建漢 (3062)-凱基-嘉義券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
21.55
漲跌
▼0.15
漲幅
-0.69%
成交量
1,465張
產業
上市通信網路類股
380人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建漢 (3062)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	10	21.70	21.55	-10	5,691	-0.18%
2024/04/17	31	21.78	25.8	21.70	21.70	5.2	5,676	0.09%
2024/04/16	2	21.60	1	21.60	21.35	1	5,658	0.02%
2024/04/11	0.2	22.45	0	0.00	22.40	0.2	5,534	0.00%
2024/04/10	2.2	23.21	0	0.00	23.10	2.2	5,483	0.04%
2024/04/09	1	23.55	0	0.00	23.40	1	5,374	0.02%
2024/04/03	1.2	23.98	0	0.00	23.40	1.2	5,298	0.02%
2024/04/02	10	23.95	0	0.00	24.00	10	5,223	0.19%
2024/04/01	2.2	24.54	0	0.00	24.25	2.2	5,126	0.04%
2024/03/29	4	24.81	1	25.20	24.50	3	5,015	0.06%
2024/03/28	65	25.92	76	25.80	25.80	-11	4,734	-0.23%
2024/03/27	26	24.07	28	24.67	25.15	-2	3,473	-0.06%
2024/03/26	25	23.56	24	23.70	22.90	1	3,140	0.03%
2024/03/25	28	24.95	35	24.37	24.60	-7	2,936	-0.24%
2024/03/22	16	23.39	2	23.40	23.40	14	2,233	0.63%
2024/03/21	8	21.35	0	0.00	21.30	8	1,925	0.42%
2024/03/19	5	21.40	0	0.00	21.45	5	1,922	0.26%
2024/03/18	2	21.80	0	0.00	21.80	2	1,922	0.10%
2024/03/15	0	0.00	3	22.13	21.65	-3	1,920	-0.16%
2024/03/13	11	22.57	12	21.97	21.85	-1	1,928	-0.05%
2024/03/12	4	22.70	5	22.70	22.50	-1	2,010	-0.05%
2024/03/11	2	21.93	3	21.88	21.85	-1	1,780	-0.06%
2024/03/07	1	21.80	0	0.00	21.10	1	1,707	0.06%
2024/03/06	5	22.00	0	0.00	21.90	5	1,678	0.30%
2024/03/05	1	22.20	1	22.35	22.20	0	1,642	0.00%
2024/03/04	41	21.76	21	22.15	21.60	20	1,467	1.36%
2024/03/01	0	20.44	0	0.00	21.20	0	1,259	0.00%
2024/02/29	1	20.05	1	20.30	20.60	0	1,221	0.00%
2024/02/22	0	20.60	0	0.00	20.35	0	1,575	0.00%
2024/02/16	0	20.85	0	0.00	20.65	0	1,624	0.00%
2024/02/01	0	20.95	0	0.00	20.85	0	1,672	0.00%
2024/01/26	2	21.05	2	21.15	20.95	0	1,776	0.00%
2024/01/25	0	21.80	0	0.00	21.10	0	1,803	0.00%
2024/01/17	0	22.65	0	0.00	20.55	0	2,007	0.00%
2024/01/16	0	21.50	0	0.00	21.10	0	2,036	0.00%
2024/01/11	2	21.35	2	21.30	21.30	0	2,094	0.00%
2024/01/05	0	0.00	1	21.50	21.45	-1	2,349	-0.04%
2023/12/21	0	22.25	0	0.00	22.05	0	2,393	0.00%
2023/12/11	5	22.30	0	0.00	22.50	5	2,520	0.20%
2023/12/07	0	0.00	1	23.55	23.15	-1	2,432	-0.04%
2023/12/06	1	22.50	0	0.00	22.65	1	2,307	0.04%
2023/11/22	0	0.00	3	24.10	23.75	-3	2,369	-0.13%
2023/11/21	3	24.32	5	24.31	23.45	-2	2,401	-0.08%
2023/11/20	1	22.60	1	22.70	22.95	0	2,242	0.00%
2023/11/13	0	0.00	4	21.90	21.80	-4	2,212	-0.18%
2023/11/06	1	23.25	6	23.40	23.25	-5	2,188	-0.23%
2023/11/03	1	23.00	0	0.00	22.95	1	2,142	0.05%
2023/10/31	2	23.00	1	23.30	22.90	1	2,067	0.05%
2023/10/27	1	22.45	1	22.55	22.40	0	2,047	0.00%
2023/10/25	0	0.00	2.1	22.44	22.35	-2.1	2,046	-0.10%
2023/10/19	0	0.00	1	22.00	22.60	-1	2,003	-0.05%
2023/10/18	1	21.75	0	0.00	21.75	1	1,988	0.05%
2023/10/16	0	0.00	9	22.65	22.65	-9	1,936	-0.46%
2023/10/13	0	0.00	4	23.24	23.15	-4	1,913	-0.21%
2023/10/12	0	0.00	2	22.70	22.75	-2	1,872	-0.11%
2023/09/22	2	22.80	0	0.00	22.50	2	2,073	0.10%
2023/09/18	0	0.00	1	22.65	22.60	-1	2,034	-0.05%
2023/09/07	0	0.00	1	22.65	22.60	-1	2,009	-0.05%
2023/08/31	11	22.45	11	22.33	22.25	0	2,153	0.00%
2023/08/25	1	22.50	0	0.00	22.40	1	2,205	0.05%
2023/08/24	2	21.93	5	21.95	22.00	-3	2,128	-0.14%
2023/08/23	1	21.35	0	0.00	21.10	1	2,040	0.05%
2023/08/22	0	0.00	3	20.98	20.80	-3	2,026	-0.15%
2023/08/04	0	0.00	18	21.03	21.10	-18	2,119	-0.85%
2023/08/01	1	21.65	0	0.00	21.50	1	2,151	0.05%
2023/07/31	0	0.00	1	21.15	21.00	-1	2,067	-0.05%
2023/07/28	10	20.65	0	0.00	20.65	10	2,065	0.48%
2023/07/27	1	20.80	0	0.00	20.80	1	2,067	0.05%
2023/07/21	0	0.00	7	20.90	20.90	-7	2,052	-0.34%
2023/07/20	16	21.10	0	0.00	21.10	16	2,073	0.77%
2023/07/12	2	20.80	0	0.00	20.85	2	2,279	0.09%
2023/07/06	0	0.00	1	21.80	21.80	-1	2,269	-0.04%
2023/07/04	1	22.35	0	0.00	22.30	1	2,262	0.04%
2023/06/30	0	0.00	5	22.10	22.15	-5	2,204	-0.23%
2023/06/29	5	22.30	2	22.45	22.25	3	2,202	0.14%
2023/06/28	0	0.00	1	22.25	22.15	-1	2,213	-0.05%
2023/06/26	0	0.00	1	21.95	22.00	-1	2,217	-0.05%
2023/06/14	0	0.00	2	22.10	22.00	-2	2,305	-0.09%
2023/06/12	2	22.33	0	0.00	22.20	2	2,321	0.09%
2023/06/06	0	0.00	1	23.80	23.60	-1	2,233	-0.04%
2023/06/01	2	23.15	2	23.35	23.20	0	2,250	0.00%
2023/05/24	44	22.42	0	0.00	22.50	44	2,239	1.96%
2023/05/19	0	0.00	10	22.05	22.05	-10	2,430	-0.41%
2023/05/16	1	21.65	0	0.00	21.60	1	2,454	0.04%
2023/05/12	1	21.20	0	0.00	21.35	1	2,451	0.04%
2023/05/11	0	0.00	1	21.45	20.90	-1	2,461	-0.04%
2023/05/10	1	21.40	0	0.00	21.45	1	2,456	0.04%
2023/05/09	0	0.00	1	22.15	21.80	-1	2,457	-0.04%
2023/05/05	1	22.40	0	0.00	22.40	1	2,480	0.04%
2023/05/04	0	0.00	3	22.50	22.60	-3	2,575	-0.12%
2023/04/28	0	0.00	3	22.83	22.80	-3	2,643	-0.11%
2023/04/27	1	22.20	0	0.00	22.65	1	2,642	0.04%
2023/04/25	0	23.50	0	0.00	22.45	0	2,636	0.00%
2023/04/21	9	23.34	0	0.00	23.00	9	2,631	0.34%
2023/04/20	1	23.80	10	23.81	23.80	-9	2,619	-0.34%
2023/04/19	9	24.24	14	24.28	24.35	-5	2,598	-0.19%
2023/04/18	2	24.50	1	23.85	24.50	1	2,526	0.04%
2023/04/13	0	0.00	1	22.95	22.90	-1	2,260	-0.04%
2023/04/11	0	0.00	4	22.98	22.95	-4	2,246	-0.18%
2023/03/30	6	23.45	0	0.00	23.45	6	2,280	0.26%
2023/03/29	2	23.30	0	0.00	23.45	2	2,289	0.09%
2023/03/28	0	0.00	5	23.35	23.10	-5	2,326	-0.21%
2023/03/27	1.1	23.60	0	0.00	23.45	1.1	2,331	0.05%
2023/03/24	6.9	23.37	0	0.00	23.50	6.9	2,355	0.29%
2023/03/17	0	0.00	10	23.05	23.00	-10	2,650	-0.38%
2023/03/16	1	23.15	12	23.85	23.10	-11	2,699	-0.41%
2023/03/15	3	24.50	1	24.40	24.10	2	3,008	0.07%
2023/03/13	2	23.93	1	24.25	24.25	1	3,359	0.03%
2023/03/10	1	24.50	5	24.10	24.20	-4	3,564	-0.11%
2023/03/09	0	0.00	6	25.15	24.65	-6	3,713	-0.16%
2023/03/08	0	0.00	1	24.90	25.00	-1	4,068	-0.02%
2023/03/07	0	0.00	1	24.80	24.75	-1	4,348	-0.02%
2023/03/06	0	0.00	1	24.45	24.70	-1	4,344	-0.02%
2023/03/03	1	24.15	0	0.00	24.10	1	4,347	0.02%
2023/03/02	0	24.20	3	24.10	24.10	-3	4,388	-0.07%
2023/03/01	1	23.85	4	24.18	24.00	-3	4,404	-0.07%
2023/02/24	1	24.05	4	24.20	24.05	-3	4,416	-0.07%
2023/02/23	0	24.40	0	0.00	24.25	0	4,426	0.00%
2023/02/22	1	24.20	0	0.00	24.20	1	4,451	0.02%
2023/02/21	0	0.00	2	24.95	24.60	-2	4,469	-0.04%
2023/02/20	5	25.09	4	25.16	25.00	1	4,490	0.02%
2023/02/17	2	24.40	0	0.00	24.95	2	4,483	0.04%
2023/02/13	0	23.60	0	0.00	23.95	0	4,620	0.00%
2023/02/10	0	24.40	10	24.10	23.75	-10	4,675	-0.21%
2023/02/09	2	24.35	0	0.00	24.30	2	4,703	0.04%
2023/02/07	0	0.00	1	24.70	24.70	-1	4,705	-0.02%
2023/02/06	1	24.55	0	0.00	24.40	1	4,715	0.02%
2023/02/02	6	24.68	5	24.69	24.65	1	4,694	0.02%
2023/01/17	0	0.00	5	23.10	23.10	-5	4,749	-0.11%
2023/01/11	0	0.00	1	24.00	23.60	-1	4,947	-0.02%
2023/01/10	0	0.00	2	24.05	24.05	-2	4,995	-0.04%
2023/01/06	1	23.40	0	0.00	23.65	1	5,099	0.02%
2022/12/28	1	23.05	0	0.00	23.10	1	5,562	0.02%
2022/12/26	0	0.00	4	23.80	23.80	-4	5,674	-0.07%
2022/12/21	1	23.15	0	0.00	23.25	1	5,920	0.02%
2022/12/20	1	23.35	0	0.00	23.05	1	6,016	0.02%
2022/12/16	4	24.20	0	0.00	24.20	4	6,279	0.06%
2022/12/15	3	24.93	2	25.05	25.05	1	6,323	0.02%
2022/12/13	2	24.75	2	24.90	24.70	0	6,413	0.00%
2022/12/12	5	24.86	6	24.70	25.10	-1	6,466	-0.02%
2022/12/09	2	25.73	0	0.00	25.55	2	6,472	0.03%
2022/12/08	3	26.12	9	26.04	26.10	-6	6,498	-0.09%
2022/12/07	12	26.30	9	26.31	26.10	3	6,523	0.05%
2022/12/06	1	25.65	2	25.85	25.70	-1	6,357	-0.02%
2022/12/05	1	25.75	3	25.20	25.90	-2	6,463	-0.03%
2022/12/02	14	25.28	18	25.43	25.40	-4	6,428	-0.06%
2022/12/01	6	24.87	7	24.78	24.75	-1	6,369	-0.02%
2022/11/30	17	25.19	11	25.28	25.15	6	6,470	0.09%
2022/11/29	8	24.59	4	24.01	24.55	4	6,422	0.06%
2022/11/28	0	0.00	2	22.85	22.90	-2	6,634	-0.03%
2022/11/25	3	23.30	7	23.03	22.75	-4	6,838	-0.06%
2022/11/22	1	22.85	0	0.00	22.85	1	7,362	0.01%
2022/11/21	2	23.10	0	0.00	23.10	2	7,593	0.03%
2022/11/18	2	23.15	1	23.40	23.20	1	7,673	0.01%
2022/11/17	0	0.00	1	23.70	23.55	-1	7,853	-0.01%
2022/11/15	0	0.00	3	23.55	23.40	-3	8,195	-0.04%
2022/11/14	0	0.00	4	23.23	23.95	-4	8,209	-0.05%
2022/11/11	5	22.77	2	23.60	22.75	3	8,209	0.04%
2022/11/10	2	22.65	0	0.00	22.65	2	8,348	0.02%
2022/11/08	0	0.00	2	23.65	23.05	-2	8,549	-0.02%
2022/11/07	1	23.10	1	23.05	23.10	0	8,797	0.00%
2022/11/04	1	22.95	2	22.80	22.95	-1	9,293	-0.01%
2022/11/03	5	22.55	0	0.00	22.70	5	9,546	0.05%
2022/11/02	1	22.60	1	22.65	22.60	0	9,958	0.00%
2022/10/31	0	0.00	2	22.05	21.85	-2	10,701	-0.02%
2022/10/28	2	21.45	0	0.00	21.45	2	11,055	0.02%
2022/10/26	2	21.55	2	21.70	21.20	0	11,449	0.00%
2022/10/24	1	22.55	0	0.00	22.25	1	11,799	0.01%
2022/10/20	3	22.63	20	22.60	22.75	-17	12,979	-0.13%
2022/10/19	10	24.30	0	0.00	23.30	10	13,151	0.08%
2022/10/18	11	24.23	0	0.00	23.95	11	13,379	0.08%
2022/10/17	1	22.85	10	23.00	24.05	-9	14,386	-0.06%
2022/10/14	0	0.00	3	23.77	23.75	-3	14,878	-0.02%
2022/10/13	3	22.68	21	23.81	22.70	-18	15,015	-0.12%
2022/10/12	20	24.40	20	24.10	24.35	0	15,109	0.00%
2022/10/11	0	0.00	2	24.30	24.05	-2	15,294	-0.01%
2022/10/07	0	0.00	2	25.33	25.15	-2	15,715	-0.01%
2022/10/06	3	24.97	1	25.40	25.00	2	16,266	0.01%
2022/10/05	2	25.00	5	25.35	24.85	-3	16,701	-0.02%
2022/10/04	3	24.58	0	0.00	24.55	3	16,948	0.02%
2022/09/30	23	22.94	1	23.05	23.45	22	18,625	0.12%
2022/09/28	2	22.63	0	0.00	22.55	2	18,959	0.01%
2022/09/27	3	23.67	1	24.00	24.10	2	19,231	0.01%
2022/09/26	7	24.26	7	24.48	23.40	0	19,389	0.00%
2022/09/23	4	26.00	0	0.00	25.60	4	19,379	0.02%
2022/09/21	0	0.00	1	27.40	27.00	-1	19,924	-0.01%
2022/09/20	1	27.15	1	27.70	27.15	0	19,970	0.00%
2022/09/19	1	27.05	0	0.00	26.85	1	20,072	0.00%
2022/09/16	16	27.47	1	28.25	27.45	15	19,990	0.08%
2022/09/15	6	28.87	20	28.31	28.05	-14	19,867	-0.07%
2022/09/14	15	28.78	1	29.05	28.90	14	19,746	0.07%
2022/09/13	26	29.73	10	29.84	29.70	16	19,672	0.08%
2022/09/12	25	29.30	5	29.14	29.55	20	19,555	0.10%
2022/09/08	1	27.60	1	27.85	28.00	0	19,307	0.00%
2022/09/07	10	27.44	1	27.95	27.20	9	19,351	0.05%
2022/09/06	9	28.51	12	29.52	27.85	-3	19,577	-0.02%
2022/09/05	2	29.40	10	30.07	29.60	-8	19,960	-0.04%
2022/09/02	27	30.14	18	30.41	30.50	9	19,750	0.05%
2022/09/01	2	29.35	0	0.00	29.30	2	19,229	0.01%
2022/08/31	1	29.60	3	29.65	29.95	-2	19,040	-0.01%
2022/08/30	2	28.78	17	29.11	29.30	-15	18,818	-0.08%
2022/08/29	6	27.97	0	0.00	27.90	6	18,584	0.03%
2022/08/26	3	29.25	14	29.18	29.25	-11	18,481	-0.06%
2022/08/25	12	28.47	1	28.69	28.50	11	18,261	0.06%
2022/08/24	2	28.23	2	28.40	28.40	0	18,270	0.00%
2022/08/23	0	0.00	8	28.16	28.40	-8	18,276	-0.04%
2022/08/22	2	27.10	16	27.35	27.00	-14	17,966	-0.08%
2022/08/19	3	27.50	1	28.00	27.75	2	17,874	0.01%
2022/08/18	16	28.08	18	27.80	27.95	-2	17,775	-0.01%
2022/08/17	39	27.87	16	28.46	27.75	23	17,729	0.13%
2022/08/16	7	28.89	11	29.06	28.65	-4	17,734	-0.02%
2022/08/15	8	29.24	2	29.33	29.20	6	17,597	0.03%
2022/08/12	10	29.01	2	29.00	29.05	8	17,470	0.05%
2022/08/11	19	30.23	7	29.80	29.80	12	17,157	0.07%
2022/08/10	1	31.05	71	31.00	31.25	-70	16,627	-0.42%
2022/08/09	22	31.24	43	31.19	31.35	-21	16,360	-0.13%
2022/08/08	2	30.88	20	31.02	30.80	-18	15,945	-0.11%
2022/08/05	14	30.96	18	31.05	31.00	-4	15,689	-0.03%
2022/08/04	0	0.00	4	29.69	29.90	-4	15,206	-0.03%
2022/08/03	44	29.40	5	29.33	29.00	39	14,855	0.26%
2022/08/02	14	29.90	1	30.20	30.35	13	14,539	0.09%
2022/08/01	51	30.89	16	30.51	30.60	35	14,386	0.24%
2022/07/29	0	0.00	10	30.45	30.35	-10	14,196	-0.07%
2022/07/28	7	30.76	27	31.69	30.60	-20	13,967	-0.14%
2022/07/27	17	30.97	10	30.53	31.20	7	13,619	0.05%
2022/07/26	31	29.83	23	30.03	29.70	8	12,809	0.06%
2022/07/25	19	29.48	3	29.65	29.90	16	12,582	0.13%
2022/07/22	52	29.93	2	30.15	30.15	50	12,304	0.41%
2022/07/21	1	27.55	37	28.63	29.60	-36	11,279	-0.32%
2022/07/20	4	27.59	4	27.80	27.50	0	10,726	0.00%
2022/07/19	21	27.96	28	28.00	27.90	-7	10,554	-0.07%
2022/07/18	15	28.83	0	0.00	28.55	15	10,361	0.14%
2022/07/15	2	28.50	2	28.85	28.55	0	10,133	0.00%
2022/07/14	2	28.35	30	28.63	28.80	-28	9,710	-0.29%
2022/07/13	3	28.03	6	28.29	27.50	-3	9,122	-0.03%
2022/07/12	12	27.37	1	27.05	26.95	11	8,654	0.13%
2022/07/11	16	27.67	7	27.97	28.10	9	8,281	0.11%
2022/07/08	18	27.58	10	27.31	26.45	8	7,315	0.11%
2022/07/07	0	0.00	2	26.15	26.95	-2	6,512	-0.03%
2022/07/06	2	24.70	0	0.00	24.80	2	6,230	0.03%
2022/07/05	2	26.90	2	27.05	26.60	0	6,221	0.00%
2022/07/04	0	0.00	1	25.70	25.85	-1	5,918	-0.02%
2022/07/01	0	0.00	1	27.30	25.85	-1	5,923	-0.02%
2022/06/30	12	26.92	13	26.65	27.50	-1	5,749	-0.02%
2022/06/29	5	27.32	1	27.25	27.30	4	5,499	0.07%
2022/06/27	0	0.00	5	25.00	25.60	-5	5,313	-0.09%
2022/06/24	5	23.80	0	0.00	23.60	5	5,369	0.09%
2022/06/22	0	0.00	1	23.50	23.10	-1	6,728	-0.01%
2022/06/20	6	23.70	0	0.00	22.50	6	6,925	0.09%
2022/06/17	2	23.75	3	23.92	24.00	-1	6,904	-0.01%
2022/06/15	21	25.85	8	25.94	25.50	13	6,967	0.19%
2022/06/14	28	25.71	37	25.93	26.00	-9	6,608	-0.14%
2022/06/09	0	0.00	1	23.95	23.70	-1	5,866	-0.02%
2022/06/08	1	23.75	0	0.00	23.70	1	5,857	0.02%
2022/06/07	4	23.70	0	0.00	23.65	4	5,886	0.07%
2022/06/02	4	23.70	2	23.80	23.35	2	5,955	0.03%
2022/06/01	1	23.75	1	23.70	23.40	0	6,004	0.00%
2022/05/30	0	0.00	1	22.80	22.95	-1	5,847	-0.02%
2022/05/27	1	22.60	1	22.70	22.45	0	6,273	0.00%
2022/05/26	1	22.70	0	0.00	22.10	1	6,435	0.02%
2022/05/24	0	0.00	3	23.32	22.60	-3	6,461	-0.05%
2022/05/18	0	0.00	1	22.60	22.65	-1	6,372	-0.02%
2022/05/17	0	0.00	2	22.25	22.30	-2	6,406	-0.03%
2022/05/12	0	0.00	2	21.00	20.65	-2	6,467	-0.03%
2022/05/11	1	21.55	0	0.00	21.35	1	6,460	0.02%
2022/05/09	2	21.70	0	0.00	21.55	2	6,491	0.03%
2022/05/06	2	22.50	0	0.00	22.65	2	6,529	0.03%
2022/05/04	4	23.64	4	23.76	23.35	0	6,648	0.00%
2022/05/03	1	22.90	0	0.00	23.05	1	6,630	0.02%
2022/04/28	6	22.68	5	22.63	22.45	1	6,771	0.01%
2022/04/27	2	21.75	0	0.00	22.30	2	6,805	0.03%
2022/04/25	4	22.98	9	23.16	22.85	-5	6,872	-0.07%
2022/04/22	2	24.05	2	24.18	24.05	0	6,937	0.00%
2022/04/20	0	0.00	2	24.85	24.65	-2	7,050	-0.03%
2022/04/18	0	0.00	2	24.20	23.90	-2	7,258	-0.03%
2022/04/15	3	24.03	0	0.00	23.80	3	7,321	0.04%
2022/04/14	0	0.00	3	24.92	24.60	-3	7,444	-0.04%
2022/04/13	1	24.95	1	24.70	24.95	0	7,506	0.00%
2022/04/12	2	24.05	4	24.33	24.25	-2	7,979	-0.03%
2022/04/11	1	24.75	0	0.00	24.50	1	8,023	0.01%
2022/04/08	5	26.73	3	27.17	26.55	2	8,003	0.02%
2022/04/07	14	27.20	16	27.66	26.50	-2	8,048	-0.02%
2022/04/06	6	26.78	5	27.03	26.80	1	8,024	0.01%
2022/04/01	4	27.00	0	0.00	26.85	4	8,296	0.05%
2022/03/31	1	27.65	2	27.55	27.55	-1	9,024	-0.01%
2022/03/30	10	28.08	3	28.25	27.90	7	9,118	0.08%
2022/03/29	7	28.15	7	27.88	27.45	0	9,234	0.00%
2022/03/28	11	27.94	8	27.99	28.10	3	9,040	0.03%
2022/03/25	13.2	27.34	18	28.71	28.95	-4.8	8,634	-0.06%
2022/03/24	17	26.52	20	26.52	26.35	-3	7,765	-0.04%
2022/03/22	5	25.81	1	25.55	26.05	4	7,763	0.05%
2022/03/18	7	26.07	12	25.18	26.15	-5	8,041	-0.06%
2022/03/17	6	24.75	6	24.58	24.75	0	8,077	0.00%
2022/03/16	2	23.90	2	24.28	23.95	0	8,211	0.00%
2022/03/15	4	23.84	3	24.08	23.75	1	8,442	0.01%
2022/03/14	1	24.10	1	24.50	24.40	0	8,833	0.00%
2022/03/11	2	24.65	3	24.43	24.65	-1	9,059	-0.01%
2022/03/10	0	0.00	2	24.35	24.40	-2	9,238	-0.02%
2022/03/09	2	23.25	2	23.43	23.50	0	9,799	0.00%
2022/03/08	2	22.88	2	23.00	23.05	0	10,186	0.00%
2022/03/07	6	24.05	1	24.65	23.70	5	10,681	0.05%
2022/03/04	2	25.40	2	25.80	25.15	0	11,040	0.00%
2022/03/03	13	25.85	22	25.79	25.65	-9	11,465	-0.08%
2022/03/02	2	26.80	0	0.00	26.25	2	11,967	0.02%
2022/03/01	20	26.25	4	25.20	26.75	16	12,020	0.13%
2022/02/25	0	0.00	2	24.70	24.35	-2	12,561	-0.02%
2022/02/24	10	24.23	13	24.28	23.95	-3	13,372	-0.02%
2022/02/22	2	25.13	2	25.43	25.00	0	15,063	0.00%
2022/02/17	2	26.50	0	0.00	26.20	2	18,944	0.01%
2022/02/14	1	25.80	0	0.00	25.80	1	23,345	0.00%
2022/02/08	1	27.50	1	27.45	27.50	0	26,542	0.00%
2022/02/07	1	26.55	3	26.42	27.05	-2	27,369	-0.01%
2022/01/26	0	0.00	12	25.53	25.25	-12	27,816	-0.04%
2022/01/25	3	26.32	4	26.50	25.45	-1	28,722	0.00%
2022/01/24	0	0.00	1	25.50	26.20	-1	29,461	0.00%
2022/01/21	3	26.48	4	26.65	26.45	-1	30,488	0.00%
2022/01/19	0	0.00	5	27.63	27.50	-5	33,339	-0.01%
2022/01/18	18	28.21	6	27.73	27.55	12	34,890	0.03%
2022/01/17	0	26.90	1	27.25	27.80	-1	36,235	0.00%
2022/01/14	3	26.50	2	26.68	26.50	1	36,526	0.00%
2022/01/13	1	27.10	1	27.35	27.30	0	36,578	0.00%
2022/01/12	16	27.54	15	27.36	27.40	1	36,593	0.00%
2022/01/11	6	27.57	18	28.81	27.30	-12	36,558	-0.03%
2022/01/10	0	0.00	15	28.67	28.70	-15	36,497	-0.04%
2022/01/07	12	30.03	2	30.10	29.25	10	36,438	0.03%
2022/01/06	5	30.25	3	30.57	30.40	2	36,348	0.01%
2022/01/05	20	31.97	32	32.01	30.65	-12	36,375	-0.03%
2022/01/04	0	0.00	4	30.60	30.30	-4	35,914	-0.01%
2022/01/03	36	31.12	72	30.59	30.40	-36	35,884	-0.10%
2021/12/30	60	31.28	44	31.12	31.05	16	35,890	0.04%
2021/12/29	17	32.28	19	32.33	31.85	-2	36,056	-0.01%
2021/12/28	18	32.16	13	31.95	31.85	5	35,959	0.01%
2021/12/27	59	32.49	59	32.15	32.95	0	35,902	0.00%
2021/12/24	38	30.64	13	30.52	30.70	25	35,490	0.07%
2021/12/23	32	31.03	60	30.72	31.15	-28	36,100	-0.08%
2021/12/22	6	29.78	9	29.94	29.65	-3	36,070	-0.01%
2021/12/21	24	30.08	12	30.05	29.85	12	36,498	0.03%
2021/12/20	15	29.71	21	29.99	29.75	-6	36,741	-0.02%
2021/12/17	43	29.78	1	29.55	29.65	42	36,692	0.11%
2021/12/16	3	30.67	12	30.79	30.60	-9	36,586	-0.02%
2021/12/15	0	0.00	2	30.60	30.40	-2	36,456	-0.01%
2021/12/14	16	30.55	16	29.73	29.75	0	36,387	0.00%
2021/12/13	24	30.94	22	31.16	31.10	2	36,091	0.01%
2021/12/10	1	30.80	24	31.41	30.70	-23	35,869	-0.06%
2021/12/09	24	31.61	13	31.62	31.35	11	35,725	0.03%
2021/12/08	45	32.30	42	31.78	31.60	3	35,462	0.01%
2021/12/07	30	31.88	31	31.62	31.45	-1	35,048	0.00%
2021/12/06	9	31.37	1	31.30	31.45	8	34,800	0.02%
2021/12/03	80	31.96	103	32.13	31.95	-23	34,606	-0.07%	大賣/
2021/12/02	78	31.45	28	30.71	30.60	50	33,997	0.15%
2021/12/01	51	31.21	39	31.26	32.55	12	33,572	0.04%
2021/11/30	27	32.76	17	32.37	32.00	10	32,999	0.03%
2021/11/29	29	32.35	34	32.03	32.30	-5	32,571	-0.02%
2021/11/26	44	33.22	39	32.77	32.70	5	32,079	0.02%
2021/11/25	20	34.66	24	34.43	34.60	-4	31,472	-0.01%
2021/11/24	91.1	35.31	98	35.30	35.40	-6.9	30,990	-0.02%
2021/11/23	78	34.89	113	33.99	33.45	-35	30,274	-0.12%	大賣/
2021/11/22	30.5	35.69	36	35.39	35.70	-5.5	29,436	-0.02%
2021/11/19	61	35.98	37	36.32	35.05	24	28,814	0.08%
2021/11/18	24	34.49	18	34.44	34.70	6	27,690	0.02%
2021/11/17	60.5	34.57	49	34.68	35.40	11.5	27,073	0.04%
2021/11/16	56	34.21	66	34.51	34.80	-10	25,657	-0.04%
2021/11/15	13	31.00	22	31.20	32.35	-9	23,694	-0.04%
2021/11/12	82	30.27	20	30.25	29.45	62	23,056	0.27%
2021/11/11	37	28.51	70	29.06	29.25	-33	21,243	-0.16%
2021/11/10	19	26.57	13	26.43	26.60	6	19,226	0.03%
2021/11/09	48	25.98	41	25.99	26.20	7	18,704	0.04%
2021/11/08	55	26.27	79	26.07	25.60	-24	18,129	-0.13%
2021/11/05	41	26.43	33	26.29	26.25	8	17,296	0.05%
2021/11/04	41	25.05	54	25.72	26.70	-13	15,966	-0.08%
2021/11/03	58	24.87	48	24.75	24.30	10	15,102	0.07%
2021/11/02	60	25.39	66	25.10	24.35	-6	14,556	-0.04%
2021/11/01	25	26.28	46	26.20	26.10	-21	13,727	-0.15%
2021/10/29	75	26.65	64	26.36	26.45	11	12,922	0.09%
2021/10/28	75	25.79	29	25.87	25.55	46	11,857	0.39%
2021/10/27	11	23.85	34	23.73	24.75	-23	9,828	-0.23%
2021/10/26	58	23.77	31	23.45	22.50	27	8,927	0.30%
2021/10/25	50	22.01	58	22.20	22.95	-8	7,357	-0.11%
2021/10/22	0	0.00	8	20.29	20.90	-8	5,972	-0.13%
2021/10/21	5	19.41	4	19.44	19.00	1	5,701	0.02%
2021/10/20	1	19.30	0	0.00	19.30	1	5,876	0.02%
2021/10/19	1	18.65	0	0.00	18.75	1	5,859	0.02%
2021/10/18	9	18.84	0	0.00	18.65	9	5,843	0.15%
2021/10/15	10	18.35	0	0.00	18.40	10	5,772	0.17%
2021/10/13	0	0.00	20	17.90	17.95	-20	5,839	-0.34%
2021/10/12	20	18.78	0	0.00	18.60	20	6,035	0.33%
2021/10/08	0	0.00	15	18.95	19.00	-15	6,086	-0.25%
2021/10/06	15	19.45	0	0.00	18.15	15	7,065	0.21%
2021/10/05	3	20.08	3	20.20	20.15	0	6,770	0.00%
2021/10/04	2	20.35	4	19.80	19.60	-2	6,639	-0.03%
2021/10/01	3	20.50	3	21.30	20.60	0	6,478	0.00%
2021/09/30	5	21.46	8	21.45	21.05	-3	6,112	-0.05%
2021/09/29	0	0.00	1	20.00	20.55	-1	5,329	-0.02%
2021/09/28	6	19.84	5	20.16	20.40	1	5,262	0.02%
2021/09/27	0	0.00	4	19.06	19.35	-4	4,844	-0.08%
2021/09/13	1	17.65	0	0.00	17.65	1	5,048	0.02%
2021/09/07	0	0.00	10	17.75	17.90	-10	5,141	-0.19%
2021/09/03	0	0.00	1	18.45	18.45	-1	5,696	-0.02%
2021/08/31	0	0.00	1	18.40	18.35	-1	5,940	-0.02%
2021/08/24	4	18.20	5	18.25	17.85	-1	5,960	-0.02%
2021/08/17	1	17.05	0	0.00	17.00	1	5,925	0.02%
2021/08/11	0	0.00	5	18.00	18.10	-5	5,917	-0.08%
2021/08/09	0	0.00	1	19.40	19.20	-1	5,916	-0.02%
2021/08/05	6	19.98	1	19.65	19.65	5	5,933	0.08%
2021/08/03	0	0.00	6	19.56	19.60	-6	5,936	-0.10%
2021/07/28	7	19.54	7	19.70	19.70	0	5,930	0.00%
2021/07/27	3	20.52	7	20.56	20.25	-4	5,949	-0.07%
2021/07/26	26	20.85	23	20.98	20.40	3	5,923	0.05%
2021/07/23	2	19.63	2	19.78	19.80	0	5,654	0.00%
2021/07/22	0	0.00	1	19.35	19.25	-1	5,629	-0.02%
2021/07/21	2	19.33	0	0.00	18.85	2	5,618	0.04%
2021/07/20	2	19.40	8	19.42	19.50	-6	5,607	-0.11%
2021/07/19	5	20.18	6	20.14	20.05	-1	5,567	-0.02%
2021/07/16	13	20.49	19	20.37	20.65	-6	5,637	-0.11%
2021/07/15	5	20.05	4	20.05	20.00	1	5,431	0.02%
2021/07/14	19	20.34	5	20.15	20.00	14	5,442	0.26%
2021/07/13	95	21.14	86	20.99	20.90	9	5,386	0.17%
2021/07/12	2	19.28	0	0.00	19.30	2	4,609	0.04%
2021/07/08	2	19.50	0	0.00	19.45	2	4,946	0.04%
2021/07/06	4	19.64	0	0.00	19.55	4	5,112	0.08%
2021/07/05	10	20.24	6	20.33	20.00	4	5,143	0.08%
2021/07/01	0	0.00	7	19.24	19.15	-7	4,957	-0.14%
2021/06/30	0	0.00	5	18.95	19.00	-5	4,918	-0.10%
2021/06/29	1	19.05	0	0.00	18.95	1	4,907	0.02%
2021/06/28	0	0.00	1	19.35	19.20	-1	4,972	-0.02%
2021/06/25	2	19.78	3	19.83	19.40	-1	4,982	-0.02%
2021/06/24	10	20.06	9	20.08	20.00	1	4,958	0.02%
2021/06/22	0	0.00	1	18.55	18.50	-1	4,689	-0.02%
2021/06/16	1	18.90	5	19.05	18.70	-4	5,292	-0.08%
2021/06/15	2	19.53	1	19.55	19.40	1	5,441	0.02%
2021/06/11	12	19.80	2	20.85	19.25	10	5,809	0.17%
2021/06/09	0	0.00	1	17.85	18.25	-1	5,276	-0.02%
2021/05/28	0	0.00	1	17.50	17.30	-1	5,821	-0.02%
2021/05/21	0	0.00	1	16.45	16.40	-1	6,191	-0.02%
2021/05/19	1	16.20	0	0.00	16.20	1	6,567	0.02%
2021/05/18	0	0.00	2	15.20	16.20	-2	6,607	-0.03%
2021/05/14	3	16.35	0	0.00	15.95	3	6,661	0.05%
2021/05/12	1	15.55	0	0.00	15.90	1	7,015	0.01%
2021/05/11	1	17.70	1	17.90	17.25	0	7,092	0.00%
2021/05/10	1	18.65	1	19.10	18.80	0	7,055	0.00%
2021/05/07	6	18.72	4	19.00	19.10	2	7,090	0.03%
2021/05/05	0	0.00	1	18.45	18.15	-1	7,107	-0.01%
2021/05/04	1	18.60	0	0.00	18.05	1	7,120	0.01%
2021/05/03	2	19.85	0	0.00	19.00	2	7,104	0.03%
2021/04/28	1	20.30	1	20.65	20.70	0	7,149	0.00%
2021/04/27	1	20.40	0	0.00	20.45	1	7,284	0.01%
2021/04/26	0	0.00	10	20.19	20.20	-10	7,621	-0.13%
2021/04/22	2	20.50	0	0.00	20.00	2	7,831	0.03%
2021/04/21	1	21.25	0	0.00	21.00	1	8,045	0.01%
2021/04/16	50	21.92	50	22.01	21.80	0	8,760	0.00%
2021/04/15	4	21.90	6	21.92	21.60	-2	8,747	-0.02%
2021/04/14	10	21.50	5	21.15	21.30	5	8,633	0.06%
2021/04/13	1	21.35	0	0.00	20.95	1	8,806	0.01%
2021/04/12	12	21.70	10	21.76	21.30	2	9,204	0.02%
2021/04/09	5	21.35	20	21.00	21.05	-15	9,583	-0.16%
2021/04/08	24	21.33	1	21.30	21.35	23	9,584	0.24%
2021/04/07	0	0.00	2	20.58	20.95	-2	9,533	-0.02%
2021/04/06	1	20.50	0	0.00	20.45	1	9,530	0.01%
2021/04/01	1	20.25	1	20.45	20.40	0	9,572	0.00%
2021/03/31	2	20.23	10	20.10	20.20	-8	9,706	-0.08%
2021/03/30	0	0.00	1.9	20.90	20.75	-1.9	9,703	-0.02%
2021/03/29	1.1	20.85	1	21.05	21.00	0.1	9,831	0.00%
2021/03/25	2.3	21.41	8	20.95	20.85	-5.7	10,754	-0.05%
2021/03/24	2	21.40	5	21.40	21.30	-3	11,226	-0.03%
2021/03/23	5	22.72	3	22.00	21.60	2	11,161	0.02%
2021/03/22	2	22.30	3	21.90	22.30	-1	10,896	-0.01%
2021/03/19	1	21.40	8	21.35	21.40	-7	10,730	-0.07%
2021/03/17	9.5	21.02	29	21.06	21.25	-19.6	10,571	-0.18%
2021/03/12	39	20.40	34	20.37	20.40	5	10,068	0.05%
2021/03/10	10	19.45	0	0.00	19.60	10	10,059	0.10%
2021/03/09	0	0.00	1	19.30	19.60	-1	10,044	-0.01%
2021/03/08	5	20.40	5	20.45	19.45	0	10,059	0.00%
2021/03/02	15	20.22	15	20.31	19.60	0	9,869	0.00%
2021/02/25	0	19.85	0	0.00	19.65	0	9,703	0.00%
2021/02/24	0	0.00	5	20.00	19.70	-5	9,750	-0.05%
2021/02/23	0	0.00	2	19.70	19.70	-2	9,642	-0.02%
2021/02/22	2	20.00	0	0.00	19.85	2	9,609	0.02%
2021/02/19	1	20.10	3	19.85	19.80	-2	9,540	-0.02%
2021/02/18	0	0.00	3	19.38	19.30	-3	9,254	-0.03%
2021/02/17	8	19.23	0	0.00	19.15	8	9,199	0.09%
2021/02/03	10	19.53	202	19.40	19.40	-192	9,054	-2.12%	大賣/鉅額交易
2021/02/02	2	18.85	4	18.65	18.80	-2	8,707	-0.02%
2021/02/01	0	0.00	32	17.40	17.55	-32	8,547	-0.37%
2021/01/29	5	17.88	2	17.90	17.60	3	8,518	0.04%
2021/01/28	2	18.43	0	0.00	18.20	2	8,457	0.02%
2021/01/25	53	18.41	0	0.00	18.60	53	8,325	0.64%
2021/01/21	0	0.00	2	18.85	18.85	-2	8,185	-0.02%
2021/01/20	151	19.41	1	19.15	19.15	150	8,075	1.86%	大買/鉅額交易
2021/01/19	124	20.75	217	20.76	20.50	-93	7,888	-1.18%	大買/大賣/
2021/01/18	0	19.90	6	19.83	19.95	-6	7,524	-0.08%
2021/01/14	17	20.94	91	20.72	20.55	-74	7,224	-1.02%
2021/01/13	51	20.96	119	20.58	20.45	-68	6,862	-0.99%	大賣/
2021/01/12	5	19.95	2	19.80	19.80	3	6,362	0.05%
2021/01/11	0	0.00	13	19.45	19.40	-13	5,948	-0.22%
2021/01/08	4	18.65	21	18.36	18.25	-17	5,729	-0.30%
2021/01/07	2	19.25	5	19.01	18.95	-3	5,633	-0.05%
2021/01/06	39	20.03	13	20.18	19.10	26	5,543	0.47%
2021/01/05	63	20.03	0	0.00	19.85	63	5,189	1.21%
2021/01/04	39	19.82	44	19.85	19.90	-5	4,674	-0.11%
2020/12/31	1	18.10	2	18.00	18.10	-1	4,130	-0.02%
2020/12/30	1	18.05	0	0.00	17.85	1	4,060	0.02%
2020/12/25	0	0.00	1	18.20	18.25	-1	3,868	-0.03%
2020/12/23	1	17.95	50	17.92	17.60	-49	3,600	-1.36%
2020/12/21	5	18.07	3	18.63	18.60	2	3,207	0.06%
2020/12/18	6	17.53	15	17.80	17.90	-9	2,442	-0.37%
2020/12/15	1	16.10	0	0.00	16.15	1	1,866	0.05%
2020/12/14	6	16.87	1	16.85	16.65	5	1,819	0.27%
2020/12/11	1	16.20	0	0.00	16.15	1	1,686	0.06%
2020/12/10	2	16.35	0	0.00	16.05	2	1,636	0.12%
2020/12/09	1	16.30	2	16.30	16.30	-1	1,597	-0.06%
2020/12/08	0	0.00	5	16.40	16.35	-5	1,587	-0.31%
2020/12/07	5	16.80	4	16.55	16.70	1	1,556	0.06%
2020/12/04	1	15.80	0	0.00	15.95	1	1,311	0.08%
2020/12/03	0	0.00	5	15.60	15.60	-5	1,294	-0.39%
2020/12/02	5	15.85	2	16.20	15.70	3	1,399	0.21%
2020/12/01	0	0.00	1	15.85	15.85	-1	1,402	-0.07%
2020/11/30	0	0.00	1	15.60	15.55	-1	1,365	-0.07%
2020/11/27	1	15.40	0	0.00	15.45	1	1,361	0.07%
2020/11/26	0	0.00	1	15.75	15.45	-1	1,344	-0.07%
2020/11/25	1	15.30	0	0.00	15.15	1	1,298	0.08%
2020/11/24	0	0.00	1	15.60	15.25	-1	1,291	-0.08%
2020/11/20	1	15.10	0	0.00	15.10	1	1,300	0.08%
2020/11/19	1	15.05	0	0.00	15.10	1	1,315	0.08%
2020/11/18	0	0.00	1	15.20	15.05	-1	1,329	-0.08%
2020/11/17	1	14.85	0	0.00	14.90	1	1,296	0.08%
2020/11/13	0	0.00	1	14.75	14.75	-1	1,318	-0.08%
2020/11/10	1	14.20	0	0.00	14.25	1	1,291	0.08%
2020/10/26	0	0.00	2	14.65	14.60	-2	1,445	-0.14%
2020/09/24	2	14.20	0	0.00	14.15	2	1,834	0.11%
2020/09/23	1	14.55	0	0.00	14.60	1	1,909	0.05%
2020/09/07	0	0.00	2	16.05	15.60	-2	2,641	-0.08%
2020/09/02	2	15.45	0	0.00	15.40	2	2,480	0.08%
2020/08/28	0	0.00	10	15.07	15.10	-10	2,486	-0.40%
2020/08/27	11	15.58	0	0.00	15.20	11	2,491	0.44%
2020/08/25	0	0.00	2	14.85	14.90	-2	2,351	-0.09%
2020/08/20	2	14.20	10	14.12	13.95	-8	2,341	-0.34%
2020/08/17	1	15.20	1	15.35	15.25	0	2,301	0.00%
2020/07/29	0	0.00	15	14.95	14.85	-15	2,403	-0.62%
2020/07/28	20	14.75	5	14.75	14.75	15	2,417	0.62%
2020/07/23	15	15.78	15	15.63	15.40	0	2,530	0.00%
2020/07/14	2	15.50	0	0.00	15.40	2	2,550	0.08%
2020/07/10	0	0.00	1	15.60	15.50	-1	2,543	-0.04%
2020/07/08	0	0.00	1	16.05	16.25	-1	2,514	-0.04%
2020/07/07	1	16.50	1	16.05	16.10	0	2,487	0.00%
2020/07/02	2	16.33	60	16.39	16.35	-58	2,474	-2.34%
2020/07/01	23	17.28	21	17.05	16.90	2	2,384	0.08%
2020/06/30	66	15.36	24	15.95	16.30	42	1,962	2.14%
2020/06/11	2	14.40	0	0.00	14.35	2	1,756	0.11%
2020/06/05	0	0.00	2	15.00	15.00	-2	1,922	-0.10%
2020/06/03	0	0.00	2	14.90	14.80	-2	1,936	-0.10%
2020/05/29	2	14.50	0	0.00	14.50	2	1,916	0.10%
2020/05/28	0	0.00	2	15.05	14.55	-2	1,927	-0.10%
2020/05/25	2	14.40	0	0.00	14.45	2	1,925	0.10%
2020/05/20	6	14.75	6	14.65	14.60	0	1,904	0.00%
2020/05/19	2	14.75	0	0.00	14.60	2	1,899	0.11%
2020/05/18	5	14.65	6	14.63	14.60	-1	1,901	-0.05%
2020/05/14	0	0.00	2	15.60	14.80	-2	1,902	-0.11%
2020/05/13	0	0.00	1	15.20	15.15	-1	1,811	-0.06%
2020/05/12	9	15.50	6	15.20	15.20	3	1,798	0.17%
2020/05/11	1	15.45	0	0.00	15.35	1	1,763	0.06%
2020/05/04	0	0.00	3	14.60	15.00	-3	1,712	-0.18%
2020/04/30	0	0.00	3	14.85	14.90	-3	1,726	-0.17%
2020/04/28	1	14.50	5	14.74	14.80	-4	1,710	-0.23%
2020/04/27	2	13.90	2	13.88	14.00	0	1,623	0.00%
2020/04/24	1	13.65	0	0.00	13.65	1	1,614	0.06%
2020/04/23	1	13.80	2	13.70	13.75	-1	1,618	-0.06%
2020/04/21	1	13.25	0	0.00	12.90	1	1,618	0.06%
2020/04/20	14	13.99	11	13.98	13.75	3	1,598	0.19%
2020/04/17	3	13.60	3	13.73	13.60	0	1,555	0.00%
2020/04/15	1	13.55	0	0.00	13.50	1	1,544	0.06%
2020/04/14	0	0.00	2	13.35	13.45	-2	1,559	-0.13%
2020/04/09	1	13.15	0	0.00	13.10	1	1,608	0.06%
2020/04/08	1	13.30	20	13.40	13.35	-19	1,598	-1.19%
2020/04/07	0	0.00	2	12.90	12.85	-2	1,548	-0.13%
2020/03/31	0	0.00	6	11.85	11.85	-6	1,540	-0.39%
2020/03/27	1	12.35	1	11.90	11.95	0	1,698	0.00%
2020/03/26	0	0.00	1	12.10	12.20	-1	1,689	-0.06%
2020/03/24	1	11.80	0	0.00	11.80	1	1,667	0.06%
2020/03/20	10	11.15	7	10.91	11.20	3	1,685	0.18%
2020/03/19	7	10.36	0	0.00	10.20	7	1,698	0.41%
2020/03/17	1	11.30	0	0.00	11.40	1	1,667	0.06%
2020/03/16	0	0.00	2	13.30	12.25	-2	1,654	-0.12%
2020/03/13	24	12.73	20	12.65	13.05	4	1,652	0.24%
2020/03/12	2	13.95	0	0.00	14.00	2	1,630	0.12%
2020/03/11	30	15.57	36	15.43	14.60	-6	1,604	-0.37%
2020/03/10	2	13.80	2	14.25	14.40	0	1,505	0.00%
2020/03/09	6	14.50	0	0.00	14.20	6	1,476	0.41%
2020/03/06	2	14.80	0	0.00	14.80	2	1,479	0.14%
2020/03/05	0	0.00	1	15.15	15.10	-1	1,509	-0.07%
2020/03/03	0	0.00	4	15.30	15.05	-4	1,551	-0.26%
2020/03/02	2	14.15	2	14.45	14.90	0	1,568	0.00%
2020/02/27	6	14.85	0	0.00	14.65	6	1,555	0.39%
2020/02/21	2	15.70	0	0.00	15.70	2	1,732	0.12%
2020/02/19	3	15.82	0	0.00	15.85	3	2,219	0.14%
2020/02/06	0	16.10	0	0.00	15.85	0	2,785	0.00%
2020/02/04	10	15.80	0	0.00	15.70	10	2,874	0.35%
2020/02/03	2	14.30	2	14.70	14.85	0	2,856	0.00%
2020/01/31	2	15.25	2	15.65	15.50	0	2,843	0.00%
2020/01/30	3	15.83	4	16.30	15.80	-1	2,880	-0.03%
2020/01/16	6	18.10	6	17.99	17.90	0	2,890	0.00%
2020/01/06	1	17.85	0	0.00	17.80	1	3,264	0.03%
2020/01/03	0	0.00	6	18.20	18.15	-6	3,333	-0.18%
2020/01/02	5	18.35	1	18.40	18.35	4	3,317	0.12%
2019/12/30	0	0.00	1	18.40	18.40	-1	3,353	-0.03%
2019/12/27	1	18.50	0	0.00	18.35	1	3,436	0.03%
2019/12/26	0	0.00	3	18.30	18.30	-3	3,522	-0.09%
2019/12/25	7	18.54	6	18.73	18.45	1	3,685	0.03%
2019/12/18	10	18.37	16	18.34	18.35	-6	5,789	-0.10%
2019/12/17	8	18.24	2	18.30	18.30	6	5,769	0.10%
2019/12/16	14	18.25	14	18.35	18.20	0	5,758	0.00%
2019/12/13	10	18.25	10	17.83	17.75	0	5,712	0.00%
2019/12/12	9	18.39	8	18.10	18.10	1	5,703	0.02%
2019/12/11	2	18.38	6	18.35	18.30	-4	5,699	-0.07%
2019/12/10	5	18.48	4	18.65	18.40	1	5,721	0.02%
2019/12/09	0	0.00	2	18.45	18.50	-2	5,704	-0.04%
2019/12/05	0	0.00	1	18.25	18.10	-1	5,676	-0.02%
2019/12/04	2	18.05	0	0.00	18.10	2	5,672	0.04%
2019/12/03	0	0.00	3	18.02	18.10	-3	5,680	-0.05%
2019/12/02	4	17.91	0	0.00	17.80	4	5,714	0.07%
2019/11/29	1	18.35	0	0.00	18.15	1	5,733	0.02%
2019/11/26	0	0.00	3	18.83	18.55	-3	5,662	-0.05%
2019/11/25	6	18.73	5	18.70	18.70	1	5,642	0.02%
2019/11/21	4	18.45	15	18.33	18.50	-11	5,527	-0.20%
2019/11/20	3	18.33	1	18.40	18.40	2	5,508	0.04%
2019/11/18	12	19.57	3	19.42	18.90	9	5,440	0.17%
2019/11/15	18	18.44	96	19.07	18.60	-78	5,005	-1.56%
2019/11/14	122	18.94	42	18.85	19.00	80	4,816	1.66%	大買/
2019/11/07	0	0.00	1	17.90	17.90	-1	4,459	-0.02%
2019/11/05	0	0.00	1	18.60	18.30	-1	4,433	-0.02%
2019/11/04	2	18.45	7	18.50	18.50	-5	4,418	-0.11%
2019/11/01	0	0.00	2	18.45	18.65	-2	4,386	-0.05%
2019/10/31	1	18.05	1	18.30	17.85	0	4,320	0.00%
2019/10/30	2	18.15	1	18.30	18.05	1	4,300	0.02%
2019/10/29	1	18.15	2	18.60	18.15	-1	4,289	-0.02%
2019/10/25	1	18.40	0	0.00	18.15	1	4,234	0.02%
2019/10/23	3	18.48	0	0.00	18.45	3	4,221	0.07%
2019/10/22	4	18.80	0	0.00	18.55	4	4,186	0.10%
2019/10/21	0	0.00	2	18.55	18.25	-2	4,079	-0.05%
2019/10/18	2	18.33	0	0.00	18.35	2	4,065	0.05%
2019/10/17	1	18.60	6	18.53	18.60	-5	4,066	-0.12%
2019/10/16	2	17.70	2	17.65	17.65	0	3,913	0.00%
2019/10/15	2	17.75	1	17.60	17.50	1	3,894	0.03%
2019/10/09	3	17.85	5	17.84	17.80	-2	3,873	-0.05%
2019/10/08	3	17.82	0	0.00	17.70	3	3,840	0.08%
2019/10/07	2	18.05	0	0.00	18.05	2	3,817	0.05%
2019/10/03	2	18.00	0	0.00	18.10	2	3,756	0.05%
2019/10/02	26	17.90	7	18.14	18.30	19	3,671	0.52%
2019/10/01	10	18.44	6	18.55	18.40	4	3,577	0.11%
2019/09/27	21	18.85	20	18.96	18.30	1	3,412	0.03%
2019/09/26	37	19.44	28	19.57	19.15	9	3,233	0.28%
2019/09/25	68	18.07	169	17.97	19.25	-101	2,502	-4.04%	大賣/鉅額交易
2019/09/24	176	17.42	86	17.38	17.50	90	1,262	7.13%	大買/
2019/09/12	44	16.20	44	16.26	16.10	0	1,099	0.00%
2019/09/10	1	15.60	0	0.00	15.60	1	1,059	0.09%
2019/09/04	1	15.90	0	0.00	15.90	1	1,034	0.10%
2019/08/29	0	0.00	10	15.25	15.30	-10	1,018	-0.98%
2019/08/19	1	15.00	0	0.00	15.00	1	965	0.10%
2019/08/07	2	14.53	0	0.00	14.35	2	1,051	0.19%
2019/08/06	5	14.20	7	14.61	14.85	-2	1,054	-0.19%
2019/08/05	0	0.00	0	14.85	14.70	0	1,053	0.00%
2019/07/30	0	0.00	5	16.20	15.80	-5	1,058	-0.47%
2019/07/26	0	0.00	1	16.15	16.20	-1	1,056	-0.09%
2019/07/25	5	16.25	0	0.00	16.20	5	1,055	0.47%
2019/07/19	15	15.78	16	15.97	15.75	-1	1,003	-0.10%
2019/07/16	0	0.00	2	15.78	15.75	-2	977	-0.20%
2019/07/15	0	0.00	2	15.75	15.85	-2	996	-0.20%
2019/07/12	2	15.55	1	15.95	15.80	1	1,068	0.09%
2019/07/08	0	0.00	5	15.35	15.50	-5	1,511	-0.33%
2019/07/05	1	15.40	0	0.00	15.45	1	1,519	0.07%
2019/07/04	0	0.00	1	15.35	15.30	-1	1,519	-0.07%
2019/07/03	0	0.00	1	15.30	15.15	-1	1,513	-0.07%
2019/06/17	0	0.00	1	15.05	15.00	-1	2,046	-0.05%
2019/06/14	0	0.00	5	15.05	15.05	-5	2,062	-0.24%
2019/06/11	0	0.00	5	15.45	15.25	-5	2,142	-0.23%
2019/06/10	5	15.10	0	0.00	15.55	5	2,098	0.24%
2019/05/31	5	15.10	0	0.00	14.90	5	2,085	0.24%
2019/05/27	1	14.50	0	0.00	14.35	1	2,088	0.05%
2019/05/21	0	0.00	2	14.70	14.90	-2	2,139	-0.09%
2019/05/20	27	15.27	26	15.31	14.85	1	2,134	0.05%
2019/05/09	3	15.85	0	0.00	15.30	3	2,116	0.14%
2019/05/08	1	15.85	1	16.05	15.90	0	2,109	0.00%
2019/04/30	0	0.00	1	16.40	16.40	-1	2,086	-0.05%
2019/04/29	1	16.50	0	0.00	16.35	1	2,081	0.05%
2019/04/23	20	17.10	20	17.21	17.05	0	2,056	0.00%
2019/04/22	5	17.35	0	0.00	17.30	5	2,035	0.25%
2019/04/19	0	0.00	10	17.40	17.25	-10	2,023	-0.49%
2019/04/18	8	18.20	18	18.06	17.25	-10	1,996	-0.50%
2019/04/17	8	18.36	2	17.85	17.70	6	1,896	0.32%
2019/04/16	24	17.35	32	17.81	18.20	-8	1,729	-0.46%
2019/04/15	1	16.25	0	0.00	16.55	1	1,445	0.07%
2019/04/12	0	0.00	2	16.40	16.30	-2	1,428	-0.14%
2019/04/11	1	16.25	0	0.00	16.15	1	1,426	0.07%
2019/04/03	0	0.00	5	16.88	16.65	-5	1,392	-0.36%
2019/04/02	23	17.31	28	17.26	17.10	-5	1,350	-0.37%
2019/04/01	21	16.74	20	16.81	16.50	1	1,202	0.08%
2019/03/29	0	0.00	5	16.35	16.45	-5	1,172	-0.43%
2019/03/27	5	15.95	12	16.43	16.50	-7	1,138	-0.61%
2019/03/25	3	15.70	5	15.70	15.80	-2	1,145	-0.17%
2019/03/22	8	16.19	0	0.00	15.85	8	1,150	0.70%
2019/03/21	10	16.74	17	16.76	16.30	-7	1,144	-0.61%
2019/03/20	17	16.16	16	16.19	16.15	1	1,067	0.09%
2019/03/19	5	16.00	0	0.00	15.80	5	1,162	0.43%
2019/03/18	5	15.95	2	15.95	15.80	3	1,207	0.25%
2019/03/11	0	15.45	0	0.00	15.45	0	1,479	0.00%
2019/03/08	1	15.45	0	0.00	15.45	1	1,496	0.07%
2019/03/06	0	0.00	1	15.90	15.95	-1	1,490	-0.07%
2019/03/05	0	15.60	0	0.00	15.55	0	1,479	0.00%
2019/02/21	0	0.00	2	15.85	15.85	-2	1,552	-0.13%
2019/02/20	0	0.00	2	16.00	15.90	-2	1,544	-0.13%
2019/02/18	1	15.50	0	0.00	15.45	1	1,535	0.07%
2019/02/14	1	15.75	0	0.00	15.90	1	1,519	0.07%
2019/02/13	1	15.85	0	0.00	15.80	1	1,511	0.07%
2019/02/12	0	0.00	1	16.10	16.05	-1	1,500	-0.07%
2019/01/30	2	15.10	0	0.00	15.15	2	1,433	0.14%
2019/01/29	0	0.00	1	15.40	15.15	-1	1,432	-0.07%
2019/01/28	0	0.00	2	15.25	15.20	-2	1,421	-0.14%
2019/01/21	0	15.05	0	0.00	14.95	0	1,419	0.00%
2019/01/11	2	15.15	4	15.10	15.00	-2	1,436	-0.14%
2019/01/04	1	14.50	1	14.75	14.90	0	1,427	0.00%
2018/12/28	1	15.40	0	0.00	15.40	1	1,444	0.07%
2018/12/21	0	0.00	2	15.80	15.80	-2	1,406	-0.14%
2018/12/20	1	15.65	0	0.00	15.35	1	1,381	0.07%
2018/12/19	1	16.05	2	16.70	16.05	-1	1,357	-0.07%
2018/12/18	1	15.85	0	0.00	15.85	1	1,298	0.08%
2018/12/14	4	16.18	0	0.00	16.15	4	1,276	0.31%
2018/12/12	9	17.14	8	17.19	16.70	1	1,227	0.08%
2018/12/11	0	0.00	1	16.40	16.50	-1	1,092	-0.09%
2018/12/05	19	16.58	48	16.45	16.55	-29	945	-3.07%
2018/12/04	90	15.99	62	16.02	16.15	28	769	3.64%
2018/12/03	1	14.50	1	14.60	14.70	0	703	0.00%
2018/11/30	1	14.30	0	0.00	14.25	1	683	0.15%
2018/11/23	0	0.00	5	14.58	14.40	-5	655	-0.76%
2018/11/21	2	13.85	0	0.00	13.90	2	595	0.34%
2018/11/20	0	0.00	1	13.60	13.45	-1	564	-0.18%
2018/10/25	1	12.35	0	0.00	12.15	1	533	0.19%
2018/10/16	0	0.00	1	12.80	12.90	-1	495	-0.20%
2018/10/11	3	12.60	0	0.00	12.60	3	490	0.61%
2018/10/09	2	14.20	0	0.00	14.00	2	460	0.43%
2018/10/05	2	14.90	0	0.00	14.65	2	498	0.40%
2018/09/18	0	0.00	2	15.25	15.20	-2	582	-0.34%
2018/09/14	1	15.50	0	0.00	15.35	1	597	0.17%
2018/09/13	1	14.90	0	0.00	15.25	1	603	0.17%
2018/09/11	3	15.15	0	0.00	15.20	3	659	0.45%
2018/09/10	3	15.45	0	0.00	15.10	3	676	0.44%
2018/09/07	2	16.05	0	0.00	15.75	2	743	0.27%
2018/09/03	3	16.70	0	0.00	16.60	3	799	0.38%
2018/08/28	0	0.00	0	16.90	16.80	0	858	0.00%
2018/08/20	3	16.55	0	0.00	16.55	3	1,147	0.26%
2018/08/17	2	16.70	0	0.00	16.70	2	1,232	0.16%
2018/08/15	2	16.85	1	16.80	16.85	1	1,235	0.08%
2018/08/13	2	17.20	0	0.00	16.90	2	1,246	0.16%
2018/08/10	4	17.50	0	0.00	17.50	4	1,255	0.32%
2018/08/07	1	17.65	0	0.00	17.65	1	1,432	0.07%
2018/07/20	0	0.00	0.1	17.90	18.00	-0.1	1,490	0.00%
2018/07/19	0	0.00	1	18.10	18.00	-1	1,493	-0.07%
2018/07/18	1	18.20	0	0.00	18.15	1	1,495	0.07%
2018/07/17	1	18.10	0	0.00	18.00	1	1,488	0.07%
2018/07/13	10	18.30	1	18.30	18.15	9	1,492	0.60%
2018/07/10	0	0.00	2	17.55	17.55	-2	1,448	-0.14%
2018/07/03	0	0.00	1	18.10	17.80	-1	1,474	-0.07%
2018/06/27	5	18.50	5	18.75	18.20	0	1,451	0.00%
2018/06/21	10	18.60	5	18.90	18.45	5	1,474	0.34%
2018/06/19	5	18.55	0	0.00	18.55	5	1,430	0.35%
2018/06/15	3	19.35	1	19.25	18.50	2	1,415	0.14%
2018/06/14	0	0.00	3	19.30	19.20	-3	1,347	-0.22%
2018/06/11	0	0.00	1	19.30	19.45	-1	1,310	-0.08%
2018/06/08	1	19.00	0	0.00	19.00	1	1,301	0.08%
2018/06/07	1	19.10	0	0.00	19.50	1	1,302	0.08%
2018/06/04	0	0.00	1	19.55	19.55	-1	1,378	-0.07%
2018/06/01	0	0.00	1	19.40	19.15	-1	1,344	-0.07%
2018/05/31	0	0.00	5	19.15	19.10	-5	1,327	-0.38%
2018/05/29	0	0.00	3	19.45	19.60	-3	1,187	-0.25%
2018/05/28	2	19.30	0	0.00	19.10	2	1,158	0.17%
2018/05/25	10	19.20	17	19.13	19.25	-7	1,132	-0.62%
2018/05/24	2	18.30	0	0.00	18.30	2	1,049	0.19%
2018/05/21	1	18.65	0	0.00	18.60	1	1,081	0.09%
2018/05/18	4	18.75	3	18.95	18.80	1	1,078	0.09%
2018/05/17	15	19.07	21	19.05	19.05	-6	1,073	-0.56%
2018/05/16	0	0.00	3	18.33	18.35	-3	933	-0.32%
2018/05/15	3	18.12	0	0.00	18.20	3	946	0.32%
2018/05/14	0	0.00	2	18.25	18.50	-2	998	-0.20%
2018/04/18	0	0.00	2	17.70	17.65	-2	1,397	-0.14%
2018/04/17	2	17.55	0	0.00	17.70	2	1,418	0.14%
2018/04/13	1	18.20	0	0.00	18.10	1	1,476	0.07%
2018/04/09	5	18.15	0	0.00	18.15	5	2,099	0.24%
2018/03/29	3	18.87	1	18.75	18.60	2	2,085	0.10%
2018/03/28	2	19.33	9	19.39	19.10	-7	2,073	-0.34%
2018/03/27	0	0.00	7	18.57	18.65	-7	2,010	-0.35%
2018/03/26	2	18.10	0	0.00	18.35	2	2,004	0.10%
2018/03/23	6	18.19	0	0.00	18.20	6	2,002	0.30%
2018/03/20	4	19.04	0	0.00	19.00	4	1,970	0.20%
2018/03/15	1	19.30	0	0.00	19.40	1	1,949	0.05%
2018/03/13	1	19.50	5	19.80	19.50	-4	1,944	-0.21%
2018/03/12	1	19.90	0	0.00	19.55	1	1,932	0.05%
2018/03/09	2	19.95	11	19.70	19.80	-9	1,918	-0.47%
2018/03/08	1	19.10	0	0.00	19.20	1	1,826	0.05%
2018/03/01	10	19.05	0	0.00	19.00	10	1,821	0.55%
2018/02/23	1	19.10	0	0.00	19.00	1	1,820	0.05%
2018/02/22	0	0.00	5	19.00	18.90	-5	1,819	-0.27%
2018/02/21	0	0.00	6	18.82	19.30	-6	1,857	-0.32%
2018/02/12	2	18.20	0	0.00	18.00	2	1,897	0.11%
2018/02/08	7	18.53	0	0.00	18.55	7	1,882	0.37%
2018/02/07	1	18.50	5	18.90	18.70	-4	1,881	-0.21%
2018/02/06	7	18.21	32	18.11	18.35	-25	1,866	-1.34%
2018/02/05	5	19.80	1	19.85	19.90	4	1,804	0.22%
2018/02/02	0	0.00	6	19.70	19.70	-6	1,778	-0.34%
2018/02/01	5	19.74	0	0.00	19.50	5	1,775	0.28%
2018/01/31	11	19.43	5	19.36	20.15	6	1,733	0.35%
2018/01/30	2	19.08	0	0.00	18.90	2	1,666	0.12%
2018/01/26	2	19.00	0	0.00	18.95	2	1,668	0.12%
2018/01/19	1	20.30	0	0.00	20.00	1	1,603	0.06%
2018/01/17	2	20.30	2	20.15	20.15	0	1,557	0.00%
2018/01/16	6	20.51	0	0.00	20.30	6	1,531	0.39%
2018/01/15	0	0.00	6	20.13	20.30	-6	1,457	-0.41%
2018/01/12	1	20.40	0	0.00	20.25	1	1,447	0.07%
2018/01/11	1	20.40	1	20.20	20.20	0	1,436	0.00%
2018/01/10	1	20.40	3	20.50	20.15	-2	1,431	-0.14%
2018/01/09	1	20.25	0	0.00	20.15	1	1,400	0.07%
2018/01/08	1	20.70	0	0.00	20.55	1	1,367	0.07%
2018/01/05	3	20.93	16	21.37	21.00	-13	1,307	-0.99%
2018/01/04	38	20.23	42	20.23	21.05	-4	1,162	-0.34%
2018/01/03	1	19.05	24	18.99	19.45	-23	785	-2.93%