建漢 (3062)-凱基-苗栗券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
23.25
漲跌
▼0.25
漲幅
-1.06%
成交量
7,659張
產業
上市通信網路類股
383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-苗栗券商分點個股進出

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-苗栗券商分點個股進出
凱基-苗栗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
2024/05/22	2	23.73	1	23.95	23.25	1	6,434	0.02%
2024/05/17	2	23.25	0	0.00	23.25	2	6,268	0.03%
2024/05/16	2	23.20	0	0.00	23.15	2	6,246	0.03%
2024/05/15	2	23.00	20	22.90	22.85	-18	6,201	-0.29%
2024/05/14	1	23.05	1	23.30	23.10	0	6,191	0.00%
2024/05/13	4	22.78	12	22.93	22.95	-8	6,122	-0.13%
2024/05/10	0	0.00	2	21.90	21.95	-2	6,050	-0.03%
2024/05/09	3	22.23	0	0.00	21.95	3	6,037	0.05%
2024/05/06	1	22.30	0	0.00	22.35	1	5,976	0.02%
2024/05/03	0	0.00	6	21.50	21.50	-6	5,858	-0.10%
2024/05/02	2	21.50	0	0.00	21.65	2	5,848	0.03%
2024/04/29	2	21.50	3	21.58	21.40	-1	5,805	-0.02%
2024/04/26	1	21.45	1	21.60	21.40	0	5,786	0.00%
2024/04/25	3	21.33	0	0.00	21.25	3	5,773	0.05%
2024/04/24	0	0.00	1	21.40	21.65	-1	5,762	-0.02%
2024/04/23	2	21.03	2	21.28	21.10	0	5,750	0.00%
2024/04/22	1	21.15	1	21.25	20.90	0	5,742	0.00%
2024/04/19	1	21.40	0	0.00	21.10	1	5,732	0.02%
2024/04/17	0	0.00	1	21.70	21.70	-1	5,676	-0.02%
2024/04/16	15	21.68	0	0.00	21.35	15	5,658	0.27%
2024/04/15	1	22.45	1	22.75	22.40	0	5,601	0.00%
2024/04/12	1	22.50	1	22.40	22.40	0	5,563	0.00%
2024/04/11	15	22.51	0	0.00	22.40	15	5,534	0.27%
2024/04/10	3	23.15	0	0.00	23.10	3	5,483	0.05%
2024/04/03	11	23.46	0	0.00	23.40	11	5,298	0.21%
2024/04/02	2	24.05	0	0.00	24.00	2	5,223	0.04%
2024/04/01	6	24.21	10	24.25	24.25	-4	5,126	-0.08%
2024/03/29	10	24.62	5	24.60	24.50	5	5,015	0.10%
2024/03/28	6	25.83	74	25.97	25.80	-68	4,734	-1.44%
2024/03/27	0	0.00	2	25.15	25.15	-2	3,473	-0.06%
2024/03/22	0	0.00	2	23.40	23.40	-2	2,233	-0.09%
2024/03/21	2	21.40	0	0.00	21.30	2	1,925	0.10%
2024/03/15	0	0.00	12	21.90	21.65	-12	1,920	-0.62%
2024/03/14	1	21.35	0	0.00	21.35	1	1,917	0.05%
2024/03/13	2	22.05	2.2	21.85	21.85	-0.2	1,928	-0.01%
2024/03/12	2	22.55	3	22.73	22.50	-1	2,010	-0.05%
2024/03/11	0	0.00	21	21.90	21.85	-21	1,780	-1.18%
2024/03/07	1	21.65	0	0.00	21.10	1	1,707	0.06%
2024/03/06	0	0.00	1	21.90	21.90	-1	1,678	-0.06%
2024/03/05	0	0.00	21	22.20	22.20	-21	1,642	-1.28%
2024/03/01	0	0.00	2	21.30	21.20	-2	1,259	-0.16%
2024/02/23	20	20.43	0	0.00	20.15	20	1,324	1.51%
2024/02/19	20	20.70	0	0.00	20.75	20	1,604	1.25%
2024/02/15	0	0.00	6	20.10	20.10	-6	1,638	-0.37%
2024/02/02	1	21.15	0	0.00	20.95	1	1,658	0.06%
2024/01/17	0	0.00	2	20.70	20.55	-2	2,007	-0.10%
2024/01/15	0	0.00	1	21.45	21.45	-1	2,058	-0.05%
2023/12/20	20	22.30	0	0.00	22.25	20	2,412	0.83%
2023/12/15	0	0.00	6	22.25	22.15	-6	2,436	-0.25%
2023/12/14	2	22.20	0	0.00	22.20	2	2,480	0.08%
2023/12/13	0	0.00	1	22.45	22.45	-1	2,495	-0.04%
2023/12/11	3	22.38	1	22.50	22.50	2	2,520	0.08%
2023/12/08	0	0.00	1	23.20	23.25	-1	2,458	-0.04%
2023/12/07	4	23.43	5	23.41	23.15	-1	2,432	-0.04%
2023/12/05	17	22.49	0	0.00	22.45	17	2,352	0.72%
2023/11/24	2	23.15	0	0.00	23.15	2	2,370	0.08%
2023/11/23	2	23.30	0	0.00	23.40	2	2,375	0.08%
2023/11/21	6	23.69	8	24.21	23.45	-2	2,401	-0.08%
2023/11/20	0	0.00	2	22.65	22.95	-2	2,242	-0.09%
2023/11/17	0	0.00	20	22.30	22.20	-20	2,226	-0.90%
2023/11/15	1	21.80	0	0.00	21.70	1	2,240	0.04%
2023/11/14	2	22.10	0	0.00	22.00	2	2,225	0.09%
2023/11/13	17	21.90	0	0.00	21.80	17	2,212	0.77%
2023/11/10	5	22.10	0	0.00	21.95	5	2,190	0.23%
2023/11/07	4	23.15	1	23.15	23.10	3	2,191	0.14%
2023/11/06	0	0.00	5	23.35	23.25	-5	2,188	-0.23%
2023/11/02	0	0.00	1	22.70	22.90	-1	2,120	-0.05%
2023/11/01	6	22.48	0	0.00	22.30	6	2,096	0.29%
2023/10/31	0	0.00	11	23.31	22.90	-11	2,067	-0.53%
2023/10/30	10	22.85	10	22.95	22.95	0	2,006	0.00%
2023/10/27	2	22.40	27	22.65	22.40	-25	2,047	-1.22%
2023/10/20	37	21.92	0	0.00	22.00	37	2,004	1.85%
2023/10/19	26	22.33	1	22.40	22.60	25	2,003	1.25%
2023/10/18	13	21.73	1	21.65	21.75	12	1,988	0.60%
2023/10/17	8	22.06	0	0.00	22.05	8	1,972	0.41%
2023/10/13	0	0.00	2	23.13	23.15	-2	1,913	-0.10%
2023/10/12	0	0.00	11	22.75	22.75	-11	1,872	-0.59%
2023/10/06	0	0.00	15	22.55	22.45	-15	1,938	-0.77%
2023/09/27	0	0.00	15	21.95	21.85	-15	2,024	-0.74%
2023/09/22	0	0.00	2	22.15	22.50	-2	2,073	-0.10%
2023/09/20	1	22.20	2	22.33	22.25	-1	2,069	-0.05%
2023/09/19	1	22.55	1	22.45	22.45	0	2,081	0.00%
2023/09/18	1	22.75	0	0.00	22.60	1	2,034	0.05%
2023/09/15	0	0.00	1	22.45	22.55	-1	2,029	-0.05%
2023/09/14	0	0.00	1	22.45	22.45	-1	2,010	-0.05%
2023/09/13	0	0.00	1	21.70	21.85	-1	1,983	-0.05%
2023/09/12	1	21.85	30	21.75	21.45	-29	2,010	-1.44%
2023/09/08	1	22.10	0	0.00	21.75	1	2,024	0.05%
2023/09/07	0	0.00	2	22.38	22.60	-2	2,009	-0.10%
2023/09/06	0	0.00	20	22.40	22.25	-20	2,082	-0.96%
2023/08/31	0	0.00	30	22.45	22.25	-30	2,153	-1.39%
2023/08/30	0	0.00	30	22.35	22.30	-30	2,205	-1.36%
2023/08/28	0	0.00	1	22.25	22.05	-1	2,229	-0.04%
2023/08/25	2	22.40	32	22.12	22.40	-30	2,205	-1.36%
2023/08/24	1	21.85	5	21.96	22.00	-4	2,128	-0.19%
2023/08/18	1	20.30	1	20.40	20.25	0	2,013	0.00%
2023/08/14	15	19.68	0	0.00	19.15	15	2,041	0.73%
2023/08/11	5	20.20	0	0.00	20.05	5	2,028	0.25%
2023/08/10	5	20.45	0	0.00	20.10	5	2,032	0.25%
2023/08/09	0	0.00	3	20.70	20.65	-3	2,067	-0.15%
2023/08/08	26	20.80	0	0.00	20.75	26	2,075	1.25%
2023/08/02	1	21.30	3	21.12	21.10	-2	2,147	-0.09%
2023/08/01	3	21.73	0	0.00	21.50	3	2,151	0.14%
2023/07/31	9	21.10	2	21.30	21.00	7	2,067	0.34%
2023/07/28	5	20.70	0	0.00	20.65	5	2,065	0.24%
2023/07/26	2	20.55	0	0.00	20.50	2	2,060	0.10%
2023/07/24	4	20.51	3	20.45	20.45	1	2,051	0.05%
2023/07/20	5	21.15	0	0.00	21.10	5	2,073	0.24%
2023/07/17	2	22.23	2	22.50	22.15	0	2,103	0.00%
2023/07/14	7	21.65	8	21.61	21.85	-1	2,105	-0.05%
2023/07/13	0	0.00	2	21.00	21.00	-2	2,267	-0.09%
2023/07/12	36	21.04	0	0.00	20.85	36	2,279	1.58%
2023/07/11	4	21.45	0	0.00	21.35	4	2,271	0.18%
2023/07/05	32	22.27	0	0.00	22.00	32	2,274	1.41%
2023/07/04	1	22.35	0	0.00	22.30	1	2,262	0.04%
2023/07/03	0	0.00	34	22.64	22.60	-34	2,235	-1.52%
2023/06/30	2	22.05	0	0.00	22.15	2	2,204	0.09%
2023/06/20	0	0.00	6	22.00	22.05	-6	2,251	-0.27%
2023/06/16	0	0.00	1	22.65	22.35	-1	2,293	-0.04%
2023/06/15	25	22.35	1	22.30	22.25	24	2,269	1.06%
2023/06/14	0	0.00	0.8	22.00	22.00	-0.8	2,305	-0.04%
2023/06/13	11	22.24	0	0.00	22.00	11	2,338	0.47%
2023/06/12	12	22.46	0	0.00	22.20	12	2,321	0.52%
2023/06/09	1	23.90	22	23.85	23.80	-21	2,222	-0.95%
2023/06/08	0	0.00	1	23.60	23.50	-1	2,212	-0.05%
2023/06/07	20	23.55	0	0.00	23.50	20	2,221	0.90%
2023/06/06	0	0.00	20	23.50	23.60	-20	2,233	-0.90%
2023/06/05	0	0.00	4	23.83	23.60	-4	2,261	-0.18%
2023/06/01	0	0.00	2	23.25	23.20	-2	2,250	-0.09%
2023/05/26	1	22.05	0	0.00	21.90	1	2,204	0.05%
2023/05/24	0	0.00	2	22.45	22.50	-2	2,239	-0.09%
2023/05/23	17	22.45	1	22.35	22.40	16	2,264	0.71%
2023/05/22	0	0.00	11	22.35	22.35	-11	2,380	-0.46%
2023/05/17	8	21.70	1	21.80	21.80	7	2,458	0.28%
2023/05/12	1	21.20	0	0.00	21.35	1	2,451	0.04%
2023/05/11	2	21.35	0	0.00	20.90	2	2,461	0.08%
2023/05/09	1	22.05	0	0.00	21.80	1	2,457	0.04%
2023/05/08	10	22.50	0	0.00	22.40	10	2,443	0.41%
2023/05/05	1	22.35	0	0.00	22.40	1	2,480	0.04%
2023/05/04	1	22.40	1	22.70	22.60	0	2,575	0.00%
2023/05/03	1	22.65	0	0.00	22.60	1	2,597	0.04%
2023/05/02	22	22.80	0	0.00	22.90	22	2,618	0.84%
2023/04/27	1	22.65	0	0.00	22.65	1	2,642	0.04%
2023/04/26	0	0.00	1	22.35	22.40	-1	2,644	-0.04%
2023/04/24	0	0.00	4	23.20	23.15	-4	2,616	-0.15%
2023/04/20	1	23.65	1	23.95	23.80	0	2,619	0.00%
2023/04/19	3	24.15	4	24.35	24.35	-1	2,598	-0.04%
2023/04/18	3	24.57	27	24.46	24.50	-24	2,526	-0.95%
2023/04/14	5	23.45	2	23.40	23.40	3	2,294	0.13%
2023/04/13	15	23.00	1	22.90	22.90	14	2,260	0.62%
2023/04/12	7	22.90	0	0.00	23.00	7	2,249	0.31%
2023/04/11	2	22.95	0	0.00	22.95	2	2,246	0.09%
2023/04/06	5	23.20	0	0.00	23.40	5	2,265	0.22%
2023/03/31	16	23.49	0	0.00	23.20	16	2,274	0.70%
2023/03/29	0	0.00	1	23.75	23.45	-1	2,289	-0.04%
2023/03/28	1	23.05	2	23.10	23.10	-1	2,326	-0.04%
2023/03/24	0	0.00	11	23.25	23.50	-11	2,355	-0.47%
2023/03/23	3	23.00	0	0.00	23.00	3	2,349	0.13%
2023/03/22	20	23.00	0	0.00	23.00	20	2,366	0.85%
2023/03/20	10	23.00	1	23.05	23.05	9	2,513	0.36%
2023/03/17	2	22.85	0	0.00	23.00	2	2,650	0.08%
2023/03/16	8	23.61	1	23.90	23.10	7	2,699	0.26%
2023/03/15	2	24.25	0	0.00	24.10	2	3,008	0.07%
2023/03/13	20	24.30	1	24.25	24.25	19	3,359	0.57%
2023/03/10	2	24.35	0	0.00	24.20	2	3,564	0.06%
2023/03/09	1	24.65	0	0.00	24.65	1	3,713	0.03%
2023/03/08	0	0.00	1	24.90	25.00	-1	4,068	-0.02%
2023/03/06	0	0.00	1	24.75	24.70	-1	4,344	-0.02%
2023/03/03	0	0.00	1	24.15	24.10	-1	4,347	-0.02%
2023/03/01	1	23.85	0	0.00	24.00	1	4,404	0.02%
2023/02/24	21	24.24	0	0.00	24.05	21	4,416	0.48%
2023/02/23	3	24.25	0	0.00	24.25	3	4,426	0.07%
2023/02/22	2	24.10	5	24.20	24.20	-3	4,451	-0.07%
2023/02/21	3	24.77	0	0.00	24.60	3	4,469	0.07%
2023/02/20	14	25.03	1	25.45	25.00	13	4,490	0.29%
2023/02/17	1	24.70	4	24.74	24.95	-3	4,483	-0.07%
2023/02/16	0	0.00	4	24.20	24.25	-4	4,534	-0.09%
2023/02/15	1	23.65	0	0.00	23.60	1	4,558	0.02%
2023/02/13	0	0.00	1	24.05	23.95	-1	4,620	-0.02%
2023/02/10	5	24.11	0	0.00	23.75	5	4,675	0.11%
2023/02/09	1	24.45	0	0.00	24.30	1	4,703	0.02%
2023/02/07	3	24.60	1	24.55	24.70	2	4,705	0.04%
2023/02/06	1	24.40	0	0.00	24.40	1	4,715	0.02%
2023/02/03	1	24.50	1	24.90	24.60	0	4,728	0.00%
2023/02/02	2	24.55	3	24.75	24.65	-1	4,694	-0.02%
2023/02/01	1	24.10	0	0.00	24.10	1	4,643	0.02%
2023/01/31	1	24.10	0	0.00	24.25	1	4,681	0.02%
2023/01/13	1	23.20	1	23.05	23.05	0	4,834	0.00%
2023/01/12	2	23.50	2	23.35	23.35	0	4,897	0.00%
2023/01/11	5	23.79	5	23.60	23.60	0	4,947	0.00%
2022/12/16	0	0.00	1	24.45	24.20	-1	6,279	-0.02%
2022/12/13	1	24.75	0	0.00	24.70	1	6,413	0.02%
2022/12/12	2	24.73	2	25.10	25.10	0	6,466	0.00%
2022/12/09	2	25.90	0	0.00	25.55	2	6,472	0.03%
2022/12/07	1	26.00	7	26.29	26.10	-6	6,523	-0.09%
2022/12/06	6	25.90	6	25.62	25.70	0	6,357	0.00%
2022/12/05	5	25.90	1	25.90	25.90	4	6,463	0.06%
2022/12/02	0	0.00	3	25.48	25.40	-3	6,428	-0.05%
2022/12/01	6	24.70	4	24.68	24.75	2	6,369	0.03%
2022/11/30	5	25.29	5	25.47	25.15	0	6,470	0.00%
2022/11/29	0	0.00	5	24.17	24.55	-5	6,422	-0.08%
2022/11/28	0	0.00	1	22.90	22.90	-1	6,634	-0.02%
2022/11/25	1	23.10	1	23.25	22.75	0	6,838	0.00%
2022/11/24	1	23.05	0	0.00	23.00	1	7,035	0.01%
2022/11/21	0	0.00	1	23.45	23.10	-1	7,593	-0.01%
2022/11/17	0	0.00	1	23.60	23.55	-1	7,853	-0.01%
2022/11/16	3	23.12	4	23.34	23.15	-1	8,136	-0.01%
2022/11/15	7	23.37	2	23.55	23.40	5	8,195	0.06%
2022/11/14	0	0.00	8	23.71	23.95	-8	8,209	-0.10%
2022/11/11	1	22.75	0	0.00	22.75	1	8,209	0.01%
2022/11/10	2	22.85	0	0.00	22.65	2	8,348	0.02%
2022/11/09	3	23.17	0	0.00	23.05	3	8,459	0.04%
2022/11/08	5	23.33	0	0.00	23.05	5	8,549	0.06%
2022/11/07	3	22.98	4	23.29	23.10	-1	8,797	-0.01%
2022/11/03	1	22.65	1	22.55	22.70	0	9,546	0.00%
2022/11/02	1	22.70	0	0.00	22.60	1	9,958	0.01%
2022/10/31	0	0.00	1	22.10	21.85	-1	10,701	-0.01%
2022/10/28	0	0.00	1	21.70	21.45	-1	11,055	-0.01%
2022/10/21	1	22.50	1	22.25	22.25	0	12,209	0.00%
2022/10/18	5	24.55	0	0.00	23.95	5	13,379	0.04%
2022/10/17	4	23.40	4	22.80	24.05	0	14,386	0.00%
2022/10/14	2	23.63	1	23.80	23.75	1	14,878	0.01%
2022/10/11	5	24.70	5	24.05	24.05	0	15,294	0.00%
2022/10/07	0	0.00	2	25.13	25.15	-2	15,715	-0.01%
2022/10/05	3	25.10	0	0.00	24.85	3	16,701	0.02%
2022/10/03	0	0.00	1	23.75	23.70	-1	17,841	-0.01%
2022/09/30	3	23.30	0	0.00	23.45	3	18,625	0.02%
2022/09/29	5	23.25	0	0.00	23.15	5	18,887	0.03%
2022/09/26	1	23.75	0	0.00	23.40	1	19,389	0.01%
2022/09/23	2	25.90	31	25.70	25.60	-29	19,379	-0.15%
2022/09/21	0	0.00	1	27.30	27.00	-1	19,924	-0.01%
2022/09/20	0	0.00	1	27.70	27.15	-1	19,970	-0.01%
2022/09/19	2	26.98	0	0.00	26.85	2	20,072	0.01%
2022/09/16	3	27.47	1	27.45	27.45	2	19,990	0.01%
2022/09/15	11	28.55	0	0.00	28.05	11	19,867	0.06%
2022/09/14	1	28.70	3	28.90	28.90	-2	19,746	-0.01%
2022/09/13	0	0.00	1	29.60	29.70	-1	19,672	-0.01%
2022/09/12	1	29.05	6	29.33	29.55	-5	19,555	-0.03%
2022/09/06	8	28.50	2	29.40	27.85	6	19,577	0.03%
2022/09/05	3	29.80	2	29.85	29.60	1	19,960	0.01%
2022/09/02	7	30.50	3	30.52	30.50	4	19,750	0.02%
2022/09/01	1	29.85	0	0.00	29.30	1	19,229	0.01%
2022/08/30	0	0.00	1	28.45	29.30	-1	18,818	-0.01%
2022/08/29	1	27.95	0	0.00	27.90	1	18,584	0.01%
2022/08/26	30	29.05	5	29.08	29.25	25	18,481	0.14%
2022/08/25	3	28.50	1	28.80	28.50	2	18,261	0.01%
2022/08/24	5	28.28	4	28.64	28.40	1	18,270	0.01%
2022/08/23	5	27.96	7	28.08	28.40	-2	18,276	-0.01%
2022/08/22	2	27.10	5	27.34	27.00	-3	17,966	-0.02%
2022/08/19	0	0.00	1	27.85	27.75	-1	17,874	-0.01%
2022/08/17	9	28.00	3	27.82	27.75	6	17,729	0.03%
2022/08/15	0	0.00	2	29.20	29.20	-2	17,597	-0.01%
2022/08/12	0	0.00	2	29.15	29.05	-2	17,470	-0.01%
2022/08/11	10	30.58	3	30.35	29.80	7	17,157	0.04%
2022/08/10	6	30.96	4	31.28	31.25	2	16,627	0.01%
2022/08/09	4	31.48	11	31.00	31.35	-7	16,360	-0.04%
2022/08/08	11	30.87	1	31.20	30.80	10	15,945	0.06%
2022/08/05	6	30.84	2	31.08	31.00	4	15,689	0.03%
2022/08/04	0	0.00	22	29.31	29.90	-22	15,206	-0.14%
2022/08/03	16	29.23	8	30.73	29.00	8	14,855	0.05%
2022/08/02	12	29.78	10	30.34	30.35	2	14,539	0.01%
2022/08/01	2	30.63	2	30.68	30.60	0	14,386	0.00%
2022/07/29	4	30.74	4	30.45	30.35	0	14,196	0.00%
2022/07/28	22	31.33	20	31.26	30.60	2	13,967	0.01%
2022/07/27	2	30.30	19	30.89	31.20	-17	13,619	-0.12%
2022/07/26	1	29.50	2	29.80	29.70	-1	12,809	-0.01%
2022/07/25	4	29.36	1	29.75	29.90	3	12,582	0.02%
2022/07/22	10	30.00	13	29.74	30.15	-3	12,304	-0.02%
2022/07/21	12	28.95	8	28.81	29.60	4	11,279	0.04%
2022/07/20	2	27.70	4	27.68	27.50	-2	10,726	-0.02%
2022/07/19	1	27.85	0	0.00	27.90	1	10,554	0.01%
2022/07/18	2	28.70	5	28.86	28.55	-3	10,361	-0.03%
2022/07/15	6	28.73	1	29.30	28.55	5	10,133	0.05%
2022/07/14	6	28.82	11	28.46	28.80	-5	9,710	-0.05%
2022/07/13	4	28.39	4	27.94	27.50	0	9,122	0.00%
2022/07/12	3	27.10	0	0.00	26.95	3	8,654	0.03%
2022/07/11	10	27.91	10	28.19	28.10	0	8,281	0.00%
2022/07/08	10	27.04	12	27.09	26.45	-2	7,315	-0.03%
2022/07/07	1	26.80	0	0.00	26.95	1	6,512	0.02%
2022/06/30	2	27.50	2	27.15	27.50	0	5,749	0.00%
2022/06/29	7	26.99	16	27.17	27.30	-9	5,499	-0.16%
2022/06/27	0	0.00	1	24.85	25.60	-1	5,313	-0.02%
2022/06/24	1	23.60	2	23.68	23.60	-1	5,369	-0.02%
2022/06/23	1	23.10	1	23.00	23.10	0	5,819	0.00%
2022/06/22	1	23.70	0	0.00	23.10	1	6,728	0.01%
2022/06/21	2	22.85	2	23.63	23.85	0	6,934	0.00%
2022/06/16	9	24.84	0	0.00	24.05	9	6,932	0.13%
2022/06/15	13	26.10	12	25.83	25.50	1	6,967	0.01%
2022/06/14	1	24.75	3	24.93	26.00	-2	6,608	-0.03%
2022/06/13	10	23.95	13	24.22	24.20	-3	5,973	-0.05%
2022/06/08	1	23.45	4	23.50	23.70	-3	5,857	-0.05%
2022/06/06	0	0.00	1	23.50	23.40	-1	5,892	-0.02%
2022/06/01	1	23.95	0	0.00	23.40	1	6,004	0.02%
2022/05/31	6	23.66	5	23.99	23.60	1	5,961	0.02%
2022/05/25	2	22.30	2	22.35	22.25	0	6,432	0.00%
2022/05/24	3	22.82	5	23.32	22.60	-2	6,461	-0.03%
2022/05/20	4	22.60	3	22.70	22.50	1	6,328	0.02%
2022/05/19	1	22.40	0	0.00	22.55	1	6,349	0.02%
2022/05/18	2	22.50	2	22.60	22.65	0	6,372	0.00%
2022/05/17	1	22.00	0	0.00	22.30	1	6,406	0.02%
2022/05/06	0	0.00	10	22.50	22.65	-10	6,529	-0.15%
2022/05/05	1	23.65	0	0.00	23.30	1	6,643	0.02%
2022/04/25	1	23.10	12	23.08	22.85	-11	6,872	-0.16%
2022/04/22	1	24.05	0	0.00	24.05	1	6,937	0.01%
2022/04/21	2	24.50	0	0.00	24.40	2	7,003	0.03%
2022/04/20	10	24.65	0	0.00	24.65	10	7,050	0.14%
2022/04/14	1	24.80	2	24.73	24.60	-1	7,444	-0.01%
2022/04/13	1	24.70	0	0.00	24.95	1	7,506	0.01%
2022/04/12	3	24.33	0	0.00	24.25	3	7,979	0.04%
2022/04/11	2	24.78	12	25.17	24.50	-10	8,023	-0.12%
2022/04/08	4	26.65	1	27.20	26.55	3	8,003	0.04%
2022/04/07	5	26.96	4	27.15	26.50	1	8,048	0.01%
2022/04/01	1	27.00	0	0.00	26.85	1	8,296	0.01%
2022/03/31	3	27.63	3	27.73	27.55	0	9,024	0.00%
2022/03/30	6	28.18	1	27.80	27.90	5	9,118	0.05%
2022/03/29	1	28.20	1	27.45	27.45	0	9,234	0.00%
2022/03/28	7	27.89	2	28.10	28.10	5	9,040	0.06%
2022/03/25	4	28.28	22	28.59	28.95	-18	8,634	-0.21%
2022/03/24	3	26.53	7	26.62	26.35	-4	7,765	-0.05%
2022/03/23	2	25.65	0	0.00	25.75	2	7,647	0.03%
2022/03/22	0	0.00	4	25.78	26.05	-4	7,763	-0.05%
2022/03/21	2	25.50	10	25.55	25.50	-8	7,834	-0.10%
2022/03/18	10	26.00	7	25.82	26.15	3	8,041	0.04%
2022/03/17	12	24.80	0	0.00	24.75	12	8,077	0.15%
2022/03/16	0	0.00	1	23.95	23.95	-1	8,211	-0.01%
2022/03/14	1	24.25	0	0.00	24.40	1	8,833	0.01%
2022/03/10	1	24.55	2	24.45	24.40	-1	9,238	-0.01%
2022/03/09	1	23.00	3	23.28	23.50	-2	9,799	-0.02%
2022/03/08	3	23.07	2	23.00	23.05	1	10,186	0.01%
2022/03/07	3	23.93	10	24.50	23.70	-7	10,681	-0.07%
2022/03/03	4	25.99	6	26.13	25.65	-2	11,465	-0.02%
2022/03/02	26	26.61	6	26.58	26.25	20	11,967	0.17%
2022/03/01	4	25.93	6	25.76	26.75	-2	12,020	-0.02%
2022/02/25	1	24.30	1	24.50	24.35	0	12,561	0.00%
2022/02/24	2	24.55	0	0.00	23.95	2	13,372	0.01%
2022/02/23	2	25.30	2	25.30	25.40	0	13,910	0.00%
2022/02/21	2	26.00	0	0.00	25.85	2	15,619	0.01%
2022/02/17	1	26.60	2	26.20	26.20	-1	18,944	-0.01%
2022/02/16	1	25.85	0	0.00	25.85	1	19,543	0.01%
2022/02/15	4	25.80	3	26.08	25.55	1	21,328	0.00%
2022/02/14	3	25.90	0	0.00	25.80	3	23,345	0.01%
2022/02/10	4	27.15	0	0.00	26.90	4	24,397	0.02%
2022/02/08	0	0.00	1	27.20	27.50	-1	26,542	0.00%
2022/01/25	1	26.30	0	0.00	25.45	1	28,722	0.00%
2022/01/18	1	27.85	3	28.12	27.55	-2	34,890	-0.01%
2022/01/12	2	27.30	8	27.60	27.40	-6	36,593	-0.02%
2022/01/11	3	27.97	0	0.00	27.30	3	36,558	0.01%
2022/01/10	2	28.70	2	28.50	28.70	0	36,497	0.00%
2022/01/07	23	29.91	12	29.46	29.25	11	36,438	0.03%
2022/01/06	1	30.25	6	30.23	30.40	-5	36,348	-0.01%
2022/01/05	38	31.53	15	31.54	30.65	23	36,375	0.06%
2022/01/04	4	30.13	0	0.00	30.30	4	35,914	0.01%
2022/01/03	4	30.50	3	30.75	30.40	1	35,884	0.00%
2021/12/30	8	31.15	0	0.00	31.05	8	35,890	0.02%
2021/12/29	3	31.92	12	31.90	31.85	-9	36,056	-0.02%
2021/12/28	3	32.00	2	31.85	31.85	1	35,959	0.00%
2021/12/27	32	32.37	31	32.50	32.95	1	35,902	0.00%
2021/12/24	25	30.95	20	30.64	30.70	5	35,490	0.01%
2021/12/23	16	31.18	19	31.03	31.15	-3	36,100	-0.01%
2021/12/17	9	29.71	9	29.79	29.65	0	36,692	0.00%
2021/12/15	1	30.60	2	30.45	30.40	-1	36,456	0.00%
2021/12/14	7	29.97	13	29.30	29.75	-6	36,387	-0.02%
2021/12/13	0	0.00	1	31.45	31.10	-1	36,091	0.00%
2021/12/10	6	31.01	0	0.00	30.70	6	35,869	0.02%
2021/12/08	2	31.63	7	32.34	31.60	-5	35,462	-0.01%
2021/12/07	10	31.60	2	32.25	31.45	8	35,048	0.02%
2021/12/06	2	31.25	10	31.39	31.45	-8	34,800	-0.02%
2021/12/03	23	32.25	9	32.12	31.95	14	34,606	0.04%
2021/12/02	2	31.03	0	0.00	30.60	2	33,997	0.01%
2021/12/01	1	30.50	1	30.25	32.55	0	33,572	0.00%
2021/11/30	3	32.50	0	0.00	32.00	3	32,999	0.01%
2021/11/29	4	32.31	4	32.75	32.30	0	32,571	0.00%
2021/11/26	3	32.60	10	32.05	32.70	-7	32,079	-0.02%
2021/11/25	4	34.74	16	34.48	34.60	-12	31,472	-0.04%
2021/11/24	24	34.61	14	34.46	35.40	10	30,990	0.03%
2021/11/23	7	35.21	186	33.99	33.45	-179	30,274	-0.59%	大賣/鉅額交易
2021/11/22	18	35.85	6	35.13	35.70	12	29,436	0.04%
2021/11/19	187	36.67	37	36.36	35.05	150	28,814	0.52%	大買/鉅額交易
2021/11/18	5	34.30	18	34.53	34.70	-13	27,690	-0.05%
2021/11/17	20	34.78	14	34.63	35.40	6	27,073	0.02%
2021/11/16	88	34.44	288	33.91	34.80	-200	25,657	-0.78%	大賣/鉅額交易
2021/11/15	135	30.99	7	31.89	32.35	128	23,694	0.54%	大買/鉅額交易
2021/11/12	134.2	30.59	30	29.85	29.45	104.2	23,056	0.45%	大買/鉅額交易
2021/11/11	19	28.52	15.1	28.75	29.25	3.9	21,243	0.02%
2021/11/10	1	26.50	11	26.44	26.60	-10	19,226	-0.05%
2021/11/09	13	26.39	19	26.09	26.20	-6	18,704	-0.03%
2021/11/08	28	26.33	10	26.10	25.60	18	18,129	0.10%
2021/11/05	2	25.80	3.1	26.34	26.25	-1.1	17,296	-0.01%
2021/11/04	16	25.65	21.1	26.02	26.70	-5.1	15,966	-0.03%
2021/11/03	27	24.49	22	24.74	24.30	5	15,102	0.03%
2021/11/02	22	26.50	47	25.48	24.35	-25	14,556	-0.17%
2021/11/01	9	25.97	10	26.38	26.10	-1	13,727	-0.01%
2021/10/29	48	26.72	48	26.21	26.45	0	12,922	0.00%
2021/10/28	29	25.90	53	25.79	25.55	-24	11,857	-0.20%
2021/10/27	18	24.38	76	24.51	24.75	-58	9,828	-0.59%
2021/10/26	67	23.79	52	23.80	22.50	15	8,927	0.17%
2021/10/25	36	22.23	71	22.64	22.95	-35	7,357	-0.48%
2021/10/22	10	20.70	1	20.90	20.90	9	5,972	0.15%
2021/10/21	3	19.30	0	0.00	19.00	3	5,701	0.05%
2021/10/19	0	0.00	25	18.65	18.75	-25	5,859	-0.43%
2021/10/14	0	0.00	10	17.85	17.85	-10	5,816	-0.17%
2021/10/06	0	0.00	85	18.65	18.15	-85	7,065	-1.20%
2021/09/30	42	21.34	36	21.00	21.05	6	6,112	0.10%
2021/09/29	20	20.75	3	20.00	20.55	17	5,329	0.32%
2021/09/28	50	20.22	3	19.55	20.40	47	5,262	0.89%
2021/09/27	48	19.20	2	19.35	19.35	46	4,844	0.95%
2021/09/02	0	0.00	2	18.60	18.50	-2	5,890	-0.03%
2021/08/19	1	17.25	0	0.00	17.05	1	5,921	0.02%
2021/08/12	5	18.25	0	0.00	18.15	5	5,906	0.08%
2021/08/10	0	0.00	1	18.75	18.80	-1	5,901	-0.02%
2021/08/03	0	0.00	6	19.70	19.60	-6	5,936	-0.10%
2021/07/28	1	19.60	0	0.00	19.70	1	5,930	0.02%
2021/07/27	6	20.85	3	20.50	20.25	3	5,949	0.05%
2021/07/15	1	20.15	0	0.00	20.00	1	5,431	0.02%
2021/07/14	1	20.00	0	0.00	20.00	1	5,442	0.02%
2021/07/13	3	20.63	3	21.00	20.90	0	5,386	0.00%
2021/07/08	0	0.00	20	19.50	19.45	-20	4,946	-0.40%
2021/07/06	0	0.00	5	19.65	19.55	-5	5,112	-0.10%
2021/07/05	7	19.99	3	20.02	20.00	4	5,143	0.08%
2021/07/01	0	0.00	20	19.25	19.15	-20	4,957	-0.40%
2021/06/22	0	0.00	2	18.90	18.50	-2	4,689	-0.04%
2021/06/18	20	19.00	2	18.75	18.70	18	4,978	0.36%
2021/06/15	1	19.55	0	0.00	19.40	1	5,441	0.02%
2021/06/11	2	20.05	13	20.75	19.25	-11	5,809	-0.19%
2021/06/09	0	19.00	0	0.00	18.25	0	5,276	0.00%
2021/06/02	1	17.75	0	0.00	17.65	1	5,742	0.02%
2021/06/01	0	0.00	1	18.00	18.00	-1	5,755	-0.02%
2021/05/31	0	0.00	1	17.50	17.60	-1	5,762	-0.02%
2021/05/12	0	0.00	2	15.85	15.90	-2	7,015	-0.03%
2021/05/11	0	0.00	2	17.10	17.25	-2	7,092	-0.03%
2021/05/06	2	18.00	0	0.00	18.00	2	7,076	0.03%
2021/04/28	0	0.00	11	20.68	20.70	-11	7,149	-0.15%
2021/04/27	0	0.00	11	20.45	20.45	-11	7,284	-0.15%
2021/04/23	1	20.35	1	20.55	20.20	0	7,678	0.00%
2021/04/22	12	20.65	10	20.05	20.00	2	7,831	0.03%
2021/04/21	10	21.00	4	21.20	21.00	6	8,045	0.07%
2021/04/20	24	21.65	1	21.70	21.60	23	8,442	0.27%
2021/04/19	2	22.43	3	22.30	22.20	-1	8,758	-0.01%
2021/04/16	3	21.65	0.1	21.60	21.80	2.9	8,760	0.03%
2021/04/15	0	0.00	1	22.10	21.60	-1	8,747	-0.01%
2021/04/14	0	0.00	5	21.15	21.30	-5	8,633	-0.06%
2021/04/13	5	21.65	2	21.35	20.95	3	8,806	0.03%
2021/04/12	0	0.00	12	21.64	21.30	-12	9,204	-0.13%
2021/04/09	2	21.05	0	0.00	21.05	2	9,583	0.02%
2021/04/08	0	0.00	2	21.35	21.35	-2	9,584	-0.02%
2021/04/06	1	20.50	0	0.00	20.45	1	9,530	0.01%
2021/03/31	1	20.20	0	0.00	20.20	1	9,706	0.01%
2021/03/29	3	20.95	45	20.90	21.00	-42	9,831	-0.43%
2021/03/26	2	20.95	5	20.80	21.00	-3	10,032	-0.03%
2021/03/25	70	21.27	0	0.00	20.85	70	10,754	0.65%
2021/03/24	4	21.30	10	21.80	21.30	-6	11,226	-0.05%
2021/03/23	8	22.04	1	21.65	21.60	7	11,161	0.06%
2021/03/22	12	21.93	5	21.85	22.30	7	10,896	0.06%
2021/03/19	26	21.39	0	0.00	21.40	26	10,730	0.24%
2021/03/18	10	21.25	8	21.61	21.40	2	10,726	0.02%
2021/03/17	14	21.49	50	21.05	21.25	-36	10,571	-0.34%
2021/03/15	2	20.35	0	0.00	20.20	2	10,089	0.02%
2021/03/09	0	0.00	10	19.50	19.60	-10	10,044	-0.10%
2021/03/08	1	19.55	4	20.05	19.45	-3	10,059	-0.03%
2021/03/04	1	19.70	0	0.00	19.60	1	9,905	0.01%
2021/03/03	0	0.00	3	20.00	20.05	-3	9,894	-0.03%
2021/03/02	1	19.65	0	0.00	19.60	1	9,869	0.01%
2021/02/26	1	19.55	1	19.75	19.55	0	9,731	0.00%
2021/02/25	6	19.85	1	19.90	19.65	5	9,703	0.05%
2021/02/24	0	0.00	3	20.15	19.70	-3	9,750	-0.03%
2021/02/23	4	19.70	0	0.00	19.70	4	9,642	0.04%
2021/02/22	1	19.80	0	0.00	19.85	1	9,609	0.01%
2021/02/19	1	20.25	6	19.44	19.80	-5	9,540	-0.05%
2021/02/18	5	19.33	0	0.00	19.30	5	9,254	0.05%
2021/02/04	0	0.00	2	18.80	18.80	-2	9,124	-0.02%
2021/02/03	3	19.48	2	19.68	19.40	1	9,054	0.01%
2021/02/02	0	0.00	16	18.60	18.80	-16	8,707	-0.18%
2021/02/01	1	17.60	0	0.00	17.55	1	8,547	0.01%
2021/01/29	0	0.00	7	18.20	17.60	-7	8,518	-0.08%
2021/01/28	1	18.25	0	0.00	18.20	1	8,457	0.01%
2021/01/26	4	18.53	5	18.30	18.30	-1	8,375	-0.01%
2021/01/25	5	18.57	1	18.60	18.60	4	8,325	0.05%
2021/01/22	16	18.98	0	0.00	18.85	16	8,259	0.19%
2021/01/21	10	18.90	10	19.55	18.85	0	8,185	0.00%
2021/01/20	12	19.21	0	0.00	19.15	12	8,075	0.15%
2021/01/19	15	20.22	25	20.50	20.50	-10	7,888	-0.13%
2021/01/18	10	19.95	0	0.00	19.95	10	7,524	0.13%
2021/01/15	7	20.43	4	20.33	20.00	3	7,421	0.04%
2021/01/14	20	21.01	25	20.53	20.55	-5	7,224	-0.07%
2021/01/13	5	20.80	13	20.97	20.45	-8	6,862	-0.12%
2021/01/12	1	20.20	2	19.13	19.80	-1	6,362	-0.02%
2021/01/11	16	18.98	0	0.00	19.40	16	5,948	0.27%
2021/01/07	13	19.11	10	19.50	18.95	3	5,633	0.05%
2021/01/06	16	19.94	25	19.85	19.10	-9	5,543	-0.16%
2021/01/05	24	20.12	4	19.84	19.85	20	5,189	0.39%
2021/01/04	7	18.98	8	19.78	19.90	-1	4,674	-0.02%
2020/12/30	0	0.00	5	18.00	17.85	-5	4,060	-0.12%
2020/12/28	0	0.00	3	18.15	18.05	-3	3,955	-0.08%
2020/12/25	0	0.00	4	18.41	18.25	-4	3,868	-0.10%
2020/12/24	6	17.87	3	18.15	17.85	3	3,685	0.08%
2020/12/23	0	0.00	4.2	17.93	17.60	-4.2	3,600	-0.12%
2020/12/22	8	18.28	7	17.64	17.50	1	3,445	0.03%
2020/12/21	15	18.45	0	0.00	18.60	15	3,207	0.47%
2020/12/18	0	0.00	32	17.20	17.90	-32	2,442	-1.31%
2020/12/16	1	16.30	0	0.00	16.15	1	1,884	0.05%
2020/12/10	2	16.20	1	16.05	16.05	1	1,636	0.06%
2020/12/09	0	0.00	1	16.45	16.30	-1	1,597	-0.06%
2020/12/08	2	16.50	0	0.00	16.35	2	1,587	0.13%
2020/12/07	14	16.62	1	16.65	16.70	13	1,556	0.84%
2020/11/23	30	15.50	0	0.00	15.50	30	1,399	2.14%
2020/09/16	0	0.00	2	15.30	15.25	-2	2,646	-0.08%
2020/09/04	0	0.00	15	15.40	15.55	-15	2,539	-0.59%
2020/08/24	0.1	14.80	5	14.55	14.70	-4.9	2,330	-0.21%
2020/08/21	0	0.00	2	14.25	14.25	-2	2,345	-0.09%
2020/08/20	5	14.25	0	0.00	13.95	5	2,341	0.21%
2020/08/12	0	0.00	2	15.00	15.00	-2	2,301	-0.09%
2020/08/07	0	0.00	1	15.20	15.05	-1	2,361	-0.04%
2020/08/05	0	0.00	4	15.10	15.20	-4	2,386	-0.17%
2020/08/04	1	15.10	0	0.00	15.15	1	2,416	0.04%
2020/07/23	1	15.45	0	0.00	15.40	1	2,530	0.04%
2020/07/22	2	15.80	0	0.00	15.55	2	2,508	0.08%
2020/07/13	0	0.00	10	15.75	15.65	-10	2,543	-0.39%
2020/07/10	0	0.00	10	15.70	15.50	-10	2,543	-0.39%
2020/07/09	20	16.10	2	16.40	16.10	18	2,538	0.71%
2020/07/08	0	0.00	20	16.30	16.25	-20	2,514	-0.80%
2020/07/07	20	16.05	0	0.00	16.10	20	2,487	0.80%
2020/07/02	5	16.40	0	0.00	16.35	5	2,474	0.20%
2020/07/01	6	17.07	0	0.00	16.90	6	2,384	0.25%
2020/06/30	16	15.70	6	15.98	16.30	10	1,962	0.51%
2020/06/29	0	0.00	9	14.85	14.85	-9	1,663	-0.54%
2020/06/10	0	0.00	1	15.00	14.85	-1	1,757	-0.06%
2020/06/04	9	14.90	0	0.00	14.90	9	1,945	0.46%
2020/06/02	0	0.00	20	14.90	14.65	-20	1,926	-1.04%
2020/05/22	20	14.55	0	0.00	14.55	20	1,926	1.04%
2020/05/11	1	15.00	1	15.55	15.35	0	1,763	0.00%
2020/05/07	0	0.00	22	14.99	14.90	-22	1,712	-1.28%
2020/05/04	0	0.00	5	14.58	15.00	-5	1,712	-0.29%
2020/04/30	20	14.90	0	0.00	14.90	20	1,726	1.16%
2020/04/29	3	14.70	0	0.00	14.90	3	1,722	0.17%
2020/04/28	0	0.00	1	14.80	14.80	-1	1,710	-0.06%
2020/04/27	0	0.00	2	13.85	14.00	-2	1,623	-0.12%
2020/04/17	0	0.00	5	13.50	13.60	-5	1,555	-0.32%
2020/04/15	0	0.00	1	13.40	13.50	-1	1,544	-0.06%
2020/04/14	0	0.00	6	13.38	13.45	-6	1,559	-0.38%
2020/04/13	0	0.00	5	13.00	13.05	-5	1,563	-0.32%
2020/04/09	3	13.23	0	0.00	13.10	3	1,608	0.19%
2020/04/08	0	0.00	2	13.40	13.35	-2	1,598	-0.13%
2020/04/07	0	0.00	5	12.60	12.85	-5	1,548	-0.32%
2020/03/27	0.2	12.20	0	0.00	11.95	0.2	1,698	0.01%
2020/03/25	0	0.00	8	12.33	12.10	-8	1,698	-0.47%
2020/03/24	3	11.70	5	11.75	11.80	-2	1,667	-0.12%
2020/03/19	5	10.20	0	0.00	10.20	5	1,698	0.29%
2020/03/17	5	11.60	0	0.00	11.40	5	1,667	0.30%
2020/03/11	8	15.18	8	14.65	14.60	0	1,604	0.00%
2020/03/06	0	0.00	9	14.95	14.80	-9	1,479	-0.61%
2020/02/25	0	0.00	74	15.40	15.45	-74	1,672	-4.42%
2020/02/20	0	0.00	1	15.85	15.85	-1	1,788	-0.06%
2020/02/18	1	15.75	0	0.00	15.75	1	2,422	0.04%
2020/02/05	1	15.50	0	0.00	15.50	1	2,808	0.04%
2020/01/31	2	15.65	0	0.00	15.50	2	2,843	0.07%
2020/01/16	10	17.90	0	0.00	17.90	10	2,890	0.35%
2020/01/06	7	17.84	1	17.80	17.80	6	3,264	0.18%
2020/01/03	7	18.34	2	18.70	18.15	5	3,333	0.15%
2020/01/02	2	18.25	2	18.40	18.35	0	3,317	0.00%
2019/12/30	2	18.30	4	18.48	18.40	-2	3,353	-0.06%
2019/12/26	4	18.28	3	18.35	18.30	1	3,522	0.03%
2019/12/25	4	18.70	14	18.50	18.45	-10	3,685	-0.27%
2019/12/20	2	17.80	0	0.00	17.80	2	5,670	0.04%
2019/12/18	8	18.35	5	18.55	18.35	3	5,789	0.05%
2019/12/13	5	17.80	0	0.00	17.75	5	5,712	0.09%
2019/12/10	0	0.00	5	18.65	18.40	-5	5,721	-0.09%
2019/12/09	0	0.00	7	18.45	18.50	-7	5,704	-0.12%
2019/12/02	2	17.70	0	0.00	17.80	2	5,714	0.03%
2019/11/28	2	18.50	0	0.00	18.45	2	5,710	0.04%
2019/11/27	2	18.70	2	18.95	18.65	0	5,695	0.00%
2019/11/26	7	18.70	0	0.00	18.55	7	5,662	0.12%
2019/11/25	0	0.00	12	18.80	18.70	-12	5,642	-0.21%
2019/11/22	0	0.00	10	18.95	19.05	-10	5,606	-0.18%
2019/11/19	9	18.57	2	18.85	18.65	7	5,477	0.13%
2019/11/18	15	19.23	3	19.20	18.90	12	5,440	0.22%
2019/11/14	0	0.00	5	19.00	19.00	-5	4,816	-0.10%
2019/11/07	0	0.00	10	17.93	17.90	-10	4,459	-0.22%
2019/11/06	0	0.00	15	18.10	18.05	-15	4,448	-0.34%
2019/11/05	0	0.00	1	18.45	18.30	-1	4,433	-0.02%
2019/11/01	25	18.57	0	0.00	18.65	25	4,386	0.57%
2019/10/31	0	0.00	3.2	18.04	17.85	-3.2	4,320	-0.07%
2019/10/30	0	0.00	20	18.23	18.05	-20	4,300	-0.47%
2019/10/29	15	18.35	0	0.00	18.15	15	4,289	0.35%
2019/10/22	10	18.86	0	0.00	18.55	10	4,186	0.24%
2019/10/18	5	18.40	0	0.00	18.35	5	4,065	0.12%
2019/10/17	5	18.15	5	18.60	18.60	0	4,066	0.00%
2019/10/16	3	17.65	0	0.00	17.65	3	3,913	0.08%
2019/10/15	7	17.64	0	0.00	17.50	7	3,894	0.18%
2019/10/14	1	17.85	10	17.95	17.90	-9	3,870	-0.23%
2019/10/09	10	17.80	10	18.15	17.80	0	3,873	0.00%
2019/10/07	12	18.08	0	0.00	18.05	12	3,817	0.31%
2019/10/02	13	18.07	0	0.00	18.30	13	3,671	0.35%
2019/09/26	0	0.00	12	19.55	19.15	-12	3,233	-0.37%
2019/09/25	105	18.25	132	18.49	19.25	-27	2,502	-1.08%	大買/大賣/
2019/09/24	0	0.00	1.2	17.50	17.50	-1.2	1,262	-0.10%
2019/09/12	1	16.20	11	16.20	16.10	-10	1,099	-0.91%
2019/09/11	5	15.85	0	0.00	15.85	5	1,061	0.47%
2019/09/02	0.2	15.55	1	15.60	15.60	-0.8	1,009	-0.08%
2019/08/27	1	15.30	0	0.00	15.30	1	1,018	0.10%
2019/08/26	0	0.00	1	14.95	14.95	-1	1,012	-0.10%
2019/08/14	0.2	14.50	5	14.60	14.35	-4.8	961	-0.50%
2019/08/13	5	14.45	0	0.00	14.30	5	1,026	0.49%
2019/08/08	1	14.50	0	0.00	14.65	1	1,047	0.10%
2019/08/07	0	0.00	1	14.65	14.35	-1	1,051	-0.10%
2019/08/05	1	14.80	0	0.00	14.70	1	1,053	0.09%
2019/07/29	0	0.00	1	16.15	16.15	-1	1,060	-0.09%
2019/07/24	2	15.90	3	15.93	15.95	-1	1,033	-0.10%
2019/07/23	2	16.00	0	0.00	16.10	2	1,039	0.19%
2019/07/19	1	16.10	0	0.00	15.75	1	1,003	0.10%
2019/07/17	0	0.00	1	15.90	15.75	-1	964	-0.10%
2019/07/09	0	0.00	10	15.45	15.20	-10	1,508	-0.66%
2019/07/08	0	0.00	6	15.40	15.50	-6	1,511	-0.40%
2019/07/05	16	15.45	0	0.00	15.45	16	1,519	1.05%
2019/06/26	0	0.00	1	14.90	14.85	-1	1,765	-0.06%
2019/06/06	1	14.70	2	14.90	14.70	-1	2,066	-0.05%
2019/05/31	0	0.00	30	14.98	14.90	-30	2,085	-1.44%
2019/05/29	0	0.00	11	14.50	14.45	-11	2,078	-0.53%
2019/05/27	35	14.31	0	0.00	14.35	35	2,088	1.68%
2019/05/22	0	0.00	1	14.85	14.75	-1	2,115	-0.05%
2019/05/20	0	0.00	9	15.25	14.85	-9	2,134	-0.42%
2019/05/17	10	14.25	5	14.55	14.20	5	2,072	0.24%
2019/05/16	13	14.40	0	0.00	14.35	13	2,071	0.63%
2019/05/15	0	0.00	0.1	14.70	14.55	-0.1	2,070	0.00%
2019/05/14	0	0.00	1	14.35	14.60	-1	2,076	-0.05%
2019/04/17	1	18.55	0	0.00	17.70	1	1,896	0.05%
2019/04/16	0	0.00	5	18.12	18.20	-5	1,729	-0.29%
2019/04/15	0	0.00	0	16.55	16.55	0	1,445	0.00%
2019/04/08	0	0.00	0.1	16.70	16.75	-0.1	1,403	-0.01%
2019/03/20	0	0.00	5	16.10	16.15	-5	1,067	-0.47%
2019/03/18	0	0.00	8	16.00	15.80	-8	1,207	-0.66%
2019/02/27	0	0.00	1	15.55	15.55	-1	1,485	-0.07%
2019/02/22	13	15.69	0	0.00	15.60	13	1,559	0.83%
2019/02/18	1	15.45	0	0.00	15.45	1	1,535	0.07%
2018/12/27	0	0.00	20	15.70	15.60	-20	1,443	-1.39%
2018/12/12	0	0.00	5	16.85	16.70	-5	1,227	-0.41%
2018/12/06	5	16.28	0	0.00	15.95	5	993	0.50%
2018/12/04	0	0.00	3	15.92	16.15	-3	769	-0.39%
2018/11/23	1	14.15	0	0.00	14.40	1	655	0.15%
2018/10/11	0	0.00	13	12.60	12.60	-13	490	-2.65%
2018/10/01	3	15.40	0	0.00	15.55	3	511	0.59%
2018/09/27	0	0.00	1	15.30	15.30	-1	520	-0.19%
2018/09/07	0	0.00	1	15.90	15.75	-1	743	-0.13%
2018/08/30	0	0.00	10	16.80	16.75	-10	833	-1.20%
2018/08/29	0	0.00	10	16.75	16.75	-10	845	-1.18%
2018/08/21	5	16.60	0	0.00	16.65	5	1,114	0.45%
2018/08/13	0	0.00	3	16.85	16.90	-3	1,246	-0.24%
2018/08/10	0	0.00	1	17.45	17.50	-1	1,255	-0.08%
2018/07/31	2	17.85	0	0.00	17.75	2	1,493	0.13%
2018/07/30	5	17.80	5	17.75	17.75	0	1,492	0.00%
2018/07/16	5	18.15	5	18.00	18.00	0	1,488	0.00%
2018/07/13	7	18.29	5	18.30	18.15	2	1,492	0.13%
2018/07/05	5	17.62	0	0.00	17.55	5	1,453	0.34%
2018/07/02	0	0.00	3	18.00	18.00	-3	1,472	-0.20%
2018/06/28	3	18.05	0	0.00	17.95	3	1,461	0.21%
2018/06/27	5	18.20	0	0.00	18.20	5	1,451	0.34%
2018/06/26	5	18.30	0	0.00	18.25	5	1,425	0.35%
2018/06/25	0	0.00	1	18.45	18.45	-1	1,482	-0.07%
2018/06/15	5	19.30	0	0.00	18.50	5	1,415	0.35%
2018/06/14	0	0.00	1	19.20	19.20	-1	1,347	-0.07%
2018/06/08	2	19.10	0	0.00	19.00	2	1,301	0.15%
2018/06/07	5	19.05	5	19.25	19.50	0	1,302	0.00%
2018/05/31	0	0.00	5	19.10	19.10	-5	1,327	-0.38%
2018/05/30	6	19.82	4	19.83	19.80	2	1,287	0.16%
2018/05/29	0	0.00	8	19.58	19.60	-8	1,187	-0.67%
2018/05/25	0	0.00	1	19.15	19.25	-1	1,132	-0.09%
2018/05/24	1	18.35	0	0.00	18.30	1	1,049	0.10%
2018/05/17	0	0.00	2	19.00	19.05	-2	1,073	-0.19%
2018/05/16	0	0.00	3	18.05	18.35	-3	933	-0.32%
2018/05/14	3	18.70	0	0.00	18.50	3	998	0.30%
2018/05/03	0	0.00	5	17.40	17.40	-5	1,139	-0.44%
2018/04/30	5	17.55	0	0.00	17.50	5	1,174	0.43%
2018/04/20	0	0.00	3	18.10	18.10	-3	1,370	-0.22%
2018/04/13	3	18.05	0	0.00	18.10	3	1,476	0.20%
2018/03/29	0	0.00	6	18.92	18.60	-6	2,085	-0.29%
2018/03/28	7	19.39	0	0.00	19.10	7	2,073	0.34%
2018/03/27	5	18.35	5	18.50	18.65	0	2,010	0.00%
2018/03/23	0	0.00	10	18.30	18.20	-10	2,002	-0.50%
2018/03/22	0	0.00	5	18.80	18.80	-5	1,980	-0.25%
2018/03/20	5	19.05	0	0.00	19.00	5	1,970	0.25%
2018/03/19	0	0.00	5	19.15	19.15	-5	1,960	-0.26%
2018/03/16	8	19.25	5	19.35	19.20	3	1,956	0.15%
2018/03/15	8	19.42	0	0.00	19.40	8	1,949	0.41%
2018/03/14	5	19.35	0	0.00	19.30	5	1,948	0.26%
2018/03/13	13	19.50	9	19.79	19.50	4	1,944	0.21%
2018/03/12	15	19.58	11	19.60	19.55	4	1,932	0.21%
2018/03/09	6	19.52	3	20.05	19.80	3	1,918	0.16%
2018/03/07	3	18.80	3	18.90	18.90	0	1,820	0.00%
2018/03/05	0	0.00	5	18.95	18.95	-5	1,826	-0.27%
2018/02/27	6	18.99	0	0.00	18.90	6	1,820	0.33%
2018/02/26	5	18.95	0	0.00	18.90	5	1,819	0.27%
2018/02/12	2	18.00	0	0.00	18.00	2	1,897	0.11%
2018/02/06	0	0.00	5	18.00	18.35	-5	1,866	-0.27%
2018/02/05	5	19.25	6	19.68	19.90	-1	1,804	-0.06%
2018/02/01	4	19.74	0	0.00	19.50	4	1,775	0.23%
2018/01/31	9	19.06	25	19.81	20.15	-16	1,733	-0.92%
2018/01/29	5	18.95	5	19.10	19.10	0	1,674	0.00%
2018/01/26	5	19.05	5	18.95	18.95	0	1,668	0.00%
2018/01/25	3	19.40	0	0.00	19.25	3	1,642	0.18%
2018/01/24	5	19.55	0	0.00	19.60	5	1,631	0.31%
2018/01/23	27	19.79	0	0.00	19.65	27	1,627	1.66%
2018/01/22	10	19.90	0	0.00	19.85	10	1,624	0.62%
2018/01/19	10	20.16	0	0.00	20.00	10	1,603	0.62%
2018/01/17	3	20.15	0	0.00	20.15	3	1,557	0.19%
2018/01/15	3	20.15	3	20.30	20.30	0	1,457	0.00%
2018/01/10	71	20.20	1	20.45	20.15	70	1,431	4.89%
2018/01/09	3	19.90	3	20.15	20.15	0	1,400	0.00%
2018/01/05	0	0.00	8	20.94	21.00	-8	1,307	-0.61%
2018/01/04	6	20.09	19	20.39	21.05	-13	1,162	-1.12%
2018/01/03	0	0.00	3	19.40	19.45	-3	785	-0.38%