0.00	1	23.20	23.25	-1	4,788	-0.02%
2023/12/08	3	23.03	1	23.00	22.95	2	5,048	0.04%
2023/12/07	7	23.07	0	0.00	23.00	7	5,196	0.13%
2023/12/06	2	23.65	0	0.00	23.45	2	5,186	0.04%
2023/12/05	6	23.02	0	0.00	23.50	6	5,174	0.12%
2023/12/04	1	23.05	0	0.00	23.05	1	5,163	0.02%
2023/12/01	1	23.25	7	23.20	23.20	-6	5,148	-0.12%
2023/11/30	1	23.55	2	23.75	23.55	-1	5,138	-0.02%
2023/11/29	1	23.70	5.1	23.62	23.70	-4.1	5,140	-0.08%
2023/11/28	10	23.08	0	0.00	23.10	10	5,123	0.20%
2023/11/27	23	23.21	6	23.17	23.00	17	5,114	0.33%
2023/11/24	6	24.07	0	0.00	24.05	6	5,067	0.12%
2023/11/23	12	24.57	1	24.20	24.05	11	5,055	0.22%
2023/11/22	14	24.09	1	24.05	24.05	13	5,017	0.26%
2023/11/21	27	24.47	0	0.00	24.20	27	4,995	0.54%
2023/11/20	8	25.03	22	25.08	24.85	-14	4,963	-0.28%
2023/11/17	6	25.08	9	25.43	25.00	-3	4,938	-0.06%
2023/11/16	0	0.00	8	24.74	24.95	-8	4,861	-0.16%
2023/11/15	1	24.25	3	24.20	24.05	-2	4,827	-0.04%
2023/11/14	1	24.20	0	0.00	24.05	1	4,812	0.02%
2023/11/13	15	24.21	26.3	24.43	24.30	-11.3	4,790	-0.24%
2023/11/10	3	25.12	2	24.90	25.15	1	4,724	0.02%
2023/11/09	3	24.87	0.1	24.92	24.50	2.9	4,692	0.06%
2023/11/08	47.1	25.68	46	25.45	25.10	1.1	4,686	0.02%
2023/11/07	6	25.24	0	0.00	25.05	6	4,590	0.13%
2023/11/06	7	24.95	15.4	25.15	25.00	-8.4	4,578	-0.18%
2023/11/03	74	26.05	80	26.28	25.10	-6	4,522	-0.13%
2023/11/02	44.1	25.73	49	25.57	26.15	-4.9	4,234	-0.12%
2023/11/01	4.2	25.99	44	25.66	26.10	-39.8	3,966	-1.00%
2023/10/31	22	24.98	52.1	25.05	24.85	-30.1	3,729	-0.81%
2023/10/30	9.1	25.11	10	25.27	25.20	-0.9	3,627	-0.02%
2023/10/27	14.1	25.06	11	25.01	24.80	3.1	3,547	0.09%
2023/10/26	1	25.00	2	24.93	24.40	-1	3,484	-0.03%
2023/10/25	4	24.64	7	24.69	24.80	-3	3,439	-0.09%
2023/10/24	2	23.70	1	23.65	23.75	1	3,411	0.03%
2023/10/23	2	23.35	0	0.00	23.20	2	3,417	0.06%
2023/10/20	5	23.18	4	22.99	23.50	1	3,446	0.03%
2023/10/19	4	23.50	1	23.45	23.60	3	3,451	0.09%
2023/10/18	14	23.44	6	23.66	23.35	8	3,452	0.23%
2023/10/17	16	24.47	9	24.47	24.25	7	3,450	0.20%
2023/10/16	28	24.06	0	0.00	23.95	28	3,439	0.81%
2023/10/13	2	24.08	8	24.09	24.00	-6	3,455	-0.17%
2023/10/12	17.4	24.05	4.6	24.26	24.55	12.8	3,437	0.37%
2023/10/11	2	24.45	0	0.00	24.45	2	3,374	0.06%
2023/10/06	15	24.66	1.1	24.53	24.35	13.9	3,357	0.41%
2023/10/05	12	25.33	85	25.09	25.10	-73	3,365	-2.17%
2023/10/04	17	25.81	26.7	25.80	25.65	-9.7	3,261	-0.30%
2023/10/03	119.8	25.55	13	25.65	25.80	106.8	3,053	3.50%	大買/鉅額交易
2023/10/02	42	25.09	141	24.87	25.05	-99	2,737	-3.62%	大賣/
2023/09/28	98.1	24.50	57.1	24.12	24.95	41	2,527	1.62%
2023/09/27	28	23.43	26	23.65	23.40	2	2,320	0.09%
2023/09/26	8	22.89	90	23.03	22.80	-82	2,263	-3.62%
2023/09/25	183	24.09	117	24.34	23.35	66	2,208	2.99%	大買/大賣/
2023/09/22	18	23.80	18	23.77	23.80	0	1,840	0.00%
2023/09/21	11	22.74	2	22.45	22.40	9	1,711	0.53%
2023/09/20	22	22.93	3	23.62	23.05	19	1,690	1.12%
2023/09/19	56	23.07	4	22.90	22.60	52	1,645	3.16%
2023/09/18	4	23.09	6	22.98	22.75	-2	1,626	-0.12%
2023/09/15	14	23.08	10	22.75	22.75	4	1,606	0.25%
2023/09/14	25	23.69	8	23.33	23.10	17	1,565	1.08%
2023/09/13	46	23.18	177	22.85	23.90	-131	1,470	-8.91%	大賣/鉅額交易
2023/09/12	79.1	22.89	79.1	23.14	23.25	0	1,209	0.00%
2023/09/11	11	21.15	0	0.00	21.15	11	1,057	1.04%
2023/09/08	1	21.60	20	21.35	21.40	-19	1,059	-1.79%
2023/09/07	20	22.00	2	22.23	21.55	18	1,067	1.69%
2023/09/06	6	21.20	1	21.25	21.30	5	1,042	0.48%
2023/09/05	1	21.55	2	21.50	21.35	-1	1,044	-0.10%
2023/09/04	7	21.82	0	0.00	21.80	7	1,042	0.67%
2023/08/31	5	21.10	9	21.30	21.25	-4	1,041	-0.38%
2023/08/30	1	20.90	1	20.85	20.85	0	1,045	0.00%
2023/08/28	2	20.35	0	0.00	20.25	2	1,056	0.19%
2023/08/25	13	20.91	0	0.00	20.70	13	1,054	1.23%
2023/08/24	3	20.77	0	0.00	20.90	3	1,055	0.28%
2023/08/23	1	21.40	0	0.00	21.40	1	1,050	0.10%
2023/08/22	0.1	21.60	0	0.00	21.55	0.1	1,059	0.01%
2023/08/21	0	0.00	1	21.90	21.80	-1	1,058	-0.09%
2023/08/17	1	22.15	10	22.20	22.15	-9	1,063	-0.85%
2023/08/15	5	21.50	1	21.65	21.40	4	1,067	0.37%
2023/08/14	1	20.35	1	21.50	21.30	0	1,069	0.00%
2023/08/11	8	21.43	6	21.19	21.00	2	1,042	0.19%
2023/08/10	49	22.93	4	22.46	22.45	45	1,019	4.41%
2023/08/09	0	0.00	1	22.10	22.10	-1	1,004	-0.10%
2023/08/08	3	22.57	11	22.84	22.70	-8	1,022	-0.78%
2023/08/04	5	22.06	0.4	21.50	22.35	4.6	1,113	0.41%
2023/08/02	9	22.29	3	22.18	22.10	6	1,114	0.54%
2023/08/01	13	22.82	33	22.59	22.60	-20	1,098	-1.82%
2023/07/31	12.2	23.01	9.1	23.11	22.95	3.1	1,090	0.28%
2023/07/28	3.2	22.53	1.2	23.01	22.95	2	1,059	0.19%
2023/07/27	1	22.80	8	22.66	22.75	-7	1,036	-0.68%
2023/07/26	5	22.18	5	22.67	22.20	0	1,016	0.00%
2023/07/25	14	22.38	12	22.24	22.20	2	1,001	0.20%
2023/07/24	10	21.65	8	21.64	21.65	2	964	0.21%
2023/07/21	7	21.64	11	21.98	21.85	-4	959	-0.42%
2023/07/20	6	21.95	19	22.07	21.85	-13	968	-1.34%
2023/07/19	8.1	21.46	5	21.61	21.65	3.1	955	0.32%
2023/07/18	14	21.57	10	21.64	21.65	4	965	0.41%
2023/07/17	7	21.22	7	21.17	21.10	0	996	0.00%
2023/07/14	3	20.98	4	21.01	21.00	-1	1,026	-0.10%
2023/07/13	15	21.09	17	20.79	20.70	-2	1,068	-0.19%
2023/07/12	23	21.55	15	21.64	21.20	8	1,069	0.75%
2023/07/11	7	20.55	0	0.00	20.70	7	996	0.70%
2023/07/10	0	19.95	0	0.00	20.05	0	1,011	0.00%
2023/07/07	0	20.25	0	0.00	20.25	0	1,036	0.00%
2023/07/06	2	20.45	3	20.37	20.40	-1	1,086	-0.09%
2023/07/05	1	20.30	0	0.00	20.50	1	1,103	0.09%
2023/07/03	0	0.00	0	20.11	20.15	0	1,157	0.00%
2023/06/30	1	19.85	60	19.95	20.00	-59	1,249	-4.72%
2023/06/28	6	19.33	0	0.00	19.35	6	1,358	0.44%
2023/06/26	1	19.55	5	19.60	19.55	-4	1,524	-0.26%
2023/06/20	0	0.00	1	19.85	19.85	-1	2,256	-0.04%
2023/06/16	5	20.10	0	0.00	20.05	5	2,812	0.18%
2023/06/13	1	20.10	1	20.30	20.30	0	2,815	0.00%
2023/06/12	2	19.85	0	0.00	19.90	2	2,807	0.07%
2023/06/09	10	19.70	0	0.00	19.70	10	2,803	0.36%
2023/06/08	0	20.00	0	0.00	19.75	0	2,810	0.00%
2023/06/07	1	20.10	0	0.00	20.00	1	2,817	0.04%
2023/06/06	1	20.00	0	0.00	20.00	1	2,835	0.04%
2023/05/29	1	19.85	3	20.10	20.10	-2	2,870	-0.07%
2023/05/26	10	19.60	0	0.00	19.60	10	2,871	0.35%
2023/05/24	10	19.90	0	0.00	20.00	10	2,916	0.34%
2023/05/23	10	20.05	0	0.00	20.15	10	2,941	0.34%
2023/05/22	1	20.10	4	20.00	20.05	-3	2,958	-0.10%
2023/05/17	1	19.55	0	0.00	19.55	1	2,939	0.03%
2023/05/16	3	19.33	0	0.00	19.40	3	2,932	0.10%
2023/05/12	6	19.08	2	19.13	19.15	4	2,929	0.14%
2023/05/11	18	20.26	4	19.43	19.05	14	2,922	0.48%
2023/05/09	6	21.23	2	21.38	21.10	4	2,859	0.14%
2023/05/08	5	21.90	0	0.00	21.80	5	2,941	0.17%
2023/05/03	3	21.90	1	21.90	21.70	2	3,073	0.07%
2023/05/02	0	0.00	10	21.69	22.05	-10	3,069	-0.33%
2023/04/27	11	21.02	4	21.20	21.10	7	3,051	0.23%
2023/04/26	4	21.00	16	21.11	21.20	-12	3,044	-0.39%
2023/04/25	6	21.38	0	0.00	21.25	6	3,030	0.20%
2023/04/24	1	22.05	2	22.45	21.90	-1	3,012	-0.03%
2023/04/21	17	21.39	1	21.40	21.30	16	2,996	0.53%
2023/04/20	7	22.71	3.5	23.92	22.25	3.5	2,980	0.12%
2023/04/19	0	0.00	14	23.57	23.70	-14	2,909	-0.48%
2023/04/18	10.5	23.37	4	23.43	23.10	6.5	2,864	0.23%
2023/04/17	0	0.00	3	23.37	23.55	-3	2,809	-0.11%
2023/04/14	2	22.75	7	23.05	22.75	-5	2,775	-0.18%
2023/04/13	1	23.05	0	0.00	22.80	1	2,758	0.04%
2023/04/12	10	23.40	1	23.35	23.30	9	2,724	0.33%
2023/04/11	4	23.66	5	23.51	23.45	-1	2,696	-0.04%
2023/04/10	1	23.25	6	23.28	23.15	-5	2,640	-0.19%
2023/04/07	5	23.21	1	23.15	23.25	4	2,617	0.15%
2023/04/06	0	23.40	0	0.00	23.40	0	2,589	0.00%
2023/03/31	3	23.10	13	23.30	23.55	-10	2,547	-0.39%
2023/03/30	4	22.65	4	22.91	22.75	0	2,448	0.00%
2023/03/29	7	22.21	2	22.10	22.20	5	2,380	0.21%
2023/03/28	7.1	23.48	15	23.47	22.20	-7.9	2,331	-0.34%
2023/03/27	0	23.27	0	0.00	23.40	0	2,221	0.00%
2023/03/24	45	23.26	47	23.24	23.45	-2	2,160	-0.09%
2023/03/23	84	23.73	75	24.00	23.40	9	2,009	0.45%
2023/03/22	13	23.25	37	23.46	23.85	-24	1,423	-1.69%
2023/03/21	16	21.38	4	21.29	21.70	12	961	1.25%
2023/03/20	1	20.60	2	20.55	20.50	-1	871	-0.11%
2023/03/17	1	20.05	0	0.00	20.10	1	870	0.11%
2023/03/16	0	19.80	0	0.00	19.45	0	870	0.00%
2023/03/15	2	20.08	1	20.05	19.80	1	873	0.11%
2023/03/14	5	20.36	0	0.00	20.10	5	884	0.57%
2023/03/10	5	20.43	5	20.10	20.10	0	896	0.00%
2023/03/09	6	21.10	5	21.03	21.00	1	902	0.11%
2023/03/03	1	20.45	2	20.40	20.35	-1	900	-0.11%
2023/03/02	3	20.67	1	20.55	20.55	2	921	0.22%
2023/03/01	7	21.12	9	20.86	20.80	-2	931	-0.21%
2023/02/24	0	0.00	1	21.00	20.80	-1	956	-0.10%
2023/02/22	4	21.04	3	20.97	20.95	1	1,084	0.09%
2023/02/21	0	21.25	3	21.30	21.25	-3	1,063	-0.28%
2023/02/20	2	21.00	0	0.00	20.90	2	1,083	0.18%
2023/02/16	0	0.00	5	20.50	20.45	-5	1,061	-0.47%
2023/02/14	0	0.00	1	20.40	20.15	-1	1,069	-0.09%
2023/02/13	1	20.10	13	20.07	20.25	-12	1,069	-1.12%
2023/02/10	0	0.00	3	20.40	20.45	-3	1,065	-0.28%
2023/02/08	16	20.72	12	20.67	20.55	4	1,045	0.38%
2023/02/07	3	20.95	0	0.00	20.95	3	1,031	0.29%
2023/02/06	105	21.45	115	21.31	21.45	-10	1,014	-0.99%	大買/大賣/
2023/02/03	15	20.96	4	21.21	21.20	11	925	1.19%
2023/02/01	3	19.15	4	19.70	19.60	-1	781	-0.13%
2023/01/17	0	0.00	1	18.65	18.65	-1	772	-0.13%
2023/01/16	1	18.55	0	0.00	18.60	1	773	0.13%
2023/01/13	1	18.90	0	0.00	18.65	1	774	0.13%
2023/01/12	3	18.90	1	19.15	18.80	2	772	0.26%
2023/01/11	10	19.35	1	19.75	19.35	9	767	1.17%
2023/01/10	4	19.85	2	20.00	19.75	2	763	0.26%
2023/01/09	1	19.10	0	0.00	19.10	1	739	0.14%
2023/01/04	1	19.10	2	19.10	19.05	-1	760	-0.13%
2023/01/03	3	18.88	0	0.00	19.00	3	760	0.39%
2022/12/28	2	18.80	0	0.00	18.80	2	764	0.26%
2022/12/27	1	19.20	1	19.35	19.35	0	767	0.00%
2022/12/26	1	19.15	0	0.00	19.05	1	770	0.13%
2022/12/20	2	19.18	0	0.00	19.00	2	792	0.25%
2022/12/19	1	19.45	0	0.00	19.40	1	800	0.12%
2022/12/16	0	0.00	1	19.55	19.55	-1	805	-0.12%
2022/12/13	3	20.08	0	0.00	20.00	3	811	0.37%
2022/12/08	2	20.75	0	0.00	20.95	2	838	0.24%
2022/12/07	0	0.00	1	20.45	20.25	-1	845	-0.12%
2022/12/06	6	21.35	1	21.45	20.90	5	874	0.57%
2022/12/05	0	0.00	1	21.80	21.80	-1	876	-0.11%
2022/12/02	2	21.75	0	0.00	21.60	2	872	0.23%
2022/12/01	2	21.55	6	21.85	21.60	-4	868	-0.46%
2022/11/30	1	21.40	1	21.65	21.35	0	872	0.00%
2022/11/28	1	21.50	0	0.00	21.15	1	946	0.11%
2022/11/24	12	21.69	7	21.95	21.50	5	977	0.51%
2022/11/23	2	22.10	0	0.00	22.00	2	993	0.20%
2022/11/22	14	21.96	9	22.17	22.40	5	1,012	0.49%
2022/11/21	27	22.23	31	22.44	22.15	-4	1,050	-0.38%
2022/11/18	2	20.90	2	21.00	20.80	0	950	0.00%
2022/11/17	5	20.09	9	20.18	20.40	-4	957	-0.42%
2022/11/16	18	19.51	9	19.97	19.75	9	978	0.92%
2022/11/11	0	0.00	2	18.45	17.90	-2	978	-0.20%
2022/11/09	1	18.90	2	18.70	18.65	-1	992	-0.10%
2022/11/08	1	18.50	2	18.65	18.40	-1	1,003	-0.10%
2022/11/04	1	18.30	0	0.00	18.35	1	1,004	0.10%
2022/11/02	0	0.00	23	17.50	18.00	-23	1,003	-2.29%
2022/11/01	0	0.00	46	17.34	17.30	-46	1,001	-4.59%
2022/10/31	2	17.00	0	0.00	16.65	2	1,002	0.20%
2022/10/18	1	16.90	0	0.00	16.90	1	1,038	0.10%
2022/10/17	0	0.00	1	16.65	16.65	-1	1,044	-0.10%
2022/10/14	0	0.00	5	16.60	16.80	-5	1,060	-0.47%
2022/10/13	25	16.57	0	0.00	16.15	25	1,110	2.25%
2022/10/12	10	17.15	0	0.00	17.50	10	1,128	0.89%
2022/10/11	1	17.70	0	0.00	17.60	1	1,249	0.08%
2022/10/07	1	18.50	0	0.00	18.40	1	1,308	0.08%
2022/10/04	0	0.00	1	18.15	18.15	-1	1,316	-0.08%
2022/09/29	1	17.35	0	0.00	17.20	1	1,381	0.07%
2022/09/28	15	16.95	0	0.00	16.80	15	1,377	1.09%
2022/09/26	15	17.77	0	0.00	17.70	15	1,368	1.10%
2022/09/22	0	0.00	20	19.23	19.45	-20	1,365	-1.46%
2022/09/19	1	19.30	0	0.00	19.45	1	1,353	0.07%
2022/09/16	3	19.95	1	20.10	20.00	2	1,346	0.15%
2022/09/15	2	20.25	12	20.03	20.00	-10	1,346	-0.74%
2022/09/14	3	20.95	0	0.00	20.75	3	1,329	0.23%
2022/09/13	19	22.13	1	21.90	21.55	18	1,321	1.36%
2022/09/12	0	0.00	9	22.24	23.00	-9	1,295	-0.69%
2022/09/07	1	22.05	0	0.00	21.90	1	1,288	0.08%
2022/09/06	2	22.10	0	0.00	21.90	2	1,282	0.16%
2022/09/05	13	21.42	4	21.74	21.70	9	1,267	0.71%
2022/09/02	6	23.33	7	23.14	23.05	-1	1,216	-0.08%
2022/09/01	6	23.37	10	23.46	23.30	-4	1,194	-0.33%
2022/08/31	12	23.33	8	23.43	23.45	4	1,176	0.34%
2022/08/30	24	23.23	16	23.07	23.30	8	1,141	0.70%
2022/08/29	2	22.90	7	22.60	22.90	-5	1,098	-0.46%
2022/08/26	17	22.69	14	22.75	22.65	3	1,051	0.29%
2022/08/25	9	21.35	1	21.30	21.50	8	972	0.82%
2022/08/24	4	20.91	6	21.43	21.00	-2	953	-0.21%
2022/08/22	9	20.34	7	20.42	20.85	2	894	0.22%
2022/08/19	0	0.00	11	19.66	19.85	-11	859	-1.28%
2022/08/16	0	0.00	1	18.85	18.95	-1	962	-0.10%
2022/08/03	1	17.00	1	17.50	17.00	0	1,131	0.00%
2022/08/01	1	18.05	0	0.00	18.10	1	1,137	0.09%
2022/07/29	3	18.08	5	17.88	18.05	-2	1,139	-0.18%
2022/07/27	1	17.85	1	17.55	17.95	0	1,152	0.00%
2022/07/26	0	0.00	1	17.45	17.45	-1	1,148	-0.09%
2022/07/25	0	0.00	2	18.05	17.80	-2	1,152	-0.17%
2022/07/22	8	18.06	2	18.05	18.00	6	1,151	0.52%
2022/07/20	12	18.36	10	18.55	18.25	2	1,163	0.17%
2022/07/19	0	0.00	2	17.80	17.95	-2	1,141	-0.18%
2022/07/18	19	18.32	11	18.44	17.65	8	1,120	0.71%
2022/07/15	0	0.00	7	17.50	17.50	-7	1,008	-0.69%
2022/07/13	2	15.85	2	15.60	15.60	0	976	0.00%
2022/07/12	1	15.65	2	15.75	15.40	-1	993	-0.10%
2022/07/11	10	16.98	9	16.57	16.40	1	1,010	0.10%
2022/07/08	2	17.05	0	0.00	17.05	2	992	0.20%
2022/07/05	0	0.00	10	15.53	15.80	-10	1,047	-0.95%
2022/07/04	5	15.00	0	0.00	15.25	5	1,073	0.47%
2022/07/01	12	15.45	0	0.00	14.95	12	1,093	1.10%
2022/06/30	0	0.00	40	16.01	16.05	-40	1,101	-3.63%
2022/06/28	0	0.00	1	17.00	17.05	-1	1,179	-0.08%
2022/06/22	2	16.75	8	16.60	16.50	-6	1,596	-0.38%
2022/06/21	0	0.00	9	17.25	17.30	-9	1,621	-0.56%
2022/06/20	13	16.73	0	0.00	16.65	13	1,652	0.79%
2022/06/16	2	18.45	2	18.40	17.70	0	1,659	0.00%
2022/06/14	6	18.67	10	18.55	18.80	-4	1,776	-0.23%
2022/06/13	8	19.36	0	0.00	19.00	8	1,795	0.45%
2022/06/09	0	0.00	5	19.81	19.85	-5	1,821	-0.27%
2022/06/08	1	19.90	0	0.00	19.90	1	1,847	0.05%
2022/06/07	5	19.95	0	0.00	19.90	5	1,943	0.26%
2022/06/02	0	0.00	1	20.60	20.25	-1	2,072	-0.05%
2022/06/01	0	0.00	5	20.51	20.40	-5	2,123	-0.24%
2022/05/31	9	20.30	5	20.49	20.30	4	2,165	0.18%
2022/05/30	0	0.00	6	20.20	20.25	-6	2,273	-0.26%
2022/05/27	30	19.98	0	0.00	19.95	30	2,408	1.25%
2022/05/26	30	20.07	1	19.95	19.95	29	2,915	0.99%
2022/05/25	2	20.05	0	0.00	20.10	2	3,387	0.06%
2022/05/24	6	20.83	1	20.15	20.10	5	3,896	0.13%
2022/05/23	4	20.73	5	20.75	20.45	-1	3,866	-0.03%
2022/05/19	5	20.25	7	20.22	20.35	-2	3,931	-0.05%
2022/05/18	2	20.90	0	0.00	20.70	2	3,940	0.05%
2022/05/17	6	21.07	2	20.78	20.75	4	3,969	0.10%
2022/05/16	0	0.00	1	20.70	20.70	-1	4,027	-0.02%
2022/05/13	6	20.53	5	21.10	20.80	1	4,027	0.02%
2022/05/12	9	20.74	9	20.67	19.85	0	4,023	0.00%
2022/05/11	0	0.00	7	20.50	21.45	-7	4,019	-0.17%
2022/05/06	1	19.75	0	0.00	19.90	1	4,254	0.02%
2022/05/05	2	20.18	10	20.45	20.20	-8	4,302	-0.19%
2022/05/04	4	19.85	8	19.70	19.95	-4	4,330	-0.09%
2022/04/29	0	19.50	0	0.00	19.30	0	4,438	0.00%
2022/04/28	0	0.00	11	19.22	19.05	-11	4,497	-0.24%
2022/04/27	2	18.98	2	19.10	19.05	0	4,752	0.00%
2022/04/26	2	20.23	0	0.00	19.90	2	4,754	0.04%
2022/04/25	3	20.02	6	20.05	20.00	-3	4,809	-0.06%
2022/04/22	6	20.88	0	0.00	20.80	6	4,850	0.12%
2022/04/21	13	21.45	0	0.00	21.15	13	4,936	0.26%
2022/04/20	0	0.00	2	21.50	21.45	-2	5,013	-0.04%
2022/04/18	5	20.58	7	20.65	20.60	-2	5,260	-0.04%
2022/04/15	4	21.28	2	21.25	21.20	2	5,414	0.04%
2022/04/13	0	22.25	0	0.00	22.05	0	5,662	0.00%
2022/04/12	9	21.79	9	21.88	21.70	0	5,962	0.00%
2022/04/11	21	22.18	10	22.51	21.90	11	6,310	0.17%
2022/04/08	5	23.12	4	23.00	23.10	1	6,486	0.02%
2022/04/07	0	23.43	2	23.60	23.25	-2	6,686	-0.03%
2022/04/06	2	24.00	1	23.50	23.85	1	7,014	0.01%
2022/04/01	1	23.90	3	23.82	24.00	-2	7,360	-0.03%
2022/03/31	0	0.00	18	24.79	24.20	-18	8,177	-0.22%
2022/03/30	4	25.43	3	25.68	25.05	1	9,071	0.01%
2022/03/29	26	26.49	10	26.36	26.20	16	9,414	0.17%
2022/03/28	5	25.06	10	25.20	26.00	-5	9,390	-0.05%
2022/03/25	16	24.88	16	24.57	25.75	0	9,355	0.00%
2022/03/24	6	23.58	7	23.65	23.60	-1	9,344	-0.01%
2022/03/23	9	23.37	8	23.36	23.45	1	9,537	0.01%
2022/03/22	4	22.88	1	22.85	22.90	3	10,163	0.03%
2022/03/21	10	22.95	1	23.00	22.70	9	11,023	0.08%
2022/03/17	1	23.20	5	23.36	23.50	-4	11,713	-0.03%
2022/03/16	1	22.80	1	22.65	22.30	0	11,814	0.00%
2022/03/15	5	22.29	33	22.12	22.05	-28	12,051	-0.23%
2022/03/14	2	22.98	5	23.00	22.70	-3	12,076	-0.02%
2022/03/11	3	22.87	0	0.00	22.70	3	12,345	0.02%
2022/03/10	17	23.96	24	24.18	23.45	-7	12,318	-0.06%
2022/03/09	15	23.11	2	22.43	23.60	13	12,217	0.11%
2022/03/08	1	22.70	5	21.83	21.65	-4	12,148	-0.03%
2022/03/07	1	23.20	4	22.50	22.10	-3	12,089	-0.02%
2022/03/04	2	24.38	2.2	24.20	23.75	-0.2	12,047	0.00%
2022/03/03	12	24.84	14	24.88	24.80	-2	11,997	-0.02%
2022/03/02	11	24.27	11	24.05	24.95	0	11,886	0.00%
2022/03/01	59	25.59	35	25.01	24.55	24	11,747	0.20%
2022/02/25	24	24.65	49.1	24.87	25.35	-25.1	11,240	-0.22%
2022/02/24	110.4	23.93	79.1	23.98	23.05	31.4	10,760	0.29%	大買/
2022/02/23	5	22.45	31	22.11	23.15	-26	10,242	-0.25%
2022/02/22	29	21.34	0	0.00	21.05	29	10,198	0.28%
2022/02/21	15	22.39	6	22.05	22.40	9	10,155	0.09%
2022/02/18	1	22.85	1	22.75	22.75	0	10,129	0.00%
2022/02/17	3	23.02	4	23.16	22.85	-1	10,130	-0.01%
2022/02/16	5	23.53	12	23.58	23.15	-7	10,103	-0.07%
2022/02/15	2	22.70	5	22.62	22.70	-3	10,041	-0.03%
2022/02/14	5	22.50	3	22.45	22.15	2	10,027	0.02%
2022/02/11	15	23.37	1	23.50	23.50	14	9,997	0.14%
2022/02/10	2	23.35	2	23.53	23.90	0	9,955	0.00%
2022/02/09	12	23.33	21	22.87	23.20	-9	9,870	-0.09%
2022/02/08	2	21.75	9	22.11	22.20	-7	9,718	-0.07%
2022/02/07	10	21.48	29	21.91	22.05	-19	9,695	-0.20%
2022/01/26	11	20.63	8	20.59	20.75	3	9,647	0.03%
2022/01/25	11	20.86	1	21.65	20.40	10	9,608	0.10%
2022/01/24	6	20.53	7	21.26	21.45	-1	9,567	-0.01%
2022/01/21	11	22.10	11	22.11	21.85	0	9,499	0.00%
2022/01/20	22	23.33	15	23.47	22.90	7	9,440	0.07%
2022/01/19	3	22.80	1	22.60	22.55	2	9,188	0.02%
2022/01/18	11	23.01	9	23.17	23.20	2	9,173	0.02%
2022/01/17	3	22.80	2	22.95	23.00	1	9,106	0.01%
2022/01/14	2	22.10	9	22.22	22.35	-7	9,041	-0.08%
2022/01/13	41	22.67	42	22.72	22.95	-1	8,944	-0.01%
2022/01/12	6	23.50	16	23.15	22.90	-10	8,866	-0.11%
2022/01/11	3	23.82	9	23.78	23.20	-6	8,792	-0.07%
2022/01/10	5.1	25.31	25	26.11	24.30	-19.9	8,616	-0.23%
2022/01/07	5	26.22	14	26.74	26.10	-9	8,443	-0.11%
2022/01/06	9	27.18	10.1	27.17	26.95	-1.1	8,278	-0.01%
2022/01/05	9	27.62	12	27.48	26.85	-3	8,155	-0.04%
2022/01/04	31	28.92	21	29.05	27.85	10	7,837	0.13%
2022/01/03	26.1	28.05	34.1	27.30	27.75	-8	7,464	-0.11%
2021/12/30	38.1	28.80	5	29.07	28.60	33.1	7,297	0.45%
2021/12/29	8	29.53	27.2	29.62	29.50	-19.2	7,070	-0.27%
2021/12/28	32	29.32	19	29.27	29.20	13	6,726	0.19%
2021/12/27	59	30.31	43.3	31.07	29.40	15.7	6,369	0.25%
2021/12/24	123.5	29.14	79	28.66	28.95	44.5	5,541	0.80%	大買/
2021/12/23	42	28.19	44	28.77	28.80	-2	4,591	-0.04%
2021/12/22	2	26.20	29	26.20	26.20	-27	4,199	-0.64%
2021/12/21	0	0.00	3	23.85	23.85	-3	4,105	-0.07%
2021/12/20	14	21.89	53	22.00	21.70	-39	4,167	-0.94%
2021/12/17	50	22.94	35.9	23.12	22.45	14.1	4,050	0.35%
2021/12/16	148.9	24.51	295	25.18	23.70	-146.1	3,826	-3.82%	大買/大賣/鉅額交易
2021/12/15	291	24.12	224	24.11	23.50	67	3,165	2.12%	大買/大賣/
2021/12/14	303	23.46	301	23.81	24.05	2	2,294	0.09%	大買/大賣/
2021/12/13	0	0.00	3	21.90	21.90	-3	1,581	-0.19%
2021/12/10	16	19.25	18	19.41	19.95	-2	1,520	-0.13%
2021/12/09	25	19.03	52.4	19.53	18.15	-27.4	1,361	-2.01%
2021/12/08	2	18.55	0.3	18.70	18.05	1.7	1,098	0.16%
2021/12/07	3.3	18.65	201	18.52	18.80	-197.7	1,049	-18.84%	大賣/鉅額交易
2021/12/03	0	0.00	0	16.80	17.30	0	763	0.00%
2021/11/30	0	0.00	0	16.90	17.20	0	759	0.00%
2021/11/29	4	16.10	0	0.00	16.40	4	751	0.53%
2021/11/26	4	16.54	0	0.00	16.45	4	755	0.53%
2021/11/24	3	16.70	0	0.00	16.80	3	752	0.40%
2021/11/22	0	0.00	0	17.55	17.45	0	750	0.00%
2021/11/19	1	17.20	0	17.75	17.15	1	747	0.13%
2021/11/18	0	0.00	2	17.20	17.80	-2	716	-0.28%
2021/11/16	0	0.00	3	18.50	18.20	-3	697	-0.43%
2021/11/15	1	18.00	0	0.00	18.15	1	681	0.15%
2021/11/12	5	18.17	4	18.03	17.55	1	666	0.15%
2021/11/10	6.1	17.50	15	17.41	17.45	-8.9	648	-1.37%
2021/11/09	4	16.88	2	17.10	17.00	2	640	0.31%
2021/11/08	2	16.85	7	16.78	16.65	-5	635	-0.79%
2021/11/05	2	16.38	0	0.00	16.50	2	633	0.32%
2021/11/04	0	0.00	1	16.55	16.50	-1	638	-0.16%
2021/11/02	3	16.08	0	0.00	16.10	3	698	0.43%
2021/11/01	2	16.25	0	0.00	16.25	2	699	0.29%
2021/10/29	7	16.18	0	0.00	16.20	7	709	0.99%
2021/10/28	8	16.51	0	0.00	16.30	8	718	1.11%
2021/10/27	16	16.24	2	16.30	16.30	14	719	1.94%
2021/10/26	0	0.00	2	16.50	15.90	-2	719	-0.28%
2021/10/22	2	15.73	3	15.85	15.80	-1	780	-0.13%
2021/10/21	0	0.00	23	15.85	15.70	-23	796	-2.89%
2021/10/20	19	15.86	9	15.99	16.00	10	840	1.19%
2021/10/19	12	16.00	1	16.15	16.10	11	958	1.15%
2021/10/18	1	14.95	1	14.70	14.85	0	988	0.00%
2021/10/15	0	0.00	9	15.05	14.95	-9	1,004	-0.90%
2021/10/13	0	0.00	0.2	14.96	14.80	-0.2	1,071	-0.02%
2021/10/12	0.2	14.95	0	0.00	14.70	0.2	1,080	0.02%
2021/10/05	5	13.73	3	14.25	14.10	2	1,104	0.18%
2021/10/04	2	14.35	0	0.00	14.05	2	1,108	0.18%
2021/10/01	0	0.00	20	15.35	15.40	-20	1,144	-1.75%
2021/09/30	2	15.75	0	0.00	15.90	2	1,135	0.18%
2021/09/29	36	16.49	0	0.00	15.75	36	1,144	3.15%
2021/09/28	2	15.65	8	15.66	16.25	-6	1,156	-0.52%
2021/09/27	1	16.20	0	0.00	16.25	1	1,158	0.09%
2021/09/23	0	0.00	5	14.75	14.75	-5	1,058	-0.47%
2021/09/22	68	14.80	1	14.70	14.65	67	1,072	6.25%
2021/09/17	1	15.25	0	0.00	15.15	1	1,094	0.09%
2021/09/15	2	15.25	1	15.45	15.30	1	1,106	0.09%
2021/09/14	0	0.00	1	15.50	15.50	-1	1,113	-0.09%
2021/09/13	1	15.65	0	0.00	15.65	1	1,120	0.09%
2021/09/09	2	15.25	0	0.00	15.40	2	1,152	0.17%
2021/09/06	1	15.90	1	15.60	15.60	0	1,178	0.00%
2021/09/03	1	16.00	0	0.00	15.90	1	1,178	0.08%
2021/09/02	30	16.00	0	0.00	15.90	30	1,194	2.51%
2021/09/01	0	0.00	5	16.04	16.15	-5	1,193	-0.42%
2021/08/31	3	15.73	0	0.00	15.65	3	1,189	0.25%
2021/08/30	0	0.00	1	15.75	15.75	-1	1,193	-0.08%
2021/08/23	6	15.78	0	0.00	15.75	6	1,244	0.48%
2021/08/20	6	15.60	3	15.53	15.50	3	1,255	0.24%
2021/08/19	3	15.73	1	16.00	15.75	2	1,262	0.16%
2021/08/18	2	15.90	7	15.98	16.10	-5	1,307	-0.38%
2021/08/16	3	15.85	1	15.95	16.00	2	1,385	0.14%
2021/08/13	4	16.33	1	16.50	16.15	3	1,383	0.22%
2021/08/11	1	16.50	0	0.00	16.30	1	1,386	0.07%
2021/08/10	0	0.00	10	17.25	16.75	-10	1,397	-0.72%
2021/08/09	1	17.80	0	0.00	16.90	1	1,412	0.07%
2021/08/06	1	16.50	0	0.00	17.75	1	1,412	0.07%
2021/08/04	2	17.00	0	0.00	17.00	2	1,431	0.14%
2021/08/03	1	16.80	0	0.00	16.95	1	1,447	0.07%
2021/08/02	1	17.10	0	0.00	16.90	1	1,454	0.07%
2021/07/30	0	16.95	0	0.00	16.80	0	1,461	0.00%
2021/07/28	4	17.19	5	17.65	17.00	-1	1,481	-0.07%
2021/07/27	20	18.64	0	0.00	17.95	20	1,462	1.37%
2021/07/26	19	18.88	12	18.66	18.85	7	1,473	0.48%
2021/07/23	31	18.88	21	19.15	18.70	10	1,458	0.69%
2021/07/22	4	18.15	20	18.03	18.35	-16	1,363	-1.17%
2021/07/21	9	16.91	1	16.90	16.70	8	1,345	0.59%
2021/07/16	0	0.00	4	17.00	16.75	-4	1,553	-0.26%
2021/07/15	1	16.40	1	16.40	16.70	0	1,569	0.00%
2021/07/13	8.1	16.93	24	17.37	16.50	-15.9	1,613	-0.99%
2021/07/12	6	15.90	7	15.79	16.40	-1	1,598	-0.06%
2021/07/09	2	15.65	4	15.68	15.55	-2	1,615	-0.12%
2021/07/08	4	15.71	43	15.80	15.90	-39	1,668	-2.34%
2021/07/07	2	15.95	8	16.10	15.75	-6	1,689	-0.36%
2021/07/06	0	0.00	1	16.15	16.00	-1	1,724	-0.06%
2021/07/05	6	16.31	2	16.20	16.45	4	1,782	0.22%
2021/07/02	0	0.00	1	16.15	16.15	-1	1,792	-0.06%
2021/07/01	3	15.82	0	0.00	15.85	3	1,933	0.16%
2021/06/29	2	16.15	0	0.00	16.15	2	2,244	0.09%
2021/06/28	1	16.50	5	16.20	16.70	-4	2,353	-0.17%
2021/06/25	20	16.45	0	0.00	16.30	20	2,622	0.76%
2021/06/23	4	16.20	3	16.20	16.25	1	2,846	0.04%
2021/06/21	2	16.80	20	16.25	16.25	-18	2,940	-0.61%
2021/06/17	4	16.64	4	16.60	16.80	0	3,012	0.00%
2021/06/16	4	16.85	2	17.25	16.85	2	3,040	0.07%
2021/06/15	4	17.78	0	0.00	17.40	4	3,115	0.13%
2021/06/10	0	0.00	2	18.30	17.60	-2	3,190	-0.06%
2021/06/08	1	17.25	0	0.00	17.60	1	3,335	0.03%
2021/06/07	1	17.40	4	17.30	17.55	-3	3,437	-0.09%
2021/06/04	3	17.62	3	17.30	17.35	0	3,470	0.00%
2021/06/03	0	0.00	6	18.06	18.05	-6	3,507	-0.17%
2021/06/02	4	17.79	0	0.00	17.80	4	3,517	0.11%
2021/06/01	5	18.47	0	0.00	18.65	5	3,513	0.14%
2021/05/31	1	18.65	0	0.00	18.50	1	3,529	0.03%
2021/05/28	6	18.93	3	19.20	19.00	3	3,564	0.08%
2021/05/27	1	19.00	0	18.85	18.90	1	3,589	0.03%
2021/05/26	17	19.97	15	20.01	19.25	2	3,620	0.06%
2021/05/25	6	19.12	8	19.64	20.00	-2	3,668	-0.05%
2021/05/24	1	18.20	2	17.90	18.20	-1	3,708	-0.03%
2021/05/21	1	17.70	0	0.00	17.40	1	3,759	0.03%
2021/05/20	1	17.05	0	0.00	16.60	1	3,849	0.03%
2021/05/19	1	17.10	0	0.00	17.25	1	3,968	0.03%
2021/05/18	4	16.44	4	16.26	16.80	0	3,999	0.00%
2021/05/17	3	15.52	1	15.50	15.45	2	4,000	0.05%
2021/05/14	1	16.60	2	17.60	17.15	-1	3,994	-0.03%
2021/05/13	8	16.31	6	16.37	17.50	2	3,997	0.05%
2021/05/12	3	17.47	12.1	16.72	16.40	-9.1	4,019	-0.23%
2021/05/11	1.2	18.59	2	19.35	18.15	-0.8	4,013	-0.02%
2021/05/10	5	21.00	0	0.00	20.05	5	3,992	0.13%
2021/05/07	0	0.00	13	20.60	20.90	-13	3,985	-0.33%
2021/05/05	1	19.95	9	19.74	19.55	-8	3,972	-0.20%
2021/05/04	1.1	19.01	1.7	18.99	19.30	-0.6	3,963	-0.01%
2021/05/03	8	20.23	6	20.22	20.10	2	3,936	0.05%
2021/04/29	6	21.65	8	21.42	21.30	-2	3,936	-0.05%
2021/04/28	6	22.38	12.3	22.17	22.00	-6.3	3,996	-0.16%
2021/04/27	10	22.93	13	23.03	22.65	-3	4,000	-0.07%
2021/04/26	34	23.59	20	23.61	23.40	14	3,981	0.35%
2021/04/23	22	22.28	60	21.56	22.30	-38	3,887	-0.98%
2021/04/22	67	21.39	31	21.53	20.30	36	3,858	0.93%
2021/04/21	15	22.35	0	0.00	22.05	15	3,929	0.38%
2021/04/20	32	22.66	52	22.80	22.70	-20	3,945	-0.51%
2021/04/19	2	22.68	6	22.68	22.60	-4	3,954	-0.10%
2021/04/16	3	23.80	3	23.90	23.30	0	3,936	0.00%
2021/04/15	36	23.27	44	23.78	23.90	-8	3,913	-0.20%
2021/04/14	20.1	22.32	13	22.82	22.60	7.1	3,887	0.18%
2021/04/13	5	24.44	28	24.16	23.25	-23	3,845	-0.60%
2021/04/12	16	23.76	11	23.85	23.50	5	3,803	0.13%
2021/04/09	20	23.75	212	24.12	23.70	-192	3,782	-5.08%	大賣/鉅額交易
2021/04/08	13.1	24.12	24	24.31	24.30	-10.9	3,737	-0.29%
2021/04/07	122.5	26.10	15	25.13	24.00	107.5	3,714	2.89%	大買/鉅額交易
2021/04/06	43.5	24.31	18	24.53	25.10	25.5	3,660	0.70%
2021/04/01	26	22.17	48	22.20	22.90	-22	3,537	-0.62%
2021/03/31	30	20.87	18	20.75	20.85	12	3,478	0.35%
2021/03/30	259	20.60	73	20.80	20.05	186	3,557	5.23%	大買/鉅額交易
2021/03/29	35	19.41	83	19.19	19.95	-48	3,370	-1.42%
2021/03/26	5.2	18.24	1	18.24	18.15	4.1	3,209	0.13%
2021/03/25	74	18.33	23	17.93	17.80	51	3,209	1.59%
2021/03/24	0	0.00	45	18.17	18.50	-45	3,255	-1.38%
2021/03/23	32	17.58	37	17.66	17.35	-5	3,276	-0.15%
2021/03/22	14	18.27	9	18.22	18.05	5	3,250	0.15%
2021/03/19	7	18.44	33	18.37	18.30	-26	3,214	-0.81%
2021/03/18	42	18.62	54	18.46	18.50	-12	3,206	-0.37%
2021/03/17	4	17.99	0	0.00	17.80	4	3,161	0.13%
2021/03/16	47	17.97	0	0.00	18.00	47	3,172	1.48%
2021/03/15	94	18.12	3	18.17	17.85	91	3,122	2.91%
2021/03/12	19	17.38	22	17.75	17.95	-3	3,061	-0.10%
2021/03/11	51	17.29	9	16.45	17.45	42	2,965	1.42%
2021/03/10	6	16.03	3	16.17	15.95	3	2,862	0.10%
2021/03/09	16	15.97	1	16.10	16.40	15	2,827	0.53%
2021/03/08	14	15.31	1	15.25	15.25	13	2,794	0.47%
2021/03/05	17	15.13	2	15.25	15.10	15	2,773	0.54%
2021/03/04	0	15.30	1	15.60	15.30	-1	2,756	-0.04%
2021/03/03	11	14.80	10.1	15.06	15.60	0.9	2,730	0.03%
2021/03/02	25	15.10	12	15.16	14.85	13	2,683	0.48%
2021/02/26	10	15.23	18	15.32	15.20	-8	2,646	-0.30%
2021/02/25	27	16.30	7	16.64	15.80	20	2,605	0.77%
2021/02/24	23	16.35	6	16.07	16.80	17	2,510	0.68%
2021/02/23	18	14.90	30	14.93	16.20	-12	2,401	-0.50%
2021/02/22	76	14.61	0	0.00	14.95	76	2,333	3.26%
2021/02/19	28	14.41	22	14.06	14.85	6	2,233	0.27%
2021/02/18	8	13.63	17	13.55	13.60	-9	2,108	-0.43%
2021/02/17	0	0.00	4	12.98	13.00	-4	2,067	-0.19%
2021/02/05	5	12.50	0	12.80	12.30	5	2,043	0.24%
2021/02/04	1	12.90	0.1	13.29	12.65	0.9	2,023	0.04%
2021/02/03	6	13.72	0	14.20	13.20	6	2,001	0.30%
2021/02/02	0	0.00	17	12.53	13.20	-17	1,943	-0.87%
2021/02/01	1.1	12.23	0	0.00	12.00	1.1	1,906	0.06%
2021/01/27	0	0.00	7	12.65	12.80	-7	1,869	-0.37%
2021/01/26	2	12.35	1.2	12.38	12.35	0.8	1,854	0.04%
2021/01/25	11	12.32	3	12.60	12.35	8	1,844	0.43%
2021/01/22	16.2	12.90	0	0.00	12.75	16.2	1,823	0.89%
2021/01/21	6	12.80	10	13.06	13.70	-4	1,787	-0.22%
2021/01/20	6	12.73	13	12.98	13.00	-7	1,696	-0.41%
2021/01/19	6	13.04	0	0.00	12.85	6	1,654	0.36%
2021/01/18	1	12.75	0	0.00	12.75	1	1,635	0.06%
2021/01/15	5	13.61	6	13.56	13.30	-1	1,610	-0.06%
2021/01/14	17	14.01	25.5	13.56	14.10	-8.5	1,548	-0.55%
2021/01/13	0	0.00	40	12.19	12.95	-40	1,389	-2.88%
2021/01/12	2	12.30	1	11.95	11.80	1	1,342	0.07%
2021/01/11	0	0.00	2	10.90	11.75	-2	1,307	-0.15%
2021/01/08	0	0.00	3	10.70	10.70	-3	1,282	-0.23%
2021/01/07	5	10.99	0	0.00	10.90	5	1,270	0.39%
2021/01/06	10	10.93	3	11.38	10.85	7	1,254	0.56%
2021/01/05	3	11.33	23	11.50	11.45	-20	1,230	-1.63%
2021/01/04	10	11.80	52	11.78	11.70	-42	1,205	-3.49%
2020/12/31	2	12.05	0	0.00	11.90	2	1,182	0.17%
2020/12/30	1	11.90	5	12.21	12.00	-4	1,157	-0.35%
2020/12/29	73	12.21	3	12.68	11.90	70	1,128	6.20%
2020/12/28	6	13.18	10	13.21	13.10	-4	1,020	-0.39%
2020/12/25	65.5	13.63	5	13.78	13.30	60.5	978	6.18%
2020/12/24	40	13.10	19	12.78	13.85	21	867	2.42%
2020/12/23	19	11.52	9	12.85	12.85	10	662	1.51%
2020/12/22	1	11.70	30	11.54	11.70	-29	558	-5.19%
2020/12/21	6.1	11.03	5	11.25	11.15	1.1	509	0.22%
2020/12/18	21	11.44	2	11.65	11.55	19	484	3.92%
2020/12/17	1	11.30	6	11.03	11.30	-5	386	-1.29%
2020/12/15	1	9.89	0	0.00	9.86	1	280	0.36%
2020/12/11	0	0.00	14	9.21	9.30	-14	253	-5.52%
2020/12/09	0	0.00	1	8.40	8.30	-1	176	-0.57%
2020/12/07	2	8.18	0	0.00	8.25	2	179	1.12%
2020/12/04	0	0.00	1	8.31	8.26	-1	177	-0.56%
2020/12/02	5	8.42	3	8.36	8.30	2	170	1.18%
2020/11/24	10	7.76	0	0.00	7.84	10	161	6.21%
2020/11/20	3	7.83	0	0.00	7.80	3	169	1.77%
2020/11/11	0	0.00	2	7.90	7.86	-2	183	-1.09%
2020/11/03	2	7.82	0	0.00	7.87	2	188	1.06%
2020/09/28	0	0.00	3	7.80	7.80	-3	271	-1.11%
2020/09/25	0	0.00	2	7.60	7.80	-2	273	-0.73%
2020/09/23	0	0.00	2	8.26	8.25	-2	271	-0.74%
2020/09/21	2	8.53	0	0.00	8.39	2	269	0.74%
2020/09/17	5	8.27	0	0.00	8.58	5	260	1.92%
2020/09/15	5	8.13	0	0.00	8.12	5	244	2.04%
2020/09/11	0	0.00	10	8.00	8.02	-10	229	-4.35%
2020/08/27	1	7.80	4	7.50	7.80	-3	205	-1.46%
2020/08/25	0	0.00	5	7.40	7.42	-5	194	-2.57%
2020/08/20	10	7.15	0	0.00	7.19	10	191	5.22%
2020/08/04	0	0.00	0	7.15	7.15	0	194	-0.01%
2020/08/03	0	0.00	1	7.20	7.16	-1	194	-0.51%
2020/07/21	0	0.00	1	7.69	7.61	-1	212	-0.47%
2020/07/20	0	0.00	1	7.86	7.69	-1	223	-0.45%
2020/07/17	0	0.00	3	7.77	7.55	-3	236	-1.27%
2020/07/15	3	8.01	0	0.00	7.85	3	234	1.28%
2020/07/10	1	7.66	10	7.73	7.66	-9	228	-3.94%
2020/07/09	11	8.35	0	0.00	8.45	11	216	5.08%
2020/07/08	2	7.71	2	7.06	7.72	0	188	0.00%
2020/07/07	0	0.00	7	6.97	7.02	-7	176	-3.98%
2020/07/01	0	0.00	3	6.80	6.81	-3	176	-1.70%
2020/06/30	0	0.00	3	6.69	6.64	-3	175	-1.71%
2020/06/23	3	6.61	0	0.00	6.62	3	173	1.73%
2020/06/22	12	6.85	0	0.00	6.55	12	173	6.93%
2020/06/12	0	0.00	1	6.73	6.75	-1	186	-0.54%
2020/06/11	0	0.00	2	6.97	6.82	-2	191	-1.04%
2020/06/10	3	6.88	0	0.00	6.99	3	191	1.57%
2019/12/23	0	8.28	0	0.00	8.20	0	193	0.00%
2019/10/04	0	0.00	5	9.16	9.19	-5	428	-1.17%
2019/09/26	0	0.00	1	9.78	9.42	-1	440	-0.23%
2019/09/25	6	9.85	0	0.00	9.62	6	429	1.40%
2019/08/19	0	0.00	4	8.86	8.96	-4	299	-1.34%
2019/08/08	0	0.00	2	8.49	8.48	-2	303	-0.66%
2019/08/02	3	8.97	0	0.00	8.99	3	350	0.86%
2019/08/01	3	9.06	0	0.00	9.04	3	362	0.83%
2019/07/29	4	9.01	13	9.13	9.18	-9	354	-2.54%
2019/07/24	0	0.00	11	9.33	9.15	-11	411	-2.68%
2019/07/22	3	9.05	2	9.13	9.13	1	411	0.24%
2019/07/19	6	9.06	0	0.00	9.10	6	412	1.45%
2019/07/18	3	9.04	0	0.00	9.16	3	418	0.72%
2019/07/12	8	9.06	3	9.14	9.14	5	598	0.84%
2019/07/11	3	9.06	0	0.00	9.14	3	607	0.49%
2019/07/05	0	0.00	4	9.04	9.30	-4	622	-0.64%
2019/06/21	4	8.58	0	8.61	8.63	4	708	0.56%
2019/06/20	6	8.53	5	8.66	8.63	1	756	0.13%
2019/06/18	0	0.00	3	8.45	8.45	-3	814	-0.37%
2019/06/03	1	8.95	0	0.00	8.93	1	1,122	0.09%
2019/05/31	3	9.05	0	0.00	9.05	3	1,133	0.26%
2019/05/14	5	9.80	0	0.00	9.90	5	1,304	0.38%
2019/05/08	0	0.00	2	11.55	11.40	-2	1,370	-0.15%
2019/05/06	2	11.45	0	0.00	11.40	2	1,649	0.12%
2019/05/03	0	0.00	29	11.84	11.85	-29	1,732	-1.67%
2019/05/02	0	0.00	2	11.35	11.40	-2	1,701	-0.12%
2019/04/26	2	11.30	0	0.00	11.40	2	1,750	0.11%
2019/04/22	3	11.70	0	0.00	11.60	3	1,814	0.17%
2019/04/19	0	0.00	3	12.10	12.10	-3	1,867	-0.16%
2019/04/18	8	11.11	52	11.61	11.80	-44	1,806	-2.44%
2019/04/12	24	11.05	0	0.00	11.00	24	1,882	1.28%
2019/04/11	11	11.15	0	0.00	11.15	11	1,998	0.55%
2019/04/10	18	11.15	0	0.00	11.15	18	2,196	0.82%
2019/04/09	0	0.00	3	11.15	11.15	-3	2,387	-0.13%
2019/04/08	17	11.15	2	11.15	11.10	15	2,412	0.62%
2019/04/03	2	11.25	0	0.00	11.25	2	2,414	0.08%
2019/03/29	0	0.00	38	10.67	10.70	-38	2,509	-1.51%
2019/03/26	5	11.30	0	0.00	11.30	5	2,520	0.20%
2019/03/22	0	0.00	2	12.15	12.15	-2	2,503	-0.08%
2019/03/21	0	0.00	1	12.35	12.35	-1	2,487	-0.04%
2019/03/19	0	0.00	3	12.55	12.55	-3	2,500	-0.12%
2019/03/15	38	12.68	0	0.00	12.45	38	2,604	1.46%
2019/03/14	36	12.80	36	12.63	12.65	0	2,742	0.00%
2019/03/13	8	12.71	3	12.80	12.75	5	2,794	0.18%
2019/03/12	0	0.00	1	12.25	12.25	-1	2,687	-0.04%
2019/03/07	0	12.45	0	0.00	12.35	0	2,671	0.00%
2019/02/25	0	0.00	4	12.60	12.55	-4	2,633	-0.15%
2019/02/18	0	0.00	1	13.20	12.70	-1	2,669	-0.04%
2019/02/15	2	12.60	1	12.95	13.10	1	2,642	0.04%
2019/02/13	5	13.50	0	0.00	13.35	5	2,579	0.19%
2019/01/30	2	13.30	6	13.42	13.20	-4	2,518	-0.16%
2019/01/29	1	13.60	1	13.70	13.45	0	2,464	0.00%
2019/01/28	5	14.41	3	15.20	13.80	2	2,424	0.08%
2019/01/24	3	13.95	3	13.87	13.70	0	2,131	0.00%
2019/01/21	0	0.00	1	13.65	13.60	-1	1,984	-0.05%
2019/01/17	1	13.25	2	13.48	13.25	-1	1,943	-0.05%
2019/01/15	5	13.15	5	13.20	13.20	0	1,900	0.00%
2019/01/14	2	13.23	2	13.25	13.25	0	1,880	0.00%
2019/01/11	4	13.75	3	13.75	13.45	1	1,850	0.05%
2019/01/07	1	14.00	1	13.70	13.55	0	1,696	0.00%
2019/01/04	0	0.00	2	13.25	13.30	-2	1,638	-0.12%
2019/01/03	4	13.93	5	14.33	13.70	-1	1,582	-0.06%
2019/01/02	8	14.14	3	13.98	14.50	5	1,460	0.34%
2018/12/28	2	13.33	4	13.60	13.60	-2	1,253	-0.16%
2018/12/26	2	12.10	0	0.00	12.05	2	1,023	0.20%
2018/12/25	3	12.65	3	12.55	12.05	0	1,009	0.00%
2018/12/22	1	11.65	0	0.00	11.60	1	878	0.11%
2018/12/14	2	12.45	1	12.20	12.40	1	781	0.13%
2018/12/13	0	0.00	6	12.33	12.15	-6	748	-0.80%
2018/12/12	3	12.35	1	12.35	12.30	2	719	0.28%
2018/12/11	2	12.65	0	0.00	12.10	2	675	0.30%
2018/12/10	6	12.13	15	11.90	12.10	-9	577	-1.56%
2018/12/07	1	12.35	2	12.18	12.00	-1	505	-0.20%
2018/12/06	12	11.35	25	11.41	11.45	-13	345	-3.76%
2018/12/03	11	10.45	0	0.00	10.30	11	235	4.67%
2018/11/26	1	9.99	0	0.00	9.99	1	206	0.48%
2018/11/20	3	10.18	7	10.59	10.80	-4	112	-3.56%
2018/11/16	0	0.00	5	9.94	9.91	-5	73	-6.84%
2018/11/13	0	0.00	0	9.95	9.39	0	62	0.00%
2018/11/12	0	0.00	0	9.00	9.05	0	61	0.00%
2018/10/23	0	0.00	0	8.50	8.60	0	117	0.00%
2018/08/13	5	9.01	0	0.00	9.32	5	171	2.91%
2018/08/08	5	9.90	0	0.00	9.70	5	162	3.07%
2018/06/08	10	8.90	0	0.00	8.99	10	112	8.88%
2018/06/04	10	10.20	0	0.00	10.00	10	85	11.76%
2018/05/23	0	0.00	1	7.90	7.97	-1	76	-1.32%
2018/05/18	0	0.00	1	7.86	7.86	-1	77	-1.29%
2018/04/17	0	0.00	2	8.63	8.63	-2	103	-1.92%
2018/02/23	0	0.00	0	8.69	8.69	0	119	0.00%
2018/02/21	0	0.00	0	8.63	8.55	0	125	0.00%