建漢 (3062)-群益金鼎-基隆券商分點個股進出

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
24.45
漲跌
▲0.65
漲幅
+2.73%
成交量
12,198張
產業
上市通信網路類股
384人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

建漢 (3062)籌碼相關－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/05/31	6	25.58	1	25.15	24.45	5	6,951	0.07%
2024/05/30	0	0.00	1	24.15	23.80	-1	6,947	-0.01%
2024/05/29	2	24.90	5	24.78	24.65	-3	7,113	-0.04%
2024/05/28	6	24.60	17	24.65	24.60	-11	6,954	-0.16%
2024/05/27	3	24.75	4	24.53	24.70	-1	6,889	-0.01%
2024/05/24	15	24.21	73	23.94	23.90	-58	6,750	-0.86%
2024/05/23	2	23.35	0	0.00	22.85	2	6,478	0.03%
2024/05/22	0	0.00	3	23.95	23.25	-3	6,434	-0.05%
2024/05/21	0	0.00	15	23.30	23.50	-15	6,325	-0.24%
2024/05/17	0	0.00	0	23.40	23.25	0	6,268	0.00%
2024/05/16	71	23.32	0	0.00	23.15	71	6,246	1.14%
2024/05/14	2	23.20	4	23.30	23.10	-2	6,191	-0.03%
2024/05/13	0	22.85	1	22.95	22.95	-1	6,122	-0.02%
2024/05/06	2	22.63	2	22.50	22.35	0	5,976	0.00%
2024/05/03	0	0.00	2	21.80	21.50	-2	5,858	-0.03%
2024/04/29	3	21.45	0	0.00	21.40	3	5,805	0.05%
2024/04/24	0	21.60	0	0.00	21.65	0	5,762	0.00%
2024/04/22	0	0.00	1	21.10	20.90	-1	5,742	-0.02%
2024/04/19	1	21.10	1	21.00	21.10	0	5,732	0.00%
2024/04/17	0	0.00	1	21.75	21.70	-1	5,676	-0.02%
2024/04/16	1	21.40	1	22.05	21.35	0	5,658	0.00%
2024/04/15	0	0.00	1	22.30	22.40	-1	5,601	-0.02%
2024/04/12	1	22.50	0	0.00	22.40	1	5,563	0.02%
2024/04/11	1	22.45	0	0.00	22.40	1	5,534	0.02%
2024/04/10	4	23.46	1	23.75	23.10	3	5,483	0.05%
2024/04/09	2	23.08	0	0.00	23.40	2	5,374	0.04%
2024/04/08	1	23.40	1	23.55	23.40	0	5,331	0.00%
2024/04/03	1	23.25	0	0.00	23.40	1	5,298	0.02%
2024/04/01	3	24.45	46	24.49	24.25	-43	5,126	-0.84%
2024/03/29	48	24.63	4.5	25.20	24.50	43.5	5,015	0.87%
2024/03/28	63.5	25.84	62	25.60	25.80	1.5	4,734	0.03%
2024/03/27	1	25.15	5	24.40	25.15	-4	3,473	-0.12%
2024/03/26	3	23.52	25	23.08	22.90	-22	3,140	-0.70%
2024/03/25	20	24.78	14	24.58	24.60	6	2,936	0.20%
2024/03/22	0	0.00	4	23.40	23.40	-4	2,233	-0.18%
2024/03/20	2	21.30	0	0.00	21.25	2	1,928	0.10%
2024/03/19	2	21.55	1	21.90	21.45	1	1,922	0.05%
2024/03/15	5	22.25	4	21.73	21.65	1	1,920	0.05%
2024/03/14	3	21.48	0	0.00	21.35	3	1,917	0.16%
2024/03/12	11	22.69	14	22.64	22.50	-3	2,010	-0.15%
2024/03/11	2	21.83	6	21.64	21.85	-4	1,780	-0.22%
2024/03/08	1	20.75	1	21.00	20.70	0	1,718	0.00%
2024/03/07	1	21.50	2	21.25	21.10	-1	1,707	-0.06%
2024/03/05	12	22.29	8	22.12	22.20	4	1,642	0.24%
2024/03/04	14	21.51	13	21.43	21.60	1	1,467	0.07%
2024/03/01	0	0.00	1	21.30	21.20	-1	1,259	-0.08%
2024/01/10	0	0.00	1	21.00	20.95	-1	2,120	-0.05%
2024/01/09	0	0.00	5	21.05	21.15	-5	2,182	-0.23%
2024/01/03	1	21.65	0	0.00	21.65	1	2,371	0.04%
2023/12/27	1	22.10	0	0.00	22.10	1	2,380	0.04%
2023/12/18	2	22.20	0	0.00	22.05	2	2,431	0.08%
2023/12/15	0	0.00	1	22.15	22.15	-1	2,436	-0.04%
2023/12/14	1	22.35	0	0.00	22.20	1	2,480	0.04%
2023/12/12	3	22.30	0	0.00	22.15	3	2,508	0.12%
2023/12/08	0	0.00	5	23.00	23.25	-5	2,458	-0.20%
2023/12/07	4	23.45	4	23.30	23.15	0	2,432	0.00%
2023/11/29	2	23.00	2	22.95	23.00	0	2,359	0.00%
2023/11/28	3	23.07	3	23.02	22.80	0	2,367	0.00%
2023/11/27	3	23.13	1	23.10	22.90	2	2,364	0.08%
2023/11/23	0	0.00	1	23.45	23.40	-1	2,375	-0.04%
2023/11/21	7	23.45	7	23.20	23.45	0	2,401	0.00%
2023/11/20	0	0.00	3	22.75	22.95	-3	2,242	-0.13%
2023/11/17	0	0.00	1	22.15	22.20	-1	2,226	-0.04%
2023/11/16	3	21.85	0	0.00	22.00	3	2,225	0.13%
2023/11/13	0	0.00	3	21.90	21.80	-3	2,212	-0.14%
2023/11/10	1	22.05	2	22.06	21.95	-1	2,190	-0.05%
2023/11/07	5	23.38	0	0.00	23.10	5	2,191	0.23%
2023/10/31	0	0.00	3	23.08	22.90	-3	2,067	-0.15%
2023/10/27	1	22.35	0	0.00	22.40	1	2,047	0.05%
2023/10/25	5	22.40	1	22.55	22.35	4	2,046	0.20%
2023/10/24	0	0.00	4	21.61	22.30	-4	2,044	-0.20%
2023/10/23	1	21.55	0	0.00	21.55	1	2,014	0.05%
2023/10/17	0	0.00	2	23.05	22.05	-2	1,972	-0.10%
2023/10/13	6	23.28	0	0.00	23.15	6	1,913	0.31%
2023/10/11	0	0.00	4	22.45	22.45	-4	1,919	-0.21%
2023/10/06	0	0.00	5	22.50	22.45	-5	1,938	-0.26%
2023/10/05	0	0.00	1	22.30	22.30	-1	1,969	-0.05%
2023/10/03	1	22.30	1	22.55	22.25	0	1,991	0.00%
2023/09/26	10	22.25	0	0.00	22.05	10	2,052	0.49%
2023/09/22	0	0.00	1	22.25	22.50	-1	2,073	-0.05%
2023/09/21	1	22.00	0	0.00	22.00	1	2,058	0.05%
2023/09/08	0	0.00	11	21.65	21.75	-11	2,024	-0.54%
2023/09/06	3	22.20	0	0.00	22.25	3	2,082	0.14%
2023/09/04	0	0.00	3	22.00	22.10	-3	2,135	-0.14%
2023/09/01	0	0.00	1	22.50	22.25	-1	2,149	-0.05%
2023/08/24	1	21.90	0	0.00	22.00	1	2,128	0.05%
2023/08/22	0	0.00	1	20.95	20.80	-1	2,026	-0.05%
2023/08/21	9	20.89	0	0.00	20.80	9	2,023	0.44%
2023/08/16	0	0.00	1	20.10	20.00	-1	2,031	-0.05%
2023/08/15	0	0.00	1	19.80	19.85	-1	2,043	-0.05%
2023/08/14	1	19.20	0	0.00	19.15	1	2,041	0.05%
2023/08/10	1	20.20	0	0.00	20.10	1	2,032	0.05%
2023/08/04	0	0.00	1	21.00	21.10	-1	2,119	-0.05%
2023/08/02	1	21.10	0	0.00	21.10	1	2,147	0.05%
2023/07/31	0	0.00	1	21.15	21.00	-1	2,067	-0.05%
2023/07/27	0	0.00	1	20.75	20.80	-1	2,067	-0.05%
2023/07/26	1	20.50	0	0.00	20.50	1	2,060	0.05%
2023/07/25	3	20.80	1	21.05	20.85	2	2,056	0.10%
2023/07/24	0	0.00	14	20.55	20.45	-14	2,051	-0.68%
2023/07/21	2	20.88	0	0.00	20.90	2	2,052	0.10%
2023/07/04	0	0.00	1	22.30	22.30	-1	2,262	-0.04%
2023/06/29	1	22.50	0	0.00	22.25	1	2,202	0.05%
2023/06/14	0	0.00	3	22.10	22.00	-3	2,305	-0.13%
2023/06/09	0	0.00	1	23.90	23.80	-1	2,222	-0.05%
2023/06/08	1	23.50	0	0.00	23.50	1	2,212	0.05%
2023/06/02	0	0.00	25	23.19	23.20	-25	2,222	-1.13%
2023/05/31	20	22.86	0	0.00	22.80	20	2,218	0.90%
2023/05/26	1	21.90	0	0.00	21.90	1	2,204	0.05%
2023/05/18	0	0.00	3	21.85	21.75	-3	2,454	-0.12%
2023/05/17	3	21.65	0	0.00	21.80	3	2,458	0.12%
2023/05/16	0	0.00	1	21.65	21.60	-1	2,454	-0.04%
2023/05/15	1	21.70	0	0.00	21.80	1	2,467	0.04%
2023/05/09	0	0.00	2	22.30	21.80	-2	2,457	-0.08%
2023/04/18	22	24.71	9	24.77	24.50	13	2,526	0.51%
2023/04/12	0	0.00	15	22.90	23.00	-15	2,249	-0.67%
2023/04/11	1	23.00	0	0.00	22.95	1	2,246	0.04%
2023/04/10	0	0.00	7	22.95	23.00	-7	2,259	-0.31%
2023/04/07	11	23.48	0	0.00	23.25	11	2,247	0.49%
2023/04/06	5	23.40	0	0.00	23.40	5	2,265	0.22%
2023/03/31	2	23.30	0	0.00	23.20	2	2,274	0.09%
2023/03/29	0	0.00	1	23.55	23.45	-1	2,289	-0.04%
2023/03/28	0	0.00	14	23.15	23.10	-14	2,326	-0.60%
2023/03/27	13	23.61	0	0.00	23.45	13	2,331	0.56%
2023/03/24	1	23.35	0	0.00	23.50	1	2,355	0.04%
2023/03/23	1	22.80	1	23.15	23.00	0	2,349	0.00%
2023/03/22	3	23.05	0	0.00	23.00	3	2,366	0.13%
2023/03/09	0	0.00	15	25.15	24.65	-15	3,713	-0.40%
2023/03/08	10	24.95	0	0.00	25.00	10	4,068	0.25%
2023/03/07	5	24.80	0	0.00	24.75	5	4,348	0.11%
2023/03/06	0	0.00	10	24.55	24.70	-10	4,344	-0.23%
2023/03/01	10	24.20	1	24.10	24.00	9	4,404	0.20%
2023/02/22	0	0.00	10	24.20	24.20	-10	4,451	-0.22%
2023/02/20	10	25.10	28	25.37	25.00	-18	4,490	-0.40%
2023/02/17	0	0.00	4	24.60	24.95	-4	4,483	-0.09%
2023/02/16	0	0.00	1	24.35	24.25	-1	4,534	-0.02%
2023/02/15	1	23.70	1	23.60	23.60	0	4,558	0.00%
2023/02/14	2	23.93	0	0.00	23.80	2	4,582	0.04%
2023/02/13	1	23.90	0	0.00	23.95	1	4,620	0.02%
2023/02/10	1	24.05	0	0.00	23.75	1	4,675	0.02%
2023/02/08	1	24.40	0	0.00	24.60	1	4,713	0.02%
2023/02/07	1	24.70	0	0.00	24.70	1	4,705	0.02%
2023/02/03	2	24.80	3	24.70	24.60	-1	4,728	-0.02%
2023/02/02	26	24.84	2	24.63	24.65	24	4,694	0.51%
2023/01/31	2	24.10	3	24.17	24.25	-1	4,681	-0.02%
2023/01/12	2	23.50	0	0.00	23.35	2	4,897	0.04%
2023/01/11	0	0.00	1	23.90	23.60	-1	4,947	-0.02%
2023/01/06	1	23.45	0	0.00	23.65	1	5,099	0.02%
2023/01/05	2	23.50	2	23.45	23.40	0	5,207	0.00%
2023/01/04	0	0.00	3	23.65	23.50	-3	5,265	-0.06%
2022/12/28	1	23.25	0	0.00	23.10	1	5,562	0.02%
2022/12/27	0	0.00	2	23.95	23.85	-2	5,632	-0.04%
2022/12/26	2	23.78	0	0.00	23.80	2	5,674	0.04%
2022/12/20	1	23.60	0	0.00	23.05	1	6,016	0.02%
2022/12/19	3	24.07	6	24.09	23.85	-3	6,176	-0.05%
2022/12/16	3	24.42	0	0.00	24.20	3	6,279	0.05%
2022/12/15	1	25.05	0	0.00	25.05	1	6,323	0.02%
2022/12/14	1	24.90	0	0.00	24.80	1	6,335	0.02%
2022/12/12	1	24.65	1	24.90	25.10	0	6,466	0.00%
2022/12/09	4	25.73	0	0.00	25.55	4	6,472	0.06%
2022/12/08	0	0.00	2	26.15	26.10	-2	6,498	-0.03%
2022/12/07	5	26.62	7	26.64	26.10	-2	6,523	-0.03%
2022/12/06	5	26.05	8	25.72	25.70	-3	6,357	-0.05%
2022/12/05	4	25.23	1	25.70	25.90	3	6,463	0.05%
2022/12/02	7	25.63	7	25.71	25.40	0	6,428	0.00%
2022/12/01	6	24.64	5	24.85	24.75	1	6,369	0.02%
2022/11/30	24	25.20	22	24.98	25.15	2	6,470	0.03%
2022/11/29	0	0.00	1	23.85	24.55	-1	6,422	-0.02%
2022/11/18	0	0.00	2	23.80	23.20	-2	7,673	-0.03%
2022/11/17	3	23.63	0.5	23.60	23.55	2.5	7,853	0.03%
2022/11/16	2	23.50	4	23.25	23.15	-2	8,136	-0.02%
2022/11/15	2	23.20	0	0.00	23.40	2	8,195	0.02%
2022/11/14	2	23.40	2	23.90	23.95	0	8,209	0.00%
2022/11/11	0	0.00	2	22.75	22.75	-2	8,209	-0.02%
2022/11/04	0	0.00	1	22.80	22.95	-1	9,293	-0.01%
2022/11/03	1	22.60	1	22.55	22.70	0	9,546	0.00%
2022/11/02	0	0.00	0.5	22.45	22.60	-0.5	9,958	-0.01%
2022/11/01	1	22.20	0	0.00	22.30	1	10,213	0.01%
2022/10/28	0	0.00	1	22.25	21.45	-1	11,055	-0.01%
2022/10/27	1	22.00	0	0.00	22.25	1	11,348	0.01%
2022/10/26	3	21.60	3	21.65	21.20	0	11,449	0.00%
2022/10/21	4	22.54	3	22.55	22.25	1	12,209	0.01%
2022/10/18	16	24.01	13	24.49	23.95	3	13,379	0.02%
2022/10/14	1	23.85	0	0.00	23.75	1	14,878	0.01%
2022/10/13	25	23.78	25	24.09	22.70	0	15,015	0.00%
2022/10/12	5	24.45	5	24.45	24.35	0	15,109	0.00%
2022/10/11	30	24.00	30	24.50	24.05	0	15,294	0.00%
2022/10/05	3	25.25	3	25.30	24.85	0	16,701	0.00%
2022/10/04	6	24.55	8	24.25	24.55	-2	16,948	-0.01%
2022/09/30	0	0.00	1	23.60	23.45	-1	18,625	-0.01%
2022/09/29	2	23.05	8	23.36	23.15	-6	18,887	-0.03%
2022/09/27	2	23.85	2	23.60	24.10	0	19,231	0.00%
2022/09/22	3	26.97	4	26.73	27.05	-1	19,575	-0.01%
2022/09/21	1	27.15	2	27.23	27.00	-1	19,924	-0.01%
2022/09/20	2	27.15	0	0.00	27.15	2	19,970	0.01%
2022/09/19	5	26.95	0	0.00	26.85	5	20,072	0.02%
2022/09/16	1	27.60	1	27.90	27.45	0	19,990	0.00%
2022/09/15	3	28.47	0	0.00	28.05	3	19,867	0.02%
2022/09/14	0	0.00	1	28.85	28.90	-1	19,746	-0.01%
2022/09/13	3.7	29.76	0	0.00	29.70	3.7	19,672	0.02%
2022/09/12	9	29.14	7	29.59	29.55	2	19,555	0.01%
2022/09/08	2	27.90	2	27.55	28.00	0	19,307	0.00%
2022/09/06	14	28.48	8	28.24	27.85	6	19,577	0.03%
2022/09/05	10	30.65	6	29.65	29.60	4	19,960	0.02%
2022/09/02	26	30.19	19	30.17	30.50	7	19,750	0.04%
2022/09/01	3.1	30.10	3	29.30	29.30	0.1	19,229	0.00%
2022/08/31	3.1	29.80	0	0.00	29.95	3.1	19,040	0.02%
2022/08/30	8	28.83	13	28.67	29.30	-5	18,818	-0.03%
2022/08/29	1	28.05	0	0.00	27.90	1	18,584	0.01%
2022/08/26	4	29.24	10	29.05	29.25	-6	18,481	-0.03%
2022/08/25	5	28.62	13	28.45	28.50	-8	18,261	-0.04%
2022/08/24	4	28.48	3	28.65	28.40	1	18,270	0.01%
2022/08/23	24	28.06	20	28.24	28.40	4	18,276	0.02%
2022/08/22	5	27.20	0	0.00	27.00	5	17,966	0.03%
2022/08/19	1	27.65	0	0.00	27.75	1	17,874	0.01%
2022/08/18	2	27.85	2	28.00	27.95	0	17,775	0.00%
2022/08/17	5	27.90	1	27.75	27.75	4	17,729	0.02%
2022/08/16	1	28.95	0	0.00	28.65	1	17,734	0.01%
2022/08/15	2	29.50	4	29.20	29.20	-2	17,597	-0.01%
2022/08/12	8	29.25	11	28.90	29.05	-3	17,470	-0.02%
2022/08/11	15	30.83	13	30.01	29.80	2	17,157	0.01%
2022/08/10	7	30.94	7	31.10	31.25	0	16,627	0.00%
2022/08/09	37	31.16	49	31.41	31.35	-12	16,360	-0.07%
2022/08/08	9	30.92	17	30.95	30.80	-8	15,945	-0.05%
2022/08/05	17	30.84	16	30.48	31.00	1	15,689	0.01%
2022/08/04	2	29.63	2	29.95	29.90	0	15,206	0.00%
2022/08/03	8	29.68	2	29.85	29.00	6	14,855	0.04%
2022/08/02	0	0.00	1	30.00	30.35	-1	14,539	-0.01%
2022/08/01	11	30.95	12	30.51	30.60	-1	14,386	-0.01%
2022/07/29	7	30.55	2	30.35	30.35	5	14,196	0.04%
2022/07/28	7	31.24	3	30.85	30.60	4	13,967	0.03%
2022/07/27	55	30.28	48	30.36	31.20	7	13,619	0.05%
2022/07/25	0	0.00	1	29.30	29.90	-1	12,582	-0.01%
2022/07/22	36	30.55	64	30.69	30.15	-28	12,304	-0.23%
2022/07/21	7	28.75	11	28.91	29.60	-4	11,279	-0.04%
2022/07/20	3	28.05	0	0.00	27.50	3	10,726	0.03%
2022/07/19	1	27.90	4	28.00	27.90	-3	10,554	-0.03%
2022/07/18	9	28.94	11	28.81	28.55	-2	10,361	-0.02%
2022/07/15	32	28.86	21	29.01	28.55	11	10,133	0.11%
2022/07/14	12	28.77	13	28.62	28.80	-1	9,710	-0.01%
2022/07/13	14	28.23	13	28.13	27.50	1	9,122	0.01%
2022/07/11	16	28.01	14	27.95	28.10	2	8,281	0.02%
2022/07/08	26	27.18	27	27.33	26.45	-1	7,315	-0.01%
2022/07/07	19	25.87	35	25.77	26.95	-16	6,512	-0.25%
2022/07/06	0	0.00	2	26.00	24.80	-2	6,230	-0.03%
2022/07/05	13	26.65	12	26.40	26.60	1	6,221	0.02%
2022/07/04	3	25.42	3	25.47	25.85	0	5,918	0.00%
2022/07/01	4	26.65	4	26.13	25.85	0	5,923	0.00%
2022/06/30	5	27.10	5	27.38	27.50	0	5,749	0.00%
2022/06/29	4	26.86	5	27.36	27.30	-1	5,499	-0.02%
2022/06/28	0	0.00	2	25.30	25.50	-2	5,168	-0.04%
2022/06/27	8	25.53	13	25.54	25.60	-5	5,313	-0.09%
2022/06/24	0	0.00	2	23.73	23.60	-2	5,369	-0.04%
2022/06/23	2	23.30	0	0.00	23.10	2	5,819	0.03%
2022/06/22	2	23.75	0	0.00	23.10	2	6,728	0.03%
2022/06/17	0	0.00	1	23.50	24.00	-1	6,904	-0.01%
2022/06/16	6	25.16	0	0.00	24.05	6	6,932	0.09%
2022/06/15	12.1	26.13	11	26.17	25.50	1.1	6,967	0.02%
2022/06/14	13	25.67	15	25.83	26.00	-2	6,608	-0.03%
2022/06/02	0	0.00	1	23.45	23.35	-1	5,955	-0.02%
2022/05/31	3	23.90	0	0.00	23.60	3	5,961	0.05%
2022/05/24	10	23.08	13	22.82	22.60	-3	6,461	-0.05%
2022/05/18	1	22.50	1	22.60	22.65	0	6,372	0.00%
2022/05/13	0	0.00	2	21.65	21.65	-2	6,451	-0.03%
2022/05/12	2	21.35	0	0.00	20.65	2	6,467	0.03%
2022/05/05	14	23.31	12	23.78	23.30	2	6,643	0.03%
2022/05/04	23	23.63	23	24.00	23.35	0	6,648	0.00%
2022/04/27	2	22.50	0	0.00	22.30	2	6,805	0.03%
2022/04/20	0	0.00	2	24.60	24.65	-2	7,050	-0.03%
2022/04/19	0	0.00	4	24.35	24.00	-4	7,074	-0.06%
2022/04/18	5	24.10	1	24.00	23.90	4	7,258	0.06%
2022/04/15	1	24.10	0	0.00	23.80	1	7,321	0.01%
2022/04/14	1	24.90	5	24.90	24.60	-4	7,444	-0.05%
2022/04/11	5	24.68	1	26.60	24.50	4	8,023	0.05%
2022/04/08	1	26.55	0	0.00	26.55	1	8,003	0.01%
2022/04/07	3	27.77	14	27.44	26.50	-11	8,048	-0.14%
2022/04/06	1	26.80	0	0.00	26.80	1	8,024	0.01%
2022/04/01	7	27.06	0	0.00	26.85	7	8,296	0.08%
2022/03/31	2	27.78	0	0.00	27.55	2	9,024	0.02%
2022/03/30	2	27.90	2	27.98	27.90	0	9,118	0.00%
2022/03/29	2	27.48	3	27.73	27.45	-1	9,234	-0.01%
2022/03/28	20	28.16	1	27.95	28.10	19	9,040	0.21%
2022/03/25	5	27.63	20	27.68	28.95	-15	8,634	-0.17%
2022/03/24	12	26.75	17	26.80	26.35	-5	7,765	-0.06%
2022/03/23	2	25.85	0	0.00	25.75	2	7,647	0.03%
2022/03/22	0	0.00	1	26.10	26.05	-1	7,763	-0.01%
2022/03/21	12	25.80	11	25.87	25.50	1	7,834	0.01%
2022/03/18	35	25.96	34	26.05	26.15	1	8,041	0.01%
2022/03/17	0	0.00	7	24.58	24.75	-7	8,077	-0.09%
2022/03/15	5	24.04	0	0.00	23.75	5	8,442	0.06%
2022/03/14	2	24.20	0	0.00	24.40	2	8,833	0.02%
2022/03/10	0	0.00	18	24.31	24.40	-18	9,238	-0.19%
2022/03/09	2	23.55	3	23.53	23.50	-1	9,799	-0.01%
2022/03/08	9	23.14	0	0.00	23.05	9	10,186	0.09%
2022/03/07	5	23.96	0	0.00	23.70	5	10,681	0.05%
2022/03/04	5	25.25	5	25.70	25.15	0	11,040	0.00%
2022/03/03	5	25.70	16	26.31	25.65	-11	11,465	-0.10%
2022/03/02	30	26.49	28	26.35	26.25	2	11,967	0.02%
2022/03/01	0	0.00	4	25.89	26.75	-4	12,020	-0.03%
2022/02/24	11	24.50	2	24.45	23.95	9	13,372	0.07%
2022/02/23	1	25.20	3	25.20	25.40	-2	13,910	-0.01%
2022/02/22	2	24.88	2	26.05	25.00	0	15,063	0.00%
2022/02/21	2	25.95	0	0.00	25.85	2	15,619	0.01%
2022/02/18	0	0.00	1	26.05	26.15	-1	17,013	-0.01%
2022/02/17	6	26.35	3.1	26.51	26.20	2.9	18,944	0.02%
2022/02/16	2	25.85	8	26.05	25.85	-6	19,543	-0.03%
2022/02/15	4	25.70	0	0.00	25.55	4	21,328	0.02%
2022/02/14	4.1	25.75	0	0.00	25.80	4.1	23,345	0.02%
2022/02/11	2	26.60	0	0.00	26.80	2	23,842	0.01%
2022/02/10	2	27.05	2	27.05	26.90	0	24,397	0.00%
2022/02/09	2	27.55	0	0.00	27.70	2	25,234	0.01%
2022/02/07	11	25.95	43	26.97	27.05	-32	27,369	-0.12%
2022/01/25	4	25.70	0	0.00	25.45	4	28,722	0.01%
2022/01/24	3	25.58	0	0.00	26.20	3	29,461	0.01%
2022/01/21	11	26.40	0	0.00	26.45	11	30,488	0.04%
2022/01/18	1	28.25	1	27.60	27.55	0	34,890	0.00%
2022/01/17	0	0.00	4	27.85	27.80	-4	36,235	-0.01%
2022/01/14	5	26.62	1	26.75	26.50	4	36,526	0.01%
2022/01/12	7	27.61	0	0.00	27.40	7	36,593	0.02%
2022/01/11	14	27.61	1	27.95	27.30	13	36,558	0.04%
2022/01/10	0	0.00	8	28.69	28.70	-8	36,497	-0.02%
2022/01/07	11	29.35	7	30.21	29.25	4	36,438	0.01%
2022/01/05	4	30.85	6	31.73	30.65	-2	36,375	-0.01%
2022/01/04	3	30.40	2	30.50	30.30	1	35,914	0.00%
2022/01/03	10	30.60	2	30.43	30.40	8	35,884	0.02%
2021/12/30	7	31.17	6	31.23	31.05	1	35,890	0.00%
2021/12/29	7	32.05	13	32.09	31.85	-6	36,056	-0.02%
2021/12/28	27	31.95	28	32.17	31.85	-1	35,959	0.00%
2021/12/27	35	32.30	22	32.59	32.95	13	35,902	0.04%
2021/12/24	4	30.80	2	31.05	30.70	2	35,490	0.01%
2021/12/23	8	31.01	3	31.45	31.15	5	36,100	0.01%
2021/12/21	4	29.91	2	29.90	29.85	2	36,498	0.01%
2021/12/17	3	29.90	3	29.90	29.65	0	36,692	0.00%
2021/12/16	2	31.03	0	0.00	30.60	2	36,586	0.01%
2021/12/15	2	30.20	2	30.50	30.40	0	36,456	0.00%
2021/12/14	4	29.95	2	29.80	29.75	2	36,387	0.01%
2021/12/13	5	31.04	62	30.85	31.10	-57	36,091	-0.16%
2021/12/10	8	30.99	1	30.80	30.70	7	35,869	0.02%
2021/12/09	10	31.36	13	31.73	31.35	-3	35,725	-0.01%
2021/12/08	21	32.10	1	31.55	31.60	20	35,462	0.06%
2021/12/07	2	31.25	2	31.78	31.45	0	35,048	0.00%
2021/12/06	8	31.29	2	31.23	31.45	6	34,800	0.02%
2021/12/03	16	32.15	12	31.78	31.95	4	34,606	0.01%
2021/12/02	7	30.94	7.5	31.22	30.60	-0.5	33,997	0.00%
2021/12/01	37	30.95	36	30.63	32.55	1	33,572	0.00%
2021/11/30	8	32.79	6	32.38	32.00	2	32,999	0.01%
2021/11/29	22	32.48	20	32.63	32.30	2	32,571	0.01%
2021/11/26	16	32.89	5.5	32.79	32.70	10.5	32,079	0.03%
2021/11/25	10	34.85	10	34.71	34.60	0	31,472	0.00%
2021/11/24	21	35.39	37	34.96	35.40	-16	30,990	-0.05%
2021/11/23	45	34.47	6	35.54	33.45	39	30,274	0.13%
2021/11/22	26	35.48	10	35.27	35.70	16	29,436	0.05%
2021/11/19	53	36.25	47	36.30	35.05	6	28,814	0.02%
2021/11/18	25	34.44	22	34.41	34.70	3	27,690	0.01%
2021/11/17	40	34.61	34	34.50	35.40	6	27,073	0.02%
2021/11/16	66	34.26	62	34.37	34.80	4	25,657	0.02%
2021/11/15	12	31.59	27	30.97	32.35	-15	23,694	-0.06%
2021/11/12	44	30.06	30	30.27	29.45	14	23,056	0.06%
2021/11/11	39	28.67	65	28.94	29.25	-26	21,243	-0.12%
2021/11/10	3	26.28	9	26.32	26.60	-6	19,226	-0.03%
2021/11/09	22	26.20	20	26.13	26.20	2	18,704	0.01%
2021/11/08	84	26.10	101	25.79	25.60	-17	18,129	-0.09%	大賣/
2021/11/05	79	25.94	52	26.08	26.25	27	17,296	0.16%
2021/11/04	53	25.29	74	25.59	26.70	-21	15,966	-0.13%
2021/11/03	36	24.78	16	24.93	24.30	20	15,102	0.13%
2021/11/02	46	25.43	46	24.88	24.35	0	14,556	0.00%
2021/11/01	66	26.46	68	26.30	26.10	-2	13,727	-0.01%
2021/10/29	97	26.33	106	26.37	26.45	-9	12,922	-0.07%	大賣/
2021/10/28	215	25.73	195	25.87	25.55	20	11,857	0.17%	大買/大賣/
2021/10/27	31	22.88	39	23.86	24.75	-8	9,828	-0.08%
2021/10/26	20	23.83	17	23.68	22.50	3	8,927	0.03%
2021/10/25	35	22.02	58	22.35	22.95	-23	7,357	-0.31%
2021/10/22	0	0.00	41	20.90	20.90	-41	5,972	-0.69%
2021/10/21	11	19.47	14	19.35	19.00	-3	5,701	-0.05%
2021/10/20	9	19.24	4	19.23	19.30	5	5,876	0.09%
2021/10/19	16	18.72	0	0.00	18.75	16	5,859	0.27%
2021/10/18	37	18.92	42	18.99	18.65	-5	5,843	-0.09%
2021/10/15	10	18.45	0	0.00	18.40	10	5,772	0.17%
2021/10/07	10	18.69	25	18.69	18.90	-15	6,298	-0.24%
2021/10/06	17	18.15	1	18.80	18.15	16	7,065	0.23%
2021/10/05	2	19.10	1	20.35	20.15	1	6,770	0.01%
2021/10/04	4	20.26	8	19.91	19.60	-4	6,639	-0.06%
2021/10/01	18	20.54	18	20.74	20.60	0	6,478	0.00%
2021/09/30	12	21.45	12	21.31	21.05	0	6,112	0.00%
2021/09/29	3	20.47	20	20.84	20.55	-17	5,329	-0.32%
2021/09/28	32	19.65	32	20.00	20.40	0	5,262	0.00%
2021/09/27	3	19.20	11	19.33	19.35	-8	4,844	-0.17%
2021/09/23	1	17.65	2	17.63	17.65	-1	4,646	-0.02%
2021/09/22	0	0.00	5	17.65	17.45	-5	4,640	-0.11%
2021/09/17	1	17.70	6	17.85	17.80	-5	4,647	-0.11%
2021/09/15	1	17.50	1	17.35	17.35	0	4,956	0.00%
2021/09/14	17	17.77	1	17.75	17.35	16	5,020	0.32%
2021/09/13	1	17.65	1	17.65	17.65	0	5,048	0.00%
2021/09/10	0	0.00	1	17.80	17.80	-1	5,072	-0.02%
2021/09/08	2	18.10	2	17.50	17.55	0	5,104	0.00%
2021/09/06	0	0.00	1	18.20	18.05	-1	5,275	-0.02%
2021/09/02	0	0.00	1	18.40	18.50	-1	5,890	-0.02%
2021/09/01	0	0.00	2	18.55	18.45	-2	5,941	-0.03%
2021/08/31	1	18.40	0	0.00	18.35	1	5,940	0.02%
2021/08/30	0	0.00	6	18.49	18.30	-6	5,940	-0.10%
2021/08/26	0.2	18.10	0	0.00	18.10	0.2	5,938	0.00%
2021/08/25	1	18.25	3	18.30	18.15	-2	5,948	-0.03%
2021/08/24	8	17.89	8	18.24	17.85	0	5,960	0.00%
2021/08/23	1	17.55	12	17.44	17.60	-11	5,923	-0.19%
2021/08/20	0	0.00	17	17.06	16.90	-17	5,924	-0.29%
2021/08/19	1	17.15	0	0.00	17.05	1	5,921	0.02%
2021/08/18	1	17.60	2	17.60	17.60	-1	5,922	-0.02%
2021/08/16	7	17.12	2	17.05	17.10	5	5,928	0.08%
2021/08/13	2	18.25	0	0.00	17.70	2	5,920	0.03%
2021/08/11	8	18.45	0	0.00	18.10	8	5,917	0.14%
2021/08/10	3	18.80	2	18.85	18.80	1	5,901	0.02%
2021/08/09	5	19.22	1	19.30	19.20	4	5,916	0.07%
2021/08/06	16	19.55	9	19.80	19.55	7	5,907	0.12%
2021/08/05	4	19.93	4	20.33	19.65	0	5,933	0.00%
2021/08/04	6	19.60	0	0.00	19.60	6	5,898	0.10%
2021/08/02	0	0.00	8	20.11	19.85	-8	5,937	-0.13%
2021/07/28	4	19.40	4.1	19.85	19.70	-0.1	5,930	0.00%
2021/07/27	11	20.41	10	20.70	20.25	1	5,949	0.02%
2021/07/26	31	20.48	37	20.68	20.40	-6	5,923	-0.10%
2021/07/22	5	19.45	5	19.50	19.25	0	5,629	0.00%
2021/07/21	0	0.00	1	19.10	18.85	-1	5,618	-0.02%
2021/07/20	0	0.00	2	19.55	19.50	-2	5,607	-0.04%
2021/07/19	25	20.18	0	0.00	20.05	25	5,567	0.45%
2021/07/16	7	20.17	29	20.73	20.65	-22	5,637	-0.39%
2021/07/15	11	20.23	12	20.03	20.00	-1	5,431	-0.02%
2021/07/14	40	20.01	14	20.29	20.00	26	5,442	0.48%
2021/07/13	15	21.02	34	20.33	20.90	-19	5,386	-0.35%
2021/07/09	5	19.25	0	0.00	19.20	5	4,787	0.10%
2021/07/08	0	0.00	14	19.72	19.45	-14	4,946	-0.28%
2021/07/07	8	19.28	0	0.00	19.20	8	4,972	0.16%
2021/07/06	13	19.66	0	0.00	19.55	13	5,112	0.25%
2021/07/05	5	19.75	10	20.02	20.00	-5	5,143	-0.10%
2021/07/02	8	19.36	9	19.71	19.40	-1	4,983	-0.02%
2021/07/01	11	19.25	13	19.23	19.15	-2	4,957	-0.04%
2021/06/24	21	20.11	14	20.24	20.00	7	4,958	0.14%
2021/06/23	11	19.58	22	18.97	19.60	-11	4,706	-0.23%
2021/06/22	2	18.68	2	18.75	18.50	0	4,689	0.00%
2021/06/21	1	18.30	0	0.00	18.25	1	4,715	0.02%
2021/06/16	0	0.00	4	18.70	18.70	-4	5,292	-0.08%
2021/06/15	7	19.33	13	19.30	19.40	-6	5,441	-0.11%
2021/06/11	72	19.75	55	20.23	19.25	17	5,809	0.29%
2021/06/09	0	0.00	47	18.19	18.25	-47	5,276	-0.89%
2021/06/02	6	18.24	6	17.64	17.65	0	5,742	0.00%
2021/06/01	0	0.00	8	18.05	18.00	-8	5,755	-0.14%
2021/05/28	1	17.40	0	0.00	17.30	1	5,821	0.02%
2021/05/26	1	17.00	2	17.03	17.05	-1	6,019	-0.02%
2021/05/24	0	0.00	1	16.70	16.65	-1	6,163	-0.02%
2021/05/20	1	16.05	0	0.00	15.85	1	6,274	0.02%
2021/05/18	0	0.00	1	15.90	16.20	-1	6,607	-0.02%
2021/05/17	3	15.02	0	0.00	14.80	3	6,622	0.05%
2021/05/14	1	16.20	1	16.70	15.95	0	6,661	0.00%
2021/05/13	2	14.95	4	15.33	16.00	-2	6,720	-0.03%
2021/05/11	1	17.60	0	0.00	17.25	1	7,092	0.01%
2021/05/07	0	0.00	22	18.82	19.10	-22	7,090	-0.31%
2021/05/06	1	17.95	0	0.00	18.00	1	7,076	0.01%
2021/05/05	6	18.17	4	18.45	18.15	2	7,107	0.03%
2021/05/03	1	19.55	0	0.00	19.00	1	7,104	0.01%
2021/04/29	0	0.00	3	20.37	20.30	-3	7,084	-0.04%
2021/04/28	3	20.50	0	0.00	20.70	3	7,149	0.04%
2021/04/27	1	20.40	0	0.00	20.45	1	7,284	0.01%
2021/04/26	0	0.00	1	20.25	20.20	-1	7,621	-0.01%
2021/04/23	2	20.28	0	0.00	20.20	2	7,678	0.03%
2021/04/22	44	20.40	372	20.65	20.00	-328	7,831	-4.19%	大賣/鉅額交易
2021/04/21	31	21.17	5	21.25	21.00	26	8,045	0.32%
2021/04/20	30	21.70	1	21.80	21.60	29	8,442	0.34%
2021/04/19	2	22.40	18	22.61	22.20	-16	8,758	-0.18%
2021/04/16	10	21.85	0	0.00	21.80	10	8,760	0.11%
2021/04/15	9	21.51	12	21.90	21.60	-3	8,747	-0.03%
2021/04/13	12	21.51	0	0.00	20.95	12	8,806	0.14%
2021/04/12	2	21.85	11	22.03	21.30	-9	9,204	-0.10%
2021/04/08	1	21.35	17	21.29	21.35	-16	9,584	-0.17%
2021/04/07	1	20.85	15	20.82	20.95	-14	9,533	-0.15%
2021/04/06	20	20.60	1	20.50	20.45	19	9,530	0.20%
2021/04/01	0	0.00	2	20.45	20.40	-2	9,572	-0.02%
2021/03/31	20	20.32	3	20.23	20.20	17	9,706	0.18%
2021/03/30	10	20.85	2	20.90	20.75	8	9,703	0.08%
2021/03/29	0	0.00	1	21.05	21.00	-1	9,831	-0.01%
2021/03/26	5	20.90	5	20.80	21.00	0	10,032	0.00%
2021/03/25	4	20.96	0	0.00	20.85	4	10,754	0.04%
2021/03/24	4	21.43	0	0.00	21.30	4	11,226	0.04%
2021/03/23	16	21.79	11	22.33	21.60	5	11,161	0.04%
2021/03/22	1	22.25	5	22.29	22.30	-4	10,896	-0.04%
2021/03/19	1	21.20	11	21.53	21.40	-10	10,730	-0.09%
2021/03/18	11	21.40	14	21.28	21.40	-3	10,726	-0.03%
2021/03/17	21	21.20	13	21.20	21.25	8	10,571	0.08%
2021/03/15	2	20.25	0	0.00	20.20	2	10,089	0.02%
2021/03/12	0	0.00	24	20.35	20.40	-24	10,068	-0.24%
2021/03/11	8	19.80	0	0.00	19.90	8	10,073	0.08%
2021/03/10	0	0.00	2	19.80	19.60	-2	10,059	-0.02%
2021/03/09	0	0.00	4	19.35	19.60	-4	10,044	-0.04%
2021/03/08	9	19.98	9	20.26	19.45	0	10,059	0.00%
2021/03/03	11	20.00	10	19.90	20.05	1	9,894	0.01%
2021/03/02	17	19.95	17	20.40	19.60	0	9,869	0.00%
2021/02/25	25	19.89	9	19.81	19.65	16	9,703	0.16%
2021/02/24	0	0.00	3	19.95	19.70	-3	9,750	-0.03%
2021/02/23	0	0.00	2	19.70	19.70	-2	9,642	-0.02%
2021/02/22	8	19.75	6	19.85	19.85	2	9,609	0.02%
2021/02/19	0	0.00	27	19.87	19.80	-27	9,540	-0.28%
2021/02/18	35	19.16	2	19.28	19.30	33	9,254	0.36%
2021/02/17	8	19.26	5	19.15	19.15	3	9,199	0.03%
2021/02/05	5	19.05	12	19.23	19.05	-7	9,172	-0.08%
2021/02/04	6	18.90	5	19.00	18.80	1	9,124	0.01%
2021/02/03	18	19.44	14	19.27	19.40	4	9,054	0.04%
2021/02/02	0	0.00	51	18.54	18.80	-51	8,707	-0.59%
2021/01/29	42	17.96	0	0.00	17.60	42	8,518	0.49%
2021/01/28	2	18.45	0	0.00	18.20	2	8,457	0.02%
2021/01/26	1	18.35	0	0.00	18.30	1	8,375	0.01%
2021/01/25	2	18.50	0	0.00	18.60	2	8,325	0.02%
2021/01/22	1	18.90	0	0.00	18.85	1	8,259	0.01%
2021/01/21	2	19.50	4	18.93	18.85	-2	8,185	-0.02%
2021/01/20	13	19.94	2	19.65	19.15	11	8,075	0.14%
2021/01/19	15	20.70	17	21.05	20.50	-2	7,888	-0.03%
2021/01/18	0	0.00	4	19.91	19.95	-4	7,524	-0.05%
2021/01/15	2	20.08	11	20.00	20.00	-9	7,421	-0.12%
2021/01/14	9	20.74	9	20.60	20.55	0	7,224	0.00%
2021/01/13	25	20.78	16	20.55	20.45	9	6,862	0.13%
2021/01/12	4.8	19.79	62	19.69	19.80	-57.2	6,362	-0.90%
2021/01/11	12	19.48	15	19.63	19.40	-3	5,948	-0.05%
2021/01/08	1	19.00	0	0.00	18.25	1	5,729	0.02%
2021/01/07	11	19.15	13	19.37	18.95	-2	5,633	-0.04%
2021/01/06	8	19.38	6	20.35	19.10	2	5,543	0.04%
2021/01/05	17	19.93	18	20.08	19.85	-1	5,189	-0.02%
2021/01/04	21	19.18	63	19.33	19.90	-42	4,674	-0.90%
2020/12/31	3	18.18	19	18.22	18.10	-16	4,130	-0.39%
2020/12/30	8	17.85	0	0.00	17.85	8	4,060	0.20%
2020/12/28	1	18.10	0	0.00	18.05	1	3,955	0.03%
2020/12/25	15	18.19	14	18.57	18.25	1	3,868	0.03%
2020/12/24	2	17.90	1	18.05	17.85	1	3,685	0.03%
2020/12/23	0	0.00	25	17.96	17.60	-25	3,600	-0.69%
2020/12/22	6	17.96	12	18.38	17.50	-6	3,445	-0.17%
2020/12/21	101	17.76	54	18.27	18.60	47	3,207	1.47%	大買/
2020/12/18	0	0.00	127	17.22	17.90	-127	2,442	-5.20%	大賣/鉅額交易
2020/12/16	1	16.30	1	16.35	16.15	0	1,884	0.00%
2020/12/15	10	16.20	1	16.30	16.15	9	1,866	0.48%
2020/12/14	8	16.86	23	16.81	16.65	-15	1,819	-0.82%
2020/12/11	4	16.70	0	0.00	16.15	4	1,686	0.24%
2020/12/10	3	16.40	7	16.30	16.05	-4	1,636	-0.24%
2020/12/09	2	16.30	0	0.00	16.30	2	1,597	0.13%
2020/12/08	0	0.00	1	16.50	16.35	-1	1,587	-0.06%
2020/12/07	1	16.55	22	16.49	16.70	-21	1,556	-1.35%
2020/12/04	1	15.85	2	15.90	15.95	-1	1,311	-0.08%
2020/12/02	0.1	15.90	0	0.00	15.70	0.1	1,399	0.00%
2020/12/01	11	15.50	18	15.83	15.85	-7	1,402	-0.50%
2020/11/30	2	15.55	0	0.00	15.55	2	1,365	0.15%
2020/11/27	5	15.50	5	15.75	15.45	0	1,361	0.00%
2020/11/26	0	0.00	6	15.59	15.45	-6	1,344	-0.45%
2020/11/24	10	15.20	0	0.00	15.25	10	1,291	0.77%
2020/11/23	6	15.69	17	15.64	15.50	-11	1,399	-0.79%
2020/11/18	3	15.15	4	15.00	15.05	-1	1,329	-0.08%
2020/11/13	1	14.75	19	14.72	14.75	-18	1,318	-1.37%
2020/11/12	0	0.00	8	14.95	14.60	-8	1,309	-0.61%
2020/11/11	0	0.00	45	14.54	14.55	-45	1,299	-3.46%
2020/11/09	0	0.00	8	14.42	14.20	-8	1,291	-0.62%
2020/11/06	65	14.16	0	0.00	14.10	65	1,310	4.96%
2020/11/04	61	14.21	0	0.00	14.25	61	1,342	4.54%
2020/11/02	1	14.20	0	0.00	14.05	1	1,374	0.07%
2020/10/26	0	0.00	1	14.60	14.60	-1	1,445	-0.07%
2020/10/23	0	0.00	0.3	14.50	14.55	-0.3	1,445	-0.02%
2020/10/21	0	0.00	1	14.45	14.45	-1	1,489	-0.07%
2020/10/15	1	14.10	0	0.00	14.05	1	1,581	0.06%
2020/10/08	0	0.00	1	14.40	14.45	-1	1,612	-0.06%
2020/09/29	1	14.20	0	0.00	14.15	1	1,719	0.06%
2020/09/28	1	14.20	0	0.00	14.20	1	1,762	0.06%
2020/09/23	1	14.80	0	0.00	14.60	1	1,909	0.05%
2020/09/15	0	0.00	2	15.30	15.25	-2	2,660	-0.08%
2020/09/14	0	0.00	7	15.35	15.30	-7	2,670	-0.26%
2020/09/11	26	15.14	0	0.00	15.15	26	2,679	0.97%
2020/09/10	1	15.55	0	0.00	15.45	1	2,671	0.04%
2020/09/09	1	15.65	59	15.76	15.65	-58	2,663	-2.18%
2020/09/08	4	15.55	0	0.00	15.50	4	2,639	0.15%
2020/09/07	31	15.73	42	16.05	15.60	-11	2,641	-0.42%
2020/09/04	0	0.00	25	15.61	15.55	-25	2,539	-0.98%
2020/09/03	1	15.55	4	15.60	15.35	-3	2,493	-0.12%
2020/09/02	0	0.00	5	15.50	15.40	-5	2,480	-0.20%
2020/08/31	2	15.13	0	0.00	15.15	2	2,471	0.08%
2020/08/28	13	15.07	0	0.00	15.10	13	2,486	0.52%
2020/08/27	17	15.16	45	15.49	15.20	-28	2,491	-1.12%
2020/08/25	2	15.10	13	15.10	14.90	-11	2,351	-0.47%
2020/08/24	0	0.00	35	14.70	14.70	-35	2,330	-1.50%
2020/08/21	90	14.24	0	0.00	14.25	90	2,345	3.84%
2020/08/07	1	15.10	0	0.00	15.05	1	2,361	0.04%
2020/08/06	20	15.38	9	15.33	15.20	11	2,372	0.46%
2020/08/05	25	15.05	0	0.00	15.20	25	2,386	1.05%
2020/08/04	6	15.10	0	0.00	15.15	6	2,416	0.25%
2020/08/03	40	15.07	0	0.00	15.00	40	2,404	1.66%
2020/07/24	26	15.14	0	0.00	15.10	26	2,424	1.07%
2020/07/23	0	0.00	1	15.65	15.40	-1	2,530	-0.04%
2020/07/22	0	0.00	11	15.78	15.55	-11	2,508	-0.44%
2020/07/21	1	15.25	0	0.00	15.15	1	2,446	0.04%
2020/07/17	1	15.30	1	14.95	14.95	0	2,497	0.00%
2020/07/16	5	15.26	0	0.00	15.25	5	2,511	0.20%
2020/07/10	0	0.00	2	15.70	15.50	-2	2,543	-0.08%
2020/07/09	9	16.29	5	16.10	16.10	4	2,538	0.16%
2020/07/08	1	16.25	0	0.00	16.25	1	2,514	0.04%
2020/07/06	1	16.45	0	0.00	16.45	1	2,466	0.04%
2020/07/03	0	0.00	10	16.38	16.35	-10	2,481	-0.40%
2020/07/02	20	16.47	20	16.47	16.35	0	2,474	0.00%
2020/07/01	14	17.06	9	17.29	16.90	5	2,384	0.21%
2020/06/30	2	15.75	85	16.10	16.30	-83	1,962	-4.23%
2020/06/02	48	14.84	0	0.00	14.65	48	1,926	2.49%
2020/05/22	10	14.85	0	0.00	14.55	10	1,926	0.52%
2020/05/21	1	14.95	0	0.00	14.90	1	1,918	0.05%
2020/05/15	8	14.90	0	0.00	14.60	8	1,913	0.42%
2020/05/14	7	15.14	3	15.55	14.80	4	1,902	0.21%
2020/05/13	5	15.05	0	0.00	15.15	5	1,811	0.28%
2020/05/12	6	15.33	5	15.51	15.20	1	1,798	0.06%
2020/05/11	0	0.00	32	15.37	15.35	-32	1,763	-1.81%
2020/05/07	0	0.00	5	14.90	14.90	-5	1,712	-0.29%
2020/05/05	52	15.03	0	0.00	14.80	52	1,715	3.03%
2020/04/30	0	0.00	2	14.90	14.90	-2	1,726	-0.12%
2020/04/28	1.3	14.86	0	0.00	14.80	1.3	1,710	0.08%
2020/04/23	0	0.00	10	13.85	13.75	-10	1,618	-0.62%
2020/04/21	0	0.00	3	13.25	12.90	-3	1,618	-0.19%
2020/04/20	3	14.00	0	0.00	13.75	3	1,598	0.19%
2020/04/14	0	0.00	2	13.55	13.45	-2	1,559	-0.13%
2020/04/09	4	13.05	0	0.00	13.10	4	1,608	0.25%
2020/04/08	0	0.00	15	13.45	13.35	-15	1,598	-0.94%
2020/04/07	0	0.00	15	12.75	12.85	-15	1,548	-0.97%
2020/04/01	20	11.97	0	0.00	12.15	20	1,531	1.31%
2020/03/27	0	0.00	1	12.10	11.95	-1	1,698	-0.06%
2020/03/26	5	12.00	0	0.00	12.20	5	1,689	0.30%
2020/03/25	0	0.00	6	12.45	12.10	-6	1,698	-0.35%
2020/03/24	1	11.80	10	11.80	11.80	-9	1,667	-0.54%
2020/03/23	0	0.00	8	11.30	11.20	-8	1,680	-0.48%
2020/03/17	0	0.00	6	11.70	11.40	-6	1,667	-0.36%
2020/03/13	2	12.80	0	0.00	13.05	2	1,652	0.12%
2020/03/11	46	14.91	43	15.37	14.60	3	1,604	0.19%
2020/03/10	5	14.50	0	0.00	14.40	5	1,505	0.33%
2020/03/06	5	14.80	0	0.00	14.80	5	1,479	0.34%
2020/03/03	0	0.00	5	15.35	15.05	-5	1,551	-0.32%
2020/03/02	0	0.00	6	15.15	14.90	-6	1,568	-0.38%
2020/02/27	21	15.11	0	0.00	14.65	21	1,555	1.35%
2020/02/26	21	15.33	0	0.00	15.35	21	1,592	1.32%
2020/02/11	0	0.00	1	15.60	15.55	-1	2,738	-0.04%
2020/02/06	0	0.00	8	16.05	15.85	-8	2,785	-0.29%
2020/02/04	5	15.75	15	15.85	15.70	-10	2,874	-0.35%
2020/01/31	0	0.00	14	15.41	15.50	-14	2,843	-0.49%
2020/01/30	0	0.00	6	16.15	15.80	-6	2,880	-0.21%
2020/01/16	4	18.05	30	18.01	17.90	-26	2,890	-0.90%
2020/01/13	28	17.19	0	0.00	17.30	28	3,031	0.92%
2020/01/06	2	17.80	0	0.00	17.80	2	3,264	0.06%
2019/12/31	5	18.25	0	0.00	18.30	5	3,330	0.15%
2019/12/26	5	18.25	0	0.00	18.30	5	3,522	0.14%
2019/12/25	1	18.90	23	18.65	18.45	-22	3,685	-0.60%
2019/12/20	16	17.80	1	18.25	17.80	15	5,670	0.26%
2019/12/16	30	18.40	19	18.28	18.20	11	5,758	0.19%
2019/12/13	27	17.76	2	18.00	17.75	25	5,712	0.44%
2019/12/06	1	18.10	3	18.10	18.10	-2	5,683	-0.04%
2019/12/04	4	18.10	1	18.05	18.10	3	5,672	0.05%
2019/11/29	24	18.30	0	0.00	18.15	24	5,733	0.42%
2019/11/28	25	18.45	0	0.00	18.45	25	5,710	0.44%
2019/11/27	0	0.00	12	18.91	18.65	-12	5,695	-0.21%
2019/11/26	25	18.63	5	18.55	18.55	20	5,662	0.35%
2019/11/25	5	18.65	0	0.00	18.70	5	5,642	0.09%
2019/11/22	2	18.75	17	18.97	19.05	-15	5,606	-0.27%
2019/11/21	0	0.00	16	18.65	18.50	-16	5,527	-0.29%
2019/11/20	16	18.31	0	0.00	18.40	16	5,508	0.29%
2019/11/19	10	18.55	9	18.74	18.65	1	5,477	0.02%
2019/11/18	29	19.19	50	19.40	18.90	-21	5,440	-0.39%
2019/11/15	11	18.60	20	19.10	18.60	-9	5,005	-0.18%
2019/11/14	0	0.00	71	18.60	19.00	-71	4,816	-1.47%
2019/11/12	0	0.00	1	17.40	17.45	-1	4,534	-0.02%
2019/11/11	72	17.54	0	0.00	17.05	72	4,518	1.59%
2019/11/08	0	0.00	2	18.30	18.15	-2	4,478	-0.04%
2019/11/07	32	17.91	0	0.00	17.90	32	4,459	0.72%
2019/11/06	15	18.07	10	18.10	18.05	5	4,448	0.11%
2019/11/04	0	0.00	4	18.50	18.50	-4	4,418	-0.09%
2019/11/01	5	18.12	46	18.51	18.65	-41	4,386	-0.93%
2019/10/31	24	17.84	0	0.00	17.85	24	4,320	0.56%
2019/10/30	13	18.13	0	0.00	18.05	13	4,300	0.30%
2019/10/29	3	18.33	14	18.51	18.15	-11	4,289	-0.26%
2019/10/28	10	18.05	0	0.00	18.15	10	4,241	0.24%
2019/10/25	3	18.58	0	0.00	18.15	3	4,234	0.07%
2019/10/22	10	18.85	5	19.05	18.55	5	4,186	0.12%
2019/10/18	9	18.25	0	0.00	18.35	9	4,065	0.22%
2019/10/17	0	0.00	144	18.54	18.60	-144	4,066	-3.54%	大賣/鉅額交易
2019/10/16	13	17.64	0	0.00	17.65	13	3,913	0.33%
2019/10/15	64	17.76	0	0.00	17.50	64	3,894	1.64%
2019/10/14	16	17.89	10	17.95	17.90	6	3,870	0.16%
2019/10/09	49	17.84	31	18.40	17.80	18	3,873	0.46%
2019/10/08	26	17.77	0	0.00	17.70	26	3,840	0.68%
2019/10/07	10	18.13	0	0.00	18.05	10	3,817	0.26%
2019/10/03	7	18.07	15	18.38	18.10	-8	3,756	-0.21%
2019/10/02	15	17.88	5	18.30	18.30	10	3,671	0.27%
2019/10/01	26	18.51	8	18.63	18.40	18	3,577	0.50%
2019/09/27	11	18.38	0	0.00	18.30	11	3,412	0.32%
2019/09/26	22	19.48	2	19.68	19.15	20	3,233	0.62%
2019/09/25	14	18.68	25	18.10	19.25	-11	2,502	-0.44%
2019/09/24	10	17.50	5	16.70	17.50	5	1,262	0.40%
2019/09/23	15	15.95	0	0.00	15.95	15	1,113	1.35%
2019/09/18	0	0.00	10	15.80	15.75	-10	1,108	-0.90%
2019/09/17	18	15.66	0	0.00	15.60	18	1,108	1.62%
2019/09/12	0	0.00	1	16.25	16.10	-1	1,099	-0.09%
2019/09/10	10	15.63	0	0.00	15.60	10	1,059	0.94%
2019/09/05	8	15.94	1	16.00	15.85	7	1,048	0.67%
2019/09/04	11	15.90	11	16.05	15.90	0	1,034	0.00%
2019/09/03	0	0.00	17	15.88	15.95	-17	1,030	-1.65%
2019/08/27	0	0.00	8	15.35	15.30	-8	1,018	-0.79%
2019/08/21	0	0.00	2	15.20	15.20	-2	990	-0.20%
2019/08/20	3	14.80	0	0.00	14.85	3	965	0.31%
2019/08/19	0	0.00	5	15.08	15.00	-5	965	-0.52%
2019/08/15	1	14.40	0	0.00	14.40	1	951	0.11%
2019/08/12	23	14.63	0	0.00	14.60	23	1,040	2.21%
2019/08/02	1	15.20	0	0.00	15.20	1	1,048	0.10%
2019/08/01	0	0.00	8	15.80	15.80	-8	1,049	-0.76%
2019/07/25	4	16.25	9	16.29	16.20	-5	1,055	-0.47%
2019/07/24	14	15.95	0	0.00	15.95	14	1,033	1.36%
2019/07/23	0	0.00	15	16.25	16.10	-15	1,039	-1.44%
2019/07/16	4	15.75	0	0.00	15.75	4	977	0.41%
2019/07/04	44	15.28	3	15.42	15.30	41	1,519	2.70%
2019/07/03	3	15.35	0	0.00	15.15	3	1,513	0.20%
2019/07/01	0	0.00	3	15.20	15.20	-3	1,570	-0.19%
2019/06/19	2	15.00	0	0.00	14.95	2	1,915	0.10%
2019/06/17	1	15.10	0	0.00	15.00	1	2,046	0.05%
2019/06/13	10	14.98	0	0.00	14.90	10	2,120	0.47%
2019/06/10	0	0.00	10	15.42	15.55	-10	2,098	-0.48%
2019/06/06	0	0.00	5	14.90	14.70	-5	2,066	-0.24%
2019/06/05	0	0.00	5	15.05	14.85	-5	2,068	-0.24%
2019/05/31	5	14.90	0	0.00	14.90	5	2,085	0.24%
2019/05/23	0	0.00	1	14.35	14.35	-1	2,106	-0.05%
2019/05/21	1	14.85	0	0.00	14.90	1	2,139	0.05%
2019/05/20	50	15.00	0	0.00	14.85	50	2,134	2.34%
2019/05/10	1	15.05	0	0.00	15.05	1	2,121	0.05%
2019/05/09	0	0.00	1	15.50	15.30	-1	2,116	-0.05%
2019/05/08	0	0.00	0.2	16.00	15.90	-0.2	2,109	-0.01%
2019/05/07	1	16.10	0	16.20	16.10	1	2,119	0.05%
2019/04/25	9	16.94	0	0.00	17.00	9	2,070	0.43%
2019/04/23	7	17.00	0	0.00	17.05	7	2,056	0.34%
2019/04/22	24	17.34	0	0.00	17.30	24	2,035	1.18%
2019/04/18	25	17.63	0	0.00	17.25	25	1,996	1.25%
2019/04/17	1	17.75	0	0.00	17.70	1	1,896	0.05%
2019/04/16	5	16.75	6	18.20	18.20	-1	1,729	-0.06%
2019/04/08	0	0.00	2	16.83	16.75	-2	1,403	-0.14%
2019/03/29	1	16.45	1	16.35	16.45	0	1,172	0.00%
2019/03/28	2	16.53	2	16.53	16.35	0	1,183	0.00%
2019/03/22	0	0.00	10	16.13	15.85	-10	1,150	-0.87%
2019/03/21	10	16.85	25	16.80	16.30	-15	1,144	-1.31%
2019/03/19	9	15.80	9	16.00	15.80	0	1,162	0.00%
2019/03/13	0	0.00	9	15.45	15.50	-9	1,220	-0.74%
2019/03/12	7	15.65	0	0.00	15.55	7	1,404	0.50%
2019/03/11	2	15.45	0	0.00	15.45	2	1,479	0.14%
2019/02/20	0	0.00	1	15.80	15.90	-1	1,544	-0.06%
2019/02/15	3	15.90	3	15.95	15.45	0	1,532	0.00%
2019/02/14	0	0.00	1	15.80	15.90	-1	1,519	-0.07%
2019/02/13	1	15.95	0	0.00	15.80	1	1,511	0.07%
2019/02/12	1	15.95	0	0.00	16.05	1	1,500	0.07%
2019/01/30	0	0.00	5	15.15	15.15	-5	1,433	-0.35%
2019/01/28	4	15.03	0	0.00	15.20	4	1,421	0.28%
2019/01/25	1	14.90	0	0.00	14.85	1	1,413	0.07%
2019/01/14	0	0.00	2	14.90	14.80	-2	1,421	-0.14%
2019/01/09	0	0.00	1	15.40	15.40	-1	1,435	-0.07%
2018/12/24	0	0.00	3	15.85	16.00	-3	1,416	-0.21%
2018/12/19	0	0.00	5	16.20	16.05	-5	1,357	-0.37%
2018/12/14	5	16.15	0	0.00	16.15	5	1,276	0.39%
2018/12/12	15	16.87	32	16.79	16.70	-17	1,227	-1.39%
2018/12/11	5	16.06	2	16.35	16.50	3	1,092	0.27%
2018/12/10	1	15.70	0	0.00	15.65	1	1,031	0.10%
2018/12/07	2	16.25	2	16.60	16.20	0	1,021	0.00%
2018/12/06	10	15.97	0	0.00	15.95	10	993	1.01%
2018/12/05	27	16.52	20	16.43	16.55	7	945	0.74%
2018/12/04	0	0.00	2	15.40	16.15	-2	769	-0.26%
2018/12/03	2	14.70	1	14.55	14.70	1	703	0.14%
2018/11/27	1	14.35	0	0.00	14.35	1	663	0.15%
2018/11/23	19	14.40	16	14.10	14.40	3	655	0.46%
2018/11/21	1	13.90	0	0.00	13.90	1	595	0.17%
2018/11/16	1	13.25	5	13.27	13.30	-4	553	-0.72%
2018/11/15	4	13.20	0	0.00	13.20	4	541	0.74%
2018/11/13	0	0.00	3	12.30	12.50	-3	524	-0.57%
2018/11/08	3	12.80	0	0.00	12.75	3	532	0.56%
2018/11/05	0	0.00	6	12.70	12.60	-6	545	-1.10%
2018/11/01	6	12.50	0	0.00	12.45	6	540	1.11%
2018/10/11	0	0.00	2	12.60	12.60	-2	490	-0.41%
2018/10/03	8	15.45	8	15.30	15.30	0	506	0.00%
2018/09/26	1	15.45	1	15.55	15.45	0	522	0.00%
2018/09/17	0	0.00	1	15.30	15.40	-1	588	-0.17%
2018/09/14	1	15.50	0	0.00	15.35	1	597	0.17%
2018/09/12	10	14.95	0	0.00	14.90	10	657	1.52%
2018/09/03	10	16.75	0	0.00	16.60	10	799	1.25%
2018/08/03	5	17.75	0	0.00	17.85	5	1,453	0.34%
2018/07/31	2	17.80	0	0.00	17.75	2	1,493	0.13%
2018/07/23	1	17.80	0	0.00	17.80	1	1,488	0.07%
2018/07/19	10	18.20	0	0.00	18.00	10	1,493	0.67%
2018/07/18	10	18.12	1	18.15	18.15	9	1,495	0.60%
2018/07/12	0	0.00	1	17.65	18.10	-1	1,449	-0.07%
2018/07/11	1	17.60	0	0.00	17.50	1	1,447	0.07%
2018/07/06	1	17.45	0	0.00	17.40	1	1,456	0.07%
2018/07/04	1	17.85	0	0.00	17.85	1	1,458	0.07%
2018/07/02	10	18.10	0	0.00	18.00	10	1,472	0.68%
2018/06/28	0	0.00	1	18.10	17.95	-1	1,461	-0.07%
2018/06/21	2	18.78	2	18.58	18.45	0	1,474	0.00%
2018/06/20	1	18.40	0	0.00	18.45	1	1,432	0.07%
2018/06/19	2	18.60	0	0.00	18.55	2	1,430	0.14%
2018/06/07	1	19.30	0	0.00	19.50	1	1,302	0.08%
2018/05/31	2	19.13	2	19.60	19.10	0	1,327	0.00%
2018/05/25	0	0.00	2	19.13	19.25	-2	1,132	-0.18%
2018/05/22	1	18.45	0	0.00	18.45	1	1,064	0.09%
2018/05/17	0	0.00	2	18.83	19.05	-2	1,073	-0.19%
2018/04/25	0	0.00	5	17.40	17.35	-5	1,239	-0.40%
2018/04/09	2	18.13	0	0.00	18.15	2	2,099	0.10%
2018/03/29	1	18.80	0	0.00	18.60	1	2,085	0.05%
2018/03/28	0	0.00	1	19.30	19.10	-1	2,073	-0.05%
2018/03/27	1	18.50	1	18.55	18.65	0	2,010	0.00%
2018/03/23	1	18.35	0	0.00	18.20	1	2,002	0.05%
2018/03/21	2	18.98	0	0.00	18.95	2	1,974	0.10%
2018/03/20	5	19.00	0	0.00	19.00	5	1,970	0.25%
2018/03/14	5	19.50	0	0.00	19.30	5	1,948	0.26%
2018/03/09	0	0.00	11	19.54	19.80	-11	1,918	-0.57%
2018/03/05	5	19.05	0	0.00	18.95	5	1,826	0.27%
2018/02/23	0	0.00	1	19.00	19.00	-1	1,820	-0.05%
2018/02/07	0	0.00	5	18.85	18.70	-5	1,881	-0.27%
2018/02/06	62	19.10	0	0.00	18.35	62	1,866	3.32%
2018/02/05	40	19.93	1	19.20	19.90	39	1,804	2.16%
2018/02/02	62	19.72	1	19.45	19.70	61	1,778	3.43%
2018/02/01	0	0.00	2	19.75	19.50	-2	1,775	-0.11%
2018/01/31	0	0.00	12	19.68	20.15	-12	1,733	-0.69%
2018/01/29	10	19.15	5	19.05	19.10	5	1,674	0.30%
2018/01/26	0	0.00	2	19.00	18.95	-2	1,668	-0.12%
2018/01/24	1	19.60	0	0.00	19.60	1	1,631	0.06%
2018/01/23	0	0.00	2	19.70	19.65	-2	1,627	-0.12%
2018/01/22	95	20.02	2	19.90	19.85	93	1,624	5.73%
2018/01/19	5	20.15	0	0.00	20.00	5	1,603	0.31%
2018/01/16	5	20.70	1	21.10	20.30	4	1,531	0.26%
2018/01/08	2	21.20	2	20.55	20.55	0	1,367	0.00%
2018/01/05	10	20.97	19	21.19	21.00	-9	1,307	-0.69%
2018/01/04	1	20.20	7	20.53	21.05	-6	1,162	-0.52%
2018/01/03	0	0.00	2	19.00	19.45	-2	785	-0.25%