建漢 (3062)-玉山-高雄券商分點個股進出

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
21.25
漲跌
▼0.40
漲幅
-1.85%
成交量
1,121張
產業
上市通信網路類股▼0.83%
380人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-高雄券商分點個股進出

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-高雄券商分點個股進出
玉山-高雄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
2024/04/25	0.3	21.35	0	0.00	21.25	0.3	5,773	0.01%
2024/04/24	1	21.50	0	0.00	21.65	1	5,762	0.02%
2024/04/23	0.8	21.18	0	0.00	21.10	0.8	5,750	0.01%
2024/04/22	1	21.00	1	20.95	20.90	0	5,742	0.00%
2024/04/19	8	21.03	1	21.10	21.10	7	5,732	0.12%
2024/04/18	5	21.50	2	21.65	21.55	3	5,691	0.05%
2024/04/17	10	21.80	3	21.80	21.70	7	5,676	0.12%
2024/04/16	2	21.65	1	21.65	21.35	1	5,658	0.02%
2024/04/15	1	22.80	0	0.00	22.40	1	5,601	0.02%
2024/04/12	2	22.45	0	0.00	22.40	2	5,563	0.04%
2024/04/11	12	22.40	0	0.00	22.40	12	5,534	0.22%
2024/04/10	3	23.28	2	23.40	23.10	1	5,483	0.02%
2024/04/09	0	0.00	23	23.08	23.40	-23	5,374	-0.43%
2024/04/08	23	23.50	42	23.40	23.40	-19	5,331	-0.36%
2024/04/03	1	23.20	0	0.00	23.40	1	5,298	0.02%
2024/04/02	2	24.03	9	24.20	24.00	-7	5,223	-0.13%
2024/04/01	2	24.58	16	24.36	24.25	-14	5,126	-0.27%
2024/03/29	52	25.11	4	24.85	24.50	48	5,015	0.96%
2024/03/28	66	25.73	75	25.92	25.80	-9	4,734	-0.19%
2024/03/27	6	24.66	20.5	25.04	25.15	-14.5	3,473	-0.42%
2024/03/26	24	23.96	15	23.63	22.90	9	3,140	0.29%
2024/03/25	34	24.09	35.1	24.60	24.60	-1.1	2,936	-0.04%
2024/03/22	0	0.00	9	22.19	23.40	-9	2,233	-0.40%
2024/03/21	1	21.35	0	0.00	21.30	1	1,925	0.05%
2024/03/19	1	21.85	0	0.00	21.45	1	1,922	0.05%
2024/03/18	0	0.00	4	21.90	21.80	-4	1,922	-0.21%
2024/03/15	5	22.10	30	22.16	21.65	-25	1,920	-1.30%
2024/03/14	0	21.60	0	0.00	21.35	0	1,917	0.00%
2024/03/13	3	22.45	4	22.50	21.85	-1	1,928	-0.05%
2024/03/12	30	22.61	9	22.74	22.50	21	2,010	1.04%
2024/03/11	3	22.12	0	0.00	21.85	3	1,780	0.17%
2024/03/08	5	20.83	0	0.00	20.70	5	1,718	0.29%
2024/03/07	4	21.68	10	21.23	21.10	-6	1,707	-0.35%
2024/03/06	4	21.85	5	21.84	21.90	-1	1,678	-0.06%
2024/03/05	11.3	22.14	2	22.30	22.20	9.3	1,642	0.57%
2024/03/04	10.3	21.68	3	22.40	21.60	7.3	1,467	0.50%
2024/03/01	4	20.96	0	0.00	21.20	4	1,259	0.32%
2024/02/29	2	20.10	0	0.00	20.60	2	1,221	0.16%
2024/02/27	0	20.25	0	0.00	20.10	0	1,221	0.00%
2024/02/23	4	20.21	1	20.15	20.15	3	1,324	0.23%
2024/02/05	1	20.45	0	0.00	20.50	1	1,648	0.06%
2024/01/30	20	20.80	1	20.90	20.75	19	1,700	1.12%
2024/01/26	2	20.90	0	0.00	20.95	2	1,776	0.11%
2024/01/22	0	0.00	1	21.20	21.05	-1	1,967	-0.05%
2024/01/19	0	0.00	14	20.87	21.05	-14	1,984	-0.71%
2024/01/18	0	0.00	3	20.72	20.80	-3	1,995	-0.15%
2024/01/16	0	0.00	4	21.15	21.10	-4	2,036	-0.20%
2024/01/11	0	0.00	1	21.25	21.30	-1	2,094	-0.05%
2024/01/10	21	21.00	0	0.00	20.95	21	2,120	0.99%
2024/01/09	30	21.20	2	21.10	21.15	28	2,182	1.28%
2024/01/04	30	21.45	0	0.00	21.40	30	2,375	1.26%
2024/01/03	3	21.75	0	0.00	21.65	3	2,371	0.13%
2024/01/02	5	22.16	0	0.00	22.00	5	2,374	0.21%
2023/12/29	1	21.90	5	21.95	21.95	-4	2,375	-0.17%
2023/12/28	0	0.00	6	21.98	22.00	-6	2,373	-0.25%
2023/12/26	2	21.75	0	0.00	22.05	2	2,389	0.08%
2023/12/25	0	0.00	2	22.00	21.90	-2	2,385	-0.08%
2023/12/20	0	0.00	1	22.20	22.25	-1	2,412	-0.04%
2023/12/18	0	22.00	10	22.30	22.05	-10	2,431	-0.41%
2023/12/13	4	22.45	0	0.00	22.45	4	2,495	0.16%
2023/12/11	1	22.30	7	22.40	22.50	-6	2,520	-0.24%
2023/12/08	5	23.01	1	23.00	23.25	4	2,458	0.16%
2023/12/07	6	23.65	0	0.00	23.15	6	2,432	0.25%
2023/12/01	1	22.85	0	0.00	22.85	1	2,359	0.04%
2023/11/29	0	0.00	5.1	23.00	23.00	-5.1	2,359	-0.21%
2023/11/28	1	22.80	0	0.00	22.80	1	2,367	0.04%
2023/11/23	15	23.60	6	23.25	23.40	9	2,375	0.38%
2023/11/22	3	23.68	20	23.53	23.75	-17	2,369	-0.72%
2023/11/21	68	24.31	50	24.15	23.45	18	2,401	0.75%
2023/11/20	9	22.60	0	0.00	22.95	9	2,242	0.40%
2023/11/15	1	21.75	0	0.00	21.70	1	2,240	0.04%
2023/11/13	3	21.95	20	21.80	21.80	-17	2,212	-0.77%
2023/11/10	0	0.00	2	22.20	21.95	-2	2,190	-0.09%
2023/11/09	0	0.00	30	22.60	22.70	-30	2,179	-1.38%
2023/11/07	50	23.14	25	23.10	23.10	25	2,191	1.14%
2023/11/06	4	23.40	2	23.48	23.25	2	2,188	0.09%
2023/11/03	5	23.00	12	22.96	22.95	-7	2,142	-0.33%
2023/11/02	0	0.00	1	22.75	22.90	-1	2,120	-0.05%
2023/11/01	2	22.80	7	22.42	22.30	-5	2,096	-0.24%
2023/10/31	24	23.24	6	23.05	22.90	18	2,067	0.87%
2023/10/30	10	22.92	10	22.92	22.95	0	2,006	0.00%
2023/10/27	1	22.45	4	22.45	22.40	-3	2,047	-0.15%
2023/10/26	1	22.20	1	22.20	22.20	0	2,054	0.00%
2023/10/25	1	22.45	7	22.40	22.35	-6	2,046	-0.29%
2023/10/24	10	21.94	2	21.45	22.30	8	2,044	0.39%
2023/10/23	6	21.59	0	0.00	21.55	6	2,014	0.30%
2023/10/20	1	22.05	2	22.20	22.00	-1	2,004	-0.05%
2023/10/19	2	22.45	0	0.00	22.60	2	2,003	0.10%
2023/10/18	2	21.88	2	21.80	21.75	0	1,988	0.00%
2023/10/17	1	23.00	5	23.07	22.05	-4	1,972	-0.20%
2023/10/16	0	0.00	1	23.10	22.65	-1	1,936	-0.05%
2023/10/13	4	23.18	2	23.33	23.15	2	1,913	0.10%
2023/10/12	0	0.00	1	22.75	22.75	-1	1,872	-0.05%
2023/10/06	0	0.00	10	22.50	22.45	-10	1,938	-0.52%
2023/10/05	2	22.30	0	0.00	22.30	2	1,969	0.10%
2023/10/02	1	21.90	2	21.95	22.25	-1	1,998	-0.05%
2023/09/28	1	22.00	1	21.90	21.80	0	2,006	0.00%
2023/09/26	0	0.00	2	22.40	22.05	-2	2,052	-0.10%
2023/09/22	1	22.10	1	22.25	22.50	0	2,073	0.00%
2023/09/20	10	22.20	25	22.37	22.25	-15	2,069	-0.72%
2023/09/19	15	22.97	20	22.60	22.45	-5	2,081	-0.24%
2023/09/15	10	22.40	3	22.65	22.55	7	2,029	0.34%
2023/09/13	10	21.75	1	21.85	21.85	9	1,983	0.45%
2023/09/12	1	21.50	3	21.58	21.45	-2	2,010	-0.10%
2023/09/11	1	21.30	2	21.60	21.45	-1	2,021	-0.05%
2023/09/08	8	21.93	0	0.00	21.75	8	2,024	0.40%
2023/09/01	0	0.00	1	22.60	22.25	-1	2,149	-0.05%
2023/08/30	0	0.00	1	22.30	22.30	-1	2,205	-0.05%
2023/08/25	3	22.20	4	22.48	22.40	-1	2,205	-0.05%
2023/08/24	12	21.76	7	21.95	22.00	5	2,128	0.23%
2023/08/23	0	0.00	7	21.19	21.10	-7	2,040	-0.34%
2023/08/21	1	20.80	3	20.75	20.80	-2	2,023	-0.10%
2023/08/18	1	20.25	3	20.50	20.25	-2	2,013	-0.10%
2023/08/16	3	20.03	2	20.10	20.00	1	2,031	0.05%
2023/08/10	0	0.00	13	20.38	20.10	-13	2,032	-0.64%
2023/08/09	0	0.00	2	20.60	20.65	-2	2,067	-0.10%
2023/08/08	2	20.80	0	0.00	20.75	2	2,075	0.10%
2023/08/07	1	21.10	1	20.90	21.10	0	2,098	0.00%
2023/08/01	12	21.68	16	21.96	21.50	-4	2,151	-0.19%
2023/07/31	0	0.00	2	20.95	21.00	-2	2,067	-0.10%
2023/07/28	3	20.68	0	0.00	20.65	3	2,065	0.15%
2023/07/27	1	20.95	1	20.85	20.80	0	2,067	0.00%
2023/07/26	1	20.55	3	20.60	20.50	-2	2,060	-0.10%
2023/07/25	0	0.00	2	20.95	20.85	-2	2,056	-0.10%
2023/07/21	1	20.90	0	0.00	20.90	1	2,052	0.05%
2023/07/19	4	21.21	2	21.60	21.00	2	2,075	0.10%
2023/07/18	5	21.80	16	21.80	21.65	-11	2,089	-0.53%
2023/07/17	20	22.34	30	22.47	22.15	-10	2,103	-0.48%
2023/07/14	11	21.95	1	21.80	21.85	10	2,105	0.48%
2023/07/12	7	20.94	4	20.80	20.85	3	2,279	0.13%
2023/07/11	2	21.50	0	0.00	21.35	2	2,271	0.09%
2023/07/10	1	21.95	0.1	22.00	21.60	0.9	2,272	0.04%
2023/07/07	3	21.62	2	21.65	21.70	1	2,275	0.04%
2023/07/06	7	21.90	0	0.00	21.80	7	2,269	0.31%
2023/07/04	3	22.33	1	22.35	22.30	2	2,262	0.09%
2023/07/03	0	0.00	2	22.60	22.60	-2	2,235	-0.09%
2023/06/28	4	22.40	5	22.29	22.15	-1	2,213	-0.05%
2023/06/21	2	22.03	5	22.05	22.10	-3	2,252	-0.13%
2023/06/20	3	22.02	3	22.05	22.05	0	2,251	0.00%
2023/06/19	0	0.00	6	22.10	22.10	-6	2,287	-0.26%
2023/06/15	1	22.30	2	22.23	22.25	-1	2,269	-0.04%
2023/06/14	1	22.15	0	0.00	22.00	1	2,305	0.04%
2023/06/13	4	22.14	0	0.00	22.00	4	2,338	0.17%
2023/06/12	10	22.43	3	22.45	22.20	7	2,321	0.30%
2023/06/09	0	0.00	15	23.86	23.80	-15	2,222	-0.68%
2023/06/08	0	0.00	1	23.30	23.50	-1	2,212	-0.05%
2023/06/07	1	23.80	2	23.60	23.50	-1	2,221	-0.05%
2023/06/05	5	23.74	6	23.70	23.60	-1	2,261	-0.04%
2023/06/02	6	23.25	1	23.15	23.20	5	2,222	0.23%
2023/06/01	7	23.27	0	0.00	23.20	7	2,250	0.31%
2023/05/30	1	22.70	2	22.75	22.70	-1	2,209	-0.05%
2023/05/29	0	0.00	8	22.60	22.45	-8	2,204	-0.36%
2023/05/26	2	21.90	2	21.95	21.90	0	2,204	0.00%
2023/05/22	0	0.00	1	22.35	22.35	-1	2,380	-0.04%
2023/05/19	1	22.15	2	22.00	22.05	-1	2,430	-0.04%
2023/05/18	0	0.00	16	21.80	21.75	-16	2,454	-0.65%
2023/05/17	2	21.70	2	21.70	21.80	0	2,458	0.00%
2023/05/16	5	21.60	0	0.00	21.60	5	2,454	0.20%
2023/05/15	0	0.00	22	22.16	21.80	-22	2,467	-0.89%
2023/05/12	7	21.16	0	0.00	21.35	7	2,451	0.29%
2023/05/11	6	21.05	0	0.00	20.90	6	2,461	0.24%
2023/05/10	5	21.44	0	0.00	21.45	5	2,456	0.20%
2023/05/09	16	22.05	0	0.00	21.80	16	2,457	0.65%
2023/05/08	0	0.00	10	22.35	22.40	-10	2,443	-0.41%
2023/05/05	3	22.37	0.4	22.50	22.40	2.6	2,480	0.10%
2023/05/04	3	22.35	2	22.70	22.60	1	2,575	0.04%
2023/05/03	0	0.00	1	22.65	22.60	-1	2,597	-0.04%
2023/05/02	2	22.90	0	0.00	22.90	2	2,618	0.08%
2023/04/28	1	22.80	0	0.00	22.80	1	2,643	0.04%
2023/04/26	3	22.30	0	0.00	22.40	3	2,644	0.11%
2023/04/25	1	22.85	6	22.50	22.45	-5	2,636	-0.19%
2023/04/24	1	23.15	0	0.00	23.15	1	2,616	0.04%
2023/04/21	9	23.21	4	23.40	23.00	5	2,631	0.19%
2023/04/20	2	23.85	11	23.75	23.80	-9	2,619	-0.34%
2023/04/19	9	24.34	0	0.00	24.35	9	2,598	0.35%
2023/04/18	19	24.60	18	24.44	24.50	1	2,526	0.04%
2023/04/17	3	23.65	0	0.00	23.60	3	2,306	0.13%
2023/04/14	1	23.45	0	0.00	23.40	1	2,294	0.04%
2023/04/12	1	22.90	0	0.00	23.00	1	2,249	0.04%
2023/04/10	8	23.04	4	23.06	23.00	4	2,259	0.18%
2023/04/07	5	23.35	0	0.00	23.25	5	2,247	0.22%
2023/04/06	1	23.40	0	0.00	23.40	1	2,265	0.04%
2023/03/31	1	23.40	2	23.55	23.20	-1	2,274	-0.04%
2023/03/30	0	0.00	22	23.40	23.45	-22	2,280	-0.96%
2023/03/29	21	23.49	11	23.44	23.45	10	2,289	0.44%
2023/03/28	14	23.25	4	23.10	23.10	10	2,326	0.43%
2023/03/27	5	23.63	1	23.65	23.45	4	2,331	0.17%
2023/03/24	7	23.34	6	23.39	23.50	1	2,355	0.04%
2023/03/23	3	23.05	1	23.10	23.00	2	2,349	0.09%
2023/03/22	4	23.04	3	23.08	23.00	1	2,366	0.04%
2023/03/21	0	0.00	5	23.20	23.05	-5	2,385	-0.21%
2023/03/20	6	22.90	0	0.00	23.05	6	2,513	0.24%
2023/03/17	7	22.98	3	22.92	23.00	4	2,650	0.15%
2023/03/16	13	23.26	4	23.25	23.10	9	2,699	0.33%
2023/03/15	5	24.39	220	24.50	24.10	-215	3,008	-7.15%	大賣/鉅額交易
2023/03/14	0	0.00	115	24.26	24.25	-115	3,200	-3.59%	大賣/鉅額交易
2023/03/13	0	24.25	110	24.17	24.25	-110	3,359	-3.27%	大賣/鉅額交易
2023/03/10	4.2	24.34	7	24.40	24.20	-2.8	3,564	-0.08%
2023/03/09	5	24.97	0	0.00	24.65	5	3,713	0.13%
2023/03/06	3	24.60	5	24.66	24.70	-2	4,344	-0.05%
2023/03/03	0	0.00	1	24.10	24.10	-1	4,347	-0.02%
2023/03/02	1	24.10	11	24.10	24.10	-10	4,388	-0.23%
2023/02/24	0	0.00	6	24.04	24.05	-6	4,416	-0.14%
2023/02/23	5	24.30	0	0.00	24.25	5	4,426	0.11%
2023/02/22	8	24.15	10	24.10	24.20	-2	4,451	-0.04%
2023/02/21	16	24.85	9	24.74	24.60	7	4,469	0.16%
2023/02/20	18	25.32	6	25.23	25.00	12	4,490	0.27%
2023/02/17	6	24.79	22	24.95	24.95	-16	4,483	-0.36%
2023/02/16	1	24.10	6	24.06	24.25	-5	4,534	-0.11%
2023/02/15	2	23.70	5	23.70	23.60	-3	4,558	-0.07%
2023/02/14	13	23.99	0	0.00	23.80	13	4,582	0.28%
2023/02/13	11	24.05	1	24.00	23.95	10	4,620	0.22%
2023/02/10	10	23.91	1	24.05	23.75	9	4,675	0.19%
2023/02/09	0	0.00	21	24.31	24.30	-21	4,703	-0.45%
2023/02/08	0	0.00	2	24.53	24.60	-2	4,713	-0.04%
2023/02/07	130	24.69	11	24.67	24.70	119	4,705	2.53%	大買/鉅額交易
2023/02/06	2	24.55	15	24.52	24.40	-13	4,715	-0.28%
2023/02/03	2	24.80	12	24.60	24.60	-10	4,728	-0.21%
2023/02/02	24	24.54	42	24.66	24.65	-18	4,694	-0.38%
2023/02/01	14	24.00	1	24.10	24.10	13	4,643	0.28%
2023/01/31	1	24.20	6	24.15	24.25	-5	4,681	-0.11%
2023/01/30	7	23.52	15	23.79	23.95	-8	4,717	-0.17%
2023/01/17	9	23.09	0	0.00	23.10	9	4,749	0.19%
2023/01/16	10	23.08	8	23.16	23.15	2	4,789	0.04%
2023/01/13	5	23.11	3	23.38	23.05	2	4,834	0.04%
2023/01/12	8	23.50	0	0.00	23.35	8	4,897	0.16%
2023/01/11	76	23.76	2	23.68	23.60	74	4,947	1.50%
2023/01/10	5	23.98	10	23.95	24.05	-5	4,995	-0.10%
2023/01/09	0	0.00	12	23.84	23.75	-12	5,048	-0.24%
2023/01/06	1	23.45	5	23.60	23.65	-4	5,099	-0.08%
2023/01/05	4	23.75	4	23.84	23.40	0	5,207	0.00%
2023/01/04	13	23.67	6	23.66	23.50	7	5,265	0.13%
2023/01/03	1	23.20	0	0.00	23.20	1	5,311	0.02%
2022/12/30	3	23.23	10	23.01	22.95	-7	5,357	-0.13%
2022/12/29	1	23.05	5	23.00	23.00	-4	5,415	-0.07%
2022/12/28	3	23.23	11	23.43	23.10	-8	5,562	-0.14%
2022/12/27	21	24.00	1.1	24.00	23.85	19.9	5,632	0.35%
2022/12/26	3	23.67	8	23.79	23.80	-5	5,674	-0.09%
2022/12/23	6	23.35	1.1	23.57	23.55	4.9	5,733	0.09%
2022/12/22	5	23.56	0	0.00	23.50	5	5,794	0.09%
2022/12/21	6	23.37	5	23.10	23.25	1	5,920	0.02%
2022/12/20	166	23.30	11	23.28	23.05	155	6,016	2.58%	大買/鉅額交易
2022/12/19	82	24.10	9	24.15	23.85	73	6,176	1.18%
2022/12/16	9	24.44	2	24.45	24.20	7	6,279	0.11%
2022/12/14	12	24.85	1	24.80	24.80	11	6,335	0.17%
2022/12/13	8	25.31	17	25.21	24.70	-9	6,413	-0.14%
2022/12/12	17	24.64	10	25.08	25.10	7	6,466	0.11%
2022/12/09	17	25.96	20	25.97	25.55	-3	6,472	-0.05%
2022/12/08	9	26.12	16	26.14	26.10	-7	6,498	-0.11%
2022/12/07	81	26.32	42	26.29	26.10	39	6,523	0.60%
2022/12/06	7	25.99	8	25.66	25.70	-1	6,357	-0.02%
2022/12/05	18	25.64	3	25.72	25.90	15	6,463	0.23%
2022/12/02	8	25.58	4.3	25.57	25.40	3.8	6,428	0.06%
2022/12/01	7	24.66	45	24.76	24.75	-38	6,369	-0.60%
2022/11/30	12	25.21	73	25.14	25.15	-61	6,470	-0.94%
2022/11/29	12	24.23	12	23.80	24.55	0	6,422	0.00%
2022/11/28	0	0.00	4	22.60	22.90	-4	6,634	-0.06%
2022/11/25	4.1	22.94	1	23.40	22.75	3.1	6,838	0.04%
2022/11/24	4	23.13	3	23.05	23.00	1	7,035	0.01%
2022/11/23	1	23.30	0	0.00	23.15	1	7,261	0.01%
2022/11/22	2	22.83	0	0.00	22.85	2	7,362	0.03%
2022/11/21	2.1	23.30	0	0.00	23.10	2.1	7,593	0.03%
2022/11/18	4	23.26	1	23.15	23.20	3	7,673	0.04%
2022/11/17	2	23.60	2	23.63	23.55	0	7,853	0.00%
2022/11/16	1	23.45	3	23.22	23.15	-2	8,136	-0.02%
2022/11/15	15	23.24	0	0.00	23.40	15	8,195	0.18%
2022/11/14	0	0.00	3	23.35	23.95	-3	8,209	-0.04%
2022/11/11	13	22.79	0	0.00	22.75	13	8,209	0.16%
2022/11/10	10	22.80	0	0.00	22.65	10	8,348	0.12%
2022/11/09	0	0.00	1	23.05	23.05	-1	8,459	-0.01%
2022/11/08	1	23.50	8	23.50	23.05	-7	8,549	-0.08%
2022/11/07	11	23.03	3	23.17	23.10	8	8,797	0.09%
2022/11/04	1	22.75	4	22.84	22.95	-3	9,293	-0.03%
2022/11/03	0	0.00	3	22.35	22.70	-3	9,546	-0.03%
2022/11/02	2	22.55	7	22.65	22.60	-5	9,958	-0.05%
2022/11/01	0	0.00	5	22.07	22.30	-5	10,213	-0.05%
2022/10/28	3	21.82	0	0.00	21.45	3	11,055	0.03%
2022/10/27	3	21.98	2	21.78	22.25	1	11,348	0.01%
2022/10/26	26.1	21.55	1	21.60	21.20	25.1	11,449	0.22%
2022/10/25	4	21.83	1	21.45	21.45	3	11,592	0.03%
2022/10/24	3	22.65	2	22.45	22.25	1	11,799	0.01%
2022/10/21	2	22.28	7	22.39	22.25	-5	12,209	-0.04%
2022/10/20	14	22.68	47	22.87	22.75	-33	12,979	-0.25%
2022/10/19	11	24.14	17	23.80	23.30	-6	13,151	-0.05%
2022/10/18	13	24.30	5	24.09	23.95	8	13,379	0.06%
2022/10/17	81	23.05	1	23.70	24.05	80	14,386	0.56%
2022/10/14	11	23.71	3	23.77	23.75	8	14,878	0.05%
2022/10/13	22	23.76	30	23.07	22.70	-8	15,015	-0.05%
2022/10/12	13	24.35	5	24.38	24.35	8	15,109	0.05%
2022/10/11	12	24.53	0	0.00	24.05	12	15,294	0.08%
2022/10/07	6	25.18	0	0.00	25.15	6	15,715	0.04%
2022/10/06	41	25.23	14	24.99	25.00	27	16,266	0.17%
2022/10/05	6	25.19	45	25.23	24.85	-39	16,701	-0.23%
2022/10/04	3	23.98	11	24.37	24.55	-8	16,948	-0.05%
2022/10/03	22	23.56	12	23.75	23.70	10	17,841	0.06%
2022/09/30	2	23.20	7	23.28	23.45	-5	18,625	-0.03%
2022/09/29	14	23.14	11	23.33	23.15	3	18,887	0.02%
2022/09/28	5	22.90	0	0.00	22.55	5	18,959	0.03%
2022/09/27	33	23.92	2	23.73	24.10	31	19,231	0.16%
2022/09/26	11	24.11	9	24.00	23.40	2	19,389	0.01%
2022/09/23	14	26.13	0	0.00	25.60	14	19,379	0.07%
2022/09/22	2	26.88	2	26.95	27.05	0	19,575	0.00%
2022/09/21	2	27.15	1	27.30	27.00	1	19,924	0.01%
2022/09/20	4	27.39	3	27.58	27.15	1	19,970	0.01%
2022/09/19	9	27.12	0	0.00	26.85	9	20,072	0.04%
2022/09/16	8	27.63	1	28.45	27.45	7	19,990	0.04%
2022/09/15	11.5	28.44	4	28.50	28.05	7.5	19,867	0.04%
2022/09/14	6	28.76	1	28.89	28.90	5	19,746	0.03%
2022/09/13	2	29.75	16	29.66	29.70	-14	19,672	-0.07%
2022/09/12	2	28.98	17.2	29.44	29.55	-15.2	19,555	-0.08%
2022/09/08	1.2	28.04	4	27.98	28.00	-2.8	19,307	-0.01%
2022/09/07	19	27.43	10	27.48	27.20	9	19,351	0.05%
2022/09/06	35	28.38	36	28.06	27.85	-1	19,577	-0.01%
2022/09/05	43	29.78	12.7	29.86	29.60	30.3	19,960	0.15%
2022/09/02	34.1	30.13	97.2	30.36	30.50	-63.1	19,750	-0.32%
2022/09/01	5	29.43	11	29.80	29.30	-6	19,229	-0.03%
2022/08/31	2	29.88	14	29.79	29.95	-12	19,040	-0.06%
2022/08/30	50	29.27	14	29.24	29.30	36	18,818	0.19%
2022/08/29	2	28.08	18	27.92	27.90	-16	18,584	-0.09%
2022/08/26	27	29.06	24	29.07	29.25	3	18,481	0.02%
2022/08/25	5	28.40	8	28.52	28.50	-3	18,261	-0.02%
2022/08/24	24	28.51	20	28.38	28.40	4	18,270	0.02%
2022/08/23	32	28.17	22	28.13	28.40	10	18,276	0.05%
2022/08/22	13	27.18	19	27.30	27.00	-6	17,966	-0.03%
2022/08/19	15.3	27.84	6	27.67	27.75	9.3	17,874	0.05%
2022/08/18	15	27.88	11	28.04	27.95	4	17,775	0.02%
2022/08/17	13.2	27.92	10	27.98	27.75	3.2	17,729	0.02%
2022/08/16	13.3	29.03	44	28.83	28.65	-30.7	17,734	-0.17%
2022/08/15	49.3	29.44	22	29.40	29.20	27.3	17,597	0.16%
2022/08/12	28.1	28.86	21	28.93	29.05	7.1	17,470	0.04%
2022/08/11	29	30.49	7.5	30.33	29.80	21.5	17,157	0.13%
2022/08/10	9.2	31.05	5	31.10	31.25	4.2	16,627	0.02%
2022/08/09	19	31.04	13	31.32	31.35	6	16,360	0.04%
2022/08/08	12	30.88	27	30.90	30.80	-15	15,945	-0.09%
2022/08/05	44	30.84	26.4	30.91	31.00	17.6	15,689	0.11%
2022/08/04	17.1	29.59	15	29.57	29.90	2.1	15,206	0.01%
2022/08/03	16.2	30.35	21	30.47	29.00	-4.8	14,855	-0.03%
2022/08/02	4.1	30.48	5	29.86	30.35	-0.9	14,539	-0.01%
2022/08/01	12.3	30.79	22	30.64	30.60	-9.7	14,386	-0.07%
2022/07/29	34.1	30.57	35	30.67	30.35	-0.9	14,196	-0.01%
2022/07/28	18	31.46	27.1	31.10	30.60	-9.1	13,967	-0.07%
2022/07/27	36	30.66	28.1	30.84	31.20	7.9	13,619	0.06%
2022/07/26	32	30.06	33	29.77	29.70	-1	12,809	-0.01%
2022/07/25	14	29.60	29	29.50	29.90	-15	12,582	-0.12%
2022/07/22	49	30.32	81.4	30.09	30.15	-32.4	12,304	-0.26%
2022/07/21	33	28.39	82.1	28.53	29.60	-49.1	11,279	-0.44%
2022/07/20	15.5	28.44	8	28.38	27.50	7.5	10,726	0.07%
2022/07/19	10.1	28.02	17	27.99	27.90	-6.9	10,554	-0.07%
2022/07/18	7	28.80	11	28.73	28.55	-4	10,361	-0.04%
2022/07/15	25	28.73	24	28.76	28.55	1	10,133	0.01%
2022/07/14	67	28.56	14	28.09	28.80	53	9,710	0.55%
2022/07/13	74	28.29	45	27.98	27.50	29	9,122	0.32%
2022/07/12	26	27.09	27.1	27.21	26.95	-1.1	8,654	-0.01%
2022/07/11	61	28.00	74.6	28.05	28.10	-13.6	8,281	-0.16%
2022/07/08	58	27.56	61.5	27.15	26.45	-3.5	7,315	-0.05%
2022/07/07	49.1	26.21	13	26.36	26.95	36.1	6,512	0.55%
2022/07/06	16	25.68	35	25.53	24.80	-19	6,230	-0.30%
2022/07/05	48	26.93	22	26.04	26.60	26	6,221	0.42%
2022/07/04	5	25.87	3	25.45	25.85	2	5,918	0.03%
2022/07/01	9	26.86	20	26.51	25.85	-11	5,923	-0.19%
2022/06/30	5	27.36	7.3	27.23	27.50	-2.3	5,749	-0.04%
2022/06/29	14	27.26	59	27.22	27.30	-45	5,499	-0.82%
2022/06/28	6	25.29	17	25.38	25.50	-11	5,168	-0.21%
2022/06/27	12	25.50	17	25.09	25.60	-5	5,313	-0.09%
2022/06/24	4	23.65	0	0.00	23.60	4	5,369	0.07%
2022/06/23	3	23.18	2	23.25	23.10	1	5,819	0.02%
2022/06/22	8	23.74	0.1	23.15	23.10	7.9	6,728	0.12%
2022/06/21	1.1	23.68	0	0.00	23.85	1.1	6,934	0.02%
2022/06/20	1	22.80	1	23.00	22.50	0	6,925	0.00%
2022/06/17	9	23.78	0	0.00	24.00	9	6,904	0.13%
2022/06/16	4	24.88	1	25.00	24.05	3	6,932	0.04%
2022/06/15	43	26.05	37	25.88	25.50	6	6,967	0.09%
2022/06/14	32	25.74	85	25.79	26.00	-53	6,608	-0.80%
2022/06/13	53	24.21	27	24.21	24.20	26	5,973	0.44%
2022/06/10	0	0.00	2	23.55	23.80	-2	5,866	-0.03%
2022/06/09	2	23.88	0	0.00	23.70	2	5,866	0.03%
2022/06/08	0	0.00	2	23.50	23.70	-2	5,857	-0.03%
2022/06/07	4	23.79	46.1	23.75	23.65	-42.1	5,886	-0.71%
2022/06/06	10	23.33	5	23.35	23.40	5	5,892	0.08%
2022/06/02	32	23.70	2	23.70	23.35	30	5,955	0.50%
2022/06/01	17	23.51	11	23.78	23.40	6	6,004	0.10%
2022/05/31	19	23.48	16	23.67	23.60	3	5,961	0.05%
2022/05/30	6	22.75	7	22.89	22.95	-1	5,847	-0.02%
2022/05/27	6	22.52	6	22.57	22.45	0	6,273	0.00%
2022/05/26	2	22.53	0	0.00	22.10	2	6,435	0.03%
2022/05/25	8	22.26	7	22.31	22.25	1	6,432	0.02%
2022/05/24	57	23.05	58	23.23	22.60	-1	6,461	-0.02%
2022/05/23	0	0.00	1	22.90	22.55	-1	6,271	-0.02%
2022/05/20	3.1	22.60	0	0.00	22.50	3.1	6,328	0.05%
2022/05/19	4	22.00	7	22.26	22.55	-3	6,349	-0.05%
2022/05/18	3	22.58	5	22.56	22.65	-2	6,372	-0.03%
2022/05/17	3.1	22.14	0	0.00	22.30	3.1	6,406	0.05%
2022/05/16	3	21.85	1.9	21.78	21.80	1.1	6,432	0.02%
2022/05/13	7	21.61	7	21.61	21.65	0	6,451	0.00%
2022/05/12	4	21.15	5	20.82	20.65	-1	6,467	-0.02%
2022/05/11	10	21.15	8	21.50	21.35	2	6,460	0.03%
2022/05/10	1.2	21.75	0	0.00	21.75	1.2	6,471	0.02%
2022/05/09	2	21.90	1	21.70	21.55	1	6,491	0.02%
2022/05/06	1	22.50	3	22.65	22.65	-2	6,529	-0.03%
2022/05/05	7	23.56	6	23.33	23.30	1	6,643	0.02%
2022/05/04	8	23.70	1	23.90	23.35	7	6,648	0.11%
2022/05/03	0	0.00	5	23.00	23.05	-5	6,630	-0.08%
2022/04/29	0.1	23.00	0	0.00	22.60	0.1	6,675	0.00%
2022/04/28	5	22.55	0	0.00	22.45	5	6,771	0.07%
2022/04/27	10	21.76	10	22.16	22.30	0	6,805	0.00%
2022/04/26	4.1	22.89	4	22.98	22.85	0.1	6,792	0.00%
2022/04/25	3	23.08	20	23.08	22.85	-17	6,872	-0.25%
2022/04/22	2	24.15	1	24.10	24.05	1	6,937	0.01%
2022/04/21	3	24.68	21	24.38	24.40	-18	7,003	-0.26%
2022/04/20	21	24.68	14	24.74	24.65	7	7,050	0.10%
2022/04/19	0.1	24.15	1	24.10	24.00	-0.9	7,074	-0.01%
2022/04/18	0	0.00	5	24.06	23.90	-5	7,258	-0.07%
2022/04/15	7	24.19	3	23.92	23.80	4	7,321	0.05%
2022/04/14	6	24.90	5	24.80	24.60	1	7,444	0.01%
2022/04/13	7	24.63	7	24.80	24.95	0	7,506	0.00%
2022/04/12	2	24.18	4	24.20	24.25	-2	7,979	-0.03%
2022/04/11	8.1	25.11	0	0.00	24.50	8.1	8,023	0.10%
2022/04/08	13.1	26.72	11	26.71	26.55	2.1	8,003	0.03%
2022/04/07	38.3	27.49	34	27.42	26.50	4.3	8,048	0.05%
2022/04/06	4	26.98	9	26.92	26.80	-5	8,024	-0.06%
2022/04/01	5.4	27.04	4	27.03	26.85	1.4	8,296	0.02%
2022/03/31	3.2	27.83	3	27.55	27.55	0.2	9,024	0.00%
2022/03/30	18	28.14	8	28.11	27.90	10	9,118	0.11%
2022/03/29	7.2	27.84	18	27.74	27.45	-10.8	9,234	-0.12%
2022/03/28	32.9	27.89	18	27.90	28.10	14.9	9,040	0.16%
2022/03/25	26	28.25	67	28.29	28.95	-41	8,634	-0.47%
2022/03/24	45	26.40	21.1	26.56	26.35	23.9	7,765	0.31%
2022/03/23	1.1	25.94	11	26.00	25.75	-10	7,647	-0.13%
2022/03/22	1.1	25.60	3	25.95	26.05	-2	7,763	-0.03%
2022/03/21	13.1	25.65	9	25.51	25.50	4.1	7,834	0.05%
2022/03/18	16	25.96	27.3	26.09	26.15	-11.3	8,041	-0.14%
2022/03/17	6	24.63	5.2	24.75	24.75	0.8	8,077	0.01%
2022/03/16	0.2	24.20	2.8	24.29	23.95	-2.6	8,211	-0.03%
2022/03/14	3	24.33	2	24.40	24.40	1	8,833	0.01%
2022/03/11	0	0.00	3	24.50	24.65	-3	9,059	-0.03%
2022/03/10	5	24.19	4	24.55	24.40	1	9,238	0.01%
2022/03/09	2	23.45	6	23.45	23.50	-4	9,799	-0.04%
2022/03/08	12.2	23.61	7.1	23.20	23.05	5.1	10,186	0.05%
2022/03/07	14.1	23.75	18	24.01	23.70	-4	10,681	-0.04%
2022/03/04	6.1	25.49	4	25.21	25.15	2.1	11,040	0.02%
2022/03/03	5	26.44	3	25.65	25.65	2	11,465	0.02%
2022/03/02	42	26.54	30	26.60	26.25	12	11,967	0.10%
2022/03/01	4	25.78	8	25.59	26.75	-4	12,020	-0.03%
2022/02/25	0	0.00	1	24.30	24.35	-1	12,561	-0.01%
2022/02/24	12	24.52	16	24.05	23.95	-4	13,372	-0.03%
2022/02/23	2.2	25.26	3	25.38	25.40	-0.8	13,910	-0.01%
2022/02/22	6	25.07	2	24.93	25.00	4	15,063	0.03%
2022/02/21	2	25.78	5	25.96	25.85	-3	15,619	-0.02%
2022/02/18	5	26.14	1	26.35	26.15	4	17,013	0.02%
2022/02/17	4.2	26.17	6.5	26.27	26.20	-2.3	18,944	-0.01%
2022/02/16	2	25.93	0	0.00	25.85	2	19,543	0.01%
2022/02/15	6	26.05	11	25.71	25.55	-5	21,328	-0.02%
2022/02/14	4.1	25.88	8	25.90	25.80	-3.9	23,345	-0.02%
2022/02/11	7.2	26.71	7	26.89	26.80	0.2	23,842	0.00%
2022/02/10	18.1	27.15	5	26.90	26.90	13.1	24,397	0.05%
2022/02/09	4	27.49	6	27.52	27.70	-2	25,234	-0.01%
2022/02/08	7	26.94	22	27.44	27.50	-15	26,542	-0.06%
2022/02/07	10.1	26.88	6	26.67	27.05	4.1	27,369	0.01%
2022/01/26	1.2	25.43	3	25.55	25.25	-1.8	27,816	-0.01%
2022/01/25	13	26.08	9	25.78	25.45	4	28,722	0.01%
2022/01/24	8	25.88	8	26.17	26.20	0	29,461	0.00%
2022/01/21	10.5	26.64	6	26.39	26.45	4.5	30,488	0.01%
2022/01/20	7	27.22	4	27.50	27.20	3	32,445	0.01%
2022/01/19	2	27.68	2	27.43	27.50	0	33,339	0.00%
2022/01/18	4	27.78	6	27.93	27.55	-2	34,890	-0.01%
2022/01/17	8	27.74	9	27.62	27.80	-1	36,235	0.00%
2022/01/14	10.2	26.76	19	26.59	26.50	-8.8	36,526	-0.02%
2022/01/13	11.4	27.21	12.2	27.37	27.30	-0.8	36,578	0.00%
2022/01/12	5	27.60	12	27.80	27.40	-7	36,593	-0.02%
2022/01/11	20	28.04	25	27.56	27.30	-5	36,558	-0.01%
2022/01/10	6.1	28.85	8	28.44	28.70	-1.9	36,497	-0.01%
2022/01/07	22	29.46	19	29.93	29.25	3	36,438	0.01%
2022/01/06	15	30.43	24	30.45	30.40	-9	36,348	-0.02%
2022/01/05	39	31.16	37	31.86	30.65	2	36,375	0.01%
2022/01/04	8	30.42	7	30.19	30.30	1	35,914	0.00%
2022/01/03	29	30.64	27	31.17	30.40	2	35,884	0.01%
2021/12/30	62	31.13	35	31.18	31.05	27	35,890	0.08%
2021/12/29	32	32.26	25	32.20	31.85	7	36,056	0.02%
2021/12/28	51	32.31	20	31.94	31.85	31	35,959	0.09%
2021/12/27	77	32.25	64	32.35	32.95	13	35,902	0.04%
2021/12/24	31	30.61	26	30.79	30.70	5	35,490	0.01%
2021/12/23	28.1	31.16	22	31.02	31.15	6.1	36,100	0.02%
2021/12/22	5	29.89	20	29.78	29.65	-15	36,070	-0.04%
2021/12/21	5	30.14	5	29.95	29.85	0	36,498	0.00%
2021/12/20	4	29.74	7.6	29.95	29.75	-3.6	36,741	-0.01%
2021/12/17	21	30.11	22	30.06	29.65	-1	36,692	0.00%
2021/12/16	4	30.68	14	30.88	30.60	-10	36,586	-0.03%
2021/12/15	9.1	30.18	17	30.45	30.40	-7.9	36,456	-0.02%
2021/12/14	50	30.14	30.1	29.86	29.75	20	36,387	0.05%
2021/12/13	12	30.82	24	30.92	31.10	-12	36,091	-0.03%
2021/12/10	24	31.00	15	30.90	30.70	9	35,869	0.03%
2021/12/09	16	31.83	42	31.83	31.35	-26	35,725	-0.07%
2021/12/08	37.1	32.37	73	32.08	31.60	-35.9	35,462	-0.10%
2021/12/07	17	31.67	27	31.85	31.45	-10	35,048	-0.03%
2021/12/06	34	31.33	13	31.21	31.45	21	34,800	0.06%
2021/12/03	42.7	32.22	86	31.93	31.95	-43.4	34,606	-0.13%
2021/12/02	68	31.38	50	30.93	30.60	18	33,997	0.05%
2021/12/01	63.1	31.27	76	31.05	32.55	-12.9	33,572	-0.04%
2021/11/30	57	32.71	71	32.47	32.00	-14	32,999	-0.04%
2021/11/29	42	32.55	17	32.26	32.30	25	32,571	0.08%
2021/11/26	34.4	32.91	40	32.87	32.70	-5.6	32,079	-0.02%
2021/11/25	36	34.79	24	34.60	34.60	12	31,472	0.04%
2021/11/24	48.7	34.91	82	34.60	35.40	-33.4	30,990	-0.11%
2021/11/23	101	34.66	105.9	34.38	33.45	-4.9	30,274	-0.02%	大買/大賣/
2021/11/22	36.6	35.31	36.2	35.29	35.70	0.5	29,436	0.00%
2021/11/19	218.2	36.00	206.2	36.17	35.05	12	28,814	0.04%	大買/大賣/
2021/11/18	92	34.67	51	34.56	34.70	41	27,690	0.15%
2021/11/17	107.2	34.19	155.2	34.61	35.40	-48	27,073	-0.18%	大買/大賣/
2021/11/16	406.1	34.25	307.4	34.46	34.80	98.7	25,657	0.38%	大買/大賣/
2021/11/15	29	31.20	56.3	31.48	32.35	-27.3	23,694	-0.12%
2021/11/12	153.8	30.18	153.7	29.74	29.45	0.1	23,056	0.00%	大買/大賣/
2021/11/11	97	28.33	159.2	28.64	29.25	-62.2	21,243	-0.29%	大賣/
2021/11/10	87	26.52	49.1	26.43	26.60	37.9	19,226	0.20%
2021/11/09	51	26.20	22	26.09	26.20	29	18,704	0.16%
2021/11/08	50	26.51	37	26.14	25.60	13	18,129	0.07%
2021/11/05	77	26.27	18	26.02	26.25	59	17,296	0.34%
2021/11/04	25	25.45	56.2	25.77	26.70	-31.2	15,966	-0.20%
2021/11/03	33	24.97	37	24.85	24.30	-4	15,102	-0.03%
2021/11/02	82.5	25.72	52	25.02	24.35	30.5	14,556	0.21%
2021/11/01	55	26.45	49	26.11	26.10	6	13,727	0.04%
2021/10/29	79	26.41	91	26.46	26.45	-12	12,922	-0.09%
2021/10/28	244.2	25.81	212	25.87	25.55	32.2	11,857	0.27%	大買/大賣/
2021/10/27	42	23.97	55	23.83	24.75	-13	9,828	-0.13%
2021/10/26	101	23.69	141	23.75	22.50	-40	8,927	-0.45%	大買/大賣/
2021/10/25	73	22.00	65	22.41	22.95	8	7,357	0.11%
2021/10/22	35	20.58	48	20.70	20.90	-13	5,972	-0.22%
2021/10/21	9	19.46	30	19.48	19.00	-21	5,701	-0.37%
2021/10/20	30	19.15	0	0.00	19.30	30	5,876	0.51%
2021/10/18	5	18.98	0	0.00	18.65	5	5,843	0.09%
2021/10/15	0	0.00	1	18.25	18.40	-1	5,772	-0.02%
2021/10/14	1	17.85	8	17.80	17.85	-7	5,816	-0.12%
2021/10/13	20	17.74	68	17.77	17.95	-48	5,839	-0.82%
2021/10/12	1	18.90	0	0.00	18.60	1	6,035	0.02%
2021/10/08	0	0.00	3	19.00	19.00	-3	6,086	-0.05%
2021/10/07	2	18.70	4	18.56	18.90	-2	6,298	-0.03%
2021/10/06	30.2	18.77	16	18.70	18.15	14.2	7,065	0.20%
2021/10/05	33	19.87	8	20.26	20.15	25	6,770	0.37%
2021/10/04	37	20.07	9	19.96	19.60	28	6,639	0.42%
2021/10/01	55	21.01	35	20.94	20.60	20	6,478	0.31%
2021/09/30	65	21.36	18	21.40	21.05	47	6,112	0.77%
2021/09/29	10	20.15	41	20.58	20.55	-31	5,329	-0.58%
2021/09/28	18	19.47	31	20.13	20.40	-13	5,262	-0.25%
2021/09/27	6	19.27	5	19.19	19.35	1	4,844	0.02%
2021/09/24	0	0.00	2	17.55	17.60	-2	4,608	-0.04%
2021/09/22	0	0.00	1	17.50	17.45	-1	4,640	-0.02%
2021/09/15	5	17.80	0	0.00	17.35	5	4,956	0.10%
2021/09/07	1	18.10	0	0.00	17.90	1	5,141	0.02%
2021/09/06	1	18.30	0	0.00	18.05	1	5,275	0.02%
2021/09/03	1	18.65	0	0.00	18.45	1	5,696	0.02%
2021/08/31	0	0.00	1	18.50	18.35	-1	5,940	-0.02%
2021/08/30	1	18.55	1	18.45	18.30	0	5,940	0.00%
2021/08/27	1	18.15	0	0.00	18.10	1	5,936	0.02%
2021/08/26	0	0.00	1	18.10	18.10	-1	5,938	-0.02%
2021/08/25	1	18.30	1	18.25	18.15	0	5,948	0.00%
2021/08/24	2	17.90	2	18.13	17.85	0	5,960	0.00%
2021/08/23	1	17.60	2	17.58	17.60	-1	5,923	-0.02%
2021/08/19	4	17.18	1	17.05	17.05	3	5,921	0.05%
2021/08/18	0	0.00	1	17.00	17.60	-1	5,922	-0.02%
2021/08/13	2	17.75	4	17.80	17.70	-2	5,920	-0.03%
2021/08/11	0	0.00	2	18.05	18.10	-2	5,917	-0.03%
2021/08/10	1	18.75	0	0.00	18.80	1	5,901	0.02%
2021/08/09	2	19.33	2	19.15	19.20	0	5,916	0.00%
2021/08/06	0	0.00	3	19.85	19.55	-3	5,907	-0.05%
2021/08/05	4	19.88	7	20.11	19.65	-3	5,933	-0.05%
2021/08/04	4	19.61	0	0.00	19.60	4	5,898	0.07%
2021/08/02	40	20.01	5	19.92	19.85	35	5,937	0.59%
2021/07/30	2	19.65	10	19.80	19.45	-8	5,940	-0.13%
2021/07/29	3	19.68	0	0.00	19.85	3	5,920	0.05%
2021/07/28	3	19.80	5	19.83	19.70	-2	5,930	-0.03%
2021/07/27	7	20.46	3	20.77	20.25	4	5,949	0.07%
2021/07/26	15	20.63	9	20.47	20.40	6	5,923	0.10%
2021/07/23	7	19.56	0	0.00	19.80	7	5,654	0.12%
2021/07/22	1	19.45	1	19.40	19.25	0	5,629	0.00%
2021/07/21	33	19.27	2	18.85	18.85	31	5,618	0.55%
2021/07/20	1	19.70	3	19.72	19.50	-2	5,607	-0.04%
2021/07/19	7	20.21	7	20.11	20.05	0	5,567	0.00%
2021/07/16	20	20.59	37	20.76	20.65	-17	5,637	-0.30%
2021/07/15	12	20.12	21	20.02	20.00	-9	5,431	-0.17%
2021/07/14	150	20.12	124	20.00	20.00	26	5,442	0.48%	大買/大賣/
2021/07/13	33	20.80	31.3	20.73	20.90	1.7	5,386	0.03%
2021/07/09	1	19.20	0	0.00	19.20	1	4,787	0.02%
2021/07/08	3	19.27	6	19.57	19.45	-3	4,946	-0.06%
2021/07/07	1	19.50	1	19.20	19.20	0	4,972	0.00%
2021/07/06	0.3	19.55	10	19.65	19.55	-9.7	5,112	-0.19%
2021/07/05	7	19.99	9	20.11	20.00	-2	5,143	-0.04%
2021/07/02	2	19.35	4	19.55	19.40	-2	4,983	-0.04%
2021/07/01	2	19.15	2	19.35	19.15	0	4,957	0.00%
2021/06/30	2	19.08	1	19.30	19.00	1	4,918	0.02%
2021/06/29	4	18.91	3	18.90	18.95	1	4,907	0.02%
2021/06/28	3	19.23	0	0.00	19.20	3	4,972	0.06%
2021/06/25	3.1	19.80	10	19.75	19.40	-6.9	4,982	-0.14%
2021/06/24	5	19.92	5	20.46	20.00	0	4,958	0.00%
2021/06/23	0	0.00	1	19.05	19.60	-1	4,706	-0.02%
2021/06/22	10	19.00	10	18.45	18.50	0	4,689	0.00%
2021/06/21	1	18.25	0	0.00	18.25	1	4,715	0.02%
2021/06/18	1	18.70	1	18.80	18.70	0	4,978	0.00%
2021/06/17	1	18.80	1	18.60	18.90	0	5,171	0.00%
2021/06/16	11	19.07	38	18.80	18.70	-27	5,292	-0.51%
2021/06/15	1	19.00	5	19.60	19.40	-4	5,441	-0.07%
2021/06/11	75	20.21	120	19.23	19.25	-45	5,809	-0.77%	大賣/
2021/06/09	71	18.16	22	18.23	18.25	49	5,276	0.93%
2021/06/07	0	0.00	2	17.65	17.55	-2	5,516	-0.04%
2021/06/01	0	0.00	5	18.00	18.00	-5	5,755	-0.09%
2021/05/28	5	17.48	14	17.46	17.30	-9	5,821	-0.15%
2021/05/25	4	16.90	0	0.00	17.00	4	6,072	0.07%
2021/05/24	9	16.75	0	0.00	16.65	9	6,163	0.15%
2021/05/21	0	0.00	2	16.50	16.40	-2	6,191	-0.03%
2021/05/20	0	0.00	5	16.04	15.85	-5	6,274	-0.08%
2021/05/18	1	16.00	1	15.90	16.20	0	6,607	0.00%
2021/05/17	10.2	14.81	4	14.96	14.80	6.2	6,622	0.09%
2021/05/14	8	16.16	29	15.96	15.95	-21	6,661	-0.32%
2021/05/12	40	16.01	25	15.77	15.90	15	7,015	0.21%
2021/05/11	7	17.38	1	18.25	17.25	6	7,092	0.08%
2021/05/10	2	19.10	0	0.00	18.80	2	7,055	0.03%
2021/05/07	0	0.00	1	18.95	19.10	-1	7,090	-0.01%
2021/05/06	1	18.35	0	0.00	18.00	1	7,076	0.01%
2021/05/05	14	18.40	0	0.00	18.15	14	7,107	0.20%
2021/05/04	10	17.83	0	0.00	18.05	10	7,120	0.14%
2021/05/03	12	19.08	10	19.60	19.00	2	7,104	0.03%
2021/04/29	6	20.48	0	0.00	20.30	6	7,084	0.08%
2021/04/28	1	20.70	0	0.00	20.70	1	7,149	0.01%
2021/04/27	0	0.00	1	20.50	20.45	-1	7,284	-0.01%
2021/04/23	8	20.20	0	0.00	20.20	8	7,678	0.10%
2021/04/22	14	20.51	24	20.68	20.00	-10	7,831	-0.13%
2021/04/21	0	0.00	7	21.24	21.00	-7	8,045	-0.09%
2021/04/20	5	21.92	8	21.76	21.60	-3	8,442	-0.04%
2021/04/19	40	22.31	84	22.31	22.20	-44	8,758	-0.50%
2021/04/16	4	21.80	16	21.78	21.80	-12	8,760	-0.14%
2021/04/15	94	21.82	16	21.61	21.60	78	8,747	0.89%
2021/04/14	22	21.48	18	21.25	21.30	4	8,633	0.05%
2021/04/13	8	21.55	6	21.31	20.95	2	8,806	0.02%
2021/04/12	12	21.61	12	21.59	21.30	0	9,204	0.00%
2021/04/09	10	21.00	10	21.25	21.05	0	9,583	0.00%
2021/04/08	10	21.30	0	0.00	21.35	10	9,584	0.10%
2021/04/07	1	20.65	0	0.00	20.95	1	9,533	0.01%
2021/04/06	1	20.55	3	20.57	20.45	-2	9,530	-0.02%
2021/04/01	2	20.38	2	20.40	20.40	0	9,572	0.00%
2021/03/31	6	20.17	2	20.50	20.20	4	9,706	0.04%
2021/03/30	3	21.00	3	20.93	20.75	0	9,703	0.00%
2021/03/29	1	21.00	1	21.10	21.00	0	9,831	0.00%
2021/03/26	2.1	20.81	1	20.90	21.00	1.1	10,032	0.01%
2021/03/25	7	21.16	4	21.03	20.85	3	10,754	0.03%
2021/03/24	5	21.51	2	21.60	21.30	3	11,226	0.03%
2021/03/23	18	21.92	19	22.27	21.60	-1	11,161	-0.01%
2021/03/22	18	22.11	31	22.01	22.30	-13	10,896	-0.12%
2021/03/19	12	21.38	6	21.23	21.40	6	10,730	0.06%
2021/03/18	45	21.55	24	21.62	21.40	21	10,726	0.20%
2021/03/17	28	21.32	27	21.17	21.25	1	10,571	0.01%
2021/03/16	1	20.10	13	20.17	20.10	-12	10,100	-0.12%
2021/03/15	3	20.43	2	20.28	20.20	1	10,089	0.01%
2021/03/12	17	20.47	19	20.33	20.40	-2	10,068	-0.02%
2021/03/11	0	0.00	4	20.00	19.90	-4	10,073	-0.04%
2021/03/10	7	19.48	11	19.81	19.60	-4	10,059	-0.04%
2021/03/09	0	0.00	1	19.60	19.60	-1	10,044	-0.01%
2021/03/08	7	19.64	9	20.18	19.45	-2	10,059	-0.02%
2021/03/05	1	19.65	7	19.76	19.65	-6	9,911	-0.06%
2021/03/04	1	19.80	0	0.00	19.60	1	9,905	0.01%
2021/03/03	0	0.00	6.5	19.91	20.05	-6.5	9,894	-0.07%
2021/03/02	6	20.25	16	19.93	19.60	-10	9,869	-0.10%
2021/02/26	5	19.67	9	19.67	19.55	-4	9,731	-0.04%
2021/02/25	4	19.70	7	19.91	19.65	-3	9,703	-0.03%
2021/02/24	15	19.79	1	19.90	19.70	14	9,750	0.14%
2021/02/23	1	19.60	1	19.65	19.70	0	9,642	0.00%
2021/02/22	3	19.82	2	20.03	19.85	1	9,609	0.01%
2021/02/19	4	19.78	3	19.52	19.80	1	9,540	0.01%
2021/02/18	5	19.18	6	19.32	19.30	-1	9,254	-0.01%
2021/02/17	1	19.20	0	0.00	19.15	1	9,199	0.01%
2021/02/05	1	19.10	4	19.18	19.05	-3	9,172	-0.03%
2021/02/04	1	18.80	5	18.90	18.80	-4	9,124	-0.04%
2021/02/03	73	19.43	73	19.43	19.40	0	9,054	0.00%
2021/02/02	2	18.70	7	18.59	18.80	-5	8,707	-0.06%
2021/02/01	1	17.30	0	0.00	17.55	1	8,547	0.01%
2021/01/29	3	17.83	4	17.93	17.60	-1	8,518	-0.01%
2021/01/28	3	18.25	6	18.29	18.20	-3	8,457	-0.04%
2021/01/27	3	18.55	1	18.55	18.70	2	8,427	0.02%
2021/01/26	9	18.46	3	18.30	18.30	6	8,375	0.07%
2021/01/25	0	0.00	9	18.48	18.60	-9	8,325	-0.11%
2021/01/22	4	19.04	8	18.96	18.85	-4	8,259	-0.05%
2021/01/21	6	18.98	4	19.21	18.85	2	8,185	0.02%
2021/01/20	6	19.77	23	19.70	19.15	-17	8,075	-0.21%
2021/01/19	52	21.08	39	21.05	20.50	13	7,888	0.16%
2021/01/18	6	20.06	7	19.64	19.95	-1	7,524	-0.01%
2021/01/15	15	20.31	6	20.10	20.00	9	7,421	0.12%
2021/01/14	36	20.73	19	20.82	20.55	17	7,224	0.24%
2021/01/13	55	20.71	52	20.63	20.45	3	6,862	0.04%
2021/01/12	27	19.74	19	19.69	19.80	8	6,362	0.13%
2021/01/11	20	19.46	3	19.00	19.40	17	5,948	0.29%
2021/01/08	4	18.23	3	18.50	18.25	1	5,729	0.02%
2021/01/07	2	19.20	13	19.21	18.95	-11	5,633	-0.20%
2021/01/06	18	19.90	6	19.94	19.10	12	5,543	0.22%
2021/01/05	83	20.26	64.5	20.00	19.85	18.5	5,189	0.36%
2021/01/04	22	19.47	41	19.36	19.90	-19	4,674	-0.41%
2020/12/31	1	18.25	2	18.10	18.10	-1	4,130	-0.02%
2020/12/30	0	0.00	2	17.90	17.85	-2	4,060	-0.05%
2020/12/29	3	17.95	7	18.02	18.00	-4	4,015	-0.10%
2020/12/28	0	0.00	1	18.15	18.05	-1	3,955	-0.03%
2020/12/25	41	18.52	61	18.38	18.25	-20	3,868	-0.52%
2020/12/24	42	18.09	11	17.96	17.85	31	3,685	0.84%
2020/12/23	4	17.68	3	17.92	17.60	1	3,600	0.03%
2020/12/22	19	18.15	1	18.35	17.50	18	3,445	0.52%
2020/12/21	35	18.08	14.1	18.24	18.60	21	3,207	0.65%
2020/12/18	3	17.67	21	17.18	17.90	-18	2,442	-0.74%
2020/12/16	0	0.00	1	16.35	16.15	-1	1,884	-0.05%
2020/12/15	8	16.44	0	0.00	16.15	8	1,866	0.43%
2020/12/14	13	16.86	13	16.77	16.65	0	1,819	0.00%
2020/12/11	23	16.55	0	0.00	16.15	23	1,686	1.36%
2020/12/08	6	16.36	0	0.00	16.35	6	1,587	0.38%
2020/12/07	14	16.73	15	16.74	16.70	-1	1,556	-0.06%
2020/12/04	0	0.00	12	15.89	15.95	-12	1,311	-0.91%
2020/12/03	0	0.00	13	15.82	15.60	-13	1,294	-1.00%
2020/12/02	6	15.74	10	16.15	15.70	-4	1,399	-0.29%
2020/12/01	0	0.00	7	15.97	15.85	-7	1,402	-0.50%
2020/11/30	0	0.00	2	15.70	15.55	-2	1,365	-0.15%
2020/11/26	2	15.40	0	0.00	15.45	2	1,344	0.15%
2020/11/24	0	0.00	3	15.65	15.25	-3	1,291	-0.23%
2020/11/23	3	15.48	29	15.58	15.50	-26	1,399	-1.86%
2020/11/20	1	15.05	0	0.00	15.10	1	1,300	0.08%
2020/11/18	1	15.05	1	15.25	15.05	0	1,329	0.00%
2020/11/12	1	14.85	3	14.78	14.60	-2	1,309	-0.15%
2020/11/11	0	0.00	4	14.40	14.55	-4	1,299	-0.31%
2020/11/10	4.1	14.21	4	14.35	14.25	0.1	1,291	0.00%
2020/11/09	0	0.00	3	14.30	14.20	-3	1,291	-0.23%
2020/11/04	0	0.00	2	14.30	14.25	-2	1,342	-0.15%
2020/11/02	0.3	14.08	3	14.00	14.05	-2.7	1,374	-0.20%
2020/10/30	4	14.00	0	0.00	14.00	4	1,391	0.29%
2020/10/29	6	14.10	0	0.00	14.15	6	1,406	0.43%
2020/10/28	1	14.20	0	0.00	14.25	1	1,417	0.07%
2020/10/27	2	14.40	0	0.00	14.40	2	1,429	0.14%
2020/10/26	0	16.00	11	14.63	14.60	-11	1,445	-0.76%
2020/10/23	0	0.00	4	14.49	14.55	-4	1,445	-0.28%
2020/10/21	0	0.00	1	14.50	14.45	-1	1,489	-0.07%
2020/10/15	3	14.05	0	0.00	14.05	3	1,581	0.19%
2020/10/13	0.1	14.20	0	0.00	14.10	0.1	1,592	0.01%
2020/10/12	5	14.20	28	14.17	14.15	-23	1,600	-1.44%
2020/10/05	3	14.25	0	0.00	14.10	3	1,661	0.18%
2020/09/28	2	14.15	0	0.00	14.20	2	1,762	0.11%
2020/09/25	11	13.97	0	0.00	13.90	11	1,804	0.61%
2020/09/24	1	14.15	0	0.00	14.15	1	1,834	0.05%
2020/09/22	1	14.80	2	14.78	14.75	-1	2,333	-0.04%
2020/09/21	0	0.00	1	15.10	15.15	-1	2,623	-0.04%
2020/09/17	5	15.25	0	0.00	15.25	5	2,642	0.19%
2020/09/14	20	15.18	1	15.15	15.30	19	2,670	0.71%
2020/09/11	1	15.35	0	0.00	15.15	1	2,679	0.04%
2020/09/10	0	0.00	3	15.45	15.45	-3	2,671	-0.11%
2020/09/08	0	0.00	2	15.50	15.50	-2	2,639	-0.08%
2020/09/07	5	15.91	3	15.80	15.60	2	2,641	0.08%
2020/09/04	5	15.18	3	15.55	15.55	2	2,539	0.08%
2020/09/03	1	15.40	0	0.00	15.35	1	2,493	0.04%
2020/09/02	2	15.60	4	15.44	15.40	-2	2,480	-0.08%
2020/08/31	0	0.00	2	15.15	15.15	-2	2,471	-0.08%
2020/08/28	0.1	15.40	0	0.00	15.10	0.1	2,486	0.00%
2020/08/27	12	15.53	11	15.24	15.20	1	2,491	0.04%
2020/08/24	0	0.00	1	14.40	14.70	-1	2,330	-0.04%
2020/08/21	2.1	14.26	2	14.20	14.25	0.1	2,345	0.00%
2020/08/20	2	13.95	0	0.00	13.95	2	2,341	0.09%
2020/08/19	1	15.15	0	0.00	15.00	1	2,310	0.04%
2020/08/18	1	15.10	0	0.00	15.20	1	2,301	0.04%
2020/08/17	0	0.00	1	15.35	15.25	-1	2,301	-0.04%
2020/08/12	0	0.00	6	14.92	15.00	-6	2,301	-0.26%
2020/08/10	0	0.00	1	15.15	15.05	-1	2,282	-0.04%
2020/08/07	2	15.15	1	15.10	15.05	1	2,361	0.04%
2020/08/06	11	15.50	10	15.20	15.20	1	2,372	0.04%
2020/08/05	0	0.00	18	15.11	15.20	-18	2,386	-0.75%
2020/08/04	18	15.13	1	15.20	15.15	17	2,416	0.70%
2020/08/03	5	15.15	5	15.04	15.00	0	2,404	0.00%
2020/07/31	1	15.00	1	15.20	15.10	0	2,411	0.00%
2020/07/30	1	14.95	0	0.00	14.95	1	2,401	0.04%
2020/07/29	0	0.00	5	14.80	14.85	-5	2,403	-0.21%
2020/07/24	8	15.22	0	0.00	15.10	8	2,424	0.33%
2020/07/23	2	15.58	0	0.00	15.40	2	2,530	0.08%
2020/07/22	6	15.52	1	15.55	15.55	5	2,508	0.20%
2020/07/21	1	15.10	9	15.20	15.15	-8	2,446	-0.33%
2020/07/20	9	15.10	0	0.00	15.10	9	2,494	0.36%
2020/07/17	6	15.00	28	14.98	14.95	-22	2,497	-0.88%
2020/07/15	18	15.16	13	15.15	15.15	5	2,548	0.20%
2020/07/14	38	15.46	0	0.00	15.40	38	2,550	1.49%
2020/07/10	11	15.60	65	15.62	15.50	-54	2,543	-2.12%
2020/07/09	20	16.18	19	16.32	16.10	1	2,538	0.04%
2020/07/08	14	16.30	0	0.00	16.25	14	2,514	0.56%
2020/07/07	1	16.05	67	16.08	16.10	-66	2,487	-2.65%
2020/07/06	8	16.56	7	16.58	16.45	1	2,466	0.04%
2020/07/03	1	16.20	11	16.18	16.35	-10	2,481	-0.40%
2020/07/02	11	16.42	12	16.30	16.35	-1	2,474	-0.04%
2020/07/01	155	17.06	20	17.15	16.90	135	2,384	5.66%	大買/鉅額交易
2020/06/30	6	15.54	31	15.45	16.30	-25	1,962	-1.27%
2020/06/24	0	0.00	12	14.58	14.65	-12	1,646	-0.73%
2020/06/22	0	0.00	4	14.55	14.65	-4	1,654	-0.24%
2020/06/18	0	0.00	1	14.65	14.65	-1	1,679	-0.06%
2020/06/17	0	0.00	1	14.40	14.45	-1	1,671	-0.06%
2020/06/15	1	14.00	0	0.00	13.95	1	1,730	0.06%
2020/06/12	2	14.10	0	0.00	14.05	2	1,745	0.11%
2020/06/09	1	14.95	0	0.00	14.85	1	1,800	0.06%
2020/06/08	0	0.00	1	15.10	15.00	-1	1,831	-0.05%
2020/06/05	2	15.00	21	15.00	15.00	-19	1,922	-0.99%
2020/06/04	16	14.90	42	14.93	14.90	-26	1,945	-1.34%
2020/06/03	10	14.85	0	0.00	14.80	10	1,936	0.52%
2020/06/02	1	14.65	0	0.00	14.65	1	1,926	0.05%
2020/05/29	1	14.50	5	14.50	14.50	-4	1,916	-0.21%
2020/05/28	0	0.00	1	15.10	14.55	-1	1,927	-0.05%
2020/05/27	18	14.64	0	0.00	14.60	18	1,920	0.94%
2020/05/26	0	0.00	6	14.55	14.60	-6	1,928	-0.31%
2020/05/25	0	0.00	20	14.45	14.45	-20	1,925	-1.04%
2020/05/22	1	14.70	0	0.00	14.55	1	1,926	0.05%
2020/05/21	1	14.90	5	14.93	14.90	-4	1,918	-0.21%
2020/05/20	0	0.00	31	14.60	14.60	-31	1,904	-1.63%
2020/05/19	1	14.60	0	0.00	14.60	1	1,899	0.05%
2020/05/18	4	14.68	0	0.00	14.60	4	1,901	0.21%
2020/05/15	0	0.00	6	14.70	14.60	-6	1,913	-0.31%
2020/05/14	21	15.33	10	15.10	14.80	11	1,902	0.58%
2020/05/13	21	15.17	1	15.20	15.15	20	1,811	1.10%
2020/05/12	24	15.39	0	0.00	15.20	24	1,798	1.33%
2020/05/11	0	0.00	3	15.35	15.35	-3	1,763	-0.17%
2020/05/07	5	15.00	24	14.90	14.90	-19	1,712	-1.11%
2020/05/05	1	14.80	5	14.85	14.80	-4	1,715	-0.23%
2020/04/30	5	14.91	13	14.86	14.90	-8	1,726	-0.46%
2020/04/29	5	14.76	0	0.00	14.90	5	1,722	0.29%
2020/04/28	5	14.60	5	14.82	14.80	0	1,710	0.00%
2020/04/27	5	13.90	12	13.85	14.00	-7	1,623	-0.43%
2020/04/24	9	13.69	0	0.00	13.65	9	1,614	0.56%
2020/04/23	1	13.75	17	13.77	13.75	-16	1,618	-0.99%
2020/04/22	5	12.70	0	0.00	13.20	5	1,629	0.31%
2020/04/21	16	13.04	5	13.15	12.90	11	1,618	0.68%
2020/04/20	1	14.05	0	0.00	13.75	1	1,598	0.06%
2020/04/14	1	13.35	3	13.37	13.45	-2	1,559	-0.13%
2020/04/09	2	13.10	2	13.05	13.10	0	1,608	0.00%
2020/04/08	4	13.38	2	13.25	13.35	2	1,598	0.13%
2020/04/07	5	12.60	14	12.66	12.85	-9	1,548	-0.58%
2020/04/06	4	12.10	0	0.00	12.20	4	1,514	0.26%
2020/03/27	2	12.00	0	0.00	11.95	2	1,698	0.12%
2020/03/23	0	0.00	2	11.15	11.20	-2	1,680	-0.12%
2020/03/19	0	0.00	3.1	10.36	10.20	-3.1	1,698	-0.18%
2020/03/17	1	11.40	0	0.00	11.40	1	1,667	0.06%
2020/03/16	16	12.49	0	0.00	12.25	16	1,654	0.97%
2020/03/13	6	12.65	6	12.73	13.05	0	1,652	0.00%
2020/03/11	5	15.34	8	15.03	14.60	-3	1,604	-0.19%
2020/03/10	0	0.00	1	14.45	14.40	-1	1,505	-0.07%
2020/03/06	3	14.87	0	0.00	14.80	3	1,479	0.20%
2020/03/05	0	0.00	1	15.20	15.10	-1	1,509	-0.07%
2020/03/04	1	14.95	16.6	15.01	15.00	-15.6	1,533	-1.02%
2020/03/03	0	0.00	1	15.25	15.05	-1	1,551	-0.06%
2020/03/02	2	14.43	2	14.80	14.90	0	1,568	0.00%
2020/02/27	4	14.71	0	0.00	14.65	4	1,555	0.26%
2020/02/26	0	0.00	1	15.30	15.35	-1	1,592	-0.06%
2020/02/13	0	0.00	3	15.70	15.65	-3	2,696	-0.11%
2020/02/12	0	0.00	2	15.75	15.80	-2	2,729	-0.07%
2020/02/07	0	0.00	3	15.45	15.45	-3	2,764	-0.11%
2020/02/06	0	0.00	2	15.70	15.85	-2	2,785	-0.07%
2020/02/05	2	15.40	2	15.60	15.50	0	2,808	0.00%
2020/02/04	11	15.53	0	0.00	15.70	11	2,874	0.38%
2020/02/03	8	14.64	3	14.25	14.85	5	2,856	0.18%
2020/01/30	6	15.92	12	16.32	15.80	-6	2,880	-0.21%
2020/01/17	2	17.68	0	0.00	17.70	2	2,879	0.07%
2020/01/16	6	17.88	3	17.80	17.90	3	2,890	0.10%
2020/01/14	3	17.42	1	17.55	17.40	2	3,014	0.07%
2020/01/13	1	17.20	0	0.00	17.30	1	3,031	0.03%
2020/01/10	0	0.00	2	17.15	17.15	-2	3,083	-0.06%
2020/01/08	6	17.18	0	0.00	17.05	6	3,250	0.18%
2020/01/07	5	17.54	5	17.40	17.55	0	3,258	0.00%
2020/01/06	1	17.85	0	0.00	17.80	1	3,264	0.03%
2020/01/03	0	0.00	1	18.50	18.15	-1	3,333	-0.03%
2020/01/02	0	0.00	1	18.30	18.35	-1	3,317	-0.03%
2019/12/27	0	0.00	10	18.50	18.35	-10	3,436	-0.29%
2019/12/26	1	18.35	2	18.25	18.30	-1	3,522	-0.03%
2019/12/25	46	18.79	2	18.93	18.45	44	3,685	1.19%
2019/12/24	5	17.90	1	17.90	17.80	4	3,695	0.11%
2019/12/20	1	18.35	1	17.80	17.80	0	5,670	0.00%
2019/12/16	0	0.00	21	18.40	18.20	-21	5,758	-0.36%
2019/12/13	1	18.05	0	0.00	17.75	1	5,712	0.02%
2019/12/12	1	18.10	0	0.00	18.10	1	5,703	0.02%
2019/12/11	2	18.30	0	0.00	18.30	2	5,699	0.04%
2019/12/10	2	18.45	3	18.55	18.40	-1	5,721	-0.02%
2019/12/09	2	18.45	1	18.50	18.50	1	5,704	0.02%
2019/12/06	5	18.30	5	18.05	18.10	0	5,683	0.00%
2019/12/04	1	18.00	0	0.00	18.10	1	5,672	0.02%
2019/12/03	0	0.00	1	18.05	18.10	-1	5,680	-0.02%
2019/11/29	1	18.15	0	0.00	18.15	1	5,733	0.02%
2019/11/28	2	18.50	3	18.45	18.45	-1	5,710	-0.02%
2019/11/27	0	0.00	1	18.90	18.65	-1	5,695	-0.02%
2019/11/26	5	18.73	47	18.56	18.55	-42	5,662	-0.74%
2019/11/25	59	18.71	0	0.00	18.70	59	5,642	1.05%
2019/11/22	3	18.85	3	18.93	19.05	0	5,606	0.00%
2019/11/21	1	18.50	0	0.00	18.50	1	5,527	0.02%
2019/11/19	1	18.60	5	18.76	18.65	-4	5,477	-0.07%
2019/11/18	77	19.43	35	19.45	18.90	42	5,440	0.77%
2019/11/15	36	19.03	8	18.55	18.60	28	5,005	0.56%
2019/11/14	4	18.76	116	18.94	19.00	-112	4,816	-2.33%	大賣/鉅額交易
2019/11/11	12	17.57	16	17.57	17.05	-4	4,518	-0.09%
2019/11/08	0	0.00	3	18.12	18.15	-3	4,478	-0.07%
2019/11/07	1	17.95	0	0.00	17.90	1	4,459	0.02%
2019/11/06	0	0.00	1	18.15	18.05	-1	4,448	-0.02%
2019/11/05	2	18.60	3	18.55	18.30	-1	4,433	-0.02%
2019/11/04	8	18.53	6	18.53	18.50	2	4,418	0.05%
2019/11/01	21	18.31	16	18.50	18.65	5	4,386	0.11%
2019/10/31	47	18.15	2	17.88	17.85	45	4,320	1.04%
2019/10/30	16	18.14	41	18.12	18.05	-25	4,300	-0.58%
2019/10/29	18	18.62	12	18.40	18.15	6	4,289	0.14%
2019/10/28	2	18.13	6	18.23	18.15	-4	4,241	-0.09%
2019/10/25	10	18.35	5	18.27	18.15	5	4,234	0.12%
2019/10/24	19	18.58	3	18.48	18.50	16	4,219	0.38%
2019/10/23	5	18.58	7	18.63	18.45	-2	4,221	-0.05%
2019/10/22	16	18.73	1	18.80	18.55	15	4,186	0.36%
2019/10/21	3	18.40	1	18.65	18.25	2	4,079	0.05%
2019/10/18	6	18.33	22	18.37	18.35	-16	4,065	-0.39%
2019/10/17	10	18.22	8	18.58	18.60	2	4,066	0.05%
2019/10/16	22	18.12	9	17.66	17.65	13	3,913	0.33%
2019/10/15	2	17.80	8	17.63	17.50	-6	3,894	-0.15%
2019/10/14	9	17.98	23	17.85	17.90	-14	3,870	-0.36%
2019/10/09	52	18.26	12	18.36	17.80	40	3,873	1.03%
2019/10/07	1	18.15	9	18.14	18.05	-8	3,817	-0.21%
2019/10/04	10	17.98	31	18.15	18.15	-21	3,789	-0.55%
2019/10/03	11	18.45	11	18.23	18.10	0	3,756	0.00%
2019/10/02	20	18.00	16	18.16	18.30	4	3,671	0.11%
2019/10/01	58	18.55	13	18.55	18.40	45	3,577	1.26%
2019/09/27	23	18.54	4	18.68	18.30	19	3,412	0.56%
2019/09/26	59	19.45	32	19.57	19.15	27	3,233	0.83%
2019/09/25	43	18.23	49	18.47	19.25	-6	2,502	-0.24%
2019/09/24	1	17.00	5	17.35	17.50	-4	1,262	-0.32%
2019/09/19	0	0.00	1	15.75	15.75	-1	1,107	-0.09%
2019/09/17	1	15.70	0	0.00	15.60	1	1,108	0.09%
2019/09/05	2	15.90	4	15.95	15.85	-2	1,048	-0.19%
2019/09/04	5	16.16	0	0.00	15.90	5	1,034	0.48%
2019/09/03	1	15.90	0	0.00	15.95	1	1,030	0.10%
2019/08/29	0	0.00	5	15.15	15.30	-5	1,018	-0.49%
2019/08/28	2	15.30	5	15.35	15.20	-3	1,019	-0.29%
2019/08/27	10	15.33	0	0.00	15.30	10	1,018	0.98%
2019/08/23	0	0.00	1	15.40	15.30	-1	1,011	-0.10%
2019/08/21	2	15.23	0	0.00	15.20	2	990	0.20%
2019/08/07	0	0.00	15	14.55	14.35	-15	1,051	-1.43%
2019/08/06	10	14.85	0	0.00	14.85	10	1,054	0.95%
2019/08/05	5	14.80	0	0.00	14.70	5	1,053	0.47%
2019/07/31	0	0.00	1	16.00	16.00	-1	1,052	-0.10%
2019/07/30	5	16.10	1	15.85	15.80	4	1,058	0.38%
2019/07/29	0	0.00	1	16.20	16.15	-1	1,060	-0.09%
2019/07/25	10	16.20	0	0.00	16.20	10	1,055	0.95%
2019/07/24	0	0.00	4	15.95	15.95	-4	1,033	-0.39%
2019/07/23	2	16.13	1	15.95	16.10	1	1,039	0.10%
2019/07/22	0	0.00	3	15.85	15.70	-3	1,002	-0.30%
2019/07/18	0.1	15.60	0	0.00	15.45	0.1	953	0.01%
2019/07/16	0	0.00	5	15.82	15.75	-5	977	-0.51%
2019/07/12	8	15.76	1	15.70	15.80	7	1,068	0.66%
2019/07/11	1	15.30	0	0.00	15.30	1	1,189	0.08%
2019/07/10	0	0.00	7	15.31	15.30	-7	1,477	-0.47%
2019/07/09	3	15.40	0	0.00	15.20	3	1,508	0.20%
2019/07/08	1	15.40	0	0.00	15.50	1	1,511	0.07%
2019/07/05	6	15.48	0	0.00	15.45	6	1,519	0.39%
2019/07/02	0	0.00	5	15.20	15.30	-5	1,532	-0.33%
2019/07/01	0	0.00	1	15.20	15.20	-1	1,570	-0.06%
2019/06/28	0	0.00	0.1	16.30	15.00	-0.1	1,720	-0.01%
2019/06/24	1	15.15	0	0.00	15.15	1	1,884	0.05%
2019/06/10	0	0.00	14	14.83	15.55	-14	2,098	-0.67%
2019/06/05	0	0.00	8	14.97	14.85	-8	2,068	-0.39%
2019/06/03	0	0.00	5	14.60	14.55	-5	2,068	-0.24%
2019/05/31	7	15.00	0	0.00	14.90	7	2,085	0.34%
2019/05/30	6	14.57	2	14.60	14.90	4	2,076	0.19%
2019/05/27	0	0.00	1	14.40	14.35	-1	2,088	-0.05%
2019/05/23	2	14.40	0	0.00	14.35	2	2,106	0.09%
2019/05/22	0	0.00	10	14.90	14.75	-10	2,115	-0.47%
2019/05/20	0	0.00	7	15.16	14.85	-7	2,134	-0.33%
2019/05/17	1	14.05	0	0.00	14.20	1	2,072	0.05%
2019/05/15	2	14.60	0	0.00	14.55	2	2,070	0.10%
2019/05/14	1	14.20	0	0.00	14.60	1	2,076	0.05%
2019/05/13	2	14.53	0	0.00	14.50	2	2,125	0.09%
2019/05/10	1	15.00	0	0.00	15.05	1	2,121	0.05%
2019/05/09	1	15.70	0	0.00	15.30	1	2,116	0.05%
2019/05/08	3	15.95	4	15.90	15.90	-1	2,109	-0.05%
2019/05/06	4	16.01	2	16.13	16.00	2	2,113	0.09%
2019/05/03	3	16.60	4	16.65	16.65	-1	2,101	-0.05%
2019/04/25	1	17.00	0	0.00	17.00	1	2,070	0.05%
2019/04/23	1	17.00	20	17.05	17.05	-19	2,056	-0.92%
2019/04/22	11	17.35	1	17.30	17.30	10	2,035	0.49%
2019/04/19	1	17.30	4	17.39	17.25	-3	2,023	-0.15%
2019/04/18	29	17.51	27	18.21	17.25	2	1,996	0.10%
2019/04/17	29	17.94	3	17.80	17.70	26	1,896	1.37%
2019/04/16	37	17.90	29	18.09	18.20	8	1,729	0.46%
2019/04/15	0	0.00	1	16.45	16.55	-1	1,445	-0.07%
2019/04/11	0	0.00	6	16.35	16.15	-6	1,426	-0.42%
2019/04/08	0	0.00	5	16.85	16.75	-5	1,403	-0.36%
2019/04/03	7	16.87	0	0.00	16.65	7	1,392	0.50%
2019/04/02	2	17.50	8	17.16	17.10	-6	1,350	-0.44%
2019/04/01	1	16.65	4	16.76	16.50	-3	1,202	-0.25%
2019/03/27	0	0.00	8	16.39	16.50	-8	1,138	-0.70%
2019/03/26	0	0.00	1	15.85	15.85	-1	1,138	-0.09%
2019/03/25	0	0.00	10	15.60	15.80	-10	1,145	-0.87%
2019/03/22	12	15.98	1	15.80	15.85	11	1,150	0.96%
2019/03/21	7	16.70	0	0.00	16.30	7	1,144	0.61%
2019/03/20	1	15.80	0	0.00	16.15	1	1,067	0.09%
2019/03/19	1	15.80	0	0.00	15.80	1	1,162	0.09%
2019/03/18	10	15.93	0	0.00	15.80	10	1,207	0.83%
2019/03/15	0	15.70	0	0.00	15.30	0	1,166	0.00%
2019/03/14	0	15.50	0	0.00	15.40	0	1,190	0.00%
2019/03/13	0	15.50	0	0.00	15.50	0	1,220	0.00%
2019/03/12	0	15.60	0	0.00	15.55	0	1,404	0.00%
2019/03/11	0	15.45	0	0.00	15.45	0	1,479	0.00%
2019/03/08	0	15.60	1	15.40	15.45	-1	1,496	-0.07%
2019/03/07	1	15.55	0	0.00	15.55	1	1,496	0.07%
2019/02/18	0	0.00	1	15.55	15.45	-1	1,535	-0.07%
2019/02/13	5	15.91	1	15.80	15.80	4	1,511	0.26%
2019/02/11	3	15.20	0	0.00	15.40	3	1,442	0.21%
2019/01/30	1	15.15	0	0.00	15.15	1	1,433	0.07%
2019/01/28	0	0.00	11	15.20	15.20	-11	1,421	-0.77%
2019/01/24	4	14.85	0	0.00	14.80	4	1,412	0.28%
2019/01/23	2	14.90	0	0.00	14.80	2	1,414	0.14%
2019/01/14	0	0.00	1	15.00	14.80	-1	1,421	-0.07%
2019/01/11	1	15.25	7	15.07	15.00	-6	1,436	-0.42%
2019/01/10	3	15.27	2	15.25	15.25	1	1,429	0.07%
2019/01/09	7	15.32	7	15.34	15.40	0	1,435	0.00%
2019/01/08	0	0.00	6	15.30	15.20	-6	1,426	-0.42%
2019/01/04	4	14.91	2	14.50	14.90	2	1,427	0.14%
2019/01/02	3	15.40	3	15.50	15.35	0	1,446	0.00%
2018/12/28	1	15.40	0	0.00	15.40	1	1,444	0.07%
2018/12/27	1	15.70	0	0.00	15.60	1	1,443	0.07%
2018/12/21	2	15.75	0	0.00	15.80	2	1,406	0.14%
2018/12/20	4	15.81	3	15.43	15.35	1	1,381	0.07%
2018/12/19	3	16.35	3	16.05	16.05	0	1,357	0.00%
2018/12/14	3	16.05	1	16.10	16.15	2	1,276	0.16%
2018/12/12	0	0.00	4	17.09	16.70	-4	1,227	-0.33%
2018/12/11	1	16.20	11	16.10	16.50	-10	1,092	-0.92%
2018/12/10	1	15.95	16	15.62	15.65	-15	1,031	-1.45%
2018/12/07	5	16.18	7	16.23	16.20	-2	1,021	-0.20%
2018/12/06	24	15.98	10	15.75	15.95	14	993	1.41%
2018/12/05	35	16.65	11	16.29	16.55	24	945	2.54%
2018/12/04	1	15.30	2	15.88	16.15	-1	769	-0.13%
2018/11/30	0	0.00	1	14.40	14.25	-1	683	-0.15%
2018/11/29	0	0.00	4	14.40	14.30	-4	679	-0.59%
2018/11/26	0	0.00	1	14.65	14.30	-1	669	-0.15%
2018/11/23	7	14.49	0	0.00	14.40	7	655	1.07%
2018/11/21	7	13.96	3	14.27	13.90	4	595	0.67%
2018/11/20	0	0.00	10	13.40	13.45	-10	564	-1.77%
2018/11/19	0	0.00	2	13.40	13.70	-2	560	-0.36%
2018/11/15	0	0.00	1	13.20	13.20	-1	541	-0.18%
2018/11/14	10	12.60	0	0.00	12.50	10	525	1.90%
2018/11/12	0	0.00	1	12.70	12.65	-1	524	-0.19%
2018/11/06	0	0.00	11	12.52	12.45	-11	546	-2.01%
2018/11/02	14	12.65	0	0.00	12.60	14	547	2.56%
2018/10/25	1	12.40	0	0.00	12.15	1	533	0.19%
2018/10/22	0	0.00	2	13.00	13.10	-2	524	-0.38%
2018/10/19	1	12.50	0	0.00	12.95	1	521	0.19%
2018/10/15	1	12.70	0	0.00	12.55	1	495	0.20%
2018/10/11	1	12.65	0	0.00	12.60	1	490	0.20%
2018/10/09	1	14.20	0	0.00	14.00	1	460	0.22%
2018/10/05	1	14.80	0	0.00	14.65	1	498	0.20%
2018/09/26	1	15.50	0	0.00	15.45	1	522	0.19%
2018/09/12	0.1	15.10	0	0.00	14.90	0.1	657	0.01%
2018/09/11	1	15.15	0	0.00	15.20	1	659	0.15%
2018/09/07	1	15.70	0	0.00	15.75	1	743	0.13%
2018/09/06	5	16.50	0	0.00	16.45	5	739	0.68%
2018/08/28	1	16.90	0	0.00	16.80	1	858	0.12%
2018/08/14	2	16.88	0	0.00	17.00	2	1,239	0.16%
2018/08/13	2	16.85	0	0.00	16.90	2	1,246	0.16%
2018/08/08	1	17.60	0	0.00	17.60	1	1,411	0.07%
2018/08/07	0	0.00	6	17.63	17.65	-6	1,432	-0.42%
2018/08/06	7	17.89	4	17.85	17.95	3	1,455	0.21%
2018/07/30	0	0.00	5	17.85	17.75	-5	1,492	-0.33%
2018/07/25	1	17.80	0	0.00	17.80	1	1,487	0.07%
2018/07/24	0	0.00	100	17.80	17.90	-100	1,489	-6.72%
2018/07/23	2	17.80	0	0.00	17.80	2	1,488	0.13%
2018/07/19	0	0.00	1	18.20	18.00	-1	1,493	-0.07%
2018/07/13	1	18.20	1	18.35	18.15	0	1,492	0.00%
2018/07/03	2	17.88	1	17.85	17.80	1	1,474	0.07%
2018/06/21	1	18.65	4	18.50	18.45	-3	1,474	-0.20%
2018/06/20	1	18.55	10	18.35	18.45	-9	1,432	-0.63%
2018/06/19	1	18.55	0	0.00	18.55	1	1,430	0.07%
2018/06/12	4	19.53	0	0.00	19.40	4	1,340	0.30%
2018/06/07	2	19.10	0	0.00	19.50	2	1,302	0.15%
2018/06/06	0	0.00	1	19.15	19.20	-1	1,300	-0.08%
2018/06/05	1	19.05	0	0.00	19.05	1	1,386	0.07%
2018/06/04	0	0.00	7	19.51	19.55	-7	1,378	-0.51%
2018/06/01	5	19.30	1	19.30	19.15	4	1,344	0.30%
2018/05/31	3	19.47	8	19.65	19.10	-5	1,327	-0.38%
2018/05/30	107	19.89	3	19.77	19.80	104	1,287	8.08%	大買/鉅額交易
2018/05/29	1	18.95	0	0.00	19.60	1	1,187	0.08%
2018/05/28	1	19.10	0	0.00	19.10	1	1,158	0.09%
2018/05/25	0	0.00	2	19.23	19.25	-2	1,132	-0.18%
2018/05/24	10	18.33	0	0.00	18.30	10	1,049	0.95%
2018/05/22	0	0.00	20	18.48	18.45	-20	1,064	-1.88%
2018/05/21	0	0.00	5	18.70	18.60	-5	1,081	-0.46%
2018/05/18	1	18.85	0	0.00	18.80	1	1,078	0.09%
2018/05/17	25	19.10	3	18.93	19.05	22	1,073	2.05%
2018/05/15	3	18.40	2	18.20	18.20	1	946	0.11%
2018/05/14	2	18.70	2	18.18	18.50	0	998	0.00%
2018/05/11	1	17.65	0	0.00	17.65	1	999	0.10%
2018/05/10	3	17.60	0	0.00	17.50	3	1,009	0.30%
2018/05/09	3	17.75	0	0.00	17.80	3	1,053	0.28%
2018/04/25	1	17.35	0	0.00	17.35	1	1,239	0.08%
2018/04/23	1	17.90	0	0.00	17.85	1	1,288	0.08%
2018/03/28	1	19.30	0	0.00	19.10	1	2,073	0.05%
2018/03/20	3	19.05	3	19.00	19.00	0	1,970	0.00%
2018/03/19	3	19.15	3	19.25	19.15	0	1,960	0.00%
2018/03/16	1	19.20	1	19.35	19.20	0	1,956	0.00%
2018/03/15	0	0.00	3	19.40	19.40	-3	1,949	-0.15%
2018/03/13	0	0.00	11	19.70	19.50	-11	1,944	-0.57%
2018/03/12	1	19.45	1	19.70	19.55	0	1,932	0.00%
2018/03/09	14	19.67	22	19.95	19.80	-8	1,918	-0.42%
2018/03/06	10	18.95	0	0.00	18.95	10	1,822	0.55%
2018/03/05	1	19.20	1	19.30	18.95	0	1,826	0.00%
2018/03/02	1	18.95	0	0.00	19.00	1	1,823	0.05%
2018/03/01	9	19.09	0	0.00	19.00	9	1,821	0.49%
2018/02/21	1	18.90	1	19.30	19.30	0	1,857	0.00%
2018/02/12	1	18.10	0	0.00	18.00	1	1,897	0.05%
2018/02/06	0	0.00	3	18.00	18.35	-3	1,866	-0.16%
2018/02/05	0	0.00	1	19.95	19.90	-1	1,804	-0.06%
2018/01/29	1	19.05	2	19.13	19.10	-1	1,674	-0.06%
2018/01/24	0	0.00	1	19.50	19.60	-1	1,631	-0.06%
2018/01/23	1	19.60	0	0.00	19.65	1	1,627	0.06%
2018/01/18	1	20.15	0	0.00	20.00	1	1,583	0.06%
2018/01/12	0	0.00	2	20.20	20.25	-2	1,447	-0.14%
2018/01/11	0	0.00	6	20.30	20.20	-6	1,436	-0.42%
2018/01/10	1	20.30	1	20.30	20.15	0	1,431	0.00%
2018/01/09	1	20.00	5	20.11	20.15	-4	1,400	-0.29%
2018/01/08	1	20.55	6	20.81	20.55	-5	1,367	-0.37%
2018/01/05	5	20.98	7	21.32	21.00	-2	1,307	-0.15%
2018/01/04	37	20.73	28	20.83	21.05	9	1,162	0.77%
2018/01/03	0	0.00	2	19.05	19.45	-2	785	-0.25%
2018/01/02	0	0.00	1	18.45	18.60	-1	739	-0.14%