建漢 (3062)-凱基-五股券商分點個股進出

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
33.60
漲跌
▼0.10
漲幅
-0.30%
成交量
8,955張
產業
上市通信網路類股
417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－凱基-五股券商分點個股進出

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

凱基-五股券商分點個股進出
凱基-五股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
2024/11/22	5	34.04	4	34.05	33.60	1	28,550	0.00%
2024/11/21	5	33.63	24	33.56	33.70	-19	28,628	-0.07%
2024/11/20	2	34.05	0	0.00	34.10	2	28,677	0.01%
2024/11/19	1	34.60	0.6	34.90	34.65	0.4	28,824	0.00%
2024/11/18	11.2	33.78	4	33.60	33.70	7.2	28,837	0.02%
2024/11/15	23.4	35.38	15.8	35.33	35.25	7.6	29,112	0.03%
2024/11/14	46.2	34.66	18	34.14	34.15	28.2	29,224	0.10%
2024/11/13	1	34.80	1	34.30	34.30	0	28,949	0.00%
2024/11/12	9.7	34.82	2	34.63	35.00	7.7	29,059	0.03%
2024/11/11	26	35.64	20	35.99	35.70	6	29,492	0.02%
2024/11/08	83	37.77	29	37.12	36.30	54	29,126	0.19%
2024/11/07	10	38.11	42	39.28	39.85	-32	27,267	-0.12%
2024/11/06	17	36.46	23	36.87	36.25	-6	25,748	-0.02%
2024/11/05	20	36.32	3	36.03	35.50	17	25,410	0.07%
2024/11/04	13	36.28	15	36.03	36.70	-2	25,268	-0.01%
2024/11/01	17	35.59	12	35.68	35.70	5	25,036	0.02%
2024/10/30	14	35.81	13	34.91	36.05	1	24,813	0.00%
2024/10/29	6	34.23	5	33.80	33.80	1	24,343	0.00%
2024/10/28	2	35.53	7	34.76	34.85	-5	24,285	-0.02%
2024/10/25	1	35.60	1	35.55	35.65	0	24,228	0.00%
2024/10/24	10	35.36	8	34.42	34.40	2	24,181	0.01%
2024/10/23	7	35.55	16	35.87	35.55	-9	24,118	-0.04%
2024/10/22	5	35.90	8	36.04	36.05	-3	24,231	-0.01%
2024/10/21	21	36.12	6	36.55	36.50	15	24,250	0.06%
2024/10/18	11	36.00	17	35.49	35.05	-6	24,025	-0.02%
2024/10/17	18	37.04	8	36.99	36.95	10	23,863	0.04%
2024/10/16	34	36.71	40	37.32	37.20	-6	23,443	-0.03%
2024/10/15	20	35.44	25	35.40	35.55	-5	22,335	-0.02%
2024/10/14	12	33.50	10	34.01	34.20	2	21,080	0.01%
2024/10/11	2	31.05	0	0.00	31.10	2	20,789	0.01%
2024/10/09	2	32.03	0	0.00	31.60	2	21,068	0.01%
2024/10/08	10	32.79	0	0.00	32.20	10	21,131	0.05%
2024/10/07	5	33.50	9	33.54	33.35	-4	21,666	-0.02%
2024/10/04	13	33.18	19	33.33	33.10	-6	22,479	-0.03%
2024/10/01	1	32.65	0	0.00	32.65	1	22,450	0.00%
2024/09/30	20	32.86	11	33.09	32.60	9	22,599	0.04%
2024/09/27	2	33.15	2	33.15	33.10	0	22,788	0.00%
2024/09/26	9	33.37	0	0.00	33.15	9	22,891	0.04%
2024/09/25	11	34.57	5	34.30	33.90	6	22,852	0.03%
2024/09/24	4	35.60	1	35.95	36.05	3	22,577	0.01%
2024/09/23	1	36.70	0	0.00	35.75	1	22,814	0.00%
2024/09/20	11	38.23	66	39.21	36.50	-55	23,224	-0.24%
2024/09/19	20	37.49	19	37.55	38.00	1	22,725	0.00%
2024/09/18	9	37.77	19	37.75	37.35	-10	24,724	-0.04%
2024/09/16	5	36.24	27	37.57	38.00	-22	25,115	-0.09%
2024/09/13	0	0.00	71	35.11	35.20	-71	24,479	-0.29%
2024/09/12	6	32.77	23	32.62	32.30	-17	25,453	-0.07%
2024/09/11	13	32.49	7	32.68	32.00	6	25,902	0.02%
2024/09/10	10	34.64	30	34.80	33.30	-20	25,761	-0.08%
2024/09/09	5	31.94	5	32.74	33.00	0	25,309	0.00%
2024/09/06	3	32.65	7	32.46	32.20	-4	25,232	-0.02%
2024/09/05	17	34.56	2	34.65	33.55	15	25,081	0.06%
2024/09/04	6	32.91	5	33.61	33.75	1	24,840	0.00%
2024/09/03	15	34.94	0	0.00	34.50	15	24,585	0.06%
2024/09/02	2	34.70	2	35.63	35.10	0	24,137	0.00%
2024/08/30	39	34.63	15	34.74	34.70	24	23,688	0.10%
2024/08/29	24	34.31	26	33.77	34.95	-2	23,179	-0.01%
2024/08/28	59	33.67	36	33.71	33.00	23	22,414	0.10%
2024/08/27	0	0.00	3	32.60	32.55	-3	22,104	-0.01%
2024/08/26	1	33.45	1	33.30	32.85	0	22,074	0.00%
2024/08/23	0	0.00	16	33.36	33.45	-16	22,089	-0.07%
2024/08/22	0	0.00	1	33.00	32.70	-1	21,954	0.00%
2024/08/21	6	33.50	0	0.00	33.30	6	21,953	0.03%
2024/08/20	1	33.15	9	33.15	33.30	-8	21,934	-0.04%
2024/08/19	17	33.10	24	33.32	33.10	-7	21,729	-0.03%
2024/08/16	12	32.79	30	32.41	32.55	-18	21,278	-0.08%
2024/08/15	1	30.15	3	30.10	30.00	-2	20,766	-0.01%
2024/08/14	1	30.35	1	31.05	30.50	0	20,667	0.00%
2024/08/13	33	30.11	10	30.71	30.75	23	20,396	0.11%
2024/08/06	51	23.01	50	23.60	23.90	1	19,575	0.01%
2024/08/05	3	25.55	0	0.00	25.55	3	19,383	0.02%
2024/08/02	3	28.42	4	28.60	28.35	-1	19,299	-0.01%
2024/08/01	0	0.00	4	30.50	30.15	-4	19,203	-0.02%
2024/07/30	1	28.95	1	29.75	29.75	0	19,195	0.00%
2024/07/29	5	30.29	1	29.95	29.40	4	19,126	0.02%
2024/07/26	4	30.38	0	0.00	30.80	4	19,039	0.02%
2024/07/23	2	32.48	1	31.30	31.30	1	18,974	0.01%
2024/07/22	11	31.29	59	30.54	31.55	-48	18,756	-0.26%
2024/07/19	27	31.60	35	31.32	31.30	-8	18,585	-0.04%
2024/07/18	29	32.57	10	32.75	32.70	19	18,439	0.10%
2024/07/17	5	33.09	18	33.27	32.95	-13	18,108	-0.07%
2024/07/16	1	31.10	2	31.10	31.15	-1	17,700	-0.01%
2024/07/12	14	31.84	11	31.98	32.00	3	17,524	0.02%
2024/07/11	95	32.94	41	33.30	32.25	54	17,413	0.31%
2024/07/10	51	32.61	35	32.56	32.40	16	17,046	0.09%
2024/07/09	30	32.43	23	31.79	31.85	7	16,792	0.04%
2024/07/08	55	33.06	18	33.41	33.60	37	16,094	0.23%
2024/07/05	18	31.00	0	0.00	31.35	18	15,058	0.12%
2024/07/04	5	30.85	6	30.98	31.00	-1	14,929	-0.01%
2024/07/03	2	30.73	1	31.60	30.30	1	14,686	0.01%
2024/07/02	11	31.18	0	0.00	30.35	11	14,405	0.08%
2024/06/28	21	32.45	15	32.48	32.10	6	14,063	0.04%
2024/06/27	11	32.60	10	33.31	32.80	1	13,860	0.01%
2024/06/26	29	33.95	36	34.23	33.80	-7	13,610	-0.05%
2024/06/25	22	33.53	15	33.33	34.00	7	14,132	0.05%
2024/06/24	74	35.04	26	35.53	34.45	48	13,679	0.35%
2024/06/21	30	32.24	19	33.59	34.10	11	11,322	0.10%
2024/06/20	2	28.80	23	30.01	31.00	-21	10,604	-0.20%
2024/06/19	55	29.69	9	29.92	28.20	46	9,979	0.46%
2024/06/18	3	27.88	14	28.46	29.15	-11	8,252	-0.13%
2024/06/17	1	25.70	6	26.75	26.50	-5	7,602	-0.07%
2024/06/14	1	25.80	1	26.20	25.75	0	7,319	0.00%
2024/06/13	0	0.00	30	24.55	24.45	-30	6,945	-0.43%
2024/06/11	10	24.38	0	0.00	24.40	10	6,950	0.14%
2024/06/07	2	24.60	0	0.00	24.30	2	6,958	0.03%
2024/06/06	13	24.88	0	0.00	24.50	13	7,145	0.18%
2024/06/05	1	25.00	2	24.05	24.95	-1	7,110	-0.01%
2024/06/04	0	0.00	10	24.10	24.15	-10	6,987	-0.14%
2024/05/31	11	24.18	0	0.00	24.45	11	6,951	0.16%
2024/05/30	14	24.10	0	0.00	23.80	14	6,947	0.20%
2024/05/29	1	25.20	0	0.00	24.65	1	7,113	0.01%
2024/05/28	0	0.00	5	24.66	24.60	-5	6,954	-0.07%
2024/05/27	2	24.30	0	0.00	24.70	2	6,889	0.03%
2024/05/24	2	23.60	3	24.22	23.90	-1	6,750	-0.01%
2024/05/23	0	0.00	3	23.20	22.85	-3	6,478	-0.05%
2024/05/22	3	23.85	0	0.00	23.25	3	6,434	0.05%
2024/05/20	0	0.00	1	23.15	23.30	-1	6,308	-0.02%
2024/05/17	0	0.00	1	23.20	23.25	-1	6,268	-0.02%
2024/05/15	5	22.95	0	0.00	22.85	5	6,201	0.08%
2024/05/13	2	22.85	0	0.00	22.95	2	6,122	0.03%
2024/05/06	0	0.00	3	22.57	22.35	-3	5,976	-0.05%
2024/05/02	0	0.00	4	21.55	21.65	-4	5,848	-0.07%
2024/04/24	1	21.60	0	0.00	21.65	1	5,762	0.02%
2024/04/19	6	21.00	0	0.00	21.10	6	5,732	0.10%
2024/04/17	3	21.70	0	0.00	21.70	3	5,676	0.05%
2024/04/11	5	22.45	0	0.00	22.40	5	5,534	0.09%
2024/04/10	10	22.95	10	22.95	23.10	0	5,483	0.00%
2024/04/08	2	23.45	3	23.45	23.40	-1	5,331	-0.02%
2024/04/03	3	23.55	0	0.00	23.40	3	5,298	0.06%
2024/04/01	0	0.00	1	24.40	24.25	-1	5,126	-0.02%
2024/03/29	1	25.20	2	24.85	24.50	-1	5,015	-0.02%
2024/03/28	67	25.86	124	25.63	25.80	-57	4,734	-1.20%	大賣/
2024/03/27	60	24.20	1	25.15	25.15	59	3,473	1.70%
2024/03/25	6	23.72	10	23.71	24.60	-4	2,936	-0.14%
2024/03/22	1	23.40	9.5	23.39	23.40	-8.5	2,233	-0.38%
2024/03/21	2	21.30	0	0.00	21.30	2	1,925	0.10%
2024/03/15	3	22.20	3	22.10	21.65	0	1,920	0.00%
2024/03/13	0	0.00	1	22.10	21.85	-1	1,928	-0.05%
2024/03/12	9	22.61	3	22.50	22.50	6	2,010	0.30%
2024/03/11	0	0.00	7	21.66	21.85	-7	1,780	-0.39%
2024/03/08	1	20.90	0	0.00	20.70	1	1,718	0.06%
2024/03/07	1	21.20	10	21.30	21.10	-9	1,707	-0.53%
2024/03/05	1	21.25	1	21.70	22.20	0	1,642	0.00%
2024/03/04	1	20.90	3	21.95	21.60	-2	1,467	-0.14%
2024/03/01	0	0.00	6	20.70	21.20	-6	1,259	-0.48%
2024/02/27	6	20.42	0	0.00	20.10	6	1,221	0.49%
2024/02/23	6	20.20	0	0.00	20.15	6	1,324	0.45%
2024/02/22	2	20.35	0	0.00	20.35	2	1,575	0.13%
2024/02/20	1	20.70	0	0.00	20.55	1	1,606	0.06%
2024/02/05	1	20.45	0	0.00	20.50	1	1,648	0.06%
2024/01/30	2	20.75	0	0.00	20.75	2	1,700	0.12%
2024/01/24	1	21.30	0	0.00	21.30	1	1,838	0.05%
2024/01/09	1	21.15	0	0.00	21.15	1	2,182	0.05%
2024/01/03	1	21.60	0	0.00	21.65	1	2,371	0.04%
2024/01/02	0	0.00	1	22.10	22.00	-1	2,374	-0.04%
2023/12/29	0	0.00	3	21.90	21.95	-3	2,375	-0.13%
2023/12/22	1	21.95	0	0.00	21.95	1	2,384	0.04%
2023/12/19	4	21.91	0	0.00	21.90	4	2,433	0.16%
2023/12/13	1	22.40	1	22.60	22.45	0	2,495	0.00%
2023/12/11	3	22.55	1	22.55	22.50	2	2,520	0.08%
2023/12/08	2	22.98	0	0.00	23.25	2	2,458	0.08%
2023/12/06	1	22.65	0	0.00	22.65	1	2,307	0.04%
2023/12/01	0	0.00	3	22.85	22.85	-3	2,359	-0.13%
2023/11/29	1	22.80	0	0.00	23.00	1	2,359	0.04%
2023/11/27	1	23.20	0	0.00	22.90	1	2,364	0.04%
2023/11/24	0	0.00	1	23.45	23.15	-1	2,370	-0.04%
2023/11/23	3	23.45	3	23.35	23.40	0	2,375	0.00%
2023/11/22	6	23.78	0	0.00	23.75	6	2,369	0.25%
2023/11/21	31	23.70	3	23.65	23.45	28	2,401	1.17%
2023/11/20	0	0.00	7	22.82	22.95	-7	2,242	-0.31%
2023/11/16	0	0.00	1	21.95	22.00	-1	2,225	-0.04%
2023/11/15	1	21.70	0	0.00	21.70	1	2,240	0.04%
2023/11/14	0	0.00	1	22.10	22.00	-1	2,225	-0.04%
2023/11/10	2	22.35	0	0.00	21.95	2	2,190	0.09%
2023/11/09	0	0.00	1	22.55	22.70	-1	2,179	-0.05%
2023/11/06	2	23.55	2	23.35	23.25	0	2,188	0.00%
2023/11/01	2	22.73	0	0.00	22.30	2	2,096	0.10%
2023/10/31	1	23.45	0	0.00	22.90	1	2,067	0.05%
2023/10/27	0	0.00	2	22.60	22.40	-2	2,047	-0.10%
2023/10/25	1	22.35	0	0.00	22.35	1	2,046	0.05%
2023/10/24	1	22.30	0	0.00	22.30	1	2,044	0.05%
2023/10/13	0	0.00	1	22.95	23.15	-1	1,913	-0.05%
2023/10/06	0	0.00	2	22.45	22.45	-2	1,938	-0.10%
2023/10/04	0	0.00	5	21.90	21.95	-5	1,981	-0.25%
2023/10/03	0	0.00	1	22.50	22.25	-1	1,991	-0.05%
2023/10/02	5	22.40	0	0.00	22.25	5	1,998	0.25%
2023/09/22	0	0.00	1	22.05	22.50	-1	2,073	-0.05%
2023/09/18	0	0.00	2	22.73	22.60	-2	2,034	-0.10%
2023/09/13	0	0.00	6	21.80	21.85	-6	1,983	-0.30%
2023/09/08	6	21.90	0	0.00	21.75	6	2,024	0.30%
2023/09/07	0	0.00	3	22.47	22.60	-3	2,009	-0.15%
2023/09/06	0	0.00	2	22.35	22.25	-2	2,082	-0.10%
2023/09/04	0	0.00	2	22.40	22.10	-2	2,135	-0.09%
2023/09/01	0	0.00	0.2	22.30	22.25	-0.2	2,149	-0.01%
2023/08/28	4	22.06	1	21.85	22.05	3	2,229	0.13%
2023/08/25	0	0.00	4	22.31	22.40	-4	2,205	-0.18%
2023/08/24	0	0.00	3	21.70	22.00	-3	2,128	-0.14%
2023/08/14	1	19.75	0	0.00	19.15	1	2,041	0.05%
2023/08/11	0	20.25	0	0.00	20.05	0	2,028	0.00%
2023/08/10	1	20.15	0	0.00	20.10	1	2,032	0.05%
2023/08/09	1	20.65	0	0.00	20.65	1	2,067	0.05%
2023/08/04	0	0.00	11	20.95	21.10	-11	2,119	-0.52%
2023/08/02	2	21.18	10	21.20	21.10	-8	2,147	-0.37%
2023/08/01	21	21.90	0	0.00	21.50	21	2,151	0.98%
2023/07/27	0	0.00	1	20.85	20.80	-1	2,067	-0.05%
2023/07/26	1	20.60	0.5	20.60	20.50	0.5	2,060	0.02%
2023/07/25	12	20.98	0	0.00	20.85	12	2,056	0.58%
2023/07/24	1	20.40	0	0.00	20.45	1	2,051	0.05%
2023/07/12	1	20.90	0	0.00	20.85	1	2,279	0.04%
2023/07/11	1	21.40	0	0.00	21.35	1	2,271	0.04%
2023/07/04	1	22.35	0	0.00	22.30	1	2,262	0.04%
2023/06/28	0	0.00	1	22.20	22.15	-1	2,213	-0.05%
2023/06/27	1	22.00	0	0.00	21.80	1	2,213	0.05%
2023/06/26	1	22.05	0	0.00	22.00	1	2,217	0.05%
2023/06/21	1	22.00	0	0.00	22.10	1	2,252	0.04%
2023/06/09	0	0.00	0.5	24.00	23.80	-0.5	2,222	-0.02%
2023/06/08	0	0.00	2	23.55	23.50	-2	2,212	-0.09%
2023/06/06	3	23.50	1	23.55	23.60	2	2,233	0.09%
2023/05/31	1	22.70	1	22.80	22.80	0	2,218	0.00%
2023/05/22	0	0.00	6	22.30	22.35	-6	2,380	-0.25%
2023/05/17	0	0.00	1	21.80	21.80	-1	2,458	-0.04%
2023/05/11	3	21.13	0	0.00	20.90	3	2,461	0.12%
2023/05/10	10	21.45	0	0.00	21.45	10	2,456	0.41%
2023/05/05	5	22.37	0	0.00	22.40	5	2,480	0.20%
2023/05/04	0	0.00	1	22.60	22.60	-1	2,575	-0.04%
2023/05/02	0	0.00	7	22.80	22.90	-7	2,618	-0.27%
2023/04/27	1	22.25	1	22.70	22.65	0	2,642	0.00%
2023/04/26	0	0.00	1	22.45	22.40	-1	2,644	-0.04%
2023/04/24	1	23.20	0	0.00	23.15	1	2,616	0.04%
2023/04/20	0	0.00	2	23.70	23.80	-2	2,619	-0.08%
2023/04/19	4	24.21	2	24.48	24.35	2	2,598	0.08%
2023/04/18	3	24.43	3	24.62	24.50	0	2,526	0.00%
2023/04/17	2	23.68	70	23.75	23.60	-68	2,306	-2.95%
2023/04/14	68	23.40	1	23.40	23.40	67	2,294	2.92%
2023/04/13	1	22.90	0	0.00	22.90	1	2,260	0.04%
2023/04/12	1	23.00	0	0.00	23.00	1	2,249	0.04%
2023/04/10	0	0.00	222	23.00	23.00	-222	2,259	-9.83%	大賣/鉅額交易
2023/04/07	2	23.38	0	0.00	23.25	2	2,247	0.09%
2023/04/06	0	0.00	1	23.40	23.40	-1	2,265	-0.04%
2023/03/27	1	23.60	2	23.60	23.45	-1	2,331	-0.04%
2023/03/24	1	23.30	0	0.00	23.50	1	2,355	0.04%
2023/03/23	1.5	23.12	0	0.00	23.00	1.5	2,349	0.06%
2023/03/22	0	0.00	10	23.10	23.00	-10	2,366	-0.42%
2023/03/16	10	23.15	14	23.65	23.10	-4	2,699	-0.15%
2023/03/14	0	0.00	1	24.10	24.25	-1	3,200	-0.03%
2023/03/09	7	25.21	0	0.00	24.65	7	3,713	0.19%
2023/03/08	0	0.00	3	25.00	25.00	-3	4,068	-0.07%
2023/03/07	0	0.00	1	24.70	24.75	-1	4,348	-0.02%
2023/03/03	0	0.00	1	24.15	24.10	-1	4,347	-0.02%
2023/03/01	2	24.25	0	0.00	24.00	2	4,404	0.05%
2023/02/24	7	24.26	5	24.00	24.05	2	4,416	0.05%
2023/02/22	1	24.25	0	0.00	24.20	1	4,451	0.02%
2023/02/21	2	24.78	0	0.00	24.60	2	4,469	0.04%
2023/02/20	3	25.15	0	0.00	25.00	3	4,490	0.07%
2023/02/17	1	24.15	0	0.00	24.95	1	4,483	0.02%
2023/02/08	1	24.40	0	0.00	24.60	1	4,713	0.02%
2023/02/02	1	24.40	0	0.00	24.65	1	4,694	0.02%
2023/01/31	0	0.00	3	24.25	24.25	-3	4,681	-0.06%
2023/01/13	0	0.00	1	23.25	23.05	-1	4,834	-0.02%
2023/01/11	5	23.70	0	0.00	23.60	5	4,947	0.10%
2023/01/10	0	0.00	1	23.95	24.05	-1	4,995	-0.02%
2023/01/06	1	23.50	1	23.65	23.65	0	5,099	0.00%
2023/01/04	1	23.50	0	0.00	23.50	1	5,265	0.02%
2022/12/28	1	23.75	1	23.25	23.10	0	5,562	0.00%
2022/12/23	1	23.35	0	0.00	23.55	1	5,733	0.02%
2022/12/20	1	23.10	0	0.00	23.05	1	6,016	0.02%
2022/12/19	2	23.85	0	0.00	23.85	2	6,176	0.03%
2022/12/15	5	24.80	0	0.00	25.05	5	6,323	0.08%
2022/12/14	37	24.90	0	0.00	24.80	37	6,335	0.58%
2022/12/13	0	0.00	2	24.88	24.70	-2	6,413	-0.03%
2022/12/12	3	25.02	4	24.31	25.10	-1	6,466	-0.02%
2022/12/09	2	25.65	2	26.20	25.55	0	6,472	0.00%
2022/12/08	10	26.20	10	26.10	26.10	0	6,498	0.00%
2022/12/07	15	26.45	27	26.23	26.10	-12	6,523	-0.18%
2022/12/06	3	25.52	5	25.74	25.70	-2	6,357	-0.03%
2022/12/05	12	25.66	5	25.55	25.90	7	6,463	0.11%
2022/12/02	193	25.41	11	25.51	25.40	182	6,428	2.83%	大買/鉅額交易
2022/12/01	4	24.88	1	24.70	24.75	3	6,369	0.05%
2022/11/30	17	25.48	208	25.08	25.15	-191	6,470	-2.95%	大賣/鉅額交易
2022/11/29	1	22.90	2	23.93	24.55	-1	6,422	-0.02%
2022/11/28	1	22.80	3	22.75	22.90	-2	6,634	-0.03%
2022/11/25	5	22.75	0	0.00	22.75	5	6,838	0.07%
2022/11/23	0	0.00	1	23.15	23.15	-1	7,261	-0.01%
2022/11/22	191	22.89	1	22.85	22.85	190	7,362	2.58%	大買/鉅額交易
2022/11/21	5	23.05	1	23.15	23.10	4	7,593	0.05%
2022/11/18	6	23.33	9	23.41	23.20	-3	7,673	-0.04%
2022/11/17	4	23.54	0	0.00	23.55	4	7,853	0.05%
2022/11/15	7	23.38	0	0.00	23.40	7	8,195	0.09%
2022/11/14	1	24.00	2	23.88	23.95	-1	8,209	-0.01%
2022/11/11	1	22.75	0	0.00	22.75	1	8,209	0.01%
2022/11/09	0	0.00	1	23.00	23.05	-1	8,459	-0.01%
2022/11/08	1	23.60	0	0.00	23.05	1	8,549	0.01%
2022/11/01	0	0.00	2	22.23	22.30	-2	10,213	-0.02%
2022/10/31	1	22.00	0	0.00	21.85	1	10,701	0.01%
2022/10/26	2	21.53	0	0.00	21.20	2	11,449	0.02%
2022/10/24	1	22.25	0	0.00	22.25	1	11,799	0.01%
2022/10/04	1	24.20	1	24.50	24.55	0	16,948	0.00%
2022/09/29	1	23.15	0	0.00	23.15	1	18,887	0.01%
2022/09/28	0	0.00	10	22.70	22.55	-10	18,959	-0.05%
2022/09/23	11	25.64	3	26.03	25.60	8	19,379	0.04%
2022/09/22	2	26.90	1	27.00	27.05	1	19,575	0.01%
2022/09/21	0	0.00	1	27.05	27.00	-1	19,924	-0.01%
2022/09/20	2	27.13	0	0.00	27.15	2	19,970	0.01%
2022/09/16	3	27.92	0	0.00	27.45	3	19,990	0.02%
2022/09/15	7	28.18	0	0.00	28.05	7	19,867	0.04%
2022/09/14	0	0.00	1	28.90	28.90	-1	19,746	-0.01%
2022/09/13	0	0.00	30	29.80	29.70	-30	19,672	-0.15%
2022/09/12	0	0.00	2	28.95	29.55	-2	19,555	-0.01%
2022/09/07	0	0.00	1	27.75	27.20	-1	19,351	-0.01%
2022/09/06	5	28.27	12	28.66	27.85	-7	19,577	-0.04%
2022/09/05	2	29.73	3	30.50	29.60	-1	19,960	-0.01%
2022/09/02	21	30.50	6	30.52	30.50	15	19,750	0.08%
2022/08/31	4	29.63	7	29.85	29.95	-3	19,040	-0.02%
2022/08/30	1	28.95	4	29.45	29.30	-3	18,818	-0.02%
2022/08/29	3	28.00	0	0.00	27.90	3	18,584	0.02%
2022/08/26	0	0.00	3	29.00	29.25	-3	18,481	-0.02%
2022/08/25	3	28.30	3	28.65	28.50	0	18,261	0.00%
2022/08/24	5	28.58	9	28.75	28.40	-4	18,270	-0.02%
2022/08/23	5	27.68	4	28.09	28.40	1	18,276	0.01%
2022/08/22	1	27.15	0	0.00	27.00	1	17,966	0.01%
2022/08/17	0	0.00	3	27.85	27.75	-3	17,729	-0.02%
2022/08/16	1	28.65	0	0.00	28.65	1	17,734	0.01%
2022/08/15	5	29.25	8	29.28	29.20	-3	17,597	-0.02%
2022/08/12	3	28.67	3	29.12	29.05	0	17,470	0.00%
2022/08/11	6	30.58	2	30.35	29.80	4	17,157	0.02%
2022/08/10	7	31.05	7	30.88	31.25	0	16,627	0.00%
2022/08/09	10	31.07	9	31.32	31.35	1	16,360	0.01%
2022/08/08	14	31.16	13	30.85	30.80	1	15,945	0.01%
2022/08/05	2	30.90	4	30.70	31.00	-2	15,689	-0.01%
2022/08/04	0	0.00	2	28.60	29.90	-2	15,206	-0.01%
2022/08/03	3	30.20	0	0.00	29.00	3	14,855	0.02%
2022/08/01	0	0.00	1	30.90	30.60	-1	14,386	-0.01%
2022/07/29	6	31.16	6	30.63	30.35	0	14,196	0.00%
2022/07/28	5	31.29	6	31.18	30.60	-1	13,967	-0.01%
2022/07/27	4	30.48	19	30.89	31.20	-15	13,619	-0.11%
2022/07/26	3	29.70	0	0.00	29.70	3	12,809	0.02%
2022/07/22	54	30.49	57	30.13	30.15	-3	12,304	-0.02%
2022/07/21	22	29.37	14	29.42	29.60	8	11,279	0.07%
2022/07/19	0	0.00	10	28.58	27.90	-10	10,554	-0.09%
2022/07/18	21	28.82	10	28.45	28.55	11	10,361	0.11%
2022/07/15	14	28.94	12	28.76	28.55	2	10,133	0.02%
2022/07/14	7	28.05	16	28.92	28.80	-9	9,710	-0.09%
2022/07/13	1	27.95	4	27.98	27.50	-3	9,122	-0.03%
2022/07/12	3	27.10	0	0.00	26.95	3	8,654	0.03%
2022/07/11	102	27.89	100	28.05	28.10	2	8,281	0.02%	大買/
2022/07/08	2	27.23	10	26.78	26.45	-8	7,315	-0.11%
2022/07/07	0	0.00	7	26.96	26.95	-7	6,512	-0.11%
2022/07/01	10	26.85	0	0.00	25.85	10	5,923	0.17%
2022/06/30	0	0.00	16	27.00	27.50	-16	5,749	-0.28%
2022/06/29	1	25.00	6	26.85	27.30	-5	5,499	-0.09%
2022/06/28	0	0.00	1	25.50	25.50	-1	5,168	-0.02%
2022/06/27	2	25.20	2	25.45	25.60	0	5,313	0.00%
2022/06/22	30	23.63	10	23.70	23.10	20	6,728	0.30%
2022/06/16	0	0.00	2	24.25	24.05	-2	6,932	-0.03%
2022/06/15	4	25.91	5	26.14	25.50	-1	6,967	-0.01%
2022/06/14	9	25.84	9	25.95	26.00	0	6,608	0.00%
2022/06/13	2	24.40	3	24.20	24.20	-1	5,973	-0.02%
2022/06/10	1	23.30	1	23.60	23.80	0	5,866	0.00%
2022/06/09	1	23.75	0	0.00	23.70	1	5,866	0.02%
2022/06/08	0	0.00	1	23.75	23.70	-1	5,857	-0.02%
2022/06/07	1	24.00	0	0.00	23.65	1	5,886	0.02%
2022/06/06	0	0.00	3	23.30	23.40	-3	5,892	-0.05%
2022/06/02	2	23.50	1	23.60	23.35	1	5,955	0.02%
2022/06/01	2	23.55	2	23.65	23.40	0	6,004	0.00%
2022/05/31	1	24.20	6	23.92	23.60	-5	5,961	-0.08%
2022/05/30	0	0.00	1	22.90	22.95	-1	5,847	-0.02%
2022/05/27	0	0.00	3.1	22.65	22.45	-3.1	6,273	-0.05%
2022/05/26	1	22.10	0	0.00	22.10	1	6,435	0.02%
2022/05/24	8	23.19	12	23.33	22.60	-4	6,461	-0.06%
2022/05/23	1	22.95	1	22.65	22.55	0	6,271	0.00%
2022/05/20	0	0.00	1	22.60	22.50	-1	6,328	-0.02%
2022/05/17	0	0.00	0.1	22.20	22.30	-0.1	6,406	0.00%
2022/05/13	1	21.10	1	21.30	21.65	0	6,451	0.00%
2022/05/12	1	21.35	31	21.00	20.65	-30	6,467	-0.46%
2022/05/11	5	21.10	0	0.00	21.35	5	6,460	0.08%
2022/05/09	15	21.80	0	0.00	21.55	15	6,491	0.23%
2022/05/05	1	23.85	1	23.35	23.30	0	6,643	0.00%
2022/05/04	0	0.00	1	23.60	23.35	-1	6,648	-0.02%
2022/04/27	0	0.00	40	21.90	22.30	-40	6,805	-0.59%
2022/04/26	1	23.00	0	0.00	22.85	1	6,792	0.01%
2022/04/25	4	23.00	20	23.15	22.85	-16	6,872	-0.23%
2022/04/20	2	24.85	1	24.70	24.65	1	7,050	0.01%
2022/04/18	1	24.00	2	24.15	23.90	-1	7,258	-0.01%
2022/04/14	3	24.97	3	24.62	24.60	0	7,444	0.00%
2022/04/13	1	24.75	1	24.65	24.95	0	7,506	0.00%
2022/04/12	7	24.12	17	24.24	24.25	-10	7,979	-0.13%
2022/04/11	6	25.32	3	25.20	24.50	3	8,023	0.04%
2022/04/08	5	26.81	5	26.79	26.55	0	8,003	0.00%
2022/04/07	6	26.83	11	27.73	26.50	-5	8,048	-0.06%
2022/04/01	0	0.00	1	27.20	26.85	-1	8,296	-0.01%
2022/03/30	3	27.95	27	28.25	27.90	-24	9,118	-0.26%
2022/03/29	6	27.90	5	27.83	27.45	1	9,234	0.01%
2022/03/28	25	28.13	18	27.73	28.10	7	9,040	0.08%
2022/03/25	59	28.74	34	28.84	28.95	25	8,634	0.29%
2022/03/24	4	26.43	2	26.55	26.35	2	7,765	0.03%
2022/03/23	1	25.80	0	0.00	25.75	1	7,647	0.01%
2022/03/21	4	25.60	3	25.80	25.50	1	7,834	0.01%
2022/03/18	2	25.60	2	25.90	26.15	0	8,041	0.00%
2022/03/17	3	24.70	0	0.00	24.75	3	8,077	0.04%
2022/03/10	1	24.40	0	0.00	24.40	1	9,238	0.01%
2022/03/09	1	23.55	1	23.45	23.50	0	9,799	0.00%
2022/03/07	5	23.75	0.1	23.80	23.70	5	10,681	0.05%
2022/03/03	5	25.75	4	25.65	25.65	1	11,465	0.01%
2022/03/02	103	26.63	3	26.65	26.25	100	11,967	0.84%	大買/
2022/03/01	0	0.00	2	26.25	26.75	-2	12,020	-0.02%
2022/02/24	7	24.29	0	0.00	23.95	7	13,372	0.05%
2022/02/22	6	25.29	0	0.00	25.00	6	15,063	0.04%
2022/02/21	1	25.65	4	25.88	25.85	-3	15,619	-0.02%
2022/02/15	1	26.15	0	0.00	25.55	1	21,328	0.00%
2022/02/11	1	26.90	1	26.90	26.80	0	23,842	0.00%
2022/02/09	2	27.53	0	0.00	27.70	2	25,234	0.01%
2022/02/07	2	26.70	5	26.63	27.05	-3	27,369	-0.01%
2022/01/26	1	25.65	1	25.25	25.25	0	27,816	0.00%
2022/01/25	1	26.30	11	25.86	25.45	-10	28,722	-0.03%
2022/01/24	0	0.00	1	25.35	26.20	-1	29,461	0.00%
2022/01/21	6	26.28	1	26.80	26.45	5	30,488	0.02%
2022/01/20	1	27.15	1	27.10	27.20	0	32,445	0.00%
2022/01/18	2	27.85	1	27.55	27.55	1	34,890	0.00%
2022/01/14	0	0.00	40	26.55	26.50	-40	36,526	-0.11%
2022/01/13	0	0.00	1	27.05	27.30	-1	36,578	0.00%
2022/01/12	2	27.70	11	27.58	27.40	-9	36,593	-0.02%
2022/01/11	0	0.00	0.2	27.80	27.30	-0.2	36,558	0.00%
2022/01/10	1	29.30	1	28.70	28.70	0	36,497	0.00%
2022/01/07	6	29.51	2.3	29.40	29.25	3.7	36,438	0.01%
2022/01/06	6.3	30.27	1	30.50	30.40	5.3	36,348	0.01%
2022/01/05	13	31.19	5	31.57	30.65	8	36,375	0.02%
2022/01/04	0	0.00	0.3	30.70	30.30	-0.3	35,914	0.00%
2022/01/03	1	31.55	11	30.45	30.40	-10	35,884	-0.03%
2021/12/30	4	31.35	21.1	31.41	31.05	-17.1	35,890	-0.05%
2021/12/29	24	31.94	1	32.35	31.85	23	36,056	0.06%
2021/12/28	24	32.20	3	31.93	31.85	21	35,959	0.06%
2021/12/27	13.6	32.52	10	31.55	32.95	3.6	35,902	0.01%
2021/12/24	1	30.90	0	0.00	30.70	1	35,490	0.00%
2021/12/23	1	31.35	0	0.00	31.15	1	36,100	0.00%
2021/12/21	1	29.85	1	29.90	29.85	0	36,498	0.00%
2021/12/17	0	0.00	3	30.00	29.65	-3	36,692	-0.01%
2021/12/16	2	30.70	2	31.00	30.60	0	36,586	0.00%
2021/12/15	0	0.00	1	30.45	30.40	-1	36,456	0.00%
2021/12/14	22	29.58	1	31.00	29.75	21	36,387	0.06%
2021/12/13	2	31.50	1	31.10	31.10	1	36,091	0.00%
2021/12/10	1	30.80	4	30.75	30.70	-3	35,869	-0.01%
2021/12/09	2	31.70	11	31.43	31.35	-9	35,725	-0.03%
2021/12/08	15	31.93	16	31.78	31.60	-1	35,462	0.00%
2021/12/07	2	31.68	0	0.00	31.45	2	35,048	0.01%
2021/12/06	5	31.36	4	31.29	31.45	1	34,800	0.00%
2021/12/03	5	32.68	16	31.48	31.95	-11	34,606	-0.03%
2021/12/02	14	31.58	25	30.40	30.60	-11	33,997	-0.03%
2021/12/01	2	31.58	2	31.85	32.55	0	33,572	0.00%
2021/11/30	7	32.52	1	32.35	32.00	6	32,999	0.02%
2021/11/29	2	32.15	44	32.03	32.30	-42	32,571	-0.13%
2021/11/26	18	33.03	21	32.92	32.70	-3	32,079	-0.01%
2021/11/25	9	35.07	34	34.80	34.60	-25	31,472	-0.08%
2021/11/24	9	34.19	13	34.64	35.40	-4	30,990	-0.01%
2021/11/23	6	33.26	21.1	34.20	33.45	-15.1	30,274	-0.05%
2021/11/22	4.1	35.42	11	35.24	35.70	-7	29,436	-0.02%
2021/11/19	10	36.30	15	36.08	35.05	-5	28,814	-0.02%
2021/11/18	15	34.61	75	34.58	34.70	-60	27,690	-0.22%
2021/11/17	12	34.01	19.3	34.47	35.40	-7.3	27,073	-0.03%
2021/11/16	41.3	34.29	24	34.28	34.80	17.3	25,657	0.07%
2021/11/15	9	31.00	17	31.75	32.35	-8	23,694	-0.03%
2021/11/12	67	30.02	79	30.42	29.45	-12	23,056	-0.05%
2021/11/11	134	28.31	92	28.81	29.25	42	21,243	0.20%	大買/
2021/11/10	55	26.71	65	26.47	26.60	-10	19,226	-0.05%
2021/11/09	126	26.61	126	26.11	26.20	0	18,704	0.00%	大買/大賣/
2021/11/08	127	26.32	136	26.40	25.60	-9	18,129	-0.05%	大買/大賣/
2021/11/05	108	26.79	22	26.13	26.25	86	17,296	0.50%	大買/
2021/11/04	6	26.03	17	26.17	26.70	-11	15,966	-0.07%
2021/11/03	5	24.48	72	24.95	24.30	-67	15,102	-0.44%
2021/11/02	109	26.19	124	25.55	24.35	-15	14,556	-0.10%	大買/大賣/
2021/11/01	142	26.58	65	25.95	26.10	77	13,727	0.56%	大買/
2021/10/29	28	26.38	45	26.41	26.45	-17	12,922	-0.13%
2021/10/28	140	25.82	172	25.92	25.55	-32	11,857	-0.27%	大買/大賣/
2021/10/27	75	23.65	83	24.67	24.75	-8	9,828	-0.08%
2021/10/26	76	23.50	9	23.34	22.50	67	8,927	0.75%
2021/10/25	35	22.24	26	22.54	22.95	9	7,357	0.12%
2021/10/22	0	0.00	3	19.90	20.90	-3	5,972	-0.05%
2021/10/21	1	19.25	2	19.40	19.00	-1	5,701	-0.02%
2021/10/20	1	19.25	3	19.20	19.30	-2	5,876	-0.03%
2021/10/19	3	18.95	0	0.00	18.75	3	5,859	0.05%
2021/10/15	1	18.40	1	18.30	18.40	0	5,772	0.00%
2021/10/06	0	0.00	1	18.90	18.15	-1	7,065	-0.01%
2021/10/05	0	0.00	2	19.13	20.15	-2	6,770	-0.03%
2021/10/04	20	19.96	6	19.85	19.60	14	6,639	0.21%
2021/10/01	2	20.85	4	20.81	20.60	-2	6,478	-0.03%
2021/09/30	11	21.09	13	21.58	21.05	-2	6,112	-0.03%
2021/09/29	3	20.23	11	20.60	20.55	-8	5,329	-0.15%
2021/09/28	5	19.63	11	19.86	20.40	-6	5,262	-0.11%
2021/09/27	6	19.27	8	19.35	19.35	-2	4,844	-0.04%
2021/09/15	2	17.45	0	0.00	17.35	2	4,956	0.04%
2021/08/19	1	17.05	0	0.00	17.05	1	5,921	0.02%
2021/08/17	15	17.25	0	0.00	17.00	15	5,925	0.25%
2021/08/16	0	0.00	1	17.40	17.10	-1	5,928	-0.02%
2021/08/10	0	0.00	8	18.90	18.80	-8	5,901	-0.14%
2021/08/05	8	19.98	1	20.25	19.65	7	5,933	0.12%
2021/08/04	1	19.65	2	19.70	19.60	-1	5,898	-0.02%
2021/07/28	1	19.65	0	0.00	19.70	1	5,930	0.02%
2021/07/26	4	20.91	0	0.00	20.40	4	5,923	0.07%
2021/07/22	0	0.00	1	19.25	19.25	-1	5,629	-0.02%
2021/07/21	1	19.25	0	0.00	18.85	1	5,618	0.02%
2021/07/20	1	19.35	1	19.50	19.50	0	5,607	0.00%
2021/07/19	0	0.00	1	20.15	20.05	-1	5,567	-0.02%
2021/07/16	82	20.91	82	20.78	20.65	0	5,637	0.00%
2021/07/14	5	20.48	10	20.25	20.00	-5	5,442	-0.09%
2021/07/13	15	20.80	15	20.80	20.90	0	5,386	0.00%
2021/07/08	2	19.70	2	19.55	19.45	0	4,946	0.00%
2021/07/07	1	19.20	10	19.20	19.20	-9	4,972	-0.18%
2021/07/06	0	0.00	2	19.55	19.55	-2	5,112	-0.04%
2021/07/05	2	19.90	13	20.00	20.00	-11	5,143	-0.21%
2021/07/02	0	0.00	1	19.70	19.40	-1	4,983	-0.02%
2021/06/30	0	0.00	2	19.20	19.00	-2	4,918	-0.04%
2021/06/25	1	19.70	3	19.75	19.40	-2	4,982	-0.04%
2021/06/24	3	20.45	0	0.00	20.00	3	4,958	0.06%
2021/06/23	0	0.00	1	19.10	19.60	-1	4,706	-0.02%
2021/06/22	0	0.00	8	18.65	18.50	-8	4,689	-0.17%
2021/06/21	2	18.40	0	0.00	18.25	2	4,715	0.04%
2021/06/18	1	18.90	0	0.00	18.70	1	4,978	0.02%
2021/06/17	2	18.85	1	18.70	18.90	1	5,171	0.02%
2021/06/16	2	18.83	0	0.00	18.70	2	5,292	0.04%
2021/06/11	12	20.00	1	20.20	19.25	11	5,809	0.19%
2021/06/09	0	0.00	1	18.25	18.25	-1	5,276	-0.02%
2021/05/31	0	0.00	2	17.65	17.60	-2	5,762	-0.03%
2021/05/28	0	0.00	1	17.35	17.30	-1	5,821	-0.02%
2021/05/27	0	0.00	5	17.30	17.20	-5	5,967	-0.08%
2021/05/24	0	0.00	2	16.80	16.65	-2	6,163	-0.03%
2021/05/21	0	0.00	2	16.50	16.40	-2	6,191	-0.03%
2021/05/20	2	16.10	0	0.00	15.85	2	6,274	0.03%
2021/05/17	0	0.00	1	14.85	14.80	-1	6,622	-0.02%
2021/05/14	5	16.15	0	0.00	15.95	5	6,661	0.08%
2021/05/12	4	16.63	0	0.00	15.90	4	7,015	0.06%
2021/05/11	12	17.84	3	17.25	17.25	9	7,092	0.13%
2021/05/07	8	18.95	0	0.00	19.10	8	7,090	0.11%
2021/05/05	0	0.00	1	18.15	18.15	-1	7,107	-0.01%
2021/05/03	5.1	19.35	3	19.28	19.00	2.1	7,104	0.03%
2021/04/28	3	20.45	0	0.00	20.70	3	7,149	0.04%
2021/04/27	16	20.39	1	20.40	20.45	15	7,284	0.21%
2021/04/23	1	20.40	1	20.20	20.20	0	7,678	0.00%
2021/04/20	1	21.75	0	0.00	21.60	1	8,442	0.01%
2021/04/19	15	22.50	13	22.68	22.20	2	8,758	0.02%
2021/04/16	0	0.00	3	21.80	21.80	-3	8,760	-0.03%
2021/04/15	3	21.48	1	21.95	21.60	2	8,747	0.02%
2021/04/13	1	21.60	3	21.35	20.95	-2	8,806	-0.02%
2021/04/12	21	21.52	1	21.80	21.30	20	9,204	0.22%
2021/04/08	5	21.04	7	21.31	21.35	-2	9,584	-0.02%
2021/04/07	4	20.65	0	0.00	20.95	4	9,533	0.04%
2021/04/06	1	20.60	0	0.00	20.45	1	9,530	0.01%
2021/03/31	1	20.35	0	0.00	20.20	1	9,706	0.01%
2021/03/30	15	21.00	0	0.00	20.75	15	9,703	0.15%
2021/03/29	1	21.00	1	21.10	21.00	0	9,831	0.00%
2021/03/25	3	21.03	0	0.00	20.85	3	10,754	0.03%
2021/03/24	0.1	21.38	0	0.00	21.30	0.1	11,226	0.00%
2021/03/23	2	21.75	5	22.43	21.60	-3	11,161	-0.03%
2021/03/22	1	21.50	4	22.18	22.30	-3	10,896	-0.03%
2021/03/19	1	21.40	6	21.53	21.40	-5	10,730	-0.05%
2021/03/18	5	21.40	17	21.31	21.40	-12	10,726	-0.11%
2021/03/17	12	21.31	11	21.44	21.25	1	10,571	0.01%
2021/03/16	0	0.00	4	20.15	20.10	-4	10,100	-0.04%
2021/03/12	11	20.58	5	20.37	20.40	6	10,068	0.06%
2021/03/08	2	20.00	7	19.54	19.45	-5	10,059	-0.05%
2021/03/05	0	0.00	1	19.70	19.65	-1	9,911	-0.01%
2021/03/04	0	0.00	3	19.60	19.60	-3	9,905	-0.03%
2021/03/02	0	0.00	1	20.35	19.60	-1	9,869	-0.01%
2021/02/22	0	0.00	11	19.97	19.85	-11	9,609	-0.11%
2021/02/19	9	20.07	6	19.98	19.80	3	9,540	0.03%
2021/02/18	0	0.00	6	19.25	19.30	-6	9,254	-0.06%
2021/02/17	0	0.00	5	19.05	19.15	-5	9,199	-0.05%
2021/02/05	0	0.00	1.1	19.25	19.05	-1.1	9,172	-0.01%
2021/02/03	11	19.59	0	0.00	19.40	11	9,054	0.12%
2021/02/02	5	18.80	1	18.45	18.80	4	8,707	0.05%
2021/01/29	0	0.00	2	18.05	17.60	-2	8,518	-0.02%
2021/01/28	1	18.35	0	0.00	18.20	1	8,457	0.01%
2021/01/26	2	18.15	0	0.00	18.30	2	8,375	0.02%
2021/01/22	0	0.00	54	18.85	18.85	-54	8,259	-0.65%
2021/01/21	2	19.25	11	19.46	18.85	-9	8,185	-0.11%
2021/01/20	0	0.00	1	19.30	19.15	-1	8,075	-0.01%
2021/01/19	59	20.96	8	20.74	20.50	51	7,888	0.65%
2021/01/18	1	20.10	63	19.34	19.95	-62	7,524	-0.82%
2021/01/15	6	20.49	0	0.00	20.00	6	7,421	0.08%
2021/01/14	11	21.10	6	20.92	20.55	5	7,224	0.07%
2021/01/13	16	20.76	3	20.65	20.45	13	6,862	0.19%
2021/01/12	12	19.78	9	19.69	19.80	3	6,362	0.05%
2021/01/11	47	19.62	23	19.41	19.40	24	5,948	0.40%
2021/01/08	3	18.33	26	18.93	18.25	-23	5,729	-0.40%
2021/01/07	1	19.00	11	19.39	18.95	-10	5,633	-0.18%
2021/01/06	6	19.70	19	19.30	19.10	-13	5,543	-0.23%
2021/01/05	5	20.12	1	19.75	19.85	4	5,189	0.08%
2021/01/04	6	19.05	14	19.57	19.90	-8	4,674	-0.17%
2020/12/31	22	18.20	0	0.00	18.10	22	4,130	0.53%
2020/12/28	3	18.10	2	18.10	18.05	1	3,955	0.03%
2020/12/25	2	17.95	9	18.28	18.25	-7	3,868	-0.18%
2020/12/24	10	18.13	0	0.00	17.85	10	3,685	0.27%
2020/12/23	2	18.10	7	17.89	17.60	-5	3,600	-0.14%
2020/12/22	11	18.03	3	18.22	17.50	8	3,445	0.23%
2020/12/21	18	17.73	3	18.28	18.60	15	3,207	0.47%
2020/12/18	5	17.30	121	17.45	17.90	-116	2,442	-4.75%	大賣/鉅額交易
2020/12/15	1	16.10	0	0.00	16.15	1	1,866	0.05%
2020/12/14	0	0.00	1	16.65	16.65	-1	1,819	-0.05%
2020/12/10	3	16.17	0	0.00	16.05	3	1,636	0.18%
2020/12/07	0	0.00	1	17.10	16.70	-1	1,556	-0.06%
2020/12/02	0	0.00	0.3	15.70	15.70	-0.3	1,399	-0.02%
2020/12/01	1	15.75	0	0.00	15.85	1	1,402	0.07%
2020/11/30	75	15.65	1	15.55	15.55	74	1,365	5.42%
2020/11/27	2	15.50	1	15.60	15.45	1	1,361	0.07%
2020/11/26	1	15.50	0	0.00	15.45	1	1,344	0.07%
2020/11/23	1	15.75	1	15.75	15.50	0	1,399	0.00%
2020/11/19	0	0.00	5	15.10	15.10	-5	1,315	-0.38%
2020/11/17	0	0.00	1	14.70	14.90	-1	1,296	-0.08%
2020/11/13	1	14.70	0	0.00	14.75	1	1,318	0.08%
2020/11/12	1	14.80	0	0.00	14.60	1	1,309	0.08%
2020/11/02	37	14.03	0	0.00	14.05	37	1,374	2.69%
2020/10/23	0	0.00	50	14.53	14.55	-50	1,445	-3.46%
2020/10/19	0	0.00	1	14.10	14.25	-1	1,528	-0.07%
2020/10/13	0	0.00	2	14.00	14.10	-2	1,592	-0.13%
2020/10/12	5	14.20	0	0.00	14.15	5	1,600	0.31%
2020/09/30	40	14.19	0	0.00	14.15	40	1,688	2.37%
2020/09/25	0	0.00	3	13.75	13.90	-3	1,804	-0.17%
2020/09/22	3	14.80	0	0.00	14.75	3	2,333	0.13%
2020/09/18	5	15.30	0	0.00	15.20	5	2,641	0.19%
2020/09/09	3	15.80	3	15.85	15.65	0	2,663	0.00%
2020/09/07	0	0.00	1	15.95	15.60	-1	2,641	-0.04%
2020/09/04	3	15.60	0	0.00	15.55	3	2,539	0.12%
2020/08/27	1	15.40	10	15.50	15.20	-9	2,491	-0.36%
2020/08/21	1	14.25	0	0.00	14.25	1	2,345	0.04%
2020/08/19	2	15.15	0	0.00	15.00	2	2,310	0.09%
2020/07/31	0	0.00	1	15.00	15.10	-1	2,411	-0.04%
2020/07/30	0	0.00	1	15.00	14.95	-1	2,401	-0.04%
2020/07/29	0	0.00	1	14.85	14.85	-1	2,403	-0.04%
2020/07/28	2	15.20	3	14.92	14.75	-1	2,417	-0.04%
2020/07/27	0	0.00	5	14.65	14.70	-5	2,406	-0.21%
2020/07/23	1	15.55	0	0.00	15.40	1	2,530	0.04%
2020/07/22	3	15.25	9	15.55	15.55	-6	2,508	-0.24%
2020/07/20	5	15.10	0	0.00	15.10	5	2,494	0.20%
2020/07/10	0	0.00	5	15.60	15.50	-5	2,543	-0.20%
2020/07/09	24	16.21	10	16.30	16.10	14	2,538	0.55%
2020/07/06	1	16.50	5	16.60	16.45	-4	2,466	-0.16%
2020/07/02	7	16.36	3	16.30	16.35	4	2,474	0.16%
2020/07/01	7	17.21	12	16.94	16.90	-5	2,384	-0.21%
2020/06/30	12	15.75	10	15.79	16.30	2	1,962	0.10%
2020/06/29	20	14.40	2	14.80	14.85	18	1,663	1.08%
2020/06/24	1	14.60	0	0.00	14.65	1	1,646	0.06%
2020/06/19	2	14.65	0	0.00	14.60	2	1,677	0.12%
2020/06/17	0	0.00	1	14.50	14.45	-1	1,671	-0.06%
2020/06/12	1	14.10	0	0.00	14.05	1	1,745	0.06%
2020/06/08	0	0.00	60	15.10	15.00	-60	1,831	-3.28%
2020/06/05	0	0.00	5	15.00	15.00	-5	1,922	-0.26%
2020/05/21	4	14.90	0	0.00	14.90	4	1,918	0.21%
2020/05/20	60	14.60	0	0.00	14.60	60	1,904	3.15%
2020/05/18	0	0.00	1	14.65	14.60	-1	1,901	-0.05%
2020/05/14	1	15.55	0	0.00	14.80	1	1,902	0.05%
2020/05/12	5	15.35	0	0.00	15.20	5	1,798	0.28%
2020/05/07	3	14.90	1	14.90	14.90	2	1,712	0.12%
2020/04/28	2	14.60	2	14.88	14.80	0	1,710	0.00%
2020/04/23	1	13.75	1	13.95	13.75	0	1,618	0.00%
2020/04/20	5	13.90	0	0.00	13.75	5	1,598	0.31%
2020/04/17	0	0.00	2	13.50	13.60	-2	1,555	-0.13%
2020/03/24	0	0.00	1	11.85	11.80	-1	1,667	-0.06%
2020/03/23	1	11.20	0	0.00	11.20	1	1,680	0.06%
2020/03/20	2	10.85	2	11.15	11.20	0	1,685	0.00%
2020/03/12	0	0.00	1	14.10	14.00	-1	1,630	-0.06%
2020/03/11	4	15.24	22	15.44	14.60	-18	1,604	-1.12%
2020/03/10	10	13.85	0	0.00	14.40	10	1,505	0.66%
2020/03/09	0	0.00	1	14.20	14.20	-1	1,476	-0.07%
2020/03/03	2	15.35	1	15.05	15.05	1	1,551	0.06%
2020/03/02	1	14.10	0	0.00	14.90	1	1,568	0.06%
2020/02/17	5	15.80	0	0.00	15.75	5	2,684	0.19%
2020/02/13	0	0.00	3	15.80	15.65	-3	2,696	-0.11%
2020/02/07	1	15.55	0	0.00	15.45	1	2,764	0.04%
2020/02/05	0	0.00	1	15.55	15.50	-1	2,808	-0.04%
2020/02/04	3	15.73	2	15.90	15.70	1	2,874	0.03%
2020/02/03	0	0.00	4	14.18	14.85	-4	2,856	-0.14%
2020/01/30	10	15.85	5	15.90	15.80	5	2,880	0.17%
2020/01/17	1	17.65	0	0.00	17.70	1	2,879	0.03%
2020/01/16	3	17.75	0	0.00	17.90	3	2,890	0.10%
2020/01/14	1	17.40	0	0.00	17.40	1	3,014	0.03%
2020/01/09	0	0.00	2	17.20	17.15	-2	3,242	-0.06%
2020/01/08	5	17.15	0	0.00	17.05	5	3,250	0.15%
2020/01/07	0	0.00	1	17.40	17.55	-1	3,258	-0.03%
2020/01/06	2	17.93	2	17.80	17.80	0	3,264	0.00%
2020/01/03	0	0.00	11	18.34	18.15	-11	3,333	-0.33%
2019/12/27	0	0.00	20	18.40	18.35	-20	3,436	-0.58%
2019/12/25	43	18.84	3	18.65	18.45	40	3,685	1.09%
2019/12/19	0	0.00	8	18.25	18.30	-8	5,797	-0.14%
2019/12/18	1	18.45	0	0.00	18.35	1	5,789	0.02%
2019/12/17	0	0.00	2	18.25	18.30	-2	5,769	-0.03%
2019/12/16	6	18.40	5	18.29	18.20	1	5,758	0.02%
2019/12/13	3	17.80	37	17.80	17.75	-34	5,712	-0.60%
2019/12/12	0	0.00	31	18.20	18.10	-31	5,703	-0.54%
2019/12/03	2	18.00	2	18.10	18.10	0	5,680	0.00%
2019/12/02	31	17.80	31	17.80	17.80	0	5,714	0.00%
2019/11/28	0	0.00	3	18.45	18.45	-3	5,710	-0.05%
2019/11/27	3	18.80	0	0.00	18.65	3	5,695	0.05%
2019/11/25	0	0.00	30	18.80	18.70	-30	5,642	-0.53%
2019/11/22	33	19.02	4	19.03	19.05	29	5,606	0.52%
2019/11/21	0	0.00	2	18.35	18.50	-2	5,527	-0.04%
2019/11/19	60	18.85	0	0.00	18.65	60	5,477	1.10%
2019/11/18	41	19.44	9	18.96	18.90	32	5,440	0.59%
2019/11/15	7	18.94	33	18.71	18.60	-26	5,005	-0.52%
2019/11/14	17	18.49	78	18.93	19.00	-61	4,816	-1.27%
2019/11/13	0	0.00	1	17.40	17.30	-1	4,538	-0.02%
2019/11/11	11	17.81	11	17.06	17.05	0	4,518	0.00%
2019/11/08	1	18.05	1	18.20	18.15	0	4,478	0.00%
2019/11/07	2	18.00	0	0.00	17.90	2	4,459	0.04%
2019/11/06	0	0.00	1	18.15	18.05	-1	4,448	-0.02%
2019/11/05	1	18.55	0	0.00	18.30	1	4,433	0.02%
2019/11/04	0	0.00	5	18.50	18.50	-5	4,418	-0.11%
2019/10/31	15	18.17	63	17.80	17.85	-48	4,320	-1.11%
2019/10/30	1	18.05	10	18.07	18.05	-9	4,300	-0.21%
2019/10/29	2	18.55	33	18.19	18.15	-31	4,289	-0.72%
2019/10/28	1	18.20	0	0.00	18.15	1	4,241	0.02%
2019/10/24	2	18.65	0	0.00	18.50	2	4,219	0.05%
2019/10/23	50	18.40	0	0.00	18.45	50	4,221	1.18%
2019/10/22	2	18.88	2	18.75	18.55	0	4,186	0.00%
2019/10/18	3	18.32	0	0.00	18.35	3	4,065	0.07%
2019/10/17	41	18.71	5	18.67	18.60	36	4,066	0.89%
2019/10/16	0	0.00	1	18.00	17.65	-1	3,913	-0.03%
2019/10/14	1	18.05	0	0.00	17.90	1	3,870	0.03%
2019/10/09	5	17.80	0	0.00	17.80	5	3,873	0.13%
2019/10/04	20	18.15	0	0.00	18.15	20	3,789	0.53%
2019/10/01	7	18.74	5	18.40	18.40	2	3,577	0.06%
2019/09/27	36	18.50	36	18.97	18.30	0	3,412	0.00%
2019/09/26	1	19.80	20	19.44	19.15	-19	3,233	-0.59%
2019/09/25	5	18.26	9	18.48	19.25	-4	2,502	-0.16%
2019/09/24	1	17.30	2	17.50	17.50	-1	1,262	-0.08%
2019/09/23	6	16.07	0	0.00	15.95	6	1,113	0.54%
2019/09/20	0	0.00	5	16.00	16.00	-5	1,110	-0.45%
2019/09/12	2	16.20	0	0.00	16.10	2	1,099	0.18%
2019/09/05	2	15.95	0	0.00	15.85	2	1,048	0.19%
2019/08/30	6	15.47	0	0.00	15.40	6	1,007	0.60%
2019/08/19	1	15.00	0	0.00	15.00	1	965	0.10%
2019/08/14	1	14.40	0	0.00	14.35	1	961	0.10%
2019/08/13	0	0.00	2	14.40	14.30	-2	1,026	-0.19%
2019/07/01	2	15.20	0	0.00	15.20	2	1,570	0.13%
2019/05/31	1	15.05	1	15.05	14.90	0	2,085	0.00%
2019/05/20	0	0.00	1	15.15	14.85	-1	2,134	-0.05%
2019/05/03	2	16.60	0	0.00	16.65	2	2,101	0.10%
2019/04/30	1	16.35	0	0.00	16.40	1	2,086	0.05%
2019/04/23	0	0.00	0.4	17.05	17.05	-0.4	2,056	-0.02%
2019/04/19	2	17.20	0	0.00	17.25	2	2,023	0.10%
2019/04/18	0	0.00	2	17.55	17.25	-2	1,996	-0.10%
2019/04/17	15	17.96	4	17.86	17.70	11	1,896	0.58%
2019/04/16	2	17.65	2	17.55	18.20	0	1,729	0.00%
2019/04/15	1	16.30	0	0.00	16.55	1	1,445	0.07%
2019/04/11	0	0.00	2	16.15	16.15	-2	1,426	-0.14%
2019/04/08	0	0.00	2	16.75	16.75	-2	1,403	-0.14%
2019/04/02	0	0.00	19	17.26	17.10	-19	1,350	-1.41%
2019/03/27	1	16.05	9	16.34	16.50	-8	1,138	-0.70%
2019/03/21	7	16.60	0	0.00	16.30	7	1,144	0.61%
2019/03/20	3	15.80	5	16.14	16.15	-2	1,067	-0.19%
2019/03/19	1.1	15.80	0	0.00	15.80	1.1	1,162	0.09%
2019/03/18	3	15.83	0	0.00	15.80	3	1,207	0.25%
2019/02/27	2	15.55	0	0.00	15.55	2	1,485	0.13%
2019/02/13	0	0.00	3	15.98	15.80	-3	1,511	-0.20%
2019/01/29	3	15.38	0	0.00	15.15	3	1,432	0.21%
2019/01/28	0	0.00	2	15.23	15.20	-2	1,421	-0.14%
2019/01/24	2	14.90	2	14.80	14.80	0	1,412	0.00%
2019/01/18	1	14.95	0	0.00	15.05	1	1,430	0.07%
2019/01/17	1	14.90	0	0.00	14.90	1	1,436	0.07%
2018/12/28	2	15.45	2	15.45	15.40	0	1,444	0.00%
2018/12/26	1	15.50	0	0.00	15.35	1	1,432	0.07%
2018/12/24	1	15.90	1	15.90	16.00	0	1,416	0.00%
2018/12/21	2	15.65	0	0.00	15.80	2	1,406	0.14%
2018/12/19	1	16.10	0	0.00	16.05	1	1,357	0.07%
2018/12/18	1	15.95	0	0.00	15.85	1	1,298	0.08%
2018/12/17	5	16.24	0	0.00	16.20	5	1,293	0.39%
2018/12/14	0	0.00	4	16.15	16.15	-4	1,276	-0.31%
2018/12/12	18	16.98	2	16.70	16.70	16	1,227	1.30%
2018/12/11	2	16.13	1	16.10	16.50	1	1,092	0.09%
2018/12/06	2	16.18	2	15.95	15.95	0	993	0.00%
2018/12/05	6	16.72	6	16.33	16.55	0	945	0.00%
2018/11/28	0	0.00	6	14.45	14.50	-6	669	-0.90%
2018/11/23	12	14.29	7	14.33	14.40	5	655	0.76%
2018/11/22	0	0.00	5	13.90	14.05	-5	617	-0.81%
2018/11/21	9	13.76	7	14.04	13.90	2	595	0.34%
2018/11/16	7	13.48	0	0.00	13.30	7	553	1.26%
2018/11/15	5	13.00	5	13.20	13.20	0	541	0.00%
2018/11/13	2	12.40	2	12.50	12.50	0	524	0.00%
2018/10/25	0	0.00	0.1	12.25	12.15	-0.1	533	-0.02%
2018/10/17	0	0.00	1	13.05	12.95	-1	507	-0.20%
2018/08/31	2	16.85	0	0.00	16.85	2	816	0.24%
2018/08/27	1	16.85	0	0.00	16.85	1	895	0.11%
2018/07/18	0	0.00	5	18.15	18.15	-5	1,495	-0.33%
2018/07/12	0	0.00	1	18.00	18.10	-1	1,449	-0.07%
2018/07/10	5	17.70	0	0.00	17.55	5	1,448	0.35%
2018/07/03	0	0.00	1	17.85	17.80	-1	1,474	-0.07%
2018/06/28	2	18.10	0	0.00	17.95	2	1,461	0.14%
2018/06/26	1	18.15	0	0.00	18.25	1	1,425	0.07%
2018/06/12	1	19.75	0	0.00	19.40	1	1,340	0.07%
2018/06/01	0	0.00	3	19.40	19.15	-3	1,344	-0.22%
2018/05/31	3	19.28	3	19.10	19.10	0	1,327	0.00%
2018/05/30	3	19.40	0	0.00	19.80	3	1,287	0.23%
2018/05/25	1	19.15	1	19.20	19.25	0	1,132	0.00%
2018/05/18	11	18.85	0	0.00	18.80	11	1,078	1.02%
2018/05/17	4	19.00	4	18.80	19.05	0	1,073	0.00%
2018/05/10	0	0.00	5	17.50	17.50	-5	1,009	-0.50%
2018/04/18	0	0.00	1	17.65	17.65	-1	1,397	-0.07%
2018/03/30	2	18.73	0	0.00	18.60	2	2,087	0.10%
2018/03/28	1	19.05	1	19.30	19.10	0	2,073	0.00%
2018/03/27	5	18.60	0	0.00	18.65	5	2,010	0.25%
2018/03/22	0	0.00	1	18.95	18.80	-1	1,980	-0.05%
2018/03/13	0	0.00	1	19.75	19.50	-1	1,944	-0.05%
2018/03/12	1	19.80	3	19.53	19.55	-2	1,932	-0.10%
2018/03/09	7	19.78	2	19.85	19.80	5	1,918	0.26%
2018/03/05	1	19.00	0	0.00	18.95	1	1,826	0.05%
2018/03/02	3	18.95	0	0.00	19.00	3	1,823	0.16%
2018/02/22	0	0.00	2	19.00	18.90	-2	1,819	-0.11%
2018/02/12	2	18.15	0	0.00	18.00	2	1,897	0.11%
2018/02/09	0	0.00	1	18.20	18.10	-1	1,897	-0.05%
2018/02/07	2	18.65	2	18.70	18.70	0	1,881	0.00%
2018/02/06	10	19.00	23	18.20	18.35	-13	1,866	-0.70%
2018/02/05	1	19.90	0	0.00	19.90	1	1,804	0.06%
2018/02/02	5	19.60	5.1	19.70	19.70	-0.1	1,778	0.00%
2018/02/01	5	19.60	0	0.00	19.50	5	1,775	0.28%
2018/01/26	2	19.15	2	18.95	18.95	0	1,668	0.00%
2018/01/22	2	19.90	0	0.00	19.85	2	1,624	0.12%
2018/01/19	1	20.30	1	20.05	20.00	0	1,603	0.00%
2018/01/18	1	20.20	1	20.10	20.00	0	1,583	0.00%
2018/01/16	5	20.85	3	20.45	20.30	2	1,531	0.13%
2018/01/12	0	0.00	30	20.30	20.25	-30	1,447	-2.07%
2018/01/11	1	20.15	1	20.25	20.20	0	1,436	0.00%
2018/01/08	10	20.85	0	0.00	20.55	10	1,367	0.73%
2018/01/05	6	20.78	42	20.97	21.00	-36	1,307	-2.75%
2018/01/04	71	20.17	44	20.49	21.05	27	1,162	2.32%
2018/01/03	0	0.00	2	18.95	19.45	-2	785	-0.25%