建漢 (3062)-元大-南屯券商分點個股進出

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－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯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	1	33.60	2	34.15	33.60	-1	28,550	0.00%
2024/11/21	4	33.71	14	33.63	33.70	-10	28,628	-0.03%
2024/11/20	3	33.95	4	34.23	34.10	-1	28,677	0.00%
2024/11/19	6	34.38	7	34.19	34.65	-1	28,824	0.00%
2024/11/18	8	33.59	61	33.68	33.70	-53	28,837	-0.18%
2024/11/15	16.5	35.23	24	35.07	35.25	-7.5	29,112	-0.03%
2024/11/14	12	35.05	8.1	34.68	34.15	4	29,224	0.01%
2024/11/13	4	34.61	5	34.79	34.30	-1	28,949	0.00%
2024/11/12	4	35.04	12	34.94	35.00	-8	29,059	-0.03%
2024/11/11	3	35.75	3	35.62	35.70	0	29,492	0.00%
2024/11/08	157	38.91	127	39.02	36.30	30	29,126	0.10%	大買/大賣/
2024/11/07	149.6	38.72	79.2	39.00	39.85	70.3	27,267	0.26%	大買/
2024/11/06	30	37.00	27	36.52	36.25	3	25,748	0.01%
2024/11/05	21	36.66	30	36.34	35.50	-9	25,410	-0.04%
2024/11/04	10	36.41	13	36.38	36.70	-3	25,268	-0.01%
2024/11/01	14	35.87	12	35.83	35.70	2	25,036	0.01%
2024/10/30	51	36.22	47	36.25	36.05	4	24,813	0.02%
2024/10/29	3	33.78	3	34.10	33.80	0	24,343	0.00%
2024/10/28	1	34.85	1	35.00	34.85	0	24,285	0.00%
2024/10/25	1	35.75	3.1	34.81	35.65	-2.1	24,228	-0.01%
2024/10/24	14	34.98	8	34.87	34.40	6	24,181	0.02%
2024/10/23	0.1	35.65	11	35.65	35.55	-11	24,118	-0.05%
2024/10/22	2	36.00	8	35.99	36.05	-6	24,231	-0.02%
2024/10/21	17	36.47	13	36.26	36.50	4	24,250	0.02%
2024/10/18	32	35.76	35	35.72	35.05	-3	24,025	-0.01%
2024/10/17	31	37.24	11	37.29	36.95	20	23,863	0.08%
2024/10/16	78	37.09	85	37.12	37.20	-7	23,443	-0.03%
2024/10/15	134	36.16	119.1	35.97	35.55	14.9	22,335	0.07%	大買/大賣/
2024/10/14	12	33.85	24	33.61	34.20	-12	21,080	-0.06%
2024/10/11	3	31.18	2	31.30	31.10	1	20,789	0.00%
2024/10/09	6	31.72	10	32.08	31.60	-4	21,068	-0.02%
2024/10/08	13	32.40	9	32.57	32.20	4	21,131	0.02%
2024/10/07	7	33.49	2	33.70	33.35	5	21,666	0.02%
2024/10/04	22	33.26	14	32.57	33.10	8	22,479	0.04%
2024/10/01	9	32.34	8	32.78	32.65	1	22,450	0.00%
2024/09/30	2	32.50	1	32.70	32.60	1	22,599	0.00%
2024/09/27	3	33.72	1	33.20	33.10	2	22,788	0.01%
2024/09/26	1	33.40	21	33.80	33.15	-20	22,891	-0.09%
2024/09/25	15.1	34.66	8	34.25	33.90	7.1	22,852	0.03%
2024/09/24	3	36.17	2.1	35.95	36.05	0.9	22,577	0.00%
2024/09/23	8	36.29	14	36.30	35.75	-6	22,814	-0.03%
2024/09/20	78	39.40	113	38.23	36.50	-35	23,224	-0.15%	大賣/
2024/09/19	23	37.52	69	37.37	38.00	-46	22,725	-0.20%
2024/09/18	34	38.20	31	37.80	37.35	3	24,724	0.01%
2024/09/16	114	36.78	61.1	37.01	38.00	53	25,115	0.21%	大買/
2024/09/13	9	33.85	20	35.11	35.20	-11	24,479	-0.04%
2024/09/12	0	0.00	4	32.36	32.30	-4	25,453	-0.02%
2024/09/11	13	32.63	11	32.82	32.00	2	25,902	0.01%
2024/09/10	48	34.83	42.2	33.83	33.30	5.8	25,761	0.02%
2024/09/09	1	32.65	1	32.85	33.00	0	25,309	0.00%
2024/09/06	3	32.82	1	32.35	32.20	2	25,232	0.01%
2024/09/05	21	34.43	25	34.10	33.55	-4	25,081	-0.02%
2024/09/04	4.3	33.02	6	32.12	33.75	-1.7	24,840	-0.01%
2024/09/03	38	35.76	35	35.18	34.50	3	24,585	0.01%
2024/09/02	22.5	35.69	18	35.52	35.10	4.5	24,137	0.02%
2024/08/30	13.2	34.88	5	34.72	34.70	8.2	23,688	0.03%
2024/08/29	49	34.50	26	34.05	34.95	23	23,179	0.10%
2024/08/28	13	33.66	8	33.77	33.00	5	22,414	0.02%
2024/08/27	5	33.03	1.5	32.63	32.55	3.5	22,104	0.02%
2024/08/26	4	33.83	2.5	33.19	32.85	1.5	22,074	0.01%
2024/08/23	3	33.57	5	33.40	33.45	-2	22,089	-0.01%
2024/08/22	1	33.35	14	32.84	32.70	-13	21,954	-0.06%
2024/08/21	4	33.56	3	33.38	33.30	1	21,953	0.00%
2024/08/20	1.5	33.07	1	33.10	33.30	0.5	21,934	0.00%
2024/08/19	29	33.35	20	33.14	33.10	9	21,729	0.04%
2024/08/16	12.3	32.20	22.1	32.27	32.55	-9.8	21,278	-0.05%
2024/08/15	3	30.12	5	30.15	30.00	-2	20,766	-0.01%
2024/08/14	16.1	30.89	10	30.36	30.50	6.1	20,667	0.03%
2024/08/13	27.5	30.77	46.4	30.92	30.75	-18.9	20,396	-0.09%
2024/08/12	9	28.48	4	28.66	29.00	5	19,699	0.03%
2024/08/09	2	26.63	2	26.55	26.40	0	19,626	0.00%
2024/08/08	1	25.50	1	25.75	25.30	0	19,636	0.00%
2024/08/07	5	25.74	3	25.85	25.95	2	19,659	0.01%
2024/08/06	5	23.05	7	23.50	23.90	-2	19,575	-0.01%
2024/08/05	5	25.74	4	26.20	25.55	1	19,383	0.01%
2024/08/02	2.1	28.80	1	28.60	28.35	1.1	19,299	0.01%
2024/08/01	1	30.55	1	30.95	30.15	0	19,203	0.00%
2024/07/31	1	30.10	0	0.00	30.10	1	19,235	0.01%
2024/07/29	14	30.46	24	29.46	29.40	-10	19,126	-0.05%
2024/07/26	7	29.89	6	30.05	30.80	1	19,039	0.01%
2024/07/23	19	32.40	7	31.69	31.30	12	18,974	0.06%
2024/07/22	0	0.00	4.1	30.70	31.55	-4.1	18,756	-0.02%
2024/07/19	2.1	31.86	7.1	32.09	31.30	-5	18,585	-0.03%
2024/07/18	19.1	33.05	12	32.97	32.70	7.1	18,439	0.04%
2024/07/17	27	33.35	42.1	32.87	32.95	-15.1	18,108	-0.08%
2024/07/16	2	31.08	6	30.98	31.15	-4	17,700	-0.02%
2024/07/15	7	31.32	2	31.00	31.10	5	17,652	0.03%
2024/07/12	3	31.90	5	31.89	32.00	-2	17,524	-0.01%
2024/07/11	12.1	33.22	19.2	32.70	32.25	-7.1	17,413	-0.04%
2024/07/10	16.2	32.58	8.3	32.70	32.40	8	17,046	0.05%
2024/07/09	41.4	33.42	26	32.17	31.85	15.4	16,792	0.09%
2024/07/08	40.1	33.35	43.5	33.25	33.60	-3.4	16,094	-0.02%
2024/07/05	13	31.30	39.1	31.44	31.35	-26.1	15,058	-0.17%
2024/07/04	16.1	30.99	7.1	30.98	31.00	9	14,929	0.06%
2024/07/03	32.1	30.94	2	31.03	30.30	30.1	14,686	0.20%
2024/07/02	4	30.96	12.3	30.46	30.35	-8.3	14,405	-0.06%
2024/07/01	2.1	31.79	3	31.65	31.30	-0.9	14,196	-0.01%
2024/06/28	10.2	32.65	6	32.42	32.10	4.2	14,063	0.03%
2024/06/27	22.3	33.64	81.1	33.83	32.80	-58.8	13,860	-0.42%
2024/06/26	86.2	34.07	23	33.76	33.80	63.2	13,610	0.46%
2024/06/25	28.2	33.47	51	33.37	34.00	-22.9	14,132	-0.16%
2024/06/24	200.2	35.21	159	34.63	34.45	41.2	13,679	0.30%	大買/大賣/
2024/06/21	75	32.77	93.2	33.44	34.10	-18.2	11,322	-0.16%
2024/06/20	25	29.67	80	30.68	31.00	-55	10,604	-0.52%
2024/06/19	98.2	30.12	132	29.70	28.20	-33.8	9,979	-0.34%	大賣/
2024/06/18	59	28.45	119	28.88	29.15	-60	8,252	-0.73%	大賣/
2024/06/17	9	27.06	53	26.90	26.50	-44	7,602	-0.58%
2024/06/14	12	25.55	55	26.05	25.75	-43	7,319	-0.59%
2024/06/13	1	24.35	6	24.55	24.45	-5	6,945	-0.07%
2024/06/07	0	0.00	1	24.70	24.30	-1	6,958	-0.01%
2024/06/06	13	24.50	11	25.05	24.50	2	7,145	0.03%
2024/06/05	0	0.00	12	24.92	24.95	-12	7,110	-0.17%
2024/06/04	2	24.45	2	24.20	24.15	0	6,987	0.00%
2024/06/03	2	24.80	1	24.60	24.55	1	6,955	0.01%
2024/05/31	51	25.62	1	25.70	24.45	50	6,951	0.72%
2024/05/30	5	23.97	40	23.95	23.80	-35	6,947	-0.50%
2024/05/29	3	24.78	2	25.08	24.65	1	7,113	0.01%
2024/05/28	1	24.55	0	0.00	24.60	1	6,954	0.01%
2024/05/27	5	24.49	9	24.25	24.70	-4	6,889	-0.06%
2024/05/24	17	23.97	10	24.07	23.90	7	6,750	0.10%
2024/05/21	0	0.00	8	23.32	23.50	-8	6,325	-0.13%
2024/05/20	1	23.45	0	0.00	23.30	1	6,308	0.02%
2024/05/17	2	23.50	2	23.30	23.25	0	6,268	0.00%
2024/05/14	1.4	23.34	1	23.45	23.10	0.4	6,191	0.01%
2024/05/09	0	0.00	9	22.12	21.95	-9	6,037	-0.15%
2024/05/08	1	22.20	1	21.95	22.00	0	6,023	0.00%
2024/05/07	2	22.10	0	0.00	22.20	2	6,017	0.03%
2024/05/06	4	22.65	0	0.00	22.35	4	5,976	0.07%
2024/05/03	3	21.80	0	0.00	21.50	3	5,858	0.05%
2024/05/02	0	0.00	2	21.50	21.65	-2	5,848	-0.03%
2024/04/30	2	22.00	0	0.00	21.55	2	5,844	0.03%
2024/04/19	2	21.23	7	20.89	21.10	-5	5,732	-0.09%
2024/04/18	2	21.53	0	0.00	21.55	2	5,691	0.04%
2024/04/17	0	0.00	20	21.78	21.70	-20	5,676	-0.35%
2024/04/16	37.6	21.46	7	21.41	21.35	30.6	5,658	0.54%
2024/04/15	7	22.79	12	22.45	22.40	-5	5,601	-0.09%
2024/04/12	1	22.35	3	22.45	22.40	-2	5,563	-0.04%
2024/04/11	2	22.60	5	22.80	22.40	-3	5,534	-0.05%
2024/04/10	4	23.18	1	23.55	23.10	3	5,483	0.05%
2024/04/09	5	23.30	4	23.23	23.40	1	5,374	0.02%
2024/04/08	4	23.43	5	23.51	23.40	-1	5,331	-0.02%
2024/04/03	26	23.61	16	23.47	23.40	10	5,298	0.19%
2024/04/02	17	24.10	11	24.05	24.00	6	5,223	0.11%
2024/04/01	100	24.44	11	24.23	24.25	89	5,126	1.74%
2024/03/29	27	24.72	17	25.10	24.50	10	5,015	0.20%
2024/03/28	163	25.99	173.1	25.63	25.80	-10.1	4,734	-0.21%	大買/大賣/
2024/03/27	41	24.77	33	24.94	25.15	8	3,473	0.23%
2024/03/26	8	23.02	4.1	22.89	22.90	3.9	3,140	0.12%
2024/03/25	55.1	25.21	60	24.76	24.60	-4.9	2,936	-0.17%
2024/03/22	12	23.29	18	23.36	23.40	-6	2,233	-0.27%
2024/03/21	0	0.00	1	21.35	21.30	-1	1,925	-0.05%
2024/03/20	5	21.37	2	21.35	21.25	3	1,928	0.16%
2024/03/19	6	21.48	1	21.55	21.45	5	1,922	0.26%
2024/03/15	4	22.01	5	22.09	21.65	-1	1,920	-0.05%
2024/03/14	2	21.53	1	21.45	21.35	1	1,917	0.05%
2024/03/13	4	22.04	4	21.99	21.85	0	1,928	0.00%
2024/03/12	30	22.76	25	22.86	22.50	5	2,010	0.25%
2024/03/11	0	0.00	1	21.85	21.85	-1	1,780	-0.06%
2024/03/08	1	21.10	1	20.85	20.70	0	1,718	0.00%
2024/03/07	0	0.00	1	21.20	21.10	-1	1,707	-0.06%
2024/03/06	1	21.80	0	0.00	21.90	1	1,678	0.06%
2024/03/05	2	22.28	6	22.23	22.20	-4	1,642	-0.24%
2024/03/04	8	22.22	5	21.81	21.60	3	1,467	0.20%
2024/03/01	3	20.35	0	0.00	21.20	3	1,259	0.24%
2024/02/22	1	20.35	0	0.00	20.35	1	1,575	0.06%
2024/02/20	0	20.85	1	20.55	20.55	-1	1,606	-0.06%
2024/02/19	0	21.35	0	0.00	20.75	0	1,604	0.00%
2024/02/15	1	20.10	0	0.00	20.10	1	1,638	0.06%
2024/02/05	5	20.50	0	0.00	20.50	5	1,648	0.30%
2024/02/02	0	21.10	0	0.00	20.95	0	1,658	0.00%
2024/02/01	0	20.95	0	0.00	20.85	0	1,672	0.00%
2024/01/30	2	21.00	2	20.80	20.75	0	1,700	0.00%
2024/01/29	0	0.00	2	20.80	21.10	-2	1,743	-0.11%
2024/01/26	2	21.05	0	0.00	20.95	2	1,776	0.11%
2024/01/18	1	20.60	1	20.80	20.80	0	1,995	0.00%
2024/01/17	0	0.00	2	20.80	20.55	-2	2,007	-0.10%
2024/01/12	2	21.25	0	0.00	21.10	2	2,067	0.10%
2024/01/05	0	21.95	0	0.00	21.45	0	2,349	0.00%
2023/12/27	2	22.10	0	0.00	22.10	2	2,380	0.08%
2023/12/21	1	22.15	0	0.00	22.05	1	2,393	0.04%
2023/12/20	0	22.30	0	0.00	22.25	0	2,412	0.00%
2023/12/19	0	21.95	0	0.00	21.90	0	2,433	0.00%
2023/12/18	0	22.20	0	0.00	22.05	0	2,431	0.00%
2023/12/15	0	22.30	1	22.10	22.15	-1	2,436	-0.04%
2023/12/14	1	22.55	0	0.00	22.20	1	2,480	0.04%
2023/12/12	2	22.23	250	22.20	22.15	-248	2,508	-9.89%	大賣/鉅額交易
2023/12/07	8	23.65	60	23.30	23.15	-52	2,432	-2.14%
2023/11/27	0	0.00	2	23.00	22.90	-2	2,364	-0.08%
2023/11/24	0	23.35	0	0.00	23.15	0	2,370	0.00%
2023/11/23	2	23.35	100	23.25	23.40	-98	2,375	-4.12%
2023/11/22	210	23.79	0	0.00	23.75	210	2,369	8.86%	大買/鉅額交易
2023/11/21	202	23.83	1.6	23.72	23.45	200.4	2,401	8.35%	大買/鉅額交易
2023/11/15	0	0.00	2	21.70	21.70	-2	2,240	-0.09%
2023/11/10	5	22.24	2	22.10	21.95	3	2,190	0.14%
2023/11/09	4	22.66	2	22.45	22.70	2	2,179	0.09%
2023/11/06	0	0.00	5	23.70	23.25	-5	2,188	-0.23%
2023/11/01	2	22.60	0	0.00	22.30	2	2,096	0.10%
2023/10/30	0	0.00	1	22.70	22.95	-1	2,006	-0.05%
2023/10/27	2	22.35	0	0.00	22.40	2	2,047	0.10%
2023/10/26	0	0.00	2	21.95	22.20	-2	2,054	-0.10%
2023/10/25	0	0.00	1	22.35	22.35	-1	2,046	-0.05%
2023/10/24	1	21.95	0	0.00	22.30	1	2,044	0.05%
2023/10/23	2	21.70	0	0.00	21.55	2	2,014	0.10%
2023/10/19	0	0.00	1	21.90	22.60	-1	2,003	-0.05%
2023/10/18	1	21.55	8	21.59	21.75	-7	1,988	-0.35%
2023/10/17	0	0.00	2	22.30	22.05	-2	1,972	-0.10%
2023/10/16	2	23.35	2	22.65	22.65	0	1,936	0.00%
2023/10/13	8	23.36	1	23.20	23.15	7	1,913	0.37%
2023/10/03	0	0.00	1	22.50	22.25	-1	1,991	-0.05%
2023/10/02	10	21.95	0	0.00	22.25	10	1,998	0.50%
2023/09/26	1	22.20	0	0.00	22.05	1	2,052	0.05%
2023/09/22	0	0.00	3	22.80	22.50	-3	2,073	-0.14%
2023/09/21	2	22.05	0	0.00	22.00	2	2,058	0.10%
2023/09/18	2	22.85	0	0.00	22.60	2	2,034	0.10%
2023/09/15	3	22.50	5	22.44	22.55	-2	2,029	-0.10%
2023/09/14	0	0.00	10	22.08	22.45	-10	2,010	-0.50%
2023/09/11	0	0.00	5	21.25	21.45	-5	2,021	-0.25%
2023/09/08	3	21.60	2	21.75	21.75	1	2,024	0.05%
2023/09/07	1	22.25	2	22.60	22.60	-1	2,009	-0.05%
2023/09/06	0	0.00	0.1	22.20	22.25	-0.1	2,082	-0.01%
2023/08/31	0	0.00	5	22.40	22.25	-5	2,153	-0.23%
2023/08/30	0	0.00	1	22.35	22.30	-1	2,205	-0.05%
2023/08/28	3	22.42	0	22.40	22.05	3	2,229	0.13%
2023/08/25	4.1	22.34	0	0.00	22.40	4.1	2,205	0.19%
2023/08/24	5	21.90	0	0.00	22.00	5	2,128	0.23%
2023/08/23	0	0.00	10	21.30	21.10	-10	2,040	-0.49%
2023/08/22	0	0.00	1	20.80	20.80	-1	2,026	-0.05%
2023/08/21	1	20.70	1	20.90	20.80	0	2,023	0.00%
2023/08/16	0	0.00	2	20.05	20.00	-2	2,031	-0.10%
2023/08/15	1	19.90	0	0.00	19.85	1	2,043	0.05%
2023/08/14	2	19.25	0	0.00	19.15	2	2,041	0.10%
2023/08/09	0	0.00	2	20.70	20.65	-2	2,067	-0.10%
2023/08/08	1	20.80	0	0.00	20.75	1	2,075	0.05%
2023/08/07	2	21.05	0	0.00	21.10	2	2,098	0.10%
2023/08/04	0	0.00	1	21.00	21.10	-1	2,119	-0.05%
2023/07/31	2	20.95	2.1	21.01	21.00	-0.1	2,067	0.00%
2023/07/28	1	20.70	0	0.00	20.65	1	2,065	0.05%
2023/07/27	0	0.00	32	20.95	20.80	-32	2,067	-1.55%
2023/07/26	0	0.00	10	20.45	20.50	-10	2,060	-0.49%
2023/07/25	10	21.05	0	0.00	20.85	10	2,056	0.49%
2023/07/24	1	20.60	0	0.00	20.45	1	2,051	0.05%
2023/07/21	5	20.90	0	0.00	20.90	5	2,052	0.24%
2023/07/18	0	0.00	1	21.70	21.65	-1	2,089	-0.05%
2023/07/14	17	21.91	1	21.35	21.85	16	2,105	0.76%
2023/07/12	2	20.85	0	0.00	20.85	2	2,279	0.09%
2023/07/11	0	0.00	2	21.45	21.35	-2	2,271	-0.09%
2023/07/10	1	21.90	0	0.00	21.60	1	2,272	0.04%
2023/07/06	0.1	22.00	0	0.00	21.80	0.1	2,269	0.00%
2023/07/05	1.1	22.11	12	22.20	22.00	-10.9	2,274	-0.48%
2023/07/04	16	22.27	2	22.35	22.30	14	2,262	0.62%
2023/07/03	13.1	22.61	1	22.60	22.60	12.1	2,235	0.54%
2023/06/28	3	22.30	6	22.23	22.15	-3	2,213	-0.14%
2023/06/21	0	0.00	1	22.00	22.10	-1	2,252	-0.04%
2023/06/19	1	22.15	0	0.00	22.10	1	2,287	0.04%
2023/06/16	2	22.55	0	0.00	22.35	2	2,293	0.09%
2023/06/12	0.1	22.45	1	23.00	22.20	-0.9	2,321	-0.04%
2023/06/09	27	23.93	0	0.00	23.80	27	2,222	1.22%
2023/06/08	1	23.50	0	0.00	23.50	1	2,212	0.05%
2023/06/07	5	23.64	3	23.60	23.50	2	2,221	0.09%
2023/06/06	3	23.57	0	0.00	23.60	3	2,233	0.13%
2023/06/01	0	0.00	1	23.10	23.20	-1	2,250	-0.04%
2023/05/29	1	22.45	0	0.00	22.45	1	2,204	0.05%
2023/05/25	0.1	22.30	0	0.00	22.25	0.1	2,212	0.00%
2023/05/19	1	22.20	0	0.00	22.05	1	2,430	0.04%
2023/05/17	2	21.70	0	0.00	21.80	2	2,458	0.08%
2023/05/15	1	22.00	0	0.00	21.80	1	2,467	0.04%
2023/05/12	2	21.30	0	0.00	21.35	2	2,451	0.08%
2023/05/08	2	22.40	20	22.40	22.40	-18	2,443	-0.74%
2023/05/05	0	0.00	0	22.60	22.40	0	2,480	0.00%
2023/05/04	0	0.00	0	23.00	22.60	0	2,575	0.00%
2023/04/27	0	0.00	6	22.58	22.65	-6	2,642	-0.23%
2023/04/26	2	22.38	0	0.00	22.40	2	2,644	0.08%
2023/04/24	0	0.00	15	23.18	23.15	-15	2,616	-0.57%
2023/04/21	4	23.40	3	23.27	23.00	1	2,631	0.04%
2023/04/20	1.1	23.80	0	0.00	23.80	1.1	2,619	0.04%
2023/04/19	0	24.35	5	24.26	24.35	-5	2,598	-0.19%
2023/04/18	30	24.85	15	24.64	24.50	15	2,526	0.59%
2023/04/17	0	0.00	2	23.65	23.60	-2	2,306	-0.09%
2023/04/14	10	23.42	0	0.00	23.40	10	2,294	0.44%
2023/04/13	2	23.00	0	0.00	22.90	2	2,260	0.09%
2023/04/11	1	23.10	0	0.00	22.95	1	2,246	0.04%
2023/04/10	0.1	23.10	0	0.00	23.00	0.1	2,259	0.00%
2023/04/06	1	23.35	0	0.00	23.40	1	2,265	0.04%
2023/03/31	1	23.35	0	0.00	23.20	1	2,274	0.04%
2023/03/24	2	23.45	2	23.25	23.50	0	2,355	0.00%
2023/03/23	5	22.90	0	0.00	23.00	5	2,349	0.21%
2023/03/22	3	22.90	0	0.00	23.00	3	2,366	0.13%
2023/03/21	5	23.13	2	23.25	23.05	3	2,385	0.13%
2023/03/20	17	22.95	0	0.00	23.05	17	2,513	0.68%
2023/03/17	5	23.20	0	0.00	23.00	5	2,650	0.19%
2023/03/16	2	23.10	0	0.00	23.10	2	2,699	0.07%
2023/03/14	0	0.00	1	24.35	24.25	-1	3,200	-0.03%
2023/03/09	0.1	24.80	1	25.15	24.65	-0.9	3,713	-0.02%
2023/03/07	0	0.00	2	24.75	24.75	-2	4,348	-0.05%
2023/03/06	3	24.73	3	24.57	24.70	0	4,344	0.00%
2023/03/03	2	24.20	1	24.10	24.10	1	4,347	0.02%
2023/03/02	1	24.10	0	0.00	24.10	1	4,388	0.02%
2023/03/01	0	24.50	0	0.00	24.00	0	4,404	0.00%
2023/02/23	0	0.00	1	24.20	24.25	-1	4,426	-0.02%
2023/02/22	3	24.23	0	0.00	24.20	3	4,451	0.07%
2023/02/21	0	0.00	5	24.85	24.60	-5	4,469	-0.11%
2023/02/20	3	25.05	0	0.00	25.00	3	4,490	0.07%
2023/02/17	6	24.32	2	24.40	24.95	4	4,483	0.09%
2023/02/16	3	24.08	2	24.10	24.25	1	4,534	0.02%
2023/02/15	0	0.00	5	23.90	23.60	-5	4,558	-0.11%
2023/02/14	0	0.00	6	23.88	23.80	-6	4,582	-0.13%
2023/02/13	0	23.60	0	0.00	23.95	0	4,620	0.00%
2023/02/10	0	0.00	5	23.90	23.75	-5	4,675	-0.11%
2023/02/08	2	24.55	0	0.00	24.60	2	4,713	0.04%
2023/02/07	0	0.00	4	24.60	24.70	-4	4,705	-0.09%
2023/02/06	0	24.65	0	0.00	24.40	0	4,715	0.00%
2023/02/03	7	24.80	54	24.75	24.60	-47	4,728	-0.99%
2023/02/02	7	24.61	10	24.66	24.65	-3	4,694	-0.06%
2023/02/01	1	23.95	4	24.08	24.10	-3	4,643	-0.06%
2023/01/31	0	0.00	1	24.15	24.25	-1	4,681	-0.02%
2023/01/30	0	0.00	1	23.35	23.95	-1	4,717	-0.02%
2023/01/16	0	0.00	1	23.15	23.15	-1	4,789	-0.02%
2023/01/13	4	23.43	6	23.13	23.05	-2	4,834	-0.04%
2023/01/12	0	0.00	7	23.40	23.35	-7	4,897	-0.14%
2023/01/11	0	0.00	3	23.80	23.60	-3	4,947	-0.06%
2023/01/10	0	0.00	1	23.90	24.05	-1	4,995	-0.02%
2023/01/09	4	23.85	4	23.86	23.75	0	5,048	0.00%
2023/01/04	1	23.35	4	23.55	23.50	-3	5,265	-0.06%
2022/12/30	2	23.23	1	23.00	22.95	1	5,357	0.02%
2022/12/29	3	23.00	3	23.00	23.00	0	5,415	0.00%
2022/12/28	0	0.00	5	23.23	23.10	-5	5,562	-0.09%
2022/12/27	0	0.00	1	24.10	23.85	-1	5,632	-0.02%
2022/12/26	5.1	23.77	5	23.77	23.80	0.1	5,674	0.00%
2022/12/22	5	23.48	0	0.00	23.50	5	5,794	0.09%
2022/12/21	1	23.30	1	23.20	23.25	0	5,920	0.00%
2022/12/20	2	23.20	8	23.39	23.05	-6	6,016	-0.10%
2022/12/19	3	24.12	3	23.97	23.85	0	6,176	0.00%
2022/12/16	0	0.00	40	24.55	24.20	-40	6,279	-0.64%
2022/12/15	10	24.96	1	24.85	25.05	9	6,323	0.14%
2022/12/14	2	24.85	2	24.95	24.80	0	6,335	0.00%
2022/12/13	2	24.80	0	0.00	24.70	2	6,413	0.03%
2022/12/12	15	24.79	13	24.92	25.10	2	6,466	0.03%
2022/12/08	10	26.15	2	26.05	26.10	8	6,498	0.12%
2022/12/07	56	26.49	32	26.35	26.10	24	6,523	0.37%
2022/12/06	11	25.84	15	25.95	25.70	-4	6,357	-0.06%
2022/12/05	4	25.59	3	25.65	25.90	1	6,463	0.02%
2022/12/02	24	25.51	13	25.46	25.40	11	6,428	0.17%
2022/12/01	7	24.76	422	24.88	24.75	-415	6,369	-6.52%	大賣/鉅額交易
2022/11/30	444	25.11	35	25.29	25.15	409	6,470	6.32%	大買/鉅額交易
2022/11/29	29	24.30	46.3	24.50	24.55	-17.3	6,422	-0.27%
2022/11/28	0	0.00	4	22.50	22.90	-4	6,634	-0.06%
2022/11/25	1	22.85	3	23.40	22.75	-2	6,838	-0.03%
2022/11/24	4	23.13	2	23.20	23.00	2	7,035	0.03%
2022/11/23	0	0.00	2	23.25	23.15	-2	7,261	-0.03%
2022/11/22	4	22.90	1	22.95	22.85	3	7,362	0.04%
2022/11/18	1	23.40	0	0.00	23.20	1	7,673	0.01%
2022/11/17	0	0.00	7	23.52	23.55	-7	7,853	-0.09%
2022/11/16	0	0.00	1	23.25	23.15	-1	8,136	-0.01%
2022/11/15	11	23.45	3	23.32	23.40	8	8,195	0.10%
2022/11/14	1	23.70	6	23.73	23.95	-5	8,209	-0.06%
2022/11/11	2.1	22.90	0	0.00	22.75	2.1	8,209	0.03%
2022/11/10	1	22.85	0	0.00	22.65	1	8,348	0.01%
2022/11/09	0	0.00	4	23.30	23.05	-4	8,459	-0.05%
2022/11/08	25	23.63	0	0.00	23.05	25	8,549	0.29%
2022/11/07	3	22.98	1	23.20	23.10	2	8,797	0.02%
2022/11/04	1	22.50	0	0.00	22.95	1	9,293	0.01%
2022/11/03	6	22.57	3	22.52	22.70	3	9,546	0.03%
2022/11/02	6	22.56	0	0.00	22.60	6	9,958	0.06%
2022/11/01	1	22.20	1	22.20	22.30	0	10,213	0.00%
2022/10/28	7	21.81	0	0.00	21.45	7	11,055	0.06%
2022/10/27	3	21.93	7	22.00	22.25	-4	11,348	-0.04%
2022/10/26	0	0.00	2	21.50	21.20	-2	11,449	-0.02%
2022/10/25	1	21.90	0	0.00	21.45	1	11,592	0.01%
2022/10/24	1	22.45	0	0.00	22.25	1	11,799	0.01%
2022/10/20	3	22.95	9	23.03	22.75	-6	12,979	-0.05%
2022/10/19	2	24.35	0	0.00	23.30	2	13,151	0.02%
2022/10/17	6	23.00	6	23.28	24.05	0	14,386	0.00%
2022/10/14	6	23.70	0	23.75	23.75	6	14,878	0.04%
2022/10/13	6	24.13	6	22.81	22.70	0	15,015	0.00%
2022/10/12	2	24.15	0	0.00	24.35	2	15,109	0.01%
2022/10/11	0	0.00	2	24.00	24.05	-2	15,294	-0.01%
2022/10/06	1	24.80	5	24.85	25.00	-4	16,266	-0.02%
2022/10/05	9	25.39	1	25.30	24.85	8	16,701	0.05%
2022/10/04	1	24.10	1	24.30	24.55	0	16,948	0.00%
2022/09/30	0.1	22.45	0	0.00	23.45	0.1	18,625	0.00%
2022/09/29	2	23.25	2	23.40	23.15	0	18,887	0.00%
2022/09/28	1	23.10	2	22.70	22.55	-1	18,959	-0.01%
2022/09/27	3.1	23.84	1	23.70	24.10	2.1	19,231	0.01%
2022/09/26	9	23.86	7	24.19	23.40	2	19,389	0.01%
2022/09/23	2	25.63	2	26.65	25.60	0	19,379	0.00%
2022/09/22	0	0.00	5	26.76	27.05	-5	19,575	-0.03%
2022/09/21	2	26.90	0	0.00	27.00	2	19,924	0.01%
2022/09/20	0	0.00	5	27.21	27.15	-5	19,970	-0.03%
2022/09/19	4	27.15	1	26.90	26.85	3	20,072	0.01%
2022/09/16	23	27.77	7	27.46	27.45	16	19,990	0.08%
2022/09/15	7	28.74	1	28.90	28.05	6	19,867	0.03%
2022/09/14	3.1	28.70	2	28.95	28.90	1.1	19,746	0.01%
2022/09/13	5	29.78	8	29.83	29.70	-3	19,672	-0.02%
2022/09/12	1	29.55	6.1	29.10	29.55	-5.1	19,555	-0.03%
2022/09/08	0	0.00	2	28.15	28.00	-2	19,307	-0.01%
2022/09/07	8	27.47	3	27.28	27.20	5	19,351	0.03%
2022/09/06	4.1	28.19	1	27.85	27.85	3.1	19,577	0.02%
2022/09/05	9	30.12	3	30.25	29.60	6	19,960	0.03%
2022/09/02	30	30.42	48.1	30.44	30.50	-18.1	19,750	-0.09%
2022/09/01	22.1	29.59	10	29.59	29.30	12.1	19,229	0.06%
2022/08/31	12	29.78	11	29.79	29.95	1	19,040	0.01%
2022/08/30	8	29.16	7.1	29.20	29.30	0.9	18,818	0.00%
2022/08/29	3.1	27.92	3	27.97	27.90	0.1	18,584	0.00%
2022/08/26	4	29.13	14	29.23	29.25	-10	18,481	-0.05%
2022/08/25	5	28.75	10	28.55	28.50	-5	18,261	-0.03%
2022/08/24	3.5	28.72	3	28.15	28.40	0.5	18,270	0.00%
2022/08/23	13	28.01	23	28.24	28.40	-10	18,276	-0.05%
2022/08/22	8	27.24	8	27.20	27.00	0	17,966	0.00%
2022/08/19	8	27.79	0.9	27.70	27.75	7.2	17,874	0.04%
2022/08/18	0	0.00	3.1	28.05	27.95	-3.1	17,775	-0.02%
2022/08/17	8	28.01	4.1	28.29	27.75	3.9	17,729	0.02%
2022/08/16	13	28.91	5	29.20	28.65	8	17,734	0.05%
2022/08/15	11	29.41	2	29.45	29.20	9	17,597	0.05%
2022/08/12	18	28.95	27	29.02	29.05	-9	17,470	-0.05%
2022/08/11	21	30.28	43	30.31	29.80	-22	17,157	-0.13%
2022/08/10	4	31.10	8	31.08	31.25	-4	16,627	-0.02%
2022/08/09	9.5	31.33	11	31.27	31.35	-1.5	16,360	-0.01%
2022/08/08	24	30.93	7	30.97	30.80	17	15,945	0.11%
2022/08/05	25	30.93	24	30.98	31.00	1	15,689	0.01%
2022/08/04	30	29.58	20	29.82	29.90	10	15,206	0.07%
2022/08/03	12	30.54	19	30.02	29.00	-7	14,855	-0.05%
2022/08/02	6	30.10	14	30.27	30.35	-8	14,539	-0.06%
2022/08/01	18	30.79	8	30.62	30.60	10	14,386	0.07%
2022/07/29	14	30.78	13	30.59	30.35	1	14,196	0.01%
2022/07/28	9	31.71	51	30.96	30.60	-42	13,967	-0.30%
2022/07/27	58	30.64	49	30.91	31.20	9	13,619	0.07%
2022/07/26	9	29.71	19	29.71	29.70	-10	12,809	-0.08%
2022/07/25	51	29.45	33	29.47	29.90	18	12,582	0.14%
2022/07/22	29	30.39	32	30.04	30.15	-3	12,304	-0.02%
2022/07/21	9	28.67	19.7	28.81	29.60	-10.7	11,279	-0.10%
2022/07/20	7	28.00	4	27.65	27.50	3	10,726	0.03%
2022/07/19	7	28.12	4	27.91	27.90	3	10,554	0.03%
2022/07/18	8.3	28.72	0	0.00	28.55	8.3	10,361	0.08%
2022/07/15	68	28.78	67	28.92	28.55	1	10,133	0.01%
2022/07/14	29.7	28.68	100	28.73	28.80	-70.3	9,710	-0.72%
2022/07/13	113	28.16	59	28.20	27.50	54	9,122	0.59%	大買/
2022/07/12	26	27.40	56.1	27.04	26.95	-30.1	8,654	-0.35%
2022/07/11	60	28.02	31	28.23	28.10	29	8,281	0.35%
2022/07/08	28	27.26	60	27.52	26.45	-32	7,315	-0.44%
2022/07/07	32	26.78	6	26.28	26.95	26	6,512	0.40%
2022/07/06	3	25.70	5	25.24	24.80	-2	6,230	-0.03%
2022/07/05	20	27.21	21	26.39	26.60	-1	6,221	-0.02%
2022/07/04	7	25.17	7	25.54	25.85	0	5,918	0.00%
2022/07/01	4	26.23	9.2	26.30	25.85	-5.2	5,923	-0.09%
2022/06/30	3	27.08	1	27.50	27.50	2	5,749	0.03%
2022/06/29	19	26.53	40	27.03	27.30	-21	5,499	-0.38%
2022/06/28	0	0.00	27	25.09	25.50	-27	5,168	-0.52%
2022/06/27	51	25.84	32	25.56	25.60	19	5,313	0.36%
2022/06/22	8	23.41	8	23.19	23.10	0	6,728	0.00%
2022/06/21	14	22.95	14	23.35	23.85	0	6,934	0.00%
2022/06/20	7	23.64	8	22.63	22.50	-1	6,925	-0.01%
2022/06/17	7	23.73	5	23.87	24.00	2	6,904	0.03%
2022/06/16	20	25.22	22	25.13	24.05	-2	6,932	-0.03%
2022/06/15	143	25.75	141	25.89	25.50	2	6,967	0.03%	大買/大賣/
2022/06/14	49	25.73	32	25.80	26.00	17	6,608	0.26%
2022/06/13	7	24.01	8	24.51	24.20	-1	5,973	-0.02%
2022/06/09	3	23.85	0	0.00	23.70	3	5,866	0.05%
2022/06/07	0	0.00	2	23.93	23.65	-2	5,886	-0.03%
2022/06/02	0	0.00	2	23.63	23.35	-2	5,955	-0.03%
2022/06/01	3	23.73	2	23.73	23.40	1	6,004	0.02%
2022/05/31	13	23.77	12	23.69	23.60	1	5,961	0.02%
2022/05/30	0	0.00	6	22.99	22.95	-6	5,847	-0.10%
2022/05/27	1	22.60	1	22.70	22.45	0	6,273	0.00%
2022/05/26	6	22.58	1	22.45	22.10	5	6,435	0.08%
2022/05/25	6	22.25	5	22.37	22.25	1	6,432	0.02%
2022/05/24	13	23.39	9	23.03	22.60	4	6,461	0.06%
2022/05/23	3	22.65	2	22.55	22.55	1	6,271	0.02%
2022/05/20	1	22.60	23	22.57	22.50	-22	6,328	-0.35%
2022/05/19	2	22.20	2	22.30	22.55	0	6,349	0.00%
2022/05/18	5	22.51	20	22.57	22.65	-15	6,372	-0.24%
2022/05/17	0	0.00	3	22.28	22.30	-3	6,406	-0.05%
2022/05/16	3	21.73	4	21.83	21.80	-1	6,432	-0.02%
2022/05/13	1	21.65	5	21.67	21.65	-4	6,451	-0.06%
2022/05/11	1	21.00	0	0.00	21.35	1	6,460	0.02%
2022/05/10	1	21.55	1	20.95	21.75	0	6,471	0.00%
2022/05/06	0	0.00	1	22.60	22.65	-1	6,529	-0.02%
2022/05/05	5	23.90	5	23.95	23.30	0	6,643	0.00%
2022/05/04	16	23.70	20	23.55	23.35	-4	6,648	-0.06%
2022/05/03	0	0.00	1	22.85	23.05	-1	6,630	-0.02%
2022/04/29	0	22.65	0	0.00	22.60	0	6,675	0.00%
2022/04/28	3	22.23	2	22.55	22.45	1	6,771	0.01%
2022/04/27	5	21.70	4	21.95	22.30	1	6,805	0.01%
2022/04/26	2	22.65	11	22.74	22.85	-9	6,792	-0.13%
2022/04/25	1	23.05	0	0.00	22.85	1	6,872	0.01%
2022/04/22	5	24.17	21	24.04	24.05	-16	6,937	-0.23%
2022/04/21	3	24.78	1	24.70	24.40	2	7,003	0.03%
2022/04/20	11	24.85	5	24.76	24.65	6	7,050	0.09%
2022/04/19	5	24.14	4	24.20	24.00	1	7,074	0.01%
2022/04/18	10	24.15	0	0.00	23.90	10	7,258	0.14%
2022/04/15	5	24.10	0	0.00	23.80	5	7,321	0.07%
2022/04/14	1	24.70	10	25.00	24.60	-9	7,444	-0.12%
2022/04/13	2	24.50	4	24.71	24.95	-2	7,506	-0.03%
2022/04/12	14	24.53	5	24.28	24.25	9	7,979	0.11%
2022/04/11	12	25.27	13	25.43	24.50	-1	8,023	-0.01%
2022/04/08	12	27.12	13	26.60	26.55	-1	8,003	-0.01%
2022/04/07	8	27.35	3	27.95	26.50	5	8,048	0.06%
2022/04/06	1	27.00	2	26.90	26.80	-1	8,024	-0.01%
2022/04/01	1	27.25	10	27.18	26.85	-9	8,296	-0.11%
2022/03/31	2	27.50	2.1	27.74	27.55	-0.1	9,024	0.00%
2022/03/30	25	27.92	13	28.13	27.90	12	9,118	0.13%
2022/03/29	35	27.99	27	28.25	27.45	8	9,234	0.09%
2022/03/28	21	27.85	118	28.00	28.10	-97	9,040	-1.07%	大賣/
2022/03/25	187	28.65	226.1	27.82	28.95	-39.1	8,634	-0.45%	大買/大賣/
2022/03/24	124	26.65	15	26.67	26.35	109	7,765	1.40%	大買/鉅額交易
2022/03/23	4	25.95	0	0.00	25.75	4	7,647	0.05%
2022/03/22	2	26.10	0	0.00	26.05	2	7,763	0.03%
2022/03/18	4	25.87	8	25.86	26.15	-4	8,041	-0.05%
2022/03/17	5	24.66	2	24.80	24.75	3	8,077	0.04%
2022/03/16	2.1	24.10	0	0.00	23.95	2.1	8,211	0.03%
2022/03/14	0	0.00	10	24.40	24.40	-10	8,833	-0.11%
2022/03/11	0.1	24.55	0	0.00	24.65	0.1	9,059	0.00%
2022/03/10	16	24.47	1	24.55	24.40	15	9,238	0.16%
2022/03/09	0	0.00	6	23.20	23.50	-6	9,799	-0.06%
2022/03/07	4	23.95	5	23.99	23.70	-1	10,681	-0.01%
2022/03/04	9	25.49	0	0.00	25.15	9	11,040	0.08%
2022/03/03	7	26.09	0	0.00	25.65	7	11,465	0.06%
2022/03/02	24.1	26.64	10	26.28	26.25	14.1	11,967	0.12%
2022/03/01	2	26.18	5	25.38	26.75	-3	12,020	-0.02%
2022/02/25	1	24.50	1	24.45	24.35	0	12,561	0.00%
2022/02/24	1	23.95	19	24.09	23.95	-18	13,372	-0.13%
2022/02/22	1	24.55	73	24.69	25.00	-72	15,063	-0.48%
2022/02/18	5	26.20	0	0.00	26.15	5	17,013	0.03%
2022/02/16	1	25.75	0	0.00	25.85	1	19,543	0.01%
2022/02/15	5	26.00	0	0.00	25.55	5	21,328	0.02%
2022/02/14	3	25.85	0	0.00	25.80	3	23,345	0.01%
2022/02/11	3	26.70	0	0.00	26.80	3	23,842	0.01%
2022/02/10	2	27.58	2	26.90	26.90	0	24,397	0.00%
2022/02/08	4	27.25	6	27.55	27.50	-2	26,542	-0.01%
2022/02/07	7	25.96	11	26.57	27.05	-4	27,369	-0.01%
2022/01/26	4	25.58	3	25.35	25.25	1	27,816	0.00%
2022/01/25	12	26.43	16	25.78	25.45	-4	28,722	-0.01%
2022/01/24	1	26.05	2	26.15	26.20	-1	29,461	0.00%
2022/01/21	1	26.30	0	0.00	26.45	1	30,488	0.00%
2022/01/19	2	27.60	4	27.55	27.50	-2	33,339	-0.01%
2022/01/18	3	27.95	4	27.73	27.55	-1	34,890	0.00%
2022/01/17	5	27.47	18	27.24	27.80	-13	36,235	-0.04%
2022/01/14	58	26.73	3	27.05	26.50	55	36,526	0.15%
2022/01/13	96	27.14	4	27.41	27.30	92	36,578	0.25%
2022/01/12	7	27.52	6	28.11	27.40	1	36,593	0.00%
2022/01/11	15	27.87	169	27.45	27.30	-154	36,558	-0.42%	大賣/鉅額交易
2022/01/10	1	28.70	1	28.65	28.70	0	36,497	0.00%
2022/01/07	26	29.46	2	29.83	29.25	24	36,438	0.07%
2022/01/06	0	0.00	2	30.30	30.40	-2	36,348	-0.01%
2022/01/05	75	31.71	55	31.84	30.65	20	36,375	0.05%
2022/01/04	1	30.00	1	30.30	30.30	0	35,914	0.00%
2022/01/03	11	31.00	1	31.40	30.40	10	35,884	0.03%
2021/12/30	14	31.13	5	31.52	31.05	9	35,890	0.03%
2021/12/29	3	32.05	5	32.15	31.85	-2	36,056	-0.01%
2021/12/28	17	31.93	39	32.19	31.85	-22	35,959	-0.06%
2021/12/27	52	32.60	43	32.61	32.95	9	35,902	0.03%
2021/12/24	9	30.74	13	30.75	30.70	-4	35,490	-0.01%
2021/12/23	46	30.87	30	31.28	31.15	16	36,100	0.04%
2021/12/22	4	30.15	3	30.10	29.65	1	36,070	0.00%
2021/12/21	2	30.23	1	30.25	29.85	1	36,498	0.00%
2021/12/20	1	29.70	5	29.81	29.75	-4	36,741	-0.01%
2021/12/17	10	29.71	3	30.15	29.65	7	36,692	0.02%
2021/12/16	4	30.70	4	30.58	30.60	0	36,586	0.00%
2021/12/15	5	30.43	8	30.33	30.40	-3	36,456	-0.01%
2021/12/14	28	30.23	13	30.10	29.75	15	36,387	0.04%
2021/12/13	10	31.11	11	31.23	31.10	-1	36,091	0.00%
2021/12/10	15	30.96	5	30.98	30.70	10	35,869	0.03%
2021/12/09	81	32.21	85	31.43	31.35	-4	35,725	-0.01%
2021/12/08	24	32.27	20	32.29	31.60	4	35,462	0.01%
2021/12/07	11	31.85	19	31.54	31.45	-8	35,048	-0.02%
2021/12/06	30	31.26	8	31.43	31.45	22	34,800	0.06%
2021/12/03	23	32.11	28	32.55	31.95	-5	34,606	-0.01%
2021/12/02	28	30.91	12	30.63	30.60	16	33,997	0.05%
2021/12/01	9	31.42	21.9	31.31	32.55	-12.9	33,572	-0.04%
2021/11/30	70	32.59	29	32.85	32.00	41	32,999	0.12%
2021/11/29	48	32.51	16	32.00	32.30	32	32,571	0.10%
2021/11/26	4.9	33.00	8	33.19	32.70	-3.1	32,079	-0.01%
2021/11/25	17	34.82	18	34.95	34.60	-1	31,472	0.00%
2021/11/24	35	35.22	49.4	35.09	35.40	-14.4	30,990	-0.05%
2021/11/23	62	33.80	170.2	33.39	33.45	-108.2	30,274	-0.36%	大賣/鉅額交易
2021/11/22	25.4	35.34	16.1	35.46	35.70	9.3	29,436	0.03%
2021/11/19	136.1	36.75	176	36.11	35.05	-39.9	28,814	-0.14%	大買/大賣/
2021/11/18	54	34.31	308	34.70	34.70	-254	27,690	-0.92%	大賣/鉅額交易
2021/11/17	375.2	35.29	418.6	34.20	35.40	-43.4	27,073	-0.16%	大買/大賣/
2021/11/16	560.1	34.69	235	34.18	34.80	325.1	25,657	1.27%	大買/大賣/鉅額交易
2021/11/15	33	31.63	74	31.84	32.35	-41	23,694	-0.17%
2021/11/12	209	30.36	504	30.22	29.45	-295	23,056	-1.28%	大買/大賣/鉅額交易
2021/11/11	1,845.5	29.22	1,552.1	28.88	29.25	293.4	21,243	1.38%	大買/大賣/鉅額交易
2021/11/10	36	26.46	35	26.59	26.60	1	19,226	0.01%
2021/11/09	53	25.99	157	26.25	26.20	-104	18,704	-0.56%	大賣/鉅額交易
2021/11/08	103	26.02	40	26.41	25.60	63	18,129	0.35%	大買/
2021/11/05	170	26.28	76	26.28	26.25	94	17,296	0.54%	大買/
2021/11/04	160	25.84	115.1	25.89	26.70	44.9	15,966	0.28%	大買/大賣/
2021/11/03	102	25.07	80	25.10	24.30	22	15,102	0.15%	大買/
2021/11/02	52	25.63	76	25.14	24.35	-24	14,556	-0.16%
2021/11/01	58	26.22	37	26.36	26.10	21	13,727	0.15%
2021/10/29	45	26.34	50	26.38	26.45	-5	12,922	-0.04%
2021/10/28	133	25.77	605	25.78	25.55	-472	11,857	-3.98%	大買/大賣/鉅額交易
2021/10/27	630	24.71	181	24.32	24.75	449	9,828	4.57%	大買/大賣/鉅額交易
2021/10/26	189	23.26	365	23.93	22.50	-176	8,927	-1.97%	大買/大賣/鉅額交易
2021/10/25	365	22.74	38	22.36	22.95	327	7,357	4.44%	大買/鉅額交易
2021/10/22	3	20.18	77	20.81	20.90	-74	5,972	-1.24%
2021/10/21	4	19.08	18	19.36	19.00	-14	5,701	-0.25%
2021/10/20	16	19.10	0	0.00	19.30	16	5,876	0.27%
2021/10/19	4	19.08	4	18.60	18.75	0	5,859	0.00%
2021/10/18	5	18.83	5	18.77	18.65	0	5,843	0.00%
2021/10/14	1	17.85	0	0.00	17.85	1	5,816	0.02%
2021/10/13	3	17.80	0	0.00	17.95	3	5,839	0.05%
2021/10/12	0	0.00	2	18.95	18.60	-2	6,035	-0.03%
2021/10/08	1	18.70	1	19.15	19.00	0	6,086	0.00%
2021/10/07	103	18.55	0	0.00	18.90	103	6,298	1.64%	大買/鉅額交易
2021/10/06	2	20.05	102	18.19	18.15	-100	7,065	-1.42%	大賣/
2021/10/05	5	20.21	4	20.20	20.15	1	6,770	0.01%
2021/10/04	67	20.37	0	0.00	19.60	67	6,639	1.01%
2021/10/01	1	20.45	3	20.88	20.60	-2	6,478	-0.03%
2021/09/30	10	21.41	15	21.99	21.05	-5	6,112	-0.08%
2021/09/29	6	20.03	2	20.35	20.55	4	5,329	0.08%
2021/09/28	23	19.68	55	19.68	20.40	-32	5,262	-0.61%
2021/09/27	67	19.26	50	19.28	19.35	17	4,844	0.35%
2021/09/24	2	17.65	0	0.00	17.60	2	4,608	0.04%
2021/09/23	2	17.58	2	17.70	17.65	0	4,646	0.00%
2021/09/17	1	17.75	0	0.00	17.80	1	4,647	0.02%
2021/09/10	0	0.00	15	17.79	17.80	-15	5,072	-0.30%
2021/09/09	0	0.00	5	17.80	17.75	-5	5,089	-0.10%
2021/09/08	2	18.15	20	17.95	17.55	-18	5,104	-0.35%
2021/09/03	37	18.62	0	0.00	18.45	37	5,696	0.65%
2021/09/02	0	0.00	2	18.60	18.50	-2	5,890	-0.03%
2021/09/01	0	0.00	1	18.45	18.45	-1	5,941	-0.02%
2021/08/25	2	17.90	3	18.12	18.15	-1	5,948	-0.02%
2021/08/24	11	18.24	10	18.15	17.85	1	5,960	0.02%
2021/08/20	2	17.10	2	17.00	16.90	0	5,924	0.00%
2021/08/19	2	17.13	6	17.10	17.05	-4	5,921	-0.07%
2021/08/18	1	16.70	0	0.00	17.60	1	5,922	0.02%
2021/08/17	1	17.15	1	17.05	17.00	0	5,925	0.00%
2021/08/16	3	17.00	1	17.20	17.10	2	5,928	0.03%
2021/08/13	0	0.00	2	17.80	17.70	-2	5,920	-0.03%
2021/08/09	1	19.30	2	19.20	19.20	-1	5,916	-0.02%
2021/08/06	2	19.70	2	19.85	19.55	0	5,907	0.00%
2021/08/03	1	19.70	0	0.00	19.60	1	5,936	0.02%
2021/08/02	2	19.85	1	19.95	19.85	1	5,937	0.02%
2021/07/29	2	19.95	0	0.00	19.85	2	5,920	0.03%
2021/07/27	2	20.58	0	0.00	20.25	2	5,949	0.03%
2021/07/26	14	20.70	26	20.50	20.40	-12	5,923	-0.20%
2021/07/20	5	19.62	0	0.00	19.50	5	5,607	0.09%
2021/07/19	2	20.10	0	0.00	20.05	2	5,567	0.04%
2021/07/16	4	20.53	17	20.44	20.65	-13	5,637	-0.23%
2021/07/15	1	20.00	0	0.00	20.00	1	5,431	0.02%
2021/07/14	16	19.94	10	19.75	20.00	6	5,442	0.11%
2021/07/13	20	20.78	32	19.93	20.90	-12	5,386	-0.22%
2021/07/12	0	0.00	10	19.45	19.30	-10	4,609	-0.22%
2021/07/09	0	0.00	4	19.40	19.20	-4	4,787	-0.08%
2021/07/08	5	19.77	48	19.53	19.45	-43	4,946	-0.87%
2021/07/06	0	0.00	2	19.55	19.55	-2	5,112	-0.04%
2021/07/05	4	20.15	1	20.00	20.00	3	5,143	0.06%
2021/07/01	5	19.30	5	19.40	19.15	0	4,957	0.00%
2021/06/28	1	19.30	1	19.10	19.20	0	4,972	0.00%
2021/06/25	0	0.00	7	19.77	19.40	-7	4,982	-0.14%
2021/06/24	6	20.42	5	19.78	20.00	1	4,958	0.02%
2021/06/23	4	19.41	0	0.00	19.60	4	4,706	0.08%
2021/06/17	2	18.90	1	18.70	18.90	1	5,171	0.02%
2021/06/15	0	0.00	6	19.42	19.40	-6	5,441	-0.11%
2021/06/11	55	19.93	32	20.46	19.25	23	5,809	0.40%
2021/06/09	1	18.25	1	18.20	18.25	0	5,276	0.00%
2021/06/07	0	0.00	2	17.65	17.55	-2	5,516	-0.04%
2021/06/04	9	17.90	7	17.74	17.75	2	5,534	0.04%
2021/06/02	7	18.20	0	0.00	17.65	7	5,742	0.12%
2021/05/31	5	17.60	0	0.00	17.60	5	5,762	0.09%
2021/05/20	0	0.00	3	16.10	15.85	-3	6,274	-0.05%
2021/05/17	3	14.80	5	15.60	14.80	-2	6,622	-0.03%
2021/05/13	0	0.00	6	15.73	16.00	-6	6,720	-0.09%
2021/05/12	2	16.20	4	15.70	15.90	-2	7,015	-0.03%
2021/05/11	0	18.05	0	0.00	17.25	0	7,092	0.00%
2021/05/04	2	18.75	1	17.95	18.05	1	7,120	0.01%
2021/05/03	2	19.40	0	0.00	19.00	2	7,104	0.03%
2021/04/29	0	0.00	3	20.90	20.30	-3	7,084	-0.04%
2021/04/28	8	20.59	67	20.70	20.70	-59	7,149	-0.83%
2021/04/27	17	20.37	0	0.00	20.45	17	7,284	0.23%
2021/04/26	0	0.00	1	20.15	20.20	-1	7,621	-0.01%
2021/04/23	1	20.35	0	0.00	20.20	1	7,678	0.01%
2021/04/22	95	20.42	8	20.18	20.00	87	7,831	1.11%
2021/04/21	7	21.16	0	0.00	21.00	7	8,045	0.09%
2021/04/20	9	21.69	3	21.60	21.60	6	8,442	0.07%
2021/04/19	5	22.30	0	0.00	22.20	5	8,758	0.06%
2021/04/16	0	0.00	1	21.70	21.80	-1	8,760	-0.01%
2021/04/15	4	21.78	8	21.54	21.60	-4	8,747	-0.05%
2021/04/14	7	20.45	0	0.00	21.30	7	8,633	0.08%
2021/04/13	1	21.50	11	21.22	20.95	-10	8,806	-0.11%
2021/04/12	13	21.57	14	21.89	21.30	-1	9,204	-0.01%
2021/04/09	12	21.37	0	0.00	21.05	12	9,583	0.13%
2021/04/08	1	21.10	2	20.90	21.35	-1	9,584	-0.01%
2021/04/07	2	20.85	0	0.00	20.95	2	9,533	0.02%
2021/04/01	5	20.45	1	20.40	20.40	4	9,572	0.04%
2021/03/31	0	0.00	3	20.25	20.20	-3	9,706	-0.03%
2021/03/30	2	20.75	12	21.10	20.75	-10	9,703	-0.10%
2021/03/29	0	21.00	1	21.05	21.00	-1	9,831	-0.01%
2021/03/26	0	0.00	3	20.95	21.00	-3	10,032	-0.03%
2021/03/25	0	0.00	1	20.85	20.85	-1	10,754	-0.01%
2021/03/23	1	21.65	2	21.70	21.60	-1	11,161	-0.01%
2021/03/22	9	22.19	13	22.05	22.30	-4	10,896	-0.04%
2021/03/19	5	21.45	20	20.95	21.40	-15	10,730	-0.14%
2021/03/18	2	21.30	9	21.37	21.40	-7	10,726	-0.07%
2021/03/17	12	21.02	10	21.35	21.25	2	10,571	0.02%
2021/03/12	25	20.49	12	20.46	20.40	13	10,068	0.13%
2021/03/11	0	0.00	1	20.05	19.90	-1	10,073	-0.01%
2021/03/08	11	20.16	5	19.70	19.45	6	10,059	0.06%
2021/03/05	0	0.00	1	19.85	19.65	-1	9,911	-0.01%
2021/03/03	10	19.65	10	19.30	20.05	0	9,894	0.00%
2021/03/02	0	0.00	5	20.04	19.60	-5	9,869	-0.05%
2021/02/26	0	0.00	1	19.50	19.55	-1	9,731	-0.01%
2021/02/25	2	19.85	0	0.00	19.65	2	9,703	0.02%
2021/02/24	0	0.00	2	19.90	19.70	-2	9,750	-0.02%
2021/02/22	0	0.00	13	19.98	19.85	-13	9,609	-0.14%
2021/02/19	6	19.98	1	20.30	19.80	5	9,540	0.05%
2021/02/18	12	19.30	0	0.00	19.30	12	9,254	0.13%
2021/02/04	3	19.10	0	0.00	18.80	3	9,124	0.03%
2021/02/03	21	19.46	14	19.43	19.40	7	9,054	0.08%
2021/02/02	2	18.58	1	18.70	18.80	1	8,707	0.01%
2021/02/01	10	17.50	0	0.00	17.55	10	8,547	0.12%
2021/01/29	0	0.00	2	18.05	17.60	-2	8,518	-0.02%
2021/01/27	0	0.00	4	18.69	18.70	-4	8,427	-0.05%
2021/01/26	0	0.00	4	18.20	18.30	-4	8,375	-0.05%
2021/01/20	4	20.16	0	0.00	19.15	4	8,075	0.05%
2021/01/19	5	20.87	5	20.83	20.50	0	7,888	0.00%
2021/01/18	4	19.79	14	19.65	19.95	-10	7,524	-0.13%
2021/01/15	2	20.63	8	20.14	20.00	-6	7,421	-0.08%
2021/01/14	24	20.90	25	20.81	20.55	-1	7,224	-0.01%
2021/01/13	18	20.51	5	20.70	20.45	13	6,862	0.19%
2021/01/12	4	19.53	33	19.26	19.80	-29	6,362	-0.46%
2021/01/11	32	19.44	35	19.31	19.40	-3	5,948	-0.05%
2021/01/07	21	19.19	21	19.54	18.95	0	5,633	0.00%
2021/01/06	11	20.25	13	20.27	19.10	-2	5,543	-0.04%
2021/01/05	5	20.19	334	20.22	19.85	-329	5,189	-6.34%	大賣/鉅額交易
2021/01/04	350	19.80	36	19.65	19.90	314	4,674	6.72%	大買/鉅額交易
2020/12/31	0	0.00	7	18.22	18.10	-7	4,130	-0.17%
2020/12/30	5	17.85	0	0.00	17.85	5	4,060	0.12%
2020/12/25	20	18.45	0	0.00	18.25	20	3,868	0.52%
2020/12/24	2	18.23	22	17.96	17.85	-20	3,685	-0.54%
2020/12/23	22	17.95	2	17.90	17.60	20	3,600	0.56%
2020/12/22	44	18.19	31	18.10	17.50	13	3,445	0.38%
2020/12/21	21	18.16	343	17.71	18.60	-322	3,207	-10.04%	大賣/鉅額交易
2020/12/18	309	17.83	3	17.00	17.90	306	2,442	12.53%	大買/鉅額交易
2020/12/16	5	16.15	0	0.00	16.15	5	1,884	0.27%
2020/12/14	6	16.78	22	16.98	16.65	-16	1,819	-0.88%
2020/12/10	0	16.45	0	0.00	16.05	0	1,636	0.00%
2020/12/08	0	0.00	4	16.55	16.35	-4	1,587	-0.25%
2020/12/07	27	16.74	12	16.67	16.70	15	1,556	0.96%
2020/12/02	1	15.85	0	0.00	15.70	1	1,399	0.07%
2020/12/01	0	0.00	1	16.00	15.85	-1	1,402	-0.07%
2020/11/25	0	15.25	0	0.00	15.15	0	1,298	0.00%
2020/11/23	51	15.99	50	15.65	15.50	1	1,399	0.07%
2020/11/19	0	0.00	0.1	15.05	15.10	-0.1	1,315	-0.01%
2020/11/18	12	15.15	12	15.20	15.05	0	1,329	0.00%
2020/11/05	0	0.00	3	14.25	14.20	-3	1,324	-0.23%
2020/11/04	0	14.35	0	0.00	14.25	0	1,342	0.00%
2020/10/30	0	0.00	1	14.05	14.00	-1	1,391	-0.07%
2020/10/21	1	14.50	0	0.00	14.45	1	1,489	0.07%
2020/10/19	0	0.00	1	14.20	14.25	-1	1,528	-0.07%
2020/10/16	1	13.95	0	0.00	13.95	1	1,587	0.06%
2020/09/24	0	0.00	1	14.45	14.15	-1	1,834	-0.05%
2020/09/23	0.1	14.85	0	0.00	14.60	0.1	1,909	0.00%
2020/09/16	0	0.00	10	15.31	15.25	-10	2,646	-0.38%
2020/09/11	0	0.00	5	15.15	15.15	-5	2,679	-0.19%
2020/09/08	0	0.00	1	15.50	15.50	-1	2,639	-0.04%
2020/09/07	11	15.89	0	0.00	15.60	11	2,641	0.42%
2020/09/04	0	0.00	10	15.50	15.55	-10	2,539	-0.39%
2020/09/02	5	15.45	0	0.00	15.40	5	2,480	0.20%
2020/09/01	0	0.00	10	15.20	15.25	-10	2,470	-0.40%
2020/08/27	17	15.36	16	15.36	15.20	1	2,491	0.04%
2020/08/26	1	15.10	0	0.00	15.05	1	2,357	0.04%
2020/08/25	0	15.00	0	0.00	14.90	0	2,351	0.00%
2020/08/24	13	14.58	1	14.55	14.70	12	2,330	0.51%
2020/08/21	7	14.18	0	0.00	14.25	7	2,345	0.30%
2020/08/20	1.1	14.02	0	0.00	13.95	1.1	2,341	0.05%
2020/08/13	0	0.00	1	15.00	14.90	-1	2,302	-0.04%
2020/08/06	6	15.45	6	15.55	15.20	0	2,372	0.00%
2020/07/27	0	0.00	8	14.78	14.70	-8	2,406	-0.33%
2020/07/23	11	15.70	0	0.00	15.40	11	2,530	0.43%
2020/07/22	3	15.67	1	15.70	15.55	2	2,508	0.08%
2020/07/20	0	0.00	1	15.05	15.10	-1	2,494	-0.04%
2020/07/09	1	16.35	0	0.00	16.10	1	2,538	0.04%
2020/07/07	0	0.00	2	16.05	16.10	-2	2,487	-0.08%
2020/07/02	3	16.33	4	16.30	16.35	-1	2,474	-0.04%
2020/07/01	9	17.16	14	17.20	16.90	-5	2,384	-0.21%
2020/06/30	25	15.42	17	15.63	16.30	8	1,962	0.41%
2020/06/22	1	14.85	0	0.00	14.65	1	1,654	0.06%
2020/06/17	0	0.00	2	14.50	14.45	-2	1,671	-0.12%
2020/06/12	2	14.05	0	0.00	14.05	2	1,745	0.11%
2020/06/05	0	0.00	3	15.00	15.00	-3	1,922	-0.16%
2020/06/03	0	0.00	0.1	14.95	14.80	-0.1	1,936	-0.01%
2020/06/02	1	14.75	0	0.00	14.65	1	1,926	0.05%
2020/06/01	0	0.00	1	14.70	14.75	-1	1,920	-0.05%
2020/05/28	2	15.10	0	0.00	14.55	2	1,927	0.10%
2020/05/27	0	0.00	1	14.65	14.60	-1	1,920	-0.05%
2020/05/26	0	0.00	2	14.60	14.60	-2	1,928	-0.10%
2020/05/22	1	14.70	0	0.00	14.55	1	1,926	0.05%
2020/05/21	7	14.91	1	14.90	14.90	6	1,918	0.31%
2020/05/20	1	14.60	40	14.69	14.60	-39	1,904	-2.05%
2020/05/15	0	0.00	1	14.65	14.60	-1	1,913	-0.05%
2020/05/14	8	15.59	9	15.54	14.80	-1	1,902	-0.05%
2020/05/12	11	15.35	11	15.53	15.20	0	1,798	0.00%
2020/05/08	2	14.85	0	0.00	14.85	2	1,719	0.12%
2020/04/28	0	0.00	3	14.60	14.80	-3	1,710	-0.18%
2020/04/27	0	0.00	2	13.85	14.00	-2	1,623	-0.12%
2020/04/23	3	13.87	3	13.88	13.75	0	1,618	0.00%
2020/04/20	0	0.00	2	13.80	13.75	-2	1,598	-0.13%
2020/04/17	2	13.50	0	0.00	13.60	2	1,555	0.13%
2020/04/15	0	0.00	2	13.50	13.50	-2	1,544	-0.13%
2020/04/09	0	0.00	2	13.05	13.10	-2	1,608	-0.12%
2020/04/08	12	13.25	12	13.32	13.35	0	1,598	0.00%
2020/04/07	5	12.65	5	12.75	12.85	0	1,548	0.00%
2020/03/31	2	12.00	0	0.00	11.85	2	1,540	0.13%
2020/03/26	0	12.20	3	11.85	12.20	-3	1,689	-0.18%
2020/03/25	1	12.50	1	12.35	12.10	0	1,698	0.00%
2020/03/24	7	11.80	1	11.90	11.80	6	1,667	0.36%
2020/03/19	0.7	10.20	5	10.30	10.20	-4.3	1,698	-0.25%
2020/03/16	3	12.47	0	0.00	12.25	3	1,654	0.18%
2020/03/13	2	12.80	2	13.05	13.05	0	1,652	0.00%
2020/03/12	2	13.90	0	0.00	14.00	2	1,630	0.12%
2020/03/11	11	14.99	13	15.02	14.60	-2	1,604	-0.12%
2020/03/10	4	14.05	0	0.00	14.40	4	1,505	0.27%
2020/03/02	7	14.99	6	15.16	14.90	1	1,568	0.06%
2020/02/27	1	14.85	29	14.93	14.65	-28	1,555	-1.80%
2020/02/26	3	15.35	0	0.00	15.35	3	1,592	0.19%
2020/02/24	1	15.55	0	0.00	15.55	1	1,698	0.06%
2020/02/21	2	15.65	0	0.00	15.70	2	1,732	0.12%
2020/02/18	0	0.00	1	16.00	15.75	-1	2,422	-0.04%
2020/02/12	1	15.80	6	15.85	15.80	-5	2,729	-0.18%
2020/02/11	0	0.00	0	15.60	15.55	0	2,738	0.00%
2020/02/07	8	15.51	0	0.00	15.45	8	2,764	0.29%
2020/02/06	2	15.88	0	0.00	15.85	2	2,785	0.07%
2020/02/05	6	15.48	0	0.00	15.50	6	2,808	0.21%
2020/02/04	1	15.75	0	0.00	15.70	1	2,874	0.03%
2020/02/03	5	14.64	0	0.00	14.85	5	2,856	0.18%
2020/01/30	21	16.10	0	0.00	15.80	21	2,880	0.73%
2020/01/20	11	17.55	0	0.00	17.55	11	2,865	0.38%
2020/01/16	1	17.60	12	17.79	17.90	-11	2,890	-0.38%
2020/01/15	10	17.35	0	0.00	17.25	10	2,863	0.35%
2020/01/10	3	17.22	0	0.00	17.15	3	3,083	0.10%
2020/01/09	4	17.20	0	0.00	17.15	4	3,242	0.12%
2020/01/08	9	17.19	0	0.00	17.05	9	3,250	0.28%
2020/01/07	4	17.45	0	0.00	17.55	4	3,258	0.12%
2020/01/06	3	17.82	4	17.95	17.80	-1	3,264	-0.03%
2020/01/03	7	18.41	0	0.00	18.15	7	3,333	0.21%
2019/12/31	2	18.20	2	18.30	18.30	0	3,330	0.00%
2019/12/30	3	18.35	0	0.00	18.40	3	3,353	0.09%
2019/12/27	1	18.40	1	18.45	18.35	0	3,436	0.00%
2019/12/26	6	18.23	3	18.60	18.30	3	3,522	0.09%
2019/12/25	28	18.61	23	18.57	18.45	5	3,685	0.14%
2019/12/24	0	0.00	2.1	17.80	17.80	-2.1	3,695	-0.06%
2019/12/20	1	17.80	0	0.00	17.80	1	5,670	0.02%
2019/12/19	0	0.00	2.4	18.20	18.30	-2.4	5,797	-0.04%
2019/12/18	3	18.30	1	18.30	18.35	2	5,789	0.03%
2019/12/17	0	0.00	2	18.30	18.30	-2	5,769	-0.03%
2019/12/16	25	18.15	27	18.39	18.20	-2	5,758	-0.03%
2019/12/13	6	17.82	2	17.80	17.75	4	5,712	0.07%
2019/12/12	4	18.19	0	0.00	18.10	4	5,703	0.07%
2019/12/09	1	18.35	1	18.35	18.50	0	5,704	0.00%
2019/12/03	4	18.00	0	0.00	18.10	4	5,680	0.07%
2019/12/02	0	0.00	1	17.65	17.80	-1	5,714	-0.02%
2019/11/29	1	18.35	0	0.00	18.15	1	5,733	0.02%
2019/11/28	2	18.58	3	18.57	18.45	-1	5,710	-0.02%
2019/11/26	1	18.55	0	0.00	18.55	1	5,662	0.02%
2019/11/25	1	18.70	10	18.70	18.70	-9	5,642	-0.16%
2019/11/22	2	18.90	0	0.00	19.05	2	5,606	0.04%
2019/11/20	0	0.00	1	18.30	18.40	-1	5,508	-0.02%
2019/11/18	144	19.03	131	19.38	18.90	13	5,440	0.24%	大買/大賣/
2019/11/15	113	19.14	110	18.53	18.60	3	5,005	0.06%	大買/大賣/
2019/11/14	1	18.30	13	18.88	19.00	-12	4,816	-0.25%
2019/11/11	1	17.05	0	0.00	17.05	1	4,518	0.02%
2019/11/07	0	0.00	1	18.00	17.90	-1	4,459	-0.02%
2019/11/05	0	0.00	1	18.70	18.30	-1	4,433	-0.02%
2019/11/04	2	18.73	1	18.40	18.50	1	4,418	0.02%
2019/11/01	20	18.43	0	0.00	18.65	20	4,386	0.46%
2019/10/31	0	0.00	2	18.30	17.85	-2	4,320	-0.05%
2019/10/30	1	18.15	0	0.00	18.05	1	4,300	0.02%
2019/10/29	10	18.36	6	18.65	18.15	4	4,289	0.09%
2019/10/25	0	0.00	1	18.50	18.15	-1	4,234	-0.02%
2019/10/22	2	18.75	2	18.90	18.55	0	4,186	0.00%
2019/10/21	0	0.00	1	18.65	18.25	-1	4,079	-0.02%
2019/10/17	1	18.60	8	18.55	18.60	-7	4,066	-0.17%
2019/10/16	0	0.00	2	17.85	17.65	-2	3,913	-0.05%
2019/10/15	3	17.63	0	0.00	17.50	3	3,894	0.08%
2019/10/14	3	17.85	0	0.00	17.90	3	3,870	0.08%
2019/10/09	4	18.09	5	18.12	17.80	-1	3,873	-0.03%
2019/10/08	5	17.85	5	17.85	17.70	0	3,840	0.00%
2019/10/07	1	18.25	1	18.10	18.05	0	3,817	0.00%
2019/10/04	2	18.10	1	18.10	18.15	1	3,789	0.03%
2019/10/03	1	18.10	2	18.53	18.10	-1	3,756	-0.03%
2019/10/02	3	18.10	7	18.16	18.30	-4	3,671	-0.11%
2019/10/01	10	18.64	2	18.68	18.40	8	3,577	0.22%
2019/09/27	6	18.58	4	19.06	18.30	2	3,412	0.06%
2019/09/26	19	19.29	10	19.42	19.15	9	3,233	0.28%
2019/09/25	96	18.37	120	18.36	19.25	-24	2,502	-0.96%	大賣/
2019/09/24	37	17.42	10	17.10	17.50	27	1,262	2.14%
2019/09/17	1	15.90	0	0.00	15.60	1	1,108	0.09%
2019/09/12	10	16.25	0	0.00	16.10	10	1,099	0.91%
2019/09/09	0	0.00	2	15.85	15.80	-2	1,052	-0.19%
2019/09/05	1	15.95	0	0.00	15.85	1	1,048	0.10%
2019/09/02	0	0.00	2	15.50	15.60	-2	1,009	-0.20%
2019/08/29	0	0.00	1	15.20	15.30	-1	1,018	-0.10%
2019/08/23	11	15.31	27	15.39	15.30	-16	1,011	-1.58%
2019/08/19	9	14.91	5	15.10	15.00	4	965	0.41%
2019/08/15	11	14.30	0	0.00	14.40	11	951	1.16%
2019/08/07	1	14.65	0	0.00	14.35	1	1,051	0.10%
2019/08/05	5	14.80	0	0.00	14.70	5	1,053	0.47%
2019/08/02	0	0.00	1	15.10	15.20	-1	1,048	-0.10%
2019/07/29	1	16.20	0	0.00	16.15	1	1,060	0.09%
2019/07/19	15	15.80	15	16.08	15.75	0	1,003	0.00%
2019/07/15	4	15.95	4	15.74	15.85	0	996	0.00%
2019/07/12	0	0.00	3	15.65	15.80	-3	1,068	-0.28%
2019/07/08	0	0.00	3	15.50	15.50	-3	1,511	-0.20%
2019/07/05	2	15.45	2	15.40	15.45	0	1,519	0.00%
2019/06/27	2	14.90	0	0.00	14.90	2	1,754	0.11%
2019/06/20	1	15.20	0	0.00	15.20	1	1,888	0.05%
2019/06/10	3	15.55	3	15.55	15.55	0	2,098	0.00%
2019/06/03	0	0.00	3	14.55	14.55	-3	2,068	-0.15%
2019/05/31	18	14.92	15	15.00	14.90	3	2,085	0.14%
2019/05/30	1	14.70	0	0.00	14.90	1	2,076	0.05%
2019/05/27	1	14.50	0	0.00	14.35	1	2,088	0.05%
2019/05/22	1	14.95	2	14.85	14.75	-1	2,115	-0.05%
2019/05/21	3	14.88	1	14.95	14.90	2	2,139	0.09%
2019/05/20	21	15.00	21	15.13	14.85	0	2,134	0.00%
2019/05/13	4	14.83	0	0.00	14.50	4	2,125	0.19%
2019/05/02	0	0.00	1	16.60	16.65	-1	2,094	-0.05%
2019/04/24	0	0.00	3	17.30	17.05	-3	2,062	-0.15%
2019/04/23	0	0.00	2	17.00	17.05	-2	2,056	-0.10%
2019/04/22	0	0.00	9	17.38	17.30	-9	2,035	-0.44%
2019/04/19	0	0.00	2	17.35	17.25	-2	2,023	-0.10%
2019/04/18	35	18.03	0	0.00	17.25	35	1,996	1.75%
2019/04/17	4	18.39	0	0.00	17.70	4	1,896	0.21%
2019/04/16	3	17.57	10	17.59	18.20	-7	1,729	-0.40%
2019/04/11	1	16.30	5	16.30	16.15	-4	1,426	-0.28%
2019/04/09	1	16.60	0	0.00	16.55	1	1,407	0.07%
2019/04/03	0	0.00	1	16.80	16.65	-1	1,392	-0.07%
2019/04/02	0	0.00	2	16.98	17.10	-2	1,350	-0.15%
2019/04/01	1	16.70	0	0.00	16.50	1	1,202	0.08%
2019/03/29	7	16.35	0	0.00	16.45	7	1,172	0.60%
2019/03/28	8	16.49	0	0.00	16.35	8	1,183	0.68%
2019/03/27	1	16.25	0	0.00	16.50	1	1,138	0.09%
2019/03/21	4	16.75	0	0.00	16.30	4	1,144	0.35%
2019/03/20	1	15.80	2	16.00	16.15	-1	1,067	-0.09%
2019/03/15	0	0.00	3	15.50	15.30	-3	1,166	-0.26%
2019/03/13	0	0.00	1	15.45	15.50	-1	1,220	-0.08%
2019/03/06	0	0.00	2	15.90	15.95	-2	1,490	-0.13%
2019/03/05	0	0.00	5	15.60	15.55	-5	1,479	-0.34%
2019/03/04	1	15.65	0	0.00	15.60	1	1,478	0.07%
2019/02/12	4	15.85	0	0.00	16.05	4	1,500	0.27%
2019/01/30	2	15.20	0	0.00	15.15	2	1,433	0.14%
2019/01/23	0	0.00	2	14.85	14.80	-2	1,414	-0.14%
2019/01/22	2	14.90	1	14.95	14.90	1	1,417	0.07%
2019/01/04	0	0.00	2	14.40	14.90	-2	1,427	-0.14%
2019/01/03	1	15.15	0	0.00	15.05	1	1,443	0.07%
2018/12/21	1	15.55	0	0.00	15.80	1	1,406	0.07%
2018/12/19	17	16.41	12	16.51	16.05	5	1,357	0.37%
2018/12/17	4	16.25	4	16.43	16.20	0	1,293	0.00%
2018/12/14	0	0.00	3	16.20	16.15	-3	1,276	-0.24%
2018/12/12	4	16.89	45	16.95	16.70	-41	1,227	-3.34%
2018/12/11	0	0.00	6	16.57	16.50	-6	1,092	-0.55%
2018/12/10	40	15.70	0	0.00	15.65	40	1,031	3.88%
2018/12/06	11	16.02	1	16.20	15.95	10	993	1.01%
2018/12/05	2	16.63	50	16.00	16.55	-48	945	-5.08%
2018/12/04	60	16.02	11	16.01	16.15	49	769	6.37%
2018/12/03	1	14.70	10.2	14.53	14.70	-9.2	703	-1.31%
2018/11/30	7	14.32	2	14.35	14.25	5	683	0.73%
2018/11/29	4	14.33	25	14.54	14.30	-21	679	-3.09%
2018/11/27	1	14.20	0	0.00	14.35	1	663	0.15%
2018/11/26	2	14.33	0	0.00	14.30	2	669	0.30%
2018/11/23	1.2	14.60	3	14.35	14.40	-1.8	655	-0.27%
2018/11/22	6	13.94	3	14.05	14.05	3	617	0.49%
2018/11/21	37	14.20	22	14.14	13.90	15	595	2.52%
2018/11/20	1	13.55	0	0.00	13.45	1	564	0.18%
2018/10/30	1	11.85	0	0.00	11.90	1	548	0.18%
2018/10/25	4	12.30	0	0.00	12.15	4	533	0.75%
2018/10/23	1	12.75	0	0.00	12.80	1	526	0.19%
2018/10/15	1.1	12.55	0	0.00	12.55	1.1	495	0.22%
2018/10/12	0	0.00	1	12.80	12.75	-1	492	-0.20%
2018/10/11	7	12.67	0	0.00	12.60	7	490	1.43%
2018/10/01	0	0.00	3	15.35	15.55	-3	511	-0.59%
2018/09/14	0	0.00	1	15.40	15.35	-1	597	-0.17%
2018/09/10	0	0.00	5	14.80	15.10	-5	676	-0.74%
2018/09/07	0	0.00	2	16.25	15.75	-2	743	-0.27%
2018/08/22	1	16.65	0	0.00	16.65	1	1,075	0.09%
2018/07/30	0	0.00	1	17.80	17.75	-1	1,492	-0.07%
2018/07/24	0	0.00	4	17.80	17.90	-4	1,489	-0.27%
2018/07/18	0	0.00	1	18.15	18.15	-1	1,495	-0.07%
2018/07/13	5	18.47	0	0.00	18.15	5	1,492	0.33%
2018/07/12	1	17.70	0	0.00	18.10	1	1,449	0.07%
2018/07/03	1	17.80	0	0.00	17.80	1	1,474	0.07%
2018/06/29	1	18.15	0	0.00	18.05	1	1,471	0.07%
2018/06/15	2	18.50	0	0.00	18.50	2	1,415	0.14%
2018/06/11	0	0.00	5	19.25	19.45	-5	1,310	-0.38%
2018/06/06	5	19.20	0	0.00	19.20	5	1,300	0.38%
2018/06/01	0	0.00	1	19.40	19.15	-1	1,344	-0.07%
2018/05/31	2	19.60	1	19.20	19.10	1	1,327	0.08%
2018/05/30	5	19.50	0	0.00	19.80	5	1,287	0.39%
2018/05/29	0	0.00	1	19.45	19.60	-1	1,187	-0.08%
2018/05/25	0	0.00	11	19.28	19.25	-11	1,132	-0.97%
2018/05/17	22	19.12	11	19.29	19.05	11	1,073	1.02%
2018/05/11	1	17.55	0	0.00	17.65	1	999	0.10%
2018/04/17	1	17.65	0	0.00	17.70	1	1,418	0.07%
2018/03/27	0	0.00	1	18.55	18.65	-1	2,010	-0.05%
2018/03/22	0	0.00	4	18.85	18.80	-4	1,980	-0.20%
2018/03/12	0	0.00	6	19.44	19.55	-6	1,932	-0.31%
2018/03/09	2	19.80	0	0.00	19.80	2	1,918	0.10%
2018/03/08	5	19.20	2	19.25	19.20	3	1,826	0.16%
2018/03/01	0	0.00	3	18.95	19.00	-3	1,821	-0.16%
2018/02/23	0	0.00	10	19.20	19.00	-10	1,820	-0.55%
2018/02/22	0	18.75	0	0.00	18.90	0	1,819	0.00%
2018/02/21	0	19.20	0	0.00	19.30	0	1,857	0.00%
2018/02/12	11	18.15	0	0.00	18.00	11	1,897	0.58%
2018/02/06	0	0.00	10	18.80	18.35	-10	1,866	-0.54%
2018/02/01	0	0.00	6	19.92	19.50	-6	1,775	-0.34%
2018/01/31	6	20.05	0	0.00	20.15	6	1,733	0.35%
2018/01/29	1	19.15	0	0.00	19.10	1	1,674	0.06%
2018/01/26	13	19.00	0	0.00	18.95	13	1,668	0.78%
2018/01/22	0	0.00	5	20.00	19.85	-5	1,624	-0.31%
2018/01/12	2	20.33	0	0.00	20.25	2	1,447	0.14%
2018/01/11	1	20.20	0	0.00	20.20	1	1,436	0.07%
2018/01/09	2	20.40	0	0.00	20.15	2	1,400	0.14%
2018/01/08	2	20.58	2	20.90	20.55	0	1,367	0.00%
2018/01/05	13	20.89	13	20.92	21.00	0	1,307	0.00%
2018/01/04	21	20.09	17	20.13	21.05	4	1,162	0.34%