建漢 (3062)-國泰-桃園券商分點個股進出

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
23.50
漲跌
▲0.20
漲幅
+0.86%
成交量
2,248張
產業
上市通信網路類股
382人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/05/21	7	23.44	12	23.41	23.50	-5	6,325	-0.08%
2024/05/20	4.3	23.37	9	23.46	23.30	-4.7	6,308	-0.08%
2024/05/17	1	23.35	9	23.45	23.25	-8	6,268	-0.13%
2024/05/16	0	0.00	7	23.34	23.15	-7	6,246	-0.11%
2024/05/15	13.1	22.93	2	23.10	22.85	11.1	6,201	0.18%
2024/05/14	6.1	23.06	20	23.11	23.10	-13.9	6,191	-0.22%
2024/05/13	19.2	22.72	7	22.69	22.95	12.2	6,122	0.20%
2024/05/10	5	21.84	5	21.94	21.95	0	6,050	0.00%
2024/05/09	1	22.15	0	0.00	21.95	1	6,037	0.02%
2024/05/08	1	22.10	1	22.00	22.00	0	6,023	0.00%
2024/05/07	13	22.17	7.4	22.20	22.20	5.6	6,017	0.09%
2024/05/06	5	22.64	5	22.36	22.35	0	5,976	0.00%
2024/05/03	1	21.50	0	0.00	21.50	1	5,858	0.02%
2024/04/30	6	21.71	8	21.73	21.55	-2	5,844	-0.03%
2024/04/29	1	21.40	0	0.00	21.40	1	5,805	0.02%
2024/04/26	1	21.40	0	21.55	21.40	1	5,786	0.02%
2024/04/25	8	21.36	2	21.30	21.25	6	5,773	0.10%
2024/04/24	1	21.60	0	0.00	21.65	1	5,762	0.02%
2024/04/23	0	21.30	0	0.00	21.10	0	5,750	0.00%
2024/04/22	7	21.03	4	21.10	20.90	3	5,742	0.05%
2024/04/19	12	21.14	11	21.02	21.10	1	5,732	0.02%
2024/04/18	3	21.60	2	21.70	21.55	1	5,691	0.02%
2024/04/17	0	22.10	0	0.00	21.70	0	5,676	0.00%
2024/04/16	36	21.74	0	0.00	21.35	36	5,658	0.64%
2024/04/15	14	22.65	0	0.00	22.40	14	5,601	0.25%
2024/04/12	6	22.42	4	22.46	22.40	2	5,563	0.04%
2024/04/11	16	22.60	7	22.65	22.40	9	5,534	0.16%
2024/04/10	33	23.12	5	23.26	23.10	28	5,483	0.51%
2024/04/09	15.2	23.25	11	23.38	23.40	4.2	5,374	0.08%
2024/04/08	1	23.55	3	23.45	23.40	-2	5,331	-0.04%
2024/04/03	5	23.60	4.1	23.58	23.40	1	5,298	0.02%
2024/04/02	11	24.40	15	24.07	24.00	-4	5,223	-0.08%
2024/04/01	28.2	24.53	30.3	24.43	24.25	-2.1	5,126	-0.04%
2024/03/29	94.2	25.32	57	24.62	24.50	37.2	5,015	0.74%
2024/03/28	116.2	25.80	127.4	25.86	25.80	-11.2	4,734	-0.24%	大買/大賣/
2024/03/27	13	24.12	112	24.80	25.15	-99	3,473	-2.85%	大賣/
2024/03/26	9.3	23.45	15	23.49	22.90	-5.7	3,140	-0.18%
2024/03/25	122	24.24	92.6	24.15	24.60	29.4	2,936	1.00%	大買/
2024/03/22	3	22.83	16.3	23.37	23.40	-13.3	2,233	-0.60%
2024/03/21	1	21.30	20	21.35	21.30	-19	1,925	-0.99%
2024/03/20	20	21.63	2	21.40	21.25	18	1,928	0.93%
2024/03/19	0	0.00	2	21.55	21.45	-2	1,922	-0.10%
2024/03/18	1	21.80	8	22.00	21.80	-7	1,922	-0.36%
2024/03/15	3	21.98	22	21.95	21.65	-19	1,920	-0.99%
2024/03/14	0.1	21.55	0	0.00	21.35	0.1	1,917	0.00%
2024/03/13	9	21.94	7	21.84	21.85	2	1,928	0.10%
2024/03/12	19	22.56	33.9	22.58	22.50	-14.9	2,010	-0.74%
2024/03/11	7.1	21.85	11	21.95	21.85	-4	1,780	-0.22%
2024/03/08	1	21.24	0	0.00	20.70	1	1,718	0.06%
2024/03/07	8.1	21.20	5	21.45	21.10	3.1	1,707	0.18%
2024/03/06	16.1	21.94	1	22.15	21.90	15.1	1,678	0.90%
2024/03/05	17	21.86	22	22.14	22.20	-5	1,642	-0.30%
2024/03/04	3	21.78	5	22.44	21.60	-2	1,467	-0.14%
2024/03/01	4	21.23	15	20.65	21.20	-11	1,259	-0.87%
2024/02/27	3	20.15	1.3	20.17	20.10	1.7	1,221	0.14%
2024/02/23	2.1	20.40	0	0.00	20.15	2.1	1,324	0.15%
2024/02/22	0	20.50	0	0.00	20.35	0	1,575	0.00%
2024/02/20	5	20.60	0	0.00	20.55	5	1,606	0.31%
2024/02/19	2	20.70	0	0.00	20.75	2	1,604	0.12%
2024/02/16	0	0.00	11	20.55	20.65	-11	1,624	-0.68%
2024/02/15	1.1	20.01	1	20.20	20.10	0.1	1,638	0.00%
2024/02/05	4.1	20.49	0	0.00	20.50	4.1	1,648	0.25%
2024/02/02	1	21.10	0	0.00	20.95	1	1,658	0.06%
2024/02/01	1	20.85	0	0.00	20.85	1	1,672	0.06%
2024/01/31	0	0.00	10	20.85	20.80	-10	1,684	-0.59%
2024/01/30	1	20.75	0	0.00	20.75	1	1,700	0.06%
2024/01/24	0	0.00	0.2	21.50	21.30	-0.2	1,838	-0.01%
2024/01/23	0	0.00	2	21.45	21.40	-2	1,917	-0.10%
2024/01/18	0	0.00	11	20.68	20.80	-11	1,995	-0.55%
2024/01/17	0	20.80	0	0.00	20.55	0	2,007	0.00%
2024/01/16	1	21.10	1	21.40	21.10	0	2,036	0.00%
2024/01/10	2.1	21.01	0	0.00	20.95	2.1	2,120	0.10%
2024/01/09	0.2	21.25	0	0.00	21.15	0.2	2,182	0.01%
2024/01/08	5.2	21.45	0	0.00	21.40	5.2	2,226	0.23%
2024/01/04	4	21.62	0	0.00	21.40	4	2,375	0.17%
2024/01/03	1.2	21.74	0	0.00	21.65	1.2	2,371	0.05%
2024/01/02	0.1	22.15	0	0.00	22.00	0.1	2,374	0.00%
2023/12/29	4.1	21.90	0	0.00	21.95	4.1	2,375	0.17%
2023/12/28	1.2	21.98	0	0.00	22.00	1.2	2,373	0.05%
2023/12/27	2.2	22.12	0	0.00	22.10	2.2	2,380	0.09%
2023/12/25	0.3	21.97	0	0.00	21.90	0.3	2,385	0.01%
2023/12/22	5	21.95	0	0.00	21.95	5	2,384	0.21%
2023/12/20	14.2	22.30	12	22.25	22.25	2.2	2,412	0.09%
2023/12/19	1.1	22.00	0	23.00	21.90	1.1	2,433	0.05%
2023/12/15	2	22.10	0	0.00	22.15	2	2,436	0.08%
2023/12/14	10.2	22.23	1	22.25	22.20	9.2	2,480	0.37%
2023/12/13	1	22.50	20	22.45	22.45	-19	2,495	-0.76%
2023/12/12	21	22.16	5	22.15	22.15	16	2,508	0.64%
2023/12/11	12.3	22.44	18	22.49	22.50	-5.7	2,520	-0.22%
2023/12/08	0	0.00	1	23.00	23.25	-1	2,458	-0.04%
2023/12/07	16	23.42	2	23.38	23.15	14	2,432	0.58%
2023/12/05	2.2	22.51	0	0.00	22.45	2.2	2,352	0.09%
2023/12/04	0	22.80	0	0.00	22.80	0	2,364	0.00%
2023/12/01	10	22.95	10	22.85	22.85	0	2,359	0.00%
2023/11/30	0	22.80	0	0.00	22.90	0	2,361	0.00%
2023/11/29	2	22.93	2.1	22.86	23.00	-0.1	2,359	0.00%
2023/11/27	1	22.90	1	22.90	22.90	0	2,364	0.00%
2023/11/23	1	23.55	0	0.00	23.40	1	2,375	0.04%
2023/11/22	3	23.47	3	23.87	23.75	0	2,369	0.00%
2023/11/21	27	24.08	64.9	23.91	23.45	-37.9	2,401	-1.58%
2023/11/20	1	22.70	1.2	22.94	22.95	-0.2	2,242	-0.01%
2023/11/17	0	0.00	0.2	22.20	22.20	-0.2	2,226	-0.01%
2023/11/15	1	21.90	1	22.00	21.70	0	2,240	0.00%
2023/11/14	20	22.10	20.1	22.00	22.00	-0.1	2,225	-0.01%
2023/11/13	10	21.90	10.1	21.85	21.80	-0.1	2,212	0.00%
2023/11/10	0	22.40	0	0.00	21.95	0	2,190	0.00%
2023/11/09	0.1	22.80	0	0.00	22.70	0.1	2,179	0.00%
2023/11/07	4	23.25	5	23.07	23.10	-1	2,191	-0.05%
2023/11/06	12.3	23.28	34	23.54	23.25	-21.7	2,188	-0.99%
2023/11/03	0	0.00	2	23.15	22.95	-2	2,142	-0.09%
2023/11/01	1	22.65	9	22.78	22.30	-8	2,096	-0.38%
2023/10/31	5	23.14	14	23.06	22.90	-9	2,067	-0.44%
2023/10/30	3	22.83	3	22.90	22.95	0	2,006	0.00%
2023/10/27	16	22.43	10	22.36	22.40	6	2,047	0.29%
2023/10/26	2	22.30	2	22.35	22.20	0	2,054	0.00%
2023/10/25	0.2	22.31	0	0.00	22.35	0.2	2,046	0.01%
2023/10/24	15	21.18	24	21.57	22.30	-9	2,044	-0.44%
2023/10/23	19	21.70	8	21.60	21.55	11	2,014	0.55%
2023/10/20	5	22.27	1	22.10	22.00	4	2,004	0.20%
2023/10/19	6	22.36	2	22.45	22.60	4	2,003	0.20%
2023/10/18	3	21.67	0	0.00	21.75	3	1,988	0.15%
2023/10/17	11	22.57	11	22.24	22.05	0	1,972	0.00%
2023/10/16	5	22.87	4	22.99	22.65	1	1,936	0.05%
2023/10/13	6	23.11	10	23.32	23.15	-4	1,913	-0.21%
2023/10/12	2	22.65	0	0.00	22.75	2	1,872	0.11%
2023/10/06	0.1	22.55	0	0.00	22.45	0.1	1,938	0.01%
2023/10/05	1	22.30	7	22.40	22.30	-6	1,969	-0.30%
2023/10/03	1	22.40	1.1	22.24	22.25	-0.1	1,991	0.00%
2023/10/02	0	0.00	3	22.17	22.25	-3	1,998	-0.15%
2023/09/28	1	21.85	0	22.70	21.80	1	2,006	0.05%
2023/09/25	0	0.00	1	22.80	22.40	-1	2,081	-0.05%
2023/09/22	3	22.80	4	22.48	22.50	-1	2,073	-0.05%
2023/09/21	0	0.00	0	22.00	22.00	0	2,058	0.00%
2023/09/20	0	0.00	11	22.15	22.25	-11	2,069	-0.53%
2023/09/19	14	22.76	1	23.20	22.45	13	2,081	0.62%
2023/09/18	0	22.50	1	22.90	22.60	-1	2,034	-0.05%
2023/09/14	2	22.45	1	22.00	22.45	1	2,010	0.05%
2023/09/13	0	0.00	15	21.90	21.85	-15	1,983	-0.76%
2023/09/11	1.1	21.26	1	21.40	21.45	0.1	2,021	0.00%
2023/09/08	16	21.64	0	0.00	21.75	16	2,024	0.79%
2023/09/07	1	22.20	10	22.20	22.60	-9	2,009	-0.45%
2023/09/04	0	0.00	1.3	21.88	22.10	-1.3	2,135	-0.06%
2023/09/01	0	0.00	1	22.50	22.25	-1	2,149	-0.05%
2023/08/31	1	22.40	4	22.30	22.25	-3	2,153	-0.14%
2023/08/30	0.5	22.02	5	22.28	22.30	-4.5	2,205	-0.20%
2023/08/29	1	22.15	8.1	22.16	22.15	-7.1	2,207	-0.32%
2023/08/28	14	22.15	6	22.16	22.05	8	2,229	0.36%
2023/08/25	15	22.28	21	22.36	22.40	-6	2,205	-0.27%
2023/08/24	9.1	21.81	39	21.87	22.00	-29.9	2,128	-1.41%
2023/08/23	0	0.00	5	21.23	21.10	-5	2,040	-0.24%
2023/08/22	0	0.00	2	20.93	20.80	-2	2,026	-0.10%
2023/08/21	0.3	20.80	5	20.70	20.80	-4.8	2,023	-0.23%
2023/08/18	0	0.00	8	20.29	20.25	-8	2,013	-0.40%
2023/08/17	1	20.25	6	20.23	20.25	-5	2,019	-0.25%
2023/08/16	0	19.80	0	20.00	20.00	0	2,031	0.00%
2023/08/15	0	19.85	0	0.00	19.85	0	2,043	0.00%
2023/08/14	10.1	19.64	0	0.00	19.15	10.1	2,041	0.50%
2023/08/11	2	20.18	0.1	20.20	20.05	1.9	2,028	0.09%
2023/08/10	10.1	20.31	1	20.25	20.10	9.1	2,032	0.45%
2023/08/09	0	0.00	5	20.80	20.65	-5	2,067	-0.24%
2023/08/08	3	20.75	0	0.00	20.75	3	2,075	0.14%
2023/08/07	0	21.01	0	0.00	21.10	0	2,098	0.00%
2023/08/04	0	0.00	1	21.15	21.10	-1	2,119	-0.05%
2023/08/02	0	21.30	3	21.37	21.10	-3	2,147	-0.14%
2023/08/01	12	21.98	22	21.81	21.50	-10	2,151	-0.46%
2023/07/31	8	21.08	10	21.01	21.00	-2	2,067	-0.10%
2023/07/28	1	20.70	0	0.00	20.65	1	2,065	0.05%
2023/07/27	4	20.78	8	20.83	20.80	-4	2,067	-0.19%
2023/07/26	12	20.59	1	20.50	20.50	11	2,060	0.53%
2023/07/25	1	20.65	2	21.08	20.85	-1	2,056	-0.05%
2023/07/24	8	20.51	0	0.00	20.45	8	2,051	0.39%
2023/07/21	4	20.90	0	0.00	20.90	4	2,052	0.19%
2023/07/20	2	21.23	0	0.00	21.10	2	2,073	0.10%
2023/07/19	2	21.35	0	0.00	21.00	2	2,075	0.10%
2023/07/18	1	21.95	0	0.00	21.65	1	2,089	0.05%
2023/07/17	19.3	22.24	13	22.46	22.15	6.3	2,103	0.30%
2023/07/14	3	21.63	6	21.66	21.85	-3	2,105	-0.14%
2023/07/13	3	20.92	4	21.13	21.00	-1	2,267	-0.04%
2023/07/12	15	20.96	0	0.00	20.85	15	2,279	0.66%
2023/07/11	1	21.55	0	0.00	21.35	1	2,271	0.04%
2023/07/07	3	21.63	1	21.55	21.70	2	2,275	0.09%
2023/07/06	6	21.85	1	22.05	21.80	5	2,269	0.22%
2023/07/05	2	22.13	0	0.00	22.00	2	2,274	0.09%
2023/07/04	6	22.34	8	22.40	22.30	-2	2,262	-0.09%
2023/07/03	9.1	22.54	4	22.55	22.60	5.1	2,235	0.23%
2023/06/30	2	22.08	0	0.00	22.15	2	2,204	0.09%
2023/06/29	4	22.28	1	22.40	22.25	3	2,202	0.14%
2023/06/28	1	22.20	10	22.29	22.15	-9	2,213	-0.41%
2023/06/27	1.3	22.01	5	22.31	21.80	-3.7	2,213	-0.17%
2023/06/26	8	22.00	0	0.00	22.00	8	2,217	0.36%
2023/06/21	11	22.02	18	22.01	22.10	-7	2,252	-0.31%
2023/06/20	6	22.03	1	22.10	22.05	5	2,251	0.22%
2023/06/19	5	22.22	0	0.00	22.10	5	2,287	0.22%
2023/06/16	3.1	22.50	8	22.47	22.35	-5	2,293	-0.22%
2023/06/15	0	0.00	59.2	22.30	22.25	-59.2	2,269	-2.61%
2023/06/14	3	22.03	0	0.00	22.00	3	2,305	0.13%
2023/06/13	3	22.10	1	22.05	22.00	2	2,338	0.09%
2023/06/12	17	22.51	19	22.94	22.20	-2	2,321	-0.09%
2023/06/09	6	23.97	2	24.10	23.80	4	2,222	0.18%
2023/06/08	2	23.50	5.5	23.59	23.50	-3.5	2,212	-0.16%
2023/06/07	1	23.60	0	0.00	23.50	1	2,221	0.05%
2023/06/06	0	0.00	8	23.49	23.60	-8	2,233	-0.36%
2023/06/05	52	23.69	17.4	23.70	23.60	34.6	2,261	1.53%
2023/06/02	1	23.20	0	0.00	23.20	1	2,222	0.05%
2023/06/01	3	23.08	5	23.13	23.20	-2	2,250	-0.09%
2023/05/31	4	22.81	1	22.70	22.80	3	2,218	0.14%
2023/05/30	6	22.73	1	22.65	22.70	5	2,209	0.23%
2023/05/29	0	0.00	10	22.49	22.45	-10	2,204	-0.45%
2023/05/26	3	21.92	3	22.23	21.90	0	2,204	0.00%
2023/05/25	0	22.30	1	22.20	22.25	-1	2,212	-0.04%
2023/05/24	0	0.00	22	22.40	22.50	-22	2,239	-0.98%
2023/05/23	1	22.45	4	22.53	22.40	-3	2,264	-0.13%
2023/05/22	0	0.00	3.4	22.22	22.35	-3.4	2,380	-0.14%
2023/05/19	1	22.10	32.3	22.13	22.05	-31.3	2,430	-1.29%
2023/05/18	2	21.78	0	0.00	21.75	2	2,454	0.08%
2023/05/17	11	21.61	18	21.71	21.80	-7	2,458	-0.28%
2023/05/16	21	21.71	25	21.65	21.60	-4	2,454	-0.16%
2023/05/15	64	22.13	30	22.06	21.80	34	2,467	1.38%
2023/05/11	8.7	21.19	0	0.00	20.90	8.7	2,461	0.35%
2023/05/10	36	21.60	20	21.52	21.45	16	2,456	0.65%
2023/05/09	4	22.12	51	22.15	21.80	-47	2,457	-1.91%
2023/05/08	1	22.50	1	22.40	22.40	0	2,443	0.00%
2023/05/05	8	22.38	1	22.50	22.40	7	2,480	0.28%
2023/05/04	1	22.35	2	22.80	22.60	-1	2,575	-0.04%
2023/05/03	1	22.65	15	22.70	22.60	-14	2,597	-0.54%
2023/05/02	0	23.00	12	22.80	22.90	-12	2,618	-0.46%
2023/04/28	1	22.75	2	22.80	22.80	-1	2,643	-0.04%
2023/04/27	1	22.65	1	22.65	22.65	0	2,642	0.00%
2023/04/26	6	22.19	0	0.00	22.40	6	2,644	0.23%
2023/04/25	9.2	22.89	0	0.00	22.45	9.2	2,636	0.35%
2023/04/24	0	0.00	4	23.03	23.15	-4	2,616	-0.15%
2023/04/21	1	23.35	0	0.00	23.00	1	2,631	0.04%
2023/04/20	7	23.76	16	23.79	23.80	-9	2,619	-0.34%
2023/04/19	20	24.39	6.6	24.39	24.35	13.5	2,598	0.52%
2023/04/18	14	24.61	28	24.60	24.50	-14	2,526	-0.55%
2023/04/17	1	23.65	3	23.80	23.60	-2	2,306	-0.09%
2023/04/14	18	23.17	13	23.38	23.40	5	2,294	0.22%
2023/04/13	14	22.95	20	22.90	22.90	-6	2,260	-0.26%
2023/04/12	11.1	23.00	6	22.98	23.00	5.1	2,249	0.23%
2023/04/11	0	23.00	0.1	23.15	22.95	-0.1	2,246	0.00%
2023/04/10	1	23.10	11	23.00	23.00	-10	2,259	-0.44%
2023/04/07	5.4	23.29	0	0.00	23.25	5.4	2,247	0.24%
2023/04/06	1	23.30	0	0.00	23.40	1	2,265	0.04%
2023/03/31	1	23.30	4	23.40	23.20	-3	2,274	-0.13%
2023/03/29	1.2	23.43	1	23.75	23.45	0.2	2,289	0.01%
2023/03/28	0	0.00	7	23.17	23.10	-7	2,326	-0.30%
2023/03/27	6	23.63	0	0.00	23.45	6	2,331	0.26%
2023/03/24	2	23.43	0	0.00	23.50	2	2,355	0.08%
2023/03/23	1.1	22.95	1	23.05	23.00	0.1	2,349	0.00%
2023/03/22	3	22.97	10	23.05	23.00	-7	2,366	-0.29%
2023/03/21	5.1	23.13	14	23.10	23.05	-8.9	2,385	-0.37%
2023/03/20	1	23.00	2	23.00	23.05	-1	2,513	-0.04%
2023/03/17	16	22.91	8	23.03	23.00	8	2,650	0.30%
2023/03/16	14	23.40	0	0.00	23.10	14	2,699	0.52%
2023/03/15	4.1	24.28	3	24.62	24.10	1.1	3,008	0.04%
2023/03/14	2	24.00	2	24.33	24.25	0	3,200	0.00%
2023/03/13	3	23.77	2	24.30	24.25	1	3,359	0.03%
2023/03/10	2	24.20	0	0.00	24.20	2	3,564	0.06%
2023/03/09	3	25.10	6	24.75	24.65	-3	3,713	-0.08%
2023/03/08	2	24.95	1	24.85	25.00	1	4,068	0.02%
2023/03/07	57	24.80	4	24.78	24.75	53	4,348	1.22%
2023/03/06	5	24.70	9	24.67	24.70	-4	4,344	-0.09%
2023/03/03	0	24.15	3	24.17	24.10	-3	4,347	-0.07%
2023/03/02	1	24.00	3	24.15	24.10	-2	4,388	-0.05%
2023/03/01	1	24.05	1	24.25	24.00	0	4,404	0.00%
2023/02/24	4	24.06	1	24.10	24.05	3	4,416	0.07%
2023/02/23	1.1	24.35	29	24.26	24.25	-27.9	4,426	-0.63%
2023/02/22	6.1	24.22	4	24.23	24.20	2.1	4,451	0.05%
2023/02/21	5	24.70	0	0.00	24.60	5	4,469	0.11%
2023/02/20	33.8	25.07	3	25.18	25.00	30.7	4,490	0.68%
2023/02/17	24	24.63	7	24.76	24.95	17	4,483	0.38%
2023/02/16	0	0.00	5	24.23	24.25	-5	4,534	-0.11%
2023/02/15	3	23.68	0	0.00	23.60	3	4,558	0.07%
2023/02/14	4	23.92	1	24.00	23.80	3	4,582	0.07%
2023/02/13	5	23.95	2	24.08	23.95	3	4,620	0.06%
2023/02/10	12	24.00	8	23.89	23.75	4	4,675	0.09%
2023/02/09	2.1	24.33	0.2	24.50	24.30	1.9	4,703	0.04%
2023/02/08	3	24.45	1	24.74	24.60	2	4,713	0.04%
2023/02/07	1.1	24.69	2	24.73	24.70	-0.9	4,705	-0.02%
2023/02/06	7.2	24.39	2	24.60	24.40	5.2	4,715	0.11%
2023/02/03	1	24.90	2	24.50	24.60	-1	4,728	-0.02%
2023/02/02	5	24.58	14	24.66	24.65	-9	4,694	-0.19%
2023/02/01	2	24.10	0	0.00	24.10	2	4,643	0.04%
2023/01/31	4	24.13	0	0.00	24.25	4	4,681	0.09%
2023/01/30	2	23.73	0	0.00	23.95	2	4,717	0.04%
2023/01/17	1	23.10	0	0.00	23.10	1	4,749	0.02%
2023/01/16	1	23.00	0	0.00	23.15	1	4,789	0.02%
2023/01/13	0	23.15	0	0.00	23.05	0	4,834	0.00%
2023/01/12	1	23.45	0	0.00	23.35	1	4,897	0.02%
2023/01/11	2.2	23.94	1	23.75	23.60	1.2	4,947	0.02%
2023/01/10	0	0.00	3	24.02	24.05	-3	4,995	-0.06%
2023/01/09	2	23.85	8	23.84	23.75	-6	5,048	-0.12%
2023/01/06	0	23.40	0	0.00	23.65	0	5,099	0.00%
2023/01/05	3	23.55	0	0.00	23.40	3	5,207	0.06%
2023/01/04	0	23.70	2	23.75	23.50	-2	5,265	-0.04%
2022/12/30	0.1	23.00	2	23.00	22.95	-1.9	5,357	-0.04%
2022/12/29	3	22.93	1	23.00	23.00	2	5,415	0.04%
2022/12/28	1	23.75	4	23.40	23.10	-3	5,562	-0.05%
2022/12/27	1	24.00	2	24.10	23.85	-1	5,632	-0.02%
2022/12/26	4	23.78	4	23.73	23.80	0	5,674	0.00%
2022/12/23	0	0.00	1.2	23.54	23.55	-1.2	5,733	-0.02%
2022/12/22	9	23.48	16.5	23.47	23.50	-7.5	5,794	-0.13%
2022/12/21	1	23.25	1	23.15	23.25	0	5,920	0.00%
2022/12/20	11	24.20	12	23.04	23.05	-1	6,016	-0.02%
2022/12/19	2	24.05	0	0.00	23.85	2	6,176	0.03%
2022/12/16	7	24.42	0	0.00	24.20	7	6,279	0.11%
2022/12/15	6.5	24.92	1	25.00	25.05	5.5	6,323	0.09%
2022/12/14	3	24.85	2	24.85	24.80	1	6,335	0.02%
2022/12/13	7	24.96	2	24.88	24.70	5	6,413	0.08%
2022/12/12	11	24.88	9	25.03	25.10	2	6,466	0.03%
2022/12/09	18	25.64	44	26.00	25.55	-26	6,472	-0.40%
2022/12/08	22	26.20	9	26.14	26.10	13	6,498	0.20%
2022/12/07	27	26.66	18	26.20	26.10	9	6,523	0.14%
2022/12/06	13	25.63	11	25.60	25.70	2	6,357	0.03%
2022/12/05	10	25.45	16	25.55	25.90	-6	6,463	-0.09%
2022/12/02	40.2	25.39	71	25.49	25.40	-30.8	6,428	-0.48%
2022/12/01	38	24.75	12.1	24.72	24.75	25.9	6,369	0.41%
2022/11/30	40	25.33	22	25.53	25.15	18	6,470	0.28%
2022/11/29	25.1	24.47	33.1	23.95	24.55	-8	6,422	-0.12%
2022/11/28	6	22.65	3	22.85	22.90	3	6,634	0.05%
2022/11/25	19	23.13	18	22.92	22.75	1	6,838	0.01%
2022/11/24	15	23.16	9	23.01	23.00	6	7,035	0.09%
2022/11/23	8	23.16	4	23.18	23.15	4	7,261	0.06%
2022/11/22	6	22.87	1.1	22.85	22.85	5	7,362	0.07%
2022/11/21	1	23.05	12	23.34	23.10	-11	7,593	-0.14%
2022/11/18	11	23.74	0	0.00	23.20	11	7,673	0.14%
2022/11/17	6	23.67	109	23.56	23.55	-103	7,853	-1.31%	大賣/鉅額交易
2022/11/16	8	23.24	1	23.30	23.15	7	8,136	0.09%
2022/11/15	15	23.28	2	23.55	23.40	13	8,195	0.16%
2022/11/14	20	23.50	13.1	23.49	23.95	6.9	8,209	0.08%
2022/11/11	6.1	22.91	3	22.75	22.75	3.1	8,209	0.04%
2022/11/10	0.1	22.60	10	23.03	22.65	-9.9	8,348	-0.12%
2022/11/09	45	23.16	2	23.30	23.05	43	8,459	0.51%
2022/11/08	3	23.17	7	23.58	23.05	-4	8,549	-0.05%
2022/11/07	4	23.21	0	0.00	23.10	4	8,797	0.05%
2022/11/04	0	0.00	1	22.90	22.95	-1	9,293	-0.01%
2022/11/03	1	22.70	2.1	22.55	22.70	-1.1	9,546	-0.01%
2022/11/02	2	22.45	0	0.00	22.60	2	9,958	0.02%
2022/11/01	4	22.15	3.3	22.21	22.30	0.7	10,213	0.01%
2022/10/31	1	22.00	6	21.92	21.85	-5	10,701	-0.05%
2022/10/28	2.4	21.65	7	21.90	21.45	-4.6	11,055	-0.04%
2022/10/27	1	22.15	1	22.35	22.25	0	11,348	0.00%
2022/10/26	1	21.20	1	21.65	21.20	0	11,449	0.00%
2022/10/25	0.1	21.93	0	0.00	21.45	0.1	11,592	0.00%
2022/10/24	0	0.00	5.1	22.90	22.25	-5.1	11,799	-0.04%
2022/10/21	1.1	22.26	1	22.40	22.25	0.1	12,209	0.00%
2022/10/20	7	22.64	1	23.00	22.75	6	12,979	0.05%
2022/10/19	3	24.03	12	24.06	23.30	-9	13,151	-0.07%
2022/10/18	30.1	24.29	29	24.01	23.95	1.1	13,379	0.01%
2022/10/14	1	23.65	2.3	23.93	23.75	-1.3	14,878	-0.01%
2022/10/13	17.1	23.84	17.1	23.25	22.70	0	15,015	0.00%
2022/10/12	24.1	24.29	32	24.34	24.35	-8	15,109	-0.05%
2022/10/11	14.6	24.38	25	24.41	24.05	-10.5	15,294	-0.07%
2022/10/07	3.2	25.21	9.1	25.35	25.15	-5.8	15,715	-0.04%
2022/10/06	14	24.94	4	25.08	25.00	10	16,266	0.06%
2022/10/05	82.3	25.13	9	25.06	24.85	73.3	16,701	0.44%
2022/10/04	10	24.05	2	24.35	24.55	8	16,948	0.05%
2022/10/03	0.1	23.70	0	0.00	23.70	0.1	17,841	0.00%
2022/09/30	11	22.50	2	23.03	23.45	9	18,625	0.05%
2022/09/29	5	23.40	5	23.34	23.15	0	18,887	0.00%
2022/09/28	5	22.97	17	22.84	22.55	-12	18,959	-0.06%
2022/09/27	11	23.74	2	23.80	24.10	9	19,231	0.05%
2022/09/26	4.1	23.63	4	23.50	23.40	0.1	19,389	0.00%
2022/09/23	12	26.28	15	25.76	25.60	-3	19,379	-0.02%
2022/09/22	4.1	26.72	2	26.70	27.05	2.1	19,575	0.01%
2022/09/21	4	27.09	5	27.17	27.00	-1	19,924	-0.01%
2022/09/20	3	27.28	1	27.90	27.15	2	19,970	0.01%
2022/09/19	18	26.98	4	27.15	26.85	14	20,072	0.07%
2022/09/16	19	27.90	15	27.93	27.45	4	19,990	0.02%
2022/09/15	29	28.32	6	28.78	28.05	23	19,867	0.12%
2022/09/14	57	28.98	52	28.78	28.90	5	19,746	0.03%
2022/09/13	7	29.72	9	29.67	29.70	-2	19,672	-0.01%
2022/09/12	12	28.63	39	28.83	29.55	-27	19,555	-0.14%
2022/09/08	8.1	28.03	7	28.08	28.00	1.1	19,307	0.01%
2022/09/07	11.1	27.56	12	27.70	27.20	-0.9	19,351	0.00%
2022/09/06	26	28.32	38	28.33	27.85	-12	19,577	-0.06%
2022/09/05	47	30.10	25	29.78	29.60	22	19,960	0.11%
2022/09/02	60	30.37	62	30.42	30.50	-2	19,750	-0.01%
2022/09/01	26	29.79	29	29.41	29.30	-3	19,229	-0.02%
2022/08/31	35	29.53	33	29.73	29.95	2	19,040	0.01%
2022/08/30	14	29.33	14	29.31	29.30	0	18,818	0.00%
2022/08/29	14	27.98	4	28.06	27.90	10	18,584	0.05%
2022/08/26	4	29.09	18	29.02	29.25	-14	18,481	-0.08%
2022/08/25	3	28.48	15	28.46	28.50	-12	18,261	-0.07%
2022/08/24	38	28.48	36	28.36	28.40	2	18,270	0.01%
2022/08/23	49	28.23	22.6	28.15	28.40	26.4	18,276	0.14%
2022/08/22	4	27.20	2	27.45	27.00	2	17,966	0.01%
2022/08/19	12.1	27.84	0	0.00	27.75	12.1	17,874	0.07%
2022/08/18	3	28.00	7	27.94	27.95	-4	17,775	-0.02%
2022/08/17	15.4	28.04	56	27.89	27.75	-40.6	17,729	-0.23%
2022/08/16	1.2	29.18	2	29.55	28.65	-0.8	17,734	0.00%
2022/08/15	7	29.31	7.8	29.26	29.20	-0.8	17,597	0.00%
2022/08/12	20.2	28.87	19	28.93	29.05	1.2	17,470	0.01%
2022/08/11	35.2	30.80	39	30.35	29.80	-3.8	17,157	-0.02%
2022/08/10	22.1	31.03	25	31.11	31.25	-2.9	16,627	-0.02%
2022/08/09	57	31.19	50	31.28	31.35	7	16,360	0.04%
2022/08/08	46	31.00	40	31.05	30.80	6	15,945	0.04%
2022/08/05	61	30.87	70	31.05	31.00	-9	15,689	-0.06%
2022/08/04	50	29.67	91	29.84	29.90	-41	15,206	-0.27%
2022/08/03	44	29.72	57.1	30.29	29.00	-13.1	14,855	-0.09%
2022/08/02	54	30.26	7	30.09	30.35	47	14,539	0.32%
2022/08/01	25.3	30.79	7	30.63	30.60	18.3	14,386	0.13%
2022/07/29	22.5	30.67	11.1	30.69	30.35	11.4	14,196	0.08%
2022/07/28	61.1	31.20	59	31.06	30.60	2.1	13,967	0.02%
2022/07/27	129.3	30.82	151.6	30.95	31.20	-22.3	13,619	-0.16%	大買/大賣/
2022/07/26	32	30.24	30	29.59	29.70	2	12,809	0.02%
2022/07/25	921	29.36	990.1	29.17	29.90	-69.1	12,582	-0.55%	大買/大賣/
2022/07/22	156	30.33	69	30.14	30.15	87	12,304	0.71%	大買/
2022/07/21	30	29.02	42	28.71	29.60	-12	11,279	-0.11%
2022/07/20	10	27.76	20.4	27.95	27.50	-10.4	10,726	-0.10%
2022/07/19	36	28.15	17	28.14	27.90	19	10,554	0.18%
2022/07/18	23	28.72	15	28.99	28.55	8	10,361	0.08%
2022/07/15	58	28.90	74	29.03	28.55	-16	10,133	-0.16%
2022/07/14	38	28.43	94	28.67	28.80	-56	9,710	-0.58%
2022/07/13	82	28.16	76	28.18	27.50	6	9,122	0.07%
2022/07/12	19	27.19	18	27.13	26.95	1	8,654	0.01%
2022/07/11	54	27.85	53.2	27.95	28.10	0.8	8,281	0.01%
2022/07/08	73.2	27.14	53	27.29	26.45	20.2	7,315	0.28%
2022/07/07	7	26.16	43.5	25.98	26.95	-36.5	6,512	-0.56%
2022/07/06	26.5	25.68	2	26.13	24.80	24.5	6,230	0.39%
2022/07/05	45	26.53	42	26.94	26.60	3	6,221	0.05%
2022/07/04	25	25.43	6	25.28	25.85	19	5,918	0.32%
2022/07/01	21	27.00	33.2	26.22	25.85	-12.2	5,923	-0.21%
2022/06/30	40	27.10	42	27.13	27.50	-2	5,749	-0.03%
2022/06/29	34	26.57	29	26.99	27.30	5	5,499	0.09%
2022/06/28	5	25.56	1	25.15	25.50	4	5,168	0.08%
2022/06/27	11	25.56	12	25.53	25.60	-1	5,313	-0.02%
2022/06/24	0	0.00	1	23.55	23.60	-1	5,369	-0.02%
2022/06/23	6	23.15	3	23.43	23.10	3	5,819	0.05%
2022/06/22	5	23.75	11	23.75	23.10	-6	6,728	-0.09%
2022/06/21	0	0.00	4	23.03	23.85	-4	6,934	-0.06%
2022/06/20	9.1	23.39	4.2	23.58	22.50	4.9	6,925	0.07%
2022/06/17	4	23.71	5.1	23.83	24.00	-1.1	6,904	-0.02%
2022/06/16	26	25.18	40.2	24.71	24.05	-14.2	6,932	-0.20%
2022/06/15	99.1	26.05	92	25.84	25.50	7.1	6,967	0.10%
2022/06/14	82	25.89	78	25.91	26.00	4	6,608	0.06%
2022/06/13	13.1	24.36	6	24.23	24.20	7.1	5,973	0.12%
2022/06/10	0	0.00	2	23.85	23.80	-2	5,866	-0.03%
2022/06/09	0	0.00	5	23.82	23.70	-5	5,866	-0.09%
2022/06/08	2	23.45	0	0.00	23.70	2	5,857	0.03%
2022/06/07	5	23.85	5	23.70	23.65	0	5,886	0.00%
2022/06/06	3	23.30	1	23.55	23.40	2	5,892	0.03%
2022/06/02	2	23.55	5	23.80	23.35	-3	5,955	-0.05%
2022/06/01	50	23.60	44	23.65	23.40	6	6,004	0.10%
2022/05/31	19	23.65	22	23.76	23.60	-3	5,961	-0.05%
2022/05/30	1	22.80	5	22.95	22.95	-4	5,847	-0.07%
2022/05/27	1	22.45	5	22.64	22.45	-4	6,273	-0.06%
2022/05/26	3	22.32	1	22.75	22.10	2	6,435	0.03%
2022/05/25	6	22.19	2	22.38	22.25	4	6,432	0.06%
2022/05/24	10	23.24	15	23.39	22.60	-5	6,461	-0.08%
2022/05/20	3.1	22.73	1	22.50	22.50	2.1	6,328	0.03%
2022/05/19	2	22.25	5	22.21	22.55	-3	6,349	-0.05%
2022/05/18	1	22.45	13	22.64	22.65	-12	6,372	-0.19%
2022/05/17	1	22.15	0	0.00	22.30	1	6,406	0.02%
2022/05/16	5	21.95	1	22.00	21.80	4	6,432	0.06%
2022/05/13	1	21.55	9	21.66	21.65	-8	6,451	-0.12%
2022/05/12	1.1	20.83	3	20.80	20.65	-1.9	6,467	-0.03%
2022/05/11	1	21.55	13	21.16	21.35	-12	6,460	-0.19%
2022/05/10	1.1	21.61	0	0.00	21.75	1.1	6,471	0.02%
2022/05/09	8.1	21.92	2	22.30	21.55	6.1	6,491	0.09%
2022/05/06	5.1	22.70	0	0.00	22.65	5.1	6,529	0.08%
2022/05/05	2	23.53	0	0.00	23.30	2	6,643	0.03%
2022/05/04	4	23.61	2	23.65	23.35	2	6,648	0.03%
2022/05/03	7.1	23.04	1	22.90	23.05	6.1	6,630	0.09%
2022/04/29	4	23.10	0	0.00	22.60	4	6,675	0.06%
2022/04/28	1.1	22.66	0	0.00	22.45	1.1	6,771	0.02%
2022/04/27	4.1	21.61	8	22.17	22.30	-3.9	6,805	-0.06%
2022/04/25	0	22.90	3	23.03	22.85	-3	6,872	-0.04%
2022/04/22	3	24.10	1	24.30	24.05	2	6,937	0.03%
2022/04/21	2	24.55	1	24.65	24.40	1	7,003	0.01%
2022/04/20	19	24.55	14	24.34	24.65	5	7,050	0.07%
2022/04/19	1	24.15	0	0.00	24.00	1	7,074	0.01%
2022/04/18	2	24.33	0	0.00	23.90	2	7,258	0.03%
2022/04/14	3	24.75	6	24.65	24.60	-3	7,444	-0.04%
2022/04/13	8	24.80	4.1	24.83	24.95	3.9	7,506	0.05%
2022/04/12	1	24.10	6	24.15	24.25	-5	7,979	-0.06%
2022/04/11	3.2	25.18	29	25.30	24.50	-25.8	8,023	-0.32%
2022/04/08	14.1	26.84	6	26.86	26.55	8	8,003	0.10%
2022/04/07	37	27.83	25	27.28	26.50	12	8,048	0.15%
2022/04/06	3.3	26.76	6	26.78	26.80	-2.7	8,024	-0.03%
2022/04/01	5.4	26.95	2	26.95	26.85	3.4	8,296	0.04%
2022/03/31	5	27.57	5	27.59	27.55	0	9,024	0.00%
2022/03/30	33	28.03	33.2	28.09	27.90	-0.2	9,118	0.00%
2022/03/29	13	27.87	18	27.59	27.45	-5	9,234	-0.05%
2022/03/28	54	27.91	32	27.90	28.10	22	9,040	0.24%
2022/03/25	73	28.26	66.1	28.64	28.95	6.9	8,634	0.08%
2022/03/24	14.4	26.51	11	26.53	26.35	3.4	7,765	0.04%
2022/03/23	5	25.99	4	25.71	25.75	1	7,647	0.01%
2022/03/22	1	25.50	1	26.05	26.05	0	7,763	0.00%
2022/03/21	3	25.90	1.1	25.51	25.50	2	7,834	0.02%
2022/03/18	18	25.76	23	25.96	26.15	-5	8,041	-0.06%
2022/03/17	7	24.65	3	24.67	24.75	4	8,077	0.05%
2022/03/16	0	0.00	5	24.03	23.95	-5	8,211	-0.06%
2022/03/15	3.1	23.75	1	23.95	23.75	2.1	8,442	0.02%
2022/03/14	18	24.29	18	24.38	24.40	0	8,833	0.00%
2022/03/11	1	24.50	1	24.65	24.65	0	9,059	0.00%
2022/03/10	0	0.00	4	24.35	24.40	-4	9,238	-0.04%
2022/03/09	1.1	23.26	1	23.60	23.50	0.1	9,799	0.00%
2022/03/08	27.1	23.08	47	23.32	23.05	-19.9	10,186	-0.20%
2022/03/07	33.3	23.98	27	24.11	23.70	6.3	10,681	0.06%
2022/03/04	7.1	25.62	9	25.41	25.15	-2	11,040	-0.02%
2022/03/03	41	26.02	28	26.12	25.65	13	11,465	0.11%
2022/03/02	81.2	26.49	59	26.63	26.25	22.2	11,967	0.19%
2022/03/01	34	26.13	41	26.21	26.75	-7	12,020	-0.06%
2022/02/25	0	0.00	5	24.55	24.35	-5	12,561	-0.04%
2022/02/24	0.2	24.23	1	24.50	23.95	-0.8	13,372	-0.01%
2022/02/23	4	25.20	7	25.23	25.40	-3	13,910	-0.02%
2022/02/22	9.3	25.14	1	24.85	25.00	8.3	15,063	0.06%
2022/02/18	1	26.25	1	26.25	26.15	0	17,013	0.00%
2022/02/17	1	26.10	1	26.40	26.20	0	18,944	0.00%
2022/02/15	0.1	25.91	3	25.95	25.55	-2.9	21,328	-0.01%
2022/02/14	0.2	25.90	2	25.80	25.80	-1.8	23,345	-0.01%
2022/02/11	1.2	26.72	0.5	26.99	26.80	0.7	23,842	0.00%
2022/02/10	3	27.14	0	0.00	26.90	3	24,397	0.01%
2022/02/09	1.1	27.34	1	27.50	27.70	0.1	25,234	0.00%
2022/02/08	2	27.25	3	27.17	27.50	-1	26,542	0.00%
2022/02/07	3	26.62	1	27.00	27.05	2	27,369	0.01%
2022/01/26	0	0.00	5	25.41	25.25	-5	27,816	-0.02%
2022/01/25	1.2	26.21	3	26.50	25.45	-1.8	28,722	-0.01%
2022/01/21	1.2	26.95	1	26.55	26.45	0.2	30,488	0.00%
2022/01/19	0	0.00	3	27.77	27.50	-3	33,339	-0.01%
2022/01/18	5.1	27.99	6	28.09	27.55	-0.9	34,890	0.00%
2022/01/17	5	27.27	0.2	26.85	27.80	4.8	36,235	0.01%
2022/01/14	2	26.48	4.5	26.50	26.50	-2.5	36,526	-0.01%
2022/01/13	2.1	27.01	2.1	27.27	27.30	0	36,578	0.00%
2022/01/12	5	27.60	8	27.81	27.40	-3	36,593	-0.01%
2022/01/11	25.2	28.00	13.1	28.15	27.30	12.1	36,558	0.03%
2022/01/10	12.2	28.61	8	28.82	28.70	4.2	36,497	0.01%
2022/01/07	18	29.59	9	30.10	29.25	9	36,438	0.02%
2022/01/06	19	30.28	11	30.34	30.40	8	36,348	0.02%
2022/01/05	78	31.53	50	31.27	30.65	28	36,375	0.08%
2022/01/04	5	30.25	45	30.22	30.30	-40	35,914	-0.11%
2022/01/03	7.1	30.82	9	30.93	30.40	-1.9	35,884	-0.01%
2021/12/30	34	31.27	18	31.06	31.05	16	35,890	0.04%
2021/12/29	43.1	32.36	56	31.97	31.85	-12.9	36,056	-0.04%
2021/12/28	49.6	32.10	21	32.16	31.85	28.6	35,959	0.08%
2021/12/27	103	32.73	111	32.48	32.95	-8	35,902	-0.02%	大買/大賣/
2021/12/24	57	30.84	17	30.56	30.70	40	35,490	0.11%
2021/12/23	44	31.17	47	31.06	31.15	-3	36,100	-0.01%
2021/12/22	14	30.14	11	29.75	29.65	3	36,070	0.01%
2021/12/21	4	30.13	3.6	29.94	29.85	0.4	36,498	0.00%
2021/12/20	2.1	29.99	2	30.20	29.75	0.1	36,741	0.00%
2021/12/17	13.1	29.75	9	29.71	29.65	4.1	36,692	0.01%
2021/12/16	32	30.67	24	30.61	30.60	8	36,586	0.02%
2021/12/15	8.1	30.44	29	30.48	30.40	-20.9	36,456	-0.06%
2021/12/14	40.5	29.81	18	29.58	29.75	22.5	36,387	0.06%
2021/12/13	24	30.95	26.1	30.98	31.10	-2.1	36,091	-0.01%
2021/12/10	17.1	31.21	14.1	30.96	30.70	3	35,869	0.01%
2021/12/09	85.1	31.93	77	31.92	31.35	8.1	35,725	0.02%
2021/12/08	149	32.15	144.1	31.89	31.60	4.9	35,462	0.01%	大買/大賣/
2021/12/07	57	31.98	54	31.79	31.45	3	35,048	0.01%
2021/12/06	28.2	31.39	5	31.39	31.45	23.2	34,800	0.07%
2021/12/03	43	31.89	46.4	32.18	31.95	-3.4	34,606	-0.01%
2021/12/02	83.6	31.18	76	31.19	30.60	7.6	33,997	0.02%
2021/12/01	43	31.19	48	31.38	32.55	-5	33,572	-0.01%
2021/11/30	46.2	32.59	28	32.49	32.00	18.2	32,999	0.06%
2021/11/29	46.1	32.27	43	32.50	32.30	3.1	32,571	0.01%
2021/11/26	93.2	32.76	154	32.78	32.70	-60.8	32,079	-0.19%	大賣/
2021/11/25	58.1	34.78	34	34.82	34.60	24.1	31,472	0.08%
2021/11/24	81	34.94	83.3	34.63	35.40	-2.3	30,990	-0.01%
2021/11/23	138.5	35.07	74.1	34.34	33.45	64.5	30,274	0.21%	大買/
2021/11/22	47	35.42	68	35.53	35.70	-21	29,436	-0.07%
2021/11/19	266.2	36.29	237	36.02	35.05	29.2	28,814	0.10%	大買/大賣/
2021/11/18	152.4	34.52	93	34.39	34.70	59.4	27,690	0.21%	大買/
2021/11/17	225	34.21	269.5	34.58	35.40	-44.5	27,073	-0.16%	大買/大賣/
2021/11/16	399.1	34.33	350.7	34.45	34.80	48.4	25,657	0.19%	大買/大賣/
2021/11/15	90	30.94	169.2	31.61	32.35	-79.2	23,694	-0.33%	大賣/
2021/11/12	423.8	30.08	313.7	29.99	29.45	110.1	23,056	0.48%	大買/大賣/鉅額交易
2021/11/11	83	28.49	129.1	29.00	29.25	-46.1	21,243	-0.22%	大賣/
2021/11/10	36	26.44	143	26.42	26.60	-107	19,226	-0.56%	大賣/鉅額交易
2021/11/09	137	26.29	136	25.99	26.20	1	18,704	0.01%	大買/大賣/
2021/11/08	181	26.47	164	26.52	25.60	17	18,129	0.09%	大買/大賣/
2021/11/05	224.2	26.13	177	26.11	26.25	47.2	17,296	0.27%	大買/大賣/
2021/11/04	99	24.90	113	25.27	26.70	-14	15,966	-0.09%	大賣/
2021/11/03	71.1	24.72	58	24.89	24.30	13.1	15,102	0.09%
2021/11/02	108.1	25.60	132	25.68	24.35	-23.9	14,556	-0.16%	大買/大賣/
2021/11/01	192.2	26.07	202.6	26.09	26.10	-10.5	13,727	-0.08%	大買/大賣/
2021/10/29	177.8	26.52	131.1	26.52	26.45	46.7	12,922	0.36%	大買/大賣/
2021/10/28	387.5	25.80	328.2	25.73	25.55	59.3	11,857	0.50%	大買/大賣/
2021/10/27	39	23.41	123.1	23.95	24.75	-84.1	9,828	-0.86%	大賣/
2021/10/26	271.6	23.56	186.3	23.69	22.50	85.4	8,927	0.96%	大買/大賣/
2021/10/25	162.8	22.04	140	22.29	22.95	22.8	7,357	0.31%	大買/大賣/
2021/10/22	83	20.12	166	20.43	20.90	-83	5,972	-1.39%	大賣/
2021/10/21	25	19.48	27.2	19.42	19.00	-2.2	5,701	-0.04%
2021/10/20	90	19.05	108.1	19.18	19.30	-18.1	5,876	-0.31%	大賣/
2021/10/19	36	18.87	24	18.60	18.75	12	5,859	0.20%
2021/10/18	29	18.69	23.1	19.07	18.65	6	5,843	0.10%
2021/10/15	21.1	18.20	14	18.36	18.40	7.1	5,772	0.12%
2021/10/14	10	18.04	6	17.84	17.85	4	5,816	0.07%
2021/10/13	13.1	18.53	19	18.23	17.95	-5.9	5,839	-0.10%
2021/10/12	4	18.80	5	18.89	18.60	-1	6,035	-0.02%
2021/10/08	8.1	19.00	9	18.87	19.00	-0.9	6,086	-0.02%
2021/10/07	54	18.37	53.1	18.65	18.90	0.9	6,298	0.01%
2021/10/06	161	18.93	113	18.81	18.15	48	7,065	0.68%	大買/大賣/
2021/10/05	14	19.83	17	20.22	20.15	-3	6,770	-0.04%
2021/10/04	59	20.01	74	20.21	19.60	-15	6,639	-0.23%
2021/10/01	171.1	20.93	166.8	20.92	20.60	4.3	6,478	0.07%	大買/大賣/
2021/09/30	415	21.39	413.1	21.44	21.05	1.9	6,112	0.03%	大買/大賣/
2021/09/29	165	20.43	119.1	20.38	20.55	45.9	5,329	0.86%	大買/大賣/
2021/09/28	49	19.83	66	19.67	20.40	-17	5,262	-0.32%
2021/09/27	16	19.35	10	19.32	19.35	6	4,844	0.12%
2021/09/24	1.1	17.62	0	0.00	17.60	1.1	4,608	0.02%
2021/09/23	1	17.50	1	17.55	17.65	0	4,646	0.00%
2021/09/22	2.1	17.28	4	17.31	17.45	-1.9	4,640	-0.04%
2021/09/17	1	17.80	0	0.00	17.80	1	4,647	0.02%
2021/09/16	3	17.37	0	0.00	17.10	3	4,664	0.06%
2021/09/15	0	0.00	2	17.85	17.35	-2	4,956	-0.04%
2021/09/14	1	17.40	0	0.00	17.35	1	5,020	0.02%
2021/09/13	0	17.80	0	0.00	17.65	0	5,048	0.00%
2021/09/10	3	17.72	0	0.00	17.80	3	5,072	0.06%
2021/09/09	1	17.75	0	0.00	17.75	1	5,089	0.02%
2021/09/08	1	17.95	9	17.54	17.55	-8	5,104	-0.16%
2021/09/07	1.1	17.77	0	0.00	17.90	1.1	5,141	0.02%
2021/09/06	2	18.30	2	18.20	18.05	0	5,275	0.00%
2021/09/03	6	18.45	0	0.00	18.45	6	5,696	0.11%
2021/09/02	0	0.00	3	18.68	18.50	-3	5,890	-0.05%
2021/09/01	7	18.50	0	0.00	18.45	7	5,941	0.12%
2021/08/31	0	0.00	5	18.45	18.35	-5	5,940	-0.08%
2021/08/30	3	18.30	0	0.00	18.30	3	5,940	0.05%
2021/08/27	3	18.15	0	0.00	18.10	3	5,936	0.05%
2021/08/26	2	18.10	0	0.00	18.10	2	5,938	0.03%
2021/08/25	2	17.85	4	18.26	18.15	-2	5,948	-0.03%
2021/08/24	0	0.00	7	18.18	17.85	-7	5,960	-0.12%
2021/08/23	3	17.50	0	0.00	17.60	3	5,923	0.05%
2021/08/18	1.1	16.74	0	0.00	17.60	1.1	5,922	0.02%
2021/08/17	2	17.17	0.2	17.00	17.00	1.9	5,925	0.03%
2021/08/16	3	17.30	4	17.40	17.10	-1	5,928	-0.02%
2021/08/13	1	18.10	2	17.75	17.70	-1	5,920	-0.02%
2021/08/12	0	0.00	5	18.23	18.15	-5	5,906	-0.08%
2021/08/10	2	18.90	0	0.00	18.80	2	5,901	0.03%
2021/08/09	3	19.25	1	19.15	19.20	2	5,916	0.03%
2021/08/05	23	20.20	17	19.97	19.65	6	5,933	0.10%
2021/08/03	2	19.85	2	19.60	19.60	0	5,936	0.00%
2021/08/02	0	0.00	0	19.95	19.85	0	5,937	0.00%
2021/07/30	0	0.00	1	20.05	19.45	-1	5,940	-0.02%
2021/07/28	0	0.00	8	19.74	19.70	-8	5,930	-0.14%
2021/07/27	2	20.73	8	20.65	20.25	-6	5,949	-0.10%
2021/07/26	25	20.71	27	20.66	20.40	-2	5,923	-0.03%
2021/07/22	5	19.47	2	19.45	19.25	3	5,629	0.05%
2021/07/21	2	19.15	5	19.06	18.85	-3	5,618	-0.05%
2021/07/20	4	19.68	7	19.69	19.50	-3	5,607	-0.05%
2021/07/19	3	20.12	6	20.18	20.05	-3	5,567	-0.05%
2021/07/16	18	20.66	17	20.62	20.65	1	5,637	0.02%
2021/07/15	5	20.18	2	20.33	20.00	3	5,431	0.06%
2021/07/14	11.1	20.15	9	19.98	20.00	2.1	5,442	0.04%
2021/07/13	114	20.50	127	20.92	20.90	-13	5,386	-0.24%	大買/大賣/
2021/07/12	5	19.32	1	19.35	19.30	4	4,609	0.09%
2021/07/09	1	19.30	2	19.40	19.20	-1	4,787	-0.02%
2021/07/08	2	19.53	2	19.63	19.45	0	4,946	0.00%
2021/07/07	9.1	19.24	0	0.00	19.20	9.1	4,972	0.18%
2021/07/06	3	19.53	0	0.00	19.55	3	5,112	0.06%
2021/07/05	32	20.12	32	19.99	20.00	0	5,143	0.00%
2021/07/02	0	0.00	8	19.55	19.40	-8	4,983	-0.16%
2021/07/01	0	0.00	6.1	19.49	19.15	-6.1	4,957	-0.12%
2021/06/30	8	19.03	6	19.22	19.00	2	4,918	0.04%
2021/06/29	2.1	19.07	0	0.00	18.95	2.1	4,907	0.04%
2021/06/28	1	19.35	1	19.25	19.20	0	4,972	0.00%
2021/06/25	6.1	19.85	2	19.50	19.40	4.1	4,982	0.08%
2021/06/24	18	20.33	25	20.55	20.00	-7	4,958	-0.14%
2021/06/23	15	19.23	1	18.80	19.60	14	4,706	0.30%
2021/06/22	3	18.85	3	18.82	18.50	0	4,689	0.00%
2021/06/21	0	18.35	0	0.00	18.25	0	4,715	0.00%
2021/06/16	0	18.70	6	19.08	18.70	-6	5,292	-0.11%
2021/06/15	13	19.23	33	19.34	19.40	-20	5,441	-0.37%
2021/06/11	48	19.67	29	20.02	19.25	19	5,809	0.33%
2021/06/09	3	18.23	15	18.22	18.25	-12	5,276	-0.23%
2021/06/07	10	17.65	19	17.39	17.55	-9	5,516	-0.16%
2021/06/04	10	17.66	12	17.86	17.75	-2	5,534	-0.04%
2021/06/02	5.1	17.90	4	18.16	17.65	1.1	5,742	0.02%
2021/06/01	2	17.93	3	18.08	18.00	-1	5,755	-0.02%
2021/05/31	7	17.59	0.1	17.60	17.60	6.9	5,762	0.12%
2021/05/26	2	16.93	0	0.00	17.05	2	6,019	0.03%
2021/05/25	8	17.15	0	0.00	17.00	8	6,072	0.13%
2021/05/21	0	16.01	2	16.33	16.40	-2	6,191	-0.03%
2021/05/20	0.1	16.16	6	16.27	15.85	-5.9	6,274	-0.09%
2021/05/19	4.1	16.11	1	16.15	16.20	3.1	6,567	0.05%
2021/05/18	1.1	15.21	1	16.00	16.20	0.1	6,607	0.00%
2021/05/17	10.6	15.12	2.1	15.29	14.80	8.5	6,622	0.13%
2021/05/14	1.2	16.26	0	0.00	15.95	1.2	6,661	0.02%
2021/05/13	0.1	15.85	3.2	15.05	16.00	-3.1	6,720	-0.05%
2021/05/12	5.4	16.03	6	16.60	15.90	-0.6	7,015	-0.01%
2021/05/11	6	17.78	10	17.30	17.25	-4	7,092	-0.06%
2021/05/10	0	0.00	3	19.00	18.80	-3	7,055	-0.04%
2021/05/07	7	18.93	9	18.57	19.10	-2	7,090	-0.03%
2021/05/06	7	17.88	0	0.00	18.00	7	7,076	0.10%
2021/05/05	12	18.36	14.1	18.25	18.15	-2.1	7,107	-0.03%
2021/05/04	3	18.18	1	18.10	18.05	2	7,120	0.03%
2021/05/03	6	19.46	1	19.30	19.00	5	7,104	0.07%
2021/04/29	8	20.49	0	0.00	20.30	8	7,084	0.11%
2021/04/28	2	20.58	0	0.00	20.70	2	7,149	0.03%
2021/04/27	1	20.45	12	20.38	20.45	-11	7,284	-0.15%
2021/04/26	14	20.24	0	0.00	20.20	14	7,621	0.18%
2021/04/23	4	20.33	4.1	20.22	20.20	-0.1	7,678	0.00%
2021/04/22	40	20.60	36	20.05	20.00	4	7,831	0.05%
2021/04/21	10.1	21.19	25	21.23	21.00	-14.9	8,045	-0.19%
2021/04/20	19	22.07	11	21.85	21.60	8	8,442	0.09%
2021/04/19	26	22.41	10	22.44	22.20	16	8,758	0.18%
2021/04/16	2	21.70	3	21.92	21.80	-1	8,760	-0.01%
2021/04/15	13	21.83	15	21.90	21.60	-2	8,747	-0.02%
2021/04/14	2	21.44	1	20.60	21.30	1	8,633	0.01%
2021/04/13	3	21.48	7	21.36	20.95	-4	8,806	-0.05%
2021/04/12	8	21.63	11	21.69	21.30	-3	9,204	-0.03%
2021/04/09	13	21.16	9	21.18	21.05	4	9,583	0.04%
2021/04/08	12.1	21.38	11	21.33	21.35	1.1	9,584	0.01%
2021/04/07	4.1	20.61	31	20.78	20.95	-26.9	9,533	-0.28%
2021/04/06	1.1	20.41	13	20.55	20.45	-11.9	9,530	-0.12%
2021/04/01	11	20.31	7	20.41	20.40	4	9,572	0.04%
2021/03/31	6	20.31	17	20.41	20.20	-11	9,706	-0.11%
2021/03/30	16	20.89	3	21.00	20.75	13	9,703	0.13%
2021/03/29	1	21.10	4	21.04	21.00	-3	9,831	-0.03%
2021/03/26	1	21.00	0	0.00	21.00	1	10,032	0.01%
2021/03/25	11	20.95	0	0.00	20.85	11	10,754	0.10%
2021/03/24	1.1	21.45	31	21.78	21.30	-29.9	11,226	-0.27%
2021/03/23	17.2	21.95	8.1	22.14	21.60	9.1	11,161	0.08%
2021/03/22	30	21.92	13	22.09	22.30	17	10,896	0.16%
2021/03/19	16	21.34	7	21.30	21.40	9	10,730	0.08%
2021/03/18	30	21.42	13.1	21.38	21.40	16.9	10,726	0.16%
2021/03/17	19	21.10	16	20.98	21.25	3	10,571	0.03%
2021/03/16	3	20.17	3	20.12	20.10	0	10,100	0.00%
2021/03/15	7	20.25	4	20.53	20.20	3	10,089	0.03%
2021/03/12	24	20.52	4	20.46	20.40	20	10,068	0.20%
2021/03/11	0	0.00	3	19.83	19.90	-3	10,073	-0.03%
2021/03/10	3	19.77	4	19.61	19.60	-1	10,059	-0.01%
2021/03/09	0	0.00	3	19.62	19.60	-3	10,044	-0.03%
2021/03/08	8	19.59	1	20.10	19.45	7	10,059	0.07%
2021/03/05	1	19.75	3.2	19.91	19.65	-2.1	9,911	-0.02%
2021/03/04	3	19.72	1	19.80	19.60	2	9,905	0.02%
2021/03/03	2	19.35	51	19.83	20.05	-49	9,894	-0.50%
2021/03/02	7	19.99	9	20.15	19.60	-2	9,869	-0.02%
2021/02/26	3	19.65	7	19.57	19.55	-4	9,731	-0.04%
2021/02/25	12	19.82	30	19.95	19.65	-18	9,703	-0.19%
2021/02/24	4	20.04	76	19.92	19.70	-72	9,750	-0.74%
2021/02/23	3	19.68	3	19.65	19.70	0	9,642	0.00%
2021/02/22	10	19.87	19	19.83	19.85	-9	9,609	-0.09%
2021/02/19	33	19.96	8	20.04	19.80	25	9,540	0.26%
2021/02/18	1	19.30	0	19.30	19.30	1	9,254	0.01%
2021/02/17	1	19.05	2	19.25	19.15	-1	9,199	-0.01%
2021/02/05	7	19.01	6	19.08	19.05	1	9,172	0.01%
2021/02/04	19	18.84	3	19.07	18.80	16	9,124	0.18%
2021/02/03	31	19.40	31	19.48	19.40	0	9,054	0.00%
2021/02/02	21	18.45	17	18.86	18.80	4	8,707	0.05%
2021/02/01	7	17.41	1	17.45	17.55	6	8,547	0.07%
2021/01/29	1	17.85	2	17.95	17.60	-1	8,518	-0.01%
2021/01/28	58	18.31	0	0.00	18.20	58	8,457	0.69%
2021/01/26	35	18.33	4	18.54	18.30	31	8,375	0.37%
2021/01/25	1	18.60	0	0.00	18.60	1	8,325	0.01%
2021/01/22	0	0.00	1	19.00	18.85	-1	8,259	-0.01%
2021/01/21	3	19.08	19	19.37	18.85	-16	8,185	-0.20%
2021/01/20	30	19.69	44	20.01	19.15	-14	8,075	-0.17%
2021/01/19	82.1	20.89	25.1	20.71	20.50	57.1	7,888	0.72%
2021/01/18	6.1	19.98	5	20.01	19.95	1	7,524	0.01%
2021/01/15	14	20.21	10	20.49	20.00	4	7,421	0.05%
2021/01/14	9	20.74	22	20.58	20.55	-13	7,224	-0.18%
2021/01/13	13	20.51	15.1	20.88	20.45	-2.1	6,862	-0.03%
2021/01/12	36	19.47	18	19.54	19.80	18	6,362	0.28%
2021/01/11	15	19.36	12	19.62	19.40	3	5,948	0.05%
2021/01/08	5	18.22	2.3	18.54	18.25	2.8	5,729	0.05%
2021/01/07	0.1	19.20	5	19.36	18.95	-4.9	5,633	-0.09%
2021/01/06	15	19.71	17	19.83	19.10	-2	5,543	-0.04%
2021/01/05	40.1	20.00	17.8	20.20	19.85	22.4	5,189	0.43%
2021/01/04	18.1	19.43	13.2	19.18	19.90	5	4,674	0.11%
2020/12/31	5	18.14	3	18.20	18.10	2	4,130	0.05%
2020/12/30	8	17.98	2.1	17.90	17.85	5.9	4,060	0.15%
2020/12/29	6	18.17	2	18.25	18.00	4	4,015	0.10%
2020/12/28	6	18.22	7	18.20	18.05	-1	3,955	-0.03%
2020/12/25	4	18.50	8	18.32	18.25	-4	3,868	-0.10%
2020/12/24	3	17.90	8	17.78	17.85	-5	3,685	-0.14%
2020/12/23	7	17.94	9	17.93	17.60	-2	3,600	-0.06%
2020/12/22	23	18.08	20	18.03	17.50	3	3,445	0.09%
2020/12/21	37.8	18.21	37	18.11	18.60	0.8	3,207	0.03%
2020/12/18	26	17.54	12.4	16.95	17.90	13.6	2,442	0.56%
2020/12/17	2	16.25	5	16.38	16.30	-3	1,906	-0.16%
2020/12/16	0	16.30	0	0.00	16.15	0	1,884	0.00%
2020/12/15	4	16.15	2	16.35	16.15	2	1,866	0.11%
2020/12/14	4	16.88	7	16.81	16.65	-3	1,819	-0.16%
2020/12/10	0.1	16.32	30	16.30	16.05	-29.9	1,636	-1.83%
2020/12/09	4	16.39	1	16.45	16.30	3	1,597	0.19%
2020/12/08	1	16.35	0	0.00	16.35	1	1,587	0.06%
2020/12/07	42.2	16.77	1	16.50	16.70	41.2	1,556	2.65%
2020/12/02	0.2	15.85	0	0.00	15.70	0.2	1,399	0.01%
2020/12/01	0.1	15.65	2	15.75	15.85	-1.9	1,402	-0.14%
2020/11/27	0.2	15.58	2	15.45	15.45	-1.8	1,361	-0.13%
2020/11/26	0.1	15.50	1	15.45	15.45	-0.9	1,344	-0.06%
2020/11/24	0.1	15.54	0	0.00	15.25	0.1	1,291	0.01%
2020/11/23	0.1	15.60	0.1	15.80	15.50	0	1,399	0.00%
2020/11/20	0	15.20	0	0.00	15.10	0	1,300	0.00%
2020/11/19	2.1	15.00	0	0.00	15.10	2.1	1,315	0.16%
2020/11/18	2.1	15.24	0	0.00	15.05	2.1	1,329	0.16%
2020/11/17	0	0.00	0.2	14.85	14.90	-0.2	1,296	-0.01%
2020/11/16	0.1	14.80	0	14.70	14.80	0	1,312	0.00%
2020/11/13	0.2	14.75	0	0.00	14.75	0.2	1,318	0.01%
2020/11/12	0.1	14.78	0	0.00	14.60	0.1	1,309	0.01%
2020/11/11	1	14.50	0	0.00	14.55	1	1,299	0.08%
2020/11/09	0.1	14.70	0	0.00	14.20	0.1	1,291	0.01%
2020/11/06	0	14.30	0	0.00	14.10	0	1,310	0.00%
2020/11/02	0.1	14.24	0	0.00	14.05	0.1	1,374	0.01%
2020/10/30	0.6	14.11	0	0.00	14.00	0.6	1,391	0.05%
2020/10/29	0	14.20	0	0.00	14.15	0	1,406	0.00%
2020/10/27	0.1	14.90	0	0.00	14.40	0.1	1,429	0.00%
2020/10/23	0.1	14.50	0	0.00	14.55	0.1	1,445	0.00%
2020/10/22	0	14.50	0	0.00	14.30	0	1,473	0.00%
2020/10/21	0.1	14.45	0	0.00	14.45	0.1	1,489	0.01%
2020/10/19	0.3	14.25	0	0.00	14.25	0.3	1,528	0.02%
2020/10/16	0.1	14.05	0	0.00	13.95	0.1	1,587	0.00%
2020/10/15	0.4	14.15	0	0.00	14.05	0.4	1,581	0.02%
2020/10/14	0	14.25	0	0.00	14.10	0	1,584	0.00%
2020/10/13	0.1	14.20	0	0.00	14.10	0.1	1,592	0.01%
2020/10/12	0.2	14.35	0	0.00	14.15	0.2	1,600	0.01%
2020/10/08	0.4	14.60	0	0.00	14.45	0.4	1,612	0.02%
2020/10/07	0.1	14.65	0	0.00	14.45	0.1	1,626	0.01%
2020/10/06	0.1	14.60	0	0.00	14.35	0.1	1,638	0.01%
2020/10/05	0.2	14.30	0	0.00	14.10	0.2	1,661	0.01%
2020/09/29	0.1	14.30	0	0.00	14.15	0.1	1,719	0.01%
2020/09/28	0.1	14.30	0	0.00	14.20	0.1	1,762	0.01%
2020/09/25	0.1	14.10	0	0.00	13.90	0.1	1,804	0.00%
2020/09/24	2.1	14.26	0	0.00	14.15	2.1	1,834	0.11%
2020/09/23	0.2	14.85	0	0.00	14.60	0.2	1,909	0.01%
2020/09/22	0	15.05	4	14.85	14.75	-4	2,333	-0.17%
2020/09/21	1.2	15.23	5	15.15	15.15	-3.8	2,623	-0.14%
2020/09/18	0.1	15.50	0	0.00	15.20	0.1	2,641	0.00%
2020/09/17	0.1	15.55	0	0.00	15.25	0.1	2,642	0.00%
2020/09/16	0.2	15.50	2	15.25	15.25	-1.8	2,646	-0.07%
2020/09/15	0.1	15.55	0	0.00	15.25	0.1	2,660	0.00%
2020/09/14	0	15.60	0	0.00	15.30	0	2,670	0.00%
2020/09/11	0	0.00	5	15.40	15.15	-5	2,679	-0.19%
2020/09/10	0	15.75	0	0.00	15.45	0	2,671	0.00%
2020/09/09	0.2	15.65	0	0.00	15.65	0.2	2,663	0.01%
2020/09/07	4	16.25	20	15.95	15.60	-16	2,641	-0.61%
2020/09/04	20	15.55	1	15.50	15.55	19	2,539	0.75%
2020/08/27	0	0.00	1	15.40	15.20	-1	2,491	-0.04%
2020/08/13	1	14.90	0	0.00	14.90	1	2,302	0.04%
2020/08/12	1	14.80	0	0.00	15.00	1	2,301	0.04%
2020/08/06	0	0.00	4	15.55	15.20	-4	2,372	-0.17%
2020/07/24	0	0.00	3	15.23	15.10	-3	2,424	-0.12%
2020/07/17	1	15.00	0	0.00	14.95	1	2,497	0.04%
2020/07/09	0	0.00	1	16.30	16.10	-1	2,538	-0.04%
2020/07/08	1	16.30	6	16.30	16.25	-5	2,514	-0.20%
2020/07/06	2	16.50	1	16.55	16.45	1	2,466	0.04%
2020/07/03	1	16.35	6	16.27	16.35	-5	2,481	-0.20%
2020/07/02	10	16.43	11	16.43	16.35	-1	2,474	-0.04%
2020/07/01	16	17.23	7	17.14	16.90	9	2,384	0.38%
2020/06/30	7	15.94	3	15.97	16.30	4	1,962	0.20%
2020/06/23	3	14.50	0	0.00	14.50	3	1,651	0.18%
2020/06/22	0	0.00	10	14.75	14.65	-10	1,654	-0.60%
2020/06/17	0	0.00	11	14.52	14.45	-11	1,671	-0.66%
2020/06/12	5	13.90	0	0.00	14.05	5	1,745	0.29%
2020/06/11	0	0.00	1	14.65	14.35	-1	1,756	-0.06%
2020/06/09	0	0.00	4	14.90	14.85	-4	1,800	-0.22%
2020/06/05	1	14.90	0	0.00	15.00	1	1,922	0.05%
2020/06/01	0	0.00	1	14.70	14.75	-1	1,920	-0.05%
2020/05/28	4	14.80	0	0.00	14.55	4	1,927	0.21%
2020/05/27	5	14.70	0	0.00	14.60	5	1,920	0.26%
2020/05/26	1	14.55	0	0.00	14.60	1	1,928	0.05%
2020/05/22	0	0.00	4	14.55	14.55	-4	1,926	-0.21%
2020/05/21	4	15.14	0	0.00	14.90	4	1,918	0.21%
2020/05/20	1	14.60	0	0.00	14.60	1	1,904	0.05%
2020/05/12	1	15.30	0	0.00	15.20	1	1,798	0.06%
2020/05/11	10	15.40	0	0.00	15.35	10	1,763	0.57%
2020/05/04	0	0.00	2	14.95	15.00	-2	1,712	-0.12%
2020/04/28	2	14.80	0	0.00	14.80	2	1,710	0.12%
2020/04/20	1	13.90	0.5	14.75	13.75	0.5	1,598	0.03%
2020/04/16	0	0.00	0.5	13.70	13.50	-0.5	1,539	-0.03%
2020/04/13	3	13.20	0	0.00	13.05	3	1,563	0.19%
2020/03/30	0	0.00	6	11.60	12.10	-6	1,704	-0.35%
2020/03/20	0	0.00	1	10.75	11.20	-1	1,685	-0.06%
2020/03/11	6	15.60	0	0.00	14.60	6	1,604	0.37%
2020/03/06	0	0.00	2	14.80	14.80	-2	1,479	-0.14%
2020/03/02	2	15.15	0	0.00	14.90	2	1,568	0.13%
2020/02/13	1	15.80	0	0.00	15.65	1	2,696	0.04%
2020/02/06	1	15.85	0	0.00	15.85	1	2,785	0.04%
2020/02/04	1	15.30	0	0.00	15.70	1	2,874	0.03%
2020/01/20	0	0.00	3	17.70	17.55	-3	2,865	-0.10%
2020/01/09	3	17.18	0	0.00	17.15	3	3,242	0.09%
2020/01/08	1	17.30	0	0.00	17.05	1	3,250	0.03%
2020/01/03	0	0.00	1	18.40	18.15	-1	3,333	-0.03%
2019/12/31	1	18.25	0	0.00	18.30	1	3,330	0.03%
2019/12/26	5	18.35	1	18.35	18.30	4	3,522	0.11%
2019/12/25	1	18.60	2	18.60	18.45	-1	3,685	-0.03%
2019/12/11	0	0.00	2	18.30	18.30	-2	5,699	-0.04%
2019/12/10	0	0.00	2	18.55	18.40	-2	5,721	-0.03%
2019/12/09	2	18.50	0	0.00	18.50	2	5,704	0.04%
2019/12/03	6	18.00	0	0.00	18.10	6	5,680	0.11%
2019/12/02	0	0.00	6	17.80	17.80	-6	5,714	-0.10%
2019/11/26	0	0.00	1	18.95	18.55	-1	5,662	-0.02%
2019/11/25	12	18.95	5	18.95	18.70	7	5,642	0.12%
2019/11/22	1	18.90	2	19.05	19.05	-1	5,606	-0.02%
2019/11/21	1	18.45	0	0.00	18.50	1	5,527	0.02%
2019/11/20	0	0.00	20	18.30	18.40	-20	5,508	-0.36%
2019/11/18	2	19.50	3	19.02	18.90	-1	5,440	-0.02%
2019/11/15	21	18.62	1	18.85	18.60	20	5,005	0.40%
2019/11/14	5	18.90	9	18.61	19.00	-4	4,816	-0.08%
2019/11/11	1	17.30	0	0.00	17.05	1	4,518	0.02%
2019/11/07	1	18.05	9	17.96	17.90	-8	4,459	-0.18%
2019/11/05	2	18.30	1	18.55	18.30	1	4,433	0.02%
2019/11/01	7	18.51	0	0.00	18.65	7	4,386	0.16%
2019/10/30	1	18.15	0	0.00	18.05	1	4,300	0.02%
2019/10/29	2	18.65	0	0.00	18.15	2	4,289	0.05%
2019/10/25	0	0.00	10	18.20	18.15	-10	4,234	-0.24%
2019/10/22	0	0.00	3	18.80	18.55	-3	4,186	-0.07%
2019/10/18	0	0.00	1	18.35	18.35	-1	4,065	-0.02%
2019/10/17	3	18.47	1	18.35	18.60	2	4,066	0.05%
2019/10/16	0	0.00	1	17.65	17.65	-1	3,913	-0.03%
2019/10/09	5	18.40	0	0.00	17.80	5	3,873	0.13%
2019/10/04	0	0.00	2	18.05	18.15	-2	3,789	-0.05%
2019/10/03	1	18.40	0	0.00	18.10	1	3,756	0.03%
2019/10/02	0	0.00	1.2	18.05	18.30	-1.2	3,671	-0.03%
2019/10/01	1	18.50	0	0.00	18.40	1	3,577	0.03%
2019/09/27	12	18.36	10	18.53	18.30	2	3,412	0.06%
2019/09/26	25	19.40	30	19.40	19.15	-5	3,233	-0.15%
2019/09/25	120	19.06	131	18.46	19.25	-11	2,502	-0.44%	大買/大賣/
2019/09/24	2	17.00	7	17.23	17.50	-5	1,262	-0.40%
2019/09/12	0	0.00	1	16.15	16.10	-1	1,099	-0.09%
2019/09/03	0	0.00	5	16.10	15.95	-5	1,030	-0.49%
2019/08/15	0	0.00	1	14.20	14.40	-1	951	-0.11%
2019/08/12	1	14.55	0	0.00	14.60	1	1,040	0.10%
2019/08/02	5	15.10	0	0.00	15.20	5	1,048	0.48%
2019/07/26	0	0.00	1	16.30	16.20	-1	1,056	-0.09%
2019/07/23	2	16.00	0	0.00	16.10	2	1,039	0.19%
2019/07/19	0	0.00	1	16.15	15.75	-1	1,003	-0.10%
2019/07/18	0.5	15.60	0	0.00	15.45	0.5	953	0.05%
2019/06/19	0	0.00	5	15.05	14.95	-5	1,915	-0.26%
2019/06/13	1	15.25	0	0.00	14.90	1	2,120	0.05%
2019/06/10	0	0.00	5	15.15	15.55	-5	2,098	-0.24%
2019/06/05	3	14.95	0	0.00	14.85	3	2,068	0.15%
2019/06/03	2	14.60	3	14.55	14.55	-1	2,068	-0.05%
2019/05/27	10	14.40	0	0.00	14.35	10	2,088	0.48%
2019/05/20	0	0.00	1	15.25	14.85	-1	2,134	-0.05%
2019/05/14	1	14.05	0	0.00	14.60	1	2,076	0.05%
2019/05/10	1	15.05	0	0.00	15.05	1	2,121	0.05%
2019/05/06	1	16.05	0	0.00	16.00	1	2,113	0.05%
2019/05/03	0.5	16.70	0	0.00	16.65	0.5	2,101	0.02%
2019/04/29	0	0.00	3	16.50	16.35	-3	2,081	-0.14%
2019/04/23	1	17.20	0	0.00	17.05	1	2,056	0.05%
2019/04/22	1	17.40	2	17.30	17.30	-1	2,035	-0.05%
2019/04/18	0	0.00	5	18.10	17.25	-5	1,996	-0.25%
2019/04/17	2	17.80	0	0.00	17.70	2	1,896	0.11%
2019/04/16	0	0.00	11	17.90	18.20	-11	1,729	-0.64%
2019/04/15	1	16.55	0	0.00	16.55	1	1,445	0.07%
2019/04/09	1	16.60	0	0.00	16.55	1	1,407	0.07%
2019/04/08	23	16.76	0	0.00	16.75	23	1,403	1.64%
2019/04/03	0	0.00	2	16.70	16.65	-2	1,392	-0.14%
2019/04/02	0	0.00	5	17.50	17.10	-5	1,350	-0.37%
2019/04/01	1	16.60	0	0.00	16.50	1	1,202	0.08%
2019/03/29	0	0.00	9	16.40	16.45	-9	1,172	-0.77%
2019/03/28	10	16.40	12	16.48	16.35	-2	1,183	-0.17%
2019/03/27	9	16.35	1	16.40	16.50	8	1,138	0.70%
2019/03/19	3	15.78	0	0.00	15.80	3	1,162	0.26%
2019/03/18	0	0.00	1	16.15	15.80	-1	1,207	-0.08%
2019/03/15	1	15.30	0	0.00	15.30	1	1,166	0.09%
2019/03/07	1	16.05	2	16.00	15.55	-1	1,496	-0.07%
2019/02/20	1	15.90	0	0.00	15.90	1	1,544	0.06%
2019/02/19	1	15.50	0	0.00	15.65	1	1,525	0.07%
2019/02/15	1	15.95	0	0.00	15.45	1	1,532	0.07%
2019/02/14	0	0.00	10	15.80	15.90	-10	1,519	-0.66%
2019/02/12	11	15.95	0	0.00	16.05	11	1,500	0.73%
2019/01/23	0	0.00	1	14.85	14.80	-1	1,414	-0.07%
2019/01/17	1	15.20	0	0.00	14.90	1	1,436	0.07%
2019/01/15	0	0.00	1	15.05	15.05	-1	1,421	-0.07%
2019/01/14	0	0.00	2	15.00	14.80	-2	1,421	-0.14%
2019/01/08	1	15.10	0	0.00	15.20	1	1,426	0.07%
2018/12/24	0	0.00	1	15.90	16.00	-1	1,416	-0.07%
2018/12/22	1	15.85	0	0.00	15.75	1	1,407	0.07%
2018/12/13	1	16.70	0	0.00	16.55	1	1,252	0.08%
2018/12/12	2	17.13	1	16.75	16.70	1	1,227	0.08%
2018/12/11	1	16.60	1	16.60	16.50	0	1,092	0.00%
2018/12/05	2	16.50	2	16.60	16.55	0	945	0.00%
2018/12/04	1	15.35	11	15.76	16.15	-10	769	-1.30%
2018/11/26	2	14.53	25	14.30	14.30	-23	669	-3.44%
2018/11/22	32	14.08	7	14.15	14.05	25	617	4.05%
2018/11/20	0	0.00	1	13.40	13.45	-1	564	-0.18%
2018/11/19	1	13.60	5	13.75	13.70	-4	560	-0.71%
2018/11/15	0	0.00	1	13.00	13.20	-1	541	-0.18%
2018/11/09	0	0.00	1	12.70	12.65	-1	527	-0.19%
2018/10/23	1	12.85	0	0.00	12.80	1	526	0.19%
2018/10/22	0	0.00	1	13.15	13.10	-1	524	-0.19%
2018/10/17	1	12.90	0	0.00	12.95	1	507	0.20%
2018/10/11	5	12.65	0	0.00	12.60	5	490	1.02%
2018/10/09	5	14.00	0	0.00	14.00	5	460	1.09%
2018/09/10	5	15.00	0	0.00	15.10	5	676	0.74%
2018/09/07	3	15.75	2	15.85	15.75	1	743	0.13%
2018/09/06	5	16.50	0	0.00	16.45	5	739	0.68%
2018/08/29	0	0.00	2	16.75	16.75	-2	845	-0.24%
2018/07/30	0	0.00	2	17.75	17.75	-2	1,492	-0.13%
2018/07/18	1	18.20	0	0.00	18.15	1	1,495	0.07%
2018/07/06	2	17.90	0	0.00	17.40	2	1,456	0.14%
2018/07/03	5	17.85	0	0.00	17.80	5	1,474	0.34%
2018/06/12	3	19.45	0	0.00	19.40	3	1,340	0.22%
2018/06/05	0	0.00	2	19.30	19.05	-2	1,386	-0.14%
2018/06/04	0	0.00	20	19.39	19.55	-20	1,378	-1.45%
2018/05/31	1	19.45	10	19.35	19.10	-9	1,327	-0.68%
2018/05/30	12	19.99	0	0.00	19.80	12	1,287	0.93%
2018/05/29	26	19.48	0	0.00	19.60	26	1,187	2.19%
2018/05/25	0	0.00	10	18.80	19.25	-10	1,132	-0.88%
2018/05/23	0	0.00	15	18.47	18.35	-15	1,060	-1.41%
2018/05/22	0	0.00	15	18.28	18.45	-15	1,064	-1.41%
2018/05/17	10	19.03	5	18.90	19.05	5	1,073	0.47%
2018/05/14	20	18.04	0	0.00	18.50	20	998	2.00%
2018/04/30	0	0.00	22	17.65	17.50	-22	1,174	-1.87%
2018/04/26	0	0.00	12	17.46	17.25	-12	1,217	-0.99%
2018/04/24	19	17.44	0	0.00	17.40	19	1,265	1.50%
2018/04/19	15	18.00	0	0.00	18.10	15	1,386	1.08%
2018/04/11	5	18.09	0	0.00	18.15	5	1,680	0.30%
2018/03/29	2	19.15	1	19.15	18.60	1	2,085	0.05%
2018/03/08	0	0.00	5	19.25	19.20	-5	1,826	-0.27%
2018/03/02	0	0.00	5	19.00	19.00	-5	1,823	-0.27%
2018/02/26	2	18.85	0	0.00	18.90	2	1,819	0.11%
2018/02/22	3	19.00	0	0.00	18.90	3	1,819	0.16%
2018/02/09	0	0.00	1	17.85	18.10	-1	1,897	-0.05%
2018/02/08	3	18.55	0	0.00	18.55	3	1,882	0.16%
2018/02/06	0	0.00	39	18.97	18.35	-39	1,866	-2.09%
2018/02/01	3	19.50	0	0.00	19.50	3	1,775	0.17%
2018/01/31	2	19.93	2	19.88	20.15	0	1,733	0.00%
2018/01/30	6	19.08	0	0.00	18.90	6	1,666	0.36%
2018/01/12	2	20.40	3	20.23	20.25	-1	1,447	-0.07%
2018/01/11	0	0.00	1	20.40	20.20	-1	1,436	-0.07%
2018/01/08	2	20.50	2	20.70	20.55	0	1,367	0.00%
2018/01/05	24	21.08	5	21.10	21.00	19	1,307	1.45%
2018/01/04	11.2	20.92	22	20.29	21.05	-10.8	1,162	-0.93%
2018/01/03	0	0.00	10	19.23	19.45	-10	785	-1.27%