建漢 (3062)-永豐金-鳳山券商分點個股進出

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(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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	33.90	7	33.72	33.60	-2	28,550	-0.01%
2024/11/21	5	33.50	7	33.64	33.70	-2	28,628	-0.01%
2024/11/20	1	34.05	10.1	33.96	34.10	-9.1	28,677	-0.03%
2024/11/19	11	34.87	2	34.55	34.65	9	28,824	0.03%
2024/11/18	6	33.69	6	34.05	33.70	0	28,837	0.00%
2024/11/15	16.1	35.27	19	35.16	35.25	-2.9	29,112	-0.01%
2024/11/14	23	34.70	20	35.05	34.15	3	29,224	0.01%
2024/11/13	17.1	34.66	11	34.65	34.30	6.1	28,949	0.02%
2024/11/12	12	34.77	6.1	34.98	35.00	5.9	29,059	0.02%
2024/11/11	15	35.89	10	35.94	35.70	5	29,492	0.02%
2024/11/08	71.5	38.37	43.1	37.61	36.30	28.4	29,126	0.10%
2024/11/07	43	38.76	128	39.30	39.85	-85	27,267	-0.31%	大賣/
2024/11/06	15	36.31	19	37.25	36.25	-4	25,748	-0.02%
2024/11/05	26.1	36.44	18	35.99	35.50	8.1	25,410	0.03%
2024/11/04	4.1	36.51	3	36.45	36.70	1.1	25,268	0.00%
2024/11/01	29	35.73	10	35.86	35.70	19	25,036	0.08%
2024/10/30	9.1	36.17	19	36.14	36.05	-9.9	24,813	-0.04%
2024/10/29	3	33.70	1	33.80	33.80	2	24,343	0.01%
2024/10/28	0	0.00	7	34.61	34.85	-7	24,285	-0.03%
2024/10/25	8	34.77	3	35.35	35.65	5	24,228	0.02%
2024/10/24	12	34.53	6	34.68	34.40	6	24,181	0.02%
2024/10/23	2	35.55	2	35.73	35.55	0	24,118	0.00%
2024/10/22	21	36.21	18	35.93	36.05	3	24,231	0.01%
2024/10/21	40	35.86	25	36.14	36.50	15	24,250	0.06%
2024/10/18	48	36.47	37	35.21	35.05	11	24,025	0.05%
2024/10/17	13	37.25	21	37.09	36.95	-8	23,863	-0.03%
2024/10/16	28	36.85	56	37.08	37.20	-28	23,443	-0.12%
2024/10/15	38	35.83	28.1	36.30	35.55	9.9	22,335	0.04%
2024/10/14	5	34.00	10	33.52	34.20	-5	21,080	-0.02%
2024/10/11	5	31.03	15	31.33	31.10	-10	20,789	-0.05%
2024/10/09	14	32.10	11	31.61	31.60	3	21,068	0.01%
2024/10/08	23	32.33	11.1	32.80	32.20	12	21,131	0.06%
2024/10/07	18	33.36	5	33.22	33.35	13	21,666	0.06%
2024/10/04	4	33.30	2	33.40	33.10	2	22,479	0.01%
2024/09/30	1	32.95	0	0.00	32.60	1	22,599	0.00%
2024/09/27	3	33.37	2	33.38	33.10	1	22,788	0.00%
2024/09/26	14	33.28	0.1	33.80	33.15	14	22,891	0.06%
2024/09/25	14	34.16	0	0.00	33.90	14	22,852	0.06%
2024/09/24	1	35.96	10	36.40	36.05	-9	22,577	-0.04%
2024/09/23	13	35.96	2	35.95	35.75	11	22,814	0.05%
2024/09/20	18	38.24	13	38.63	36.50	5	23,224	0.02%
2024/09/19	4	37.10	22	37.43	38.00	-18	22,725	-0.08%
2024/09/18	11	38.01	37.1	38.03	37.35	-26.1	24,724	-0.11%
2024/09/16	93.1	37.30	75	37.78	38.00	18.1	25,115	0.07%
2024/09/13	6	33.50	34	35.02	35.20	-28	24,479	-0.11%
2024/09/12	14	32.79	4	32.64	32.30	10	25,453	0.04%
2024/09/11	11	32.39	8	32.79	32.00	3	25,902	0.01%
2024/09/10	24	35.02	27	34.56	33.30	-3	25,761	-0.01%
2024/09/09	3	31.73	1	32.70	33.00	2	25,309	0.01%
2024/09/06	4	33.11	4	32.50	32.20	0	25,232	0.00%
2024/09/05	1	34.15	2	33.35	33.55	-1	25,081	0.00%
2024/09/04	18	31.87	33	33.17	33.75	-15	24,840	-0.06%
2024/09/03	18	34.84	17	35.58	34.50	1	24,585	0.00%
2024/09/02	14	35.27	21	36.09	35.10	-7	24,137	-0.03%
2024/08/30	16	34.72	21	34.48	34.70	-5	23,688	-0.02%
2024/08/29	13	34.56	16.1	34.35	34.95	-3.1	23,179	-0.01%
2024/08/28	15	33.91	24.1	33.71	33.00	-9.1	22,414	-0.04%
2024/08/27	1	32.65	2	32.78	32.55	-1	22,104	0.00%
2024/08/26	11	33.38	12	33.90	32.85	-1	22,074	0.00%
2024/08/23	2	33.40	4	33.38	33.45	-2	22,089	-0.01%
2024/08/22	2	33.08	12	32.78	32.70	-10	21,954	-0.05%
2024/08/21	14	33.43	26	33.22	33.30	-12	21,953	-0.05%
2024/08/20	30	33.18	36	33.06	33.30	-6	21,934	-0.03%
2024/08/19	9	33.18	10	33.20	33.10	-1	21,729	0.00%
2024/08/16	25	32.67	22.1	32.67	32.55	2.9	21,278	0.01%
2024/08/15	15	29.90	30	30.30	30.00	-15	20,766	-0.07%
2024/08/14	16	31.08	15.1	30.92	30.50	1	20,667	0.00%
2024/08/13	35.1	31.03	10	30.31	30.75	25.1	20,396	0.12%
2024/08/12	2	28.38	7	28.93	29.00	-5	19,699	-0.03%
2024/08/09	11	26.19	2	26.85	26.40	9	19,626	0.05%
2024/08/08	10	25.70	0	0.00	25.30	10	19,636	0.05%
2024/08/07	3	25.18	3	25.42	25.95	0	19,659	0.00%
2024/08/06	3	23.28	12	23.69	23.90	-9	19,575	-0.05%
2024/08/05	1	26.00	2	25.58	25.55	-1	19,383	-0.01%
2024/08/02	8	28.64	0	0.00	28.35	8	19,299	0.04%
2024/08/01	2	30.70	73	30.84	30.15	-71	19,203	-0.37%
2024/07/30	0	0.00	1	29.15	29.75	-1	19,195	-0.01%
2024/07/29	8.1	29.99	8	29.81	29.40	0.1	19,126	0.00%
2024/07/26	3	30.00	1	30.70	30.80	2	19,039	0.01%
2024/07/23	5	32.95	5	31.86	31.30	0	18,974	0.00%
2024/07/22	72	31.76	1	30.25	31.55	71	18,756	0.38%
2024/07/19	6	32.43	5	31.46	31.30	1	18,585	0.01%
2024/07/18	11	33.13	15	32.62	32.70	-4	18,439	-0.02%
2024/07/17	18	32.21	16	33.11	32.95	2	18,108	0.01%
2024/07/16	1	31.00	0	0.00	31.15	1	17,700	0.01%
2024/07/15	1	31.15	6	31.51	31.10	-5	17,652	-0.03%
2024/07/12	7	32.14	7	31.64	32.00	0	17,524	0.00%
2024/07/11	0	0.00	1	33.00	32.25	-1	17,413	-0.01%
2024/07/10	11	32.41	5	32.42	32.40	6	17,046	0.04%
2024/07/09	10.1	32.08	7.2	31.79	31.85	3	16,792	0.02%
2024/07/08	22	33.49	25.3	33.28	33.60	-3.3	16,094	-0.02%
2024/07/05	5	31.67	6.6	31.57	31.35	-1.6	15,058	-0.01%
2024/07/04	13	31.05	8	31.18	31.00	5	14,929	0.03%
2024/07/03	11	30.89	3	31.03	30.30	8	14,686	0.05%
2024/07/02	3	30.67	5	30.64	30.35	-2	14,405	-0.01%
2024/07/01	3	31.57	6	31.76	31.30	-3	14,196	-0.02%
2024/06/28	2	32.60	10	32.40	32.10	-8	14,063	-0.06%
2024/06/27	6	32.68	23	32.92	32.80	-17	13,860	-0.12%
2024/06/26	36	34.24	9	33.75	33.80	27	13,610	0.20%
2024/06/25	25	33.09	30	33.15	34.00	-5	14,132	-0.04%
2024/06/24	80	35.27	43	35.74	34.45	37	13,679	0.27%
2024/06/21	71	33.10	98	33.43	34.10	-27	11,322	-0.24%
2024/06/20	20	29.97	36.1	30.36	31.00	-16.1	10,604	-0.15%
2024/06/19	90.1	30.15	393	29.47	28.20	-302.9	9,979	-3.04%	大賣/鉅額交易
2024/06/18	97	28.23	11	28.60	29.15	86	8,252	1.04%
2024/06/17	56	26.47	42.1	26.27	26.50	13.9	7,602	0.18%
2024/06/14	52	25.79	55	26.08	25.75	-3	7,319	-0.04%
2024/06/13	0	0.00	1	24.60	24.45	-1	6,945	-0.01%
2024/06/11	20	24.64	1	24.40	24.40	19	6,950	0.27%
2024/06/06	0	0.00	6	24.75	24.50	-6	7,145	-0.08%
2024/06/05	3	24.92	0	0.00	24.95	3	7,110	0.04%
2024/06/04	4	24.44	1	24.30	24.15	3	6,987	0.04%
2024/06/03	14	24.65	10	24.50	24.55	4	6,955	0.06%
2024/05/31	11	25.70	4	24.99	24.45	7	6,951	0.10%
2024/05/30	0	0.00	2	24.15	23.80	-2	6,947	-0.03%
2024/05/29	4.1	24.80	1	24.90	24.65	3.1	7,113	0.04%
2024/05/28	3	24.68	1	24.55	24.60	2	6,954	0.03%
2024/05/27	12	24.56	0	0.00	24.70	12	6,889	0.17%
2024/05/24	3	24.25	1	23.90	23.90	2	6,750	0.03%
2024/05/22	30	23.93	1	23.80	23.25	29	6,434	0.45%
2024/05/21	30	23.50	0	0.00	23.50	30	6,325	0.47%
2024/05/20	0	0.00	1	23.55	23.30	-1	6,308	-0.02%
2024/05/17	0	0.00	1	23.40	23.25	-1	6,268	-0.02%
2024/05/16	0	0.00	0	23.40	23.15	0	6,246	0.00%
2024/05/15	0	22.85	2	23.10	22.85	-2	6,201	-0.03%
2024/05/13	0	0.00	11	22.80	22.95	-11	6,122	-0.18%
2024/05/07	1	22.65	1	22.30	22.20	0	6,017	0.00%
2024/05/06	0	0.00	1	22.50	22.35	-1	5,976	-0.02%
2024/04/30	1	22.00	0	0.00	21.55	1	5,844	0.02%
2024/04/29	0	0.00	0	21.50	21.40	0	5,805	0.00%
2024/04/23	1	21.30	2	21.10	21.10	-1	5,750	-0.02%
2024/04/22	1	20.90	0	0.00	20.90	1	5,742	0.02%
2024/04/19	2	21.08	1	21.25	21.10	1	5,732	0.02%
2024/04/18	0	21.70	0	0.00	21.55	0	5,691	0.00%
2024/04/16	2	21.75	2	22.25	21.35	0	5,658	0.00%
2024/04/15	61	22.89	0	0.00	22.40	61	5,601	1.09%
2024/04/12	20	22.55	0	0.00	22.40	20	5,563	0.36%
2024/04/11	2	22.50	1	22.45	22.40	1	5,534	0.02%
2024/04/10	57	23.09	5	23.45	23.10	52	5,483	0.95%
2024/04/09	0	0.00	51	23.20	23.40	-51	5,374	-0.95%
2024/04/03	4	23.29	1	23.20	23.40	3	5,298	0.06%
2024/04/02	1	24.15	11	24.12	24.00	-10	5,223	-0.19%
2024/04/01	5	24.48	0	0.00	24.25	5	5,126	0.10%
2024/03/29	47	24.67	62	24.89	24.50	-15	5,015	-0.30%
2024/03/28	47	25.86	18	25.69	25.80	29	4,734	0.61%
2024/03/27	10	25.11	11	25.06	25.15	-1	3,473	-0.03%
2024/03/26	1	23.90	0	0.00	22.90	1	3,140	0.03%
2024/03/25	13	24.00	47	24.40	24.60	-34	2,936	-1.16%
2024/03/22	4	23.28	15	23.25	23.40	-11	2,233	-0.49%
2024/03/21	1	21.30	4	21.35	21.30	-3	1,925	-0.16%
2024/03/20	2	21.35	3	21.45	21.25	-1	1,928	-0.05%
2024/03/19	2	21.45	0	0.00	21.45	2	1,922	0.10%
2024/03/15	1	21.80	2	21.95	21.65	-1	1,920	-0.05%
2024/03/14	2	21.55	1	21.35	21.35	1	1,917	0.05%
2024/03/12	18	22.58	5	22.70	22.50	13	2,010	0.65%
2024/03/11	4	21.95	13	21.97	21.85	-9	1,780	-0.51%
2024/03/08	1	20.70	0	0.00	20.70	1	1,718	0.06%
2024/03/07	1	21.20	0	0.00	21.10	1	1,707	0.06%
2024/03/06	5	21.90	0	0.00	21.90	5	1,678	0.30%
2024/03/05	13	22.16	11	22.03	22.20	2	1,642	0.12%
2024/03/04	43	21.79	36.8	22.32	21.60	6.2	1,467	0.42%
2024/03/01	0	0.00	10	21.33	21.20	-10	1,259	-0.79%
2024/02/29	10	20.10	30	20.00	20.60	-20	1,221	-1.64%
2024/02/27	0	0.00	8	20.10	20.10	-8	1,221	-0.65%
2024/02/23	3	20.22	0	0.00	20.15	3	1,324	0.23%
2024/02/22	2	20.40	0	0.00	20.35	2	1,575	0.13%
2024/02/21	1	20.55	0	0.00	20.50	1	1,607	0.06%
2024/02/05	1	20.50	0	0.00	20.50	1	1,648	0.06%
2024/01/16	1	21.45	0	0.00	21.10	1	2,036	0.05%
2024/01/10	0.1	21.15	0	0.00	20.95	0.1	2,120	0.01%
2024/01/09	1.1	21.12	0	0.00	21.15	1.1	2,182	0.05%
2024/01/05	2.1	21.50	0	0.00	21.45	2.1	2,349	0.09%
2024/01/04	1	21.45	5	21.45	21.40	-4	2,375	-0.17%
2024/01/03	3	21.70	1	21.75	21.65	2	2,371	0.08%
2024/01/02	11	22.20	0	0.00	22.00	11	2,374	0.46%
2023/12/19	1	21.80	0	0.00	21.90	1	2,433	0.04%
2023/12/14	1	22.50	0	0.00	22.20	1	2,480	0.04%
2023/12/11	4	22.43	0	0.00	22.50	4	2,520	0.16%
2023/12/07	30.4	23.66	0	0.00	23.15	30.4	2,432	1.25%
2023/12/01	1	22.90	0	0.00	22.85	1	2,359	0.04%
2023/11/30	0	0.00	2	23.00	22.90	-2	2,361	-0.08%
2023/11/21	9	24.38	12	24.01	23.45	-3	2,401	-0.12%
2023/11/16	1	21.80	0	0.00	22.00	1	2,225	0.04%
2023/11/14	1	22.00	0	0.00	22.00	1	2,225	0.04%
2023/11/10	2	22.00	5	22.40	21.95	-3	2,190	-0.14%
2023/11/08	0	0.00	2	23.00	22.90	-2	2,191	-0.09%
2023/11/06	5	23.60	6	23.55	23.25	-1	2,188	-0.05%
2023/11/02	2	22.95	0	0.00	22.90	2	2,120	0.09%
2023/11/01	0	0.00	4	22.39	22.30	-4	2,096	-0.19%
2023/10/30	0	0.00	3	22.95	22.95	-3	2,006	-0.15%
2023/10/27	0	0.00	3	22.47	22.40	-3	2,047	-0.15%
2023/10/26	0	0.00	3	22.22	22.20	-3	2,054	-0.15%
2023/10/25	0	0.00	4	22.38	22.35	-4	2,046	-0.20%
2023/10/23	1	21.95	1	21.85	21.55	0	2,014	0.00%
2023/10/20	1	22.05	2	22.05	22.00	-1	2,004	-0.05%
2023/10/18	2	21.65	0	0.00	21.75	2	1,988	0.10%
2023/10/13	4	23.16	4	23.20	23.15	0	1,913	0.00%
2023/10/12	13	22.76	0	0.00	22.75	13	1,872	0.69%
2023/09/27	0	21.90	0	0.00	21.85	0	2,024	0.00%
2023/09/18	0	0.00	2	22.83	22.60	-2	2,034	-0.10%
2023/09/14	0	0.00	1	22.40	22.45	-1	2,010	-0.05%
2023/09/08	3	21.63	0	0.00	21.75	3	2,024	0.15%
2023/09/07	0	0.00	1	22.60	22.60	-1	2,009	-0.05%
2023/09/06	0	0.00	1	22.25	22.25	-1	2,082	-0.05%
2023/09/01	1	22.60	1	22.40	22.25	0	2,149	0.00%
2023/08/31	1	22.50	11	22.30	22.25	-10	2,153	-0.46%
2023/08/29	15	22.34	5	22.16	22.15	10	2,207	0.45%
2023/08/25	0	0.00	6	22.38	22.40	-6	2,205	-0.27%
2023/08/24	2	22.00	18.1	21.95	22.00	-16.1	2,128	-0.76%
2023/08/23	0	0.00	1	21.20	21.10	-1	2,040	-0.05%
2023/08/15	0	0.00	1	19.75	19.85	-1	2,043	-0.05%
2023/08/14	1	19.50	0	0.00	19.15	1	2,041	0.05%
2023/08/11	1	20.20	0	0.00	20.05	1	2,028	0.05%
2023/08/10	2	20.20	0	0.00	20.10	2	2,032	0.10%
2023/08/02	1	21.40	0	0.00	21.10	1	2,147	0.05%
2023/08/01	2	21.63	6	22.03	21.50	-4	2,151	-0.19%
2023/07/26	3	20.47	0	0.00	20.50	3	2,060	0.15%
2023/07/21	1	20.90	0	0.00	20.90	1	2,052	0.05%
2023/07/19	3	21.28	0	0.00	21.00	3	2,075	0.14%
2023/07/18	2	22.05	0	0.00	21.65	2	2,089	0.10%
2023/07/17	0	0.00	12	22.46	22.15	-12	2,103	-0.57%
2023/07/14	0	0.00	2	21.70	21.85	-2	2,105	-0.10%
2023/07/13	1	21.00	0	0.00	21.00	1	2,267	0.04%
2023/07/12	5	21.00	0	0.00	20.85	5	2,279	0.22%
2023/07/11	2	21.40	0	0.00	21.35	2	2,271	0.09%
2023/07/10	2	21.88	0	0.00	21.60	2	2,272	0.09%
2023/07/07	3	21.57	0	0.00	21.70	3	2,275	0.13%
2023/07/06	3	21.85	0	0.00	21.80	3	2,269	0.13%
2023/07/05	5	22.17	5	22.05	22.00	0	2,274	0.00%
2023/07/04	1	22.30	0	0.00	22.30	1	2,262	0.04%
2023/07/03	1	22.55	1	22.60	22.60	0	2,235	0.00%
2023/06/27	2	21.95	0	0.00	21.80	2	2,213	0.09%
2023/06/26	0	0.00	5	22.00	22.00	-5	2,217	-0.23%
2023/06/20	3	22.00	0	0.00	22.05	3	2,251	0.13%
2023/06/19	1	22.15	20	22.15	22.10	-19	2,287	-0.83%
2023/06/16	0	0.00	2	22.60	22.35	-2	2,293	-0.09%
2023/06/15	15	22.33	5	22.29	22.25	10	2,269	0.44%
2023/06/14	0	0.00	1	22.05	22.00	-1	2,305	-0.04%
2023/06/13	5	22.14	3	22.05	22.00	2	2,338	0.09%
2023/06/12	3	22.45	0	0.00	22.20	3	2,321	0.13%
2023/06/09	0	0.00	1	23.90	23.80	-1	2,222	-0.05%
2023/06/08	1	23.70	1	23.55	23.50	0	2,212	0.00%
2023/06/06	5	23.70	0	0.00	23.60	5	2,233	0.22%
2023/06/05	0	0.00	6	23.63	23.60	-6	2,261	-0.27%
2023/06/01	7	23.04	0	0.00	23.20	7	2,250	0.31%
2023/05/31	0	0.00	1	22.90	22.80	-1	2,218	-0.05%
2023/05/29	0	0.00	18	22.60	22.45	-18	2,204	-0.82%
2023/05/26	3	21.92	0	0.00	21.90	3	2,204	0.14%
2023/05/22	0	0.00	1	22.30	22.35	-1	2,380	-0.04%
2023/05/18	0	0.00	1	21.90	21.75	-1	2,454	-0.04%
2023/05/16	2	21.65	0	0.00	21.60	2	2,454	0.08%
2023/05/15	1	21.80	0	0.00	21.80	1	2,467	0.04%
2023/05/11	3	21.25	0	0.00	20.90	3	2,461	0.12%
2023/05/10	1	21.55	0	0.00	21.45	1	2,456	0.04%
2023/05/09	2	22.03	0	0.00	21.80	2	2,457	0.08%
2023/05/05	1	22.40	0	0.00	22.40	1	2,480	0.04%
2023/05/04	1	22.40	0	22.70	22.60	1	2,575	0.04%
2023/05/03	2	22.70	0	0.00	22.60	2	2,597	0.08%
2023/04/26	3	22.32	0	0.00	22.40	3	2,644	0.11%
2023/04/25	1	22.70	0	0.00	22.45	1	2,636	0.04%
2023/04/24	0	0.00	2	23.10	23.15	-2	2,616	-0.08%
2023/04/21	5	23.35	0	0.00	23.00	5	2,631	0.19%
2023/04/20	2	23.65	0	0.00	23.80	2	2,619	0.08%
2023/04/19	0	0.00	6	24.29	24.35	-6	2,598	-0.23%
2023/04/18	7	24.60	7	24.69	24.50	0	2,526	0.00%
2023/04/17	2	23.65	14	23.64	23.60	-12	2,306	-0.52%
2023/04/14	13	23.37	2	23.43	23.40	11	2,294	0.48%
2023/04/13	2	22.98	3	22.97	22.90	-1	2,260	-0.04%
2023/04/12	1	22.90	0	0.00	23.00	1	2,249	0.04%
2023/04/11	1	23.00	0	0.00	22.95	1	2,246	0.04%
2023/04/10	3	23.00	5	23.00	23.00	-2	2,259	-0.09%
2023/04/07	2	23.25	0	0.00	23.25	2	2,247	0.09%
2023/04/06	0	0.00	1	23.40	23.40	-1	2,265	-0.04%
2023/03/31	1	23.20	0	0.00	23.20	1	2,274	0.04%
2023/03/29	8	23.55	8.3	23.49	23.45	-0.3	2,289	-0.01%
2023/03/27	1	23.70	3	23.52	23.45	-2	2,331	-0.09%
2023/03/24	0	0.00	2	23.10	23.50	-2	2,355	-0.08%
2023/03/23	2	23.00	0	0.00	23.00	2	2,349	0.09%
2023/03/22	1	22.90	0	0.00	23.00	1	2,366	0.04%
2023/03/21	1	23.20	0	0.00	23.05	1	2,385	0.04%
2023/03/20	5	23.00	0	0.00	23.05	5	2,513	0.20%
2023/03/17	1	22.70	0	0.00	23.00	1	2,650	0.04%
2023/03/16	2	23.15	0	0.00	23.10	2	2,699	0.07%
2023/03/13	0.1	24.20	0	0.00	24.25	0.1	3,359	0.00%
2023/03/10	0	24.25	10	24.33	24.20	-10	3,564	-0.28%
2023/03/09	2	24.80	0	0.00	24.65	2	3,713	0.05%
2023/03/07	1	24.80	1	24.75	24.75	0	4,348	0.00%
2023/03/06	0.1	24.70	2	24.55	24.70	-1.9	4,344	-0.04%
2023/03/01	6	24.01	0	0.00	24.00	6	4,404	0.14%
2023/02/24	1	24.00	0	0.00	24.05	1	4,416	0.02%
2023/02/23	0.2	24.37	0	0.00	24.25	0.2	4,426	0.00%
2023/02/22	1	24.05	0	0.00	24.20	1	4,451	0.02%
2023/02/20	2	25.15	1.1	25.05	25.00	0.9	4,490	0.02%
2023/02/17	0	0.00	1	24.75	24.95	-1	4,483	-0.02%
2023/02/16	5	24.25	3	24.17	24.25	2	4,534	0.04%
2023/02/15	3	23.70	3	23.67	23.60	0	4,558	0.00%
2023/02/14	1	23.85	0	0.00	23.80	1	4,582	0.02%
2023/02/13	1	24.10	0	0.00	23.95	1	4,620	0.02%
2023/02/10	1.1	23.85	0	0.00	23.75	1.1	4,675	0.02%
2023/02/07	2	24.60	0	0.00	24.70	2	4,705	0.04%
2023/02/03	0	0.00	7.3	24.80	24.60	-7.3	4,728	-0.15%
2023/02/02	1	24.50	1	24.55	24.65	0	4,694	0.00%
2023/01/17	0	23.15	0	0.00	23.10	0	4,749	0.00%
2023/01/16	0	0.00	5	23.20	23.15	-5	4,789	-0.10%
2023/01/13	1	23.25	0	0.00	23.05	1	4,834	0.02%
2023/01/12	0	0.00	3	23.45	23.35	-3	4,897	-0.06%
2023/01/10	0	0.00	21	23.95	24.05	-21	4,995	-0.42%
2023/01/05	0.1	23.50	0	0.00	23.40	0.1	5,207	0.00%
2023/01/04	11	23.61	11	23.50	23.50	0	5,265	0.00%
2022/12/26	4	23.80	3	23.77	23.80	1	5,674	0.02%
2022/12/21	22	23.31	1	23.10	23.25	21	5,920	0.35%
2022/12/20	1	23.15	0	0.00	23.05	1	6,016	0.02%
2022/12/19	0	24.20	0	0.00	23.85	0	6,176	0.00%
2022/12/16	1	24.35	1	24.30	24.20	0	6,279	0.00%
2022/12/15	1	24.80	0	0.00	25.05	1	6,323	0.02%
2022/12/14	0.1	24.85	0	0.00	24.80	0.1	6,335	0.00%
2022/12/13	3	25.37	2	25.15	24.70	1	6,413	0.02%
2022/12/12	10	24.60	8	25.09	25.10	2	6,466	0.03%
2022/12/09	0	25.70	4	26.09	25.55	-4	6,472	-0.06%
2022/12/08	53	26.10	1	26.35	26.10	52	6,498	0.80%
2022/12/07	5.1	26.43	16	26.16	26.10	-10.9	6,523	-0.17%
2022/12/06	36	25.89	50	25.60	25.70	-14	6,357	-0.22%
2022/12/05	6	25.62	8	25.39	25.90	-2	6,463	-0.03%
2022/12/02	8	25.68	22	25.49	25.40	-14	6,428	-0.22%
2022/12/01	8	24.73	2	24.90	24.75	6	6,369	0.09%
2022/11/30	14	25.40	19	25.22	25.15	-5	6,470	-0.08%
2022/11/29	62	24.12	47	24.41	24.55	15	6,422	0.23%
2022/11/28	6	22.79	3	22.93	22.90	3	6,634	0.05%
2022/11/25	9	22.88	8	23.19	22.75	1	6,838	0.01%
2022/11/24	14	22.92	5	23.26	23.00	9	7,035	0.13%
2022/11/23	1	23.00	1	23.10	23.15	0	7,261	0.00%
2022/11/22	1	22.90	0	0.00	22.85	1	7,362	0.01%
2022/11/21	3	23.08	0	0.00	23.10	3	7,593	0.04%
2022/11/18	2	23.30	1	23.70	23.20	1	7,673	0.01%
2022/11/17	1	23.45	1	23.50	23.55	0	7,853	0.00%
2022/11/16	52	23.11	4	23.28	23.15	48	8,136	0.59%
2022/11/15	4	23.56	1	23.80	23.40	3	8,195	0.04%
2022/11/14	10	23.72	1	23.30	23.95	9	8,209	0.11%
2022/11/11	0	0.00	1	23.40	22.75	-1	8,209	-0.01%
2022/11/10	1	22.85	12	22.65	22.65	-11	8,348	-0.13%
2022/11/09	1	23.30	1	23.10	23.05	0	8,459	0.00%
2022/11/08	3	23.73	1	23.15	23.05	2	8,549	0.02%
2022/11/07	14	23.21	2	23.35	23.10	12	8,797	0.14%
2022/11/04	0	0.00	6	22.80	22.95	-6	9,293	-0.06%
2022/11/03	2	22.70	1	22.70	22.70	1	9,546	0.01%
2022/11/02	3	22.52	3	22.52	22.60	0	9,958	0.00%
2022/11/01	0	0.00	9	22.30	22.30	-9	10,213	-0.09%
2022/10/28	1	21.70	0	0.00	21.45	1	11,055	0.01%
2022/10/27	0	0.00	2	21.95	22.25	-2	11,348	-0.02%
2022/10/25	5	21.84	1	21.95	21.45	4	11,592	0.03%
2022/10/24	1	22.50	1	22.90	22.25	0	11,799	0.00%
2022/10/21	3	22.35	0	0.00	22.25	3	12,209	0.02%
2022/10/20	2	22.75	5	22.77	22.75	-3	12,979	-0.02%
2022/10/19	2	23.58	1	24.40	23.30	1	13,151	0.01%
2022/10/18	2	24.03	2	24.28	23.95	0	13,379	0.00%
2022/10/17	6	23.71	1	23.75	24.05	5	14,386	0.03%
2022/10/14	0	0.00	3	23.70	23.75	-3	14,878	-0.02%
2022/10/13	4	23.69	1	23.20	22.70	3	15,015	0.02%
2022/10/12	2	24.25	1	24.40	24.35	1	15,109	0.01%
2022/10/11	1	23.90	0	0.00	24.05	1	15,294	0.01%
2022/10/07	1	25.10	0	0.00	25.15	1	15,715	0.01%
2022/10/05	5	25.26	31	25.30	24.85	-26	16,701	-0.16%
2022/10/04	19	24.54	0	0.00	24.55	19	16,948	0.11%
2022/10/03	1	23.65	1	23.70	23.70	0	17,841	0.00%
2022/09/30	2	22.45	6	22.97	23.45	-4	18,625	-0.02%
2022/09/29	1	23.30	1	23.40	23.15	0	18,887	0.00%
2022/09/28	8	23.22	11	23.41	22.55	-3	18,959	-0.02%
2022/09/27	5	23.90	2	24.15	24.10	3	19,231	0.02%
2022/09/26	11	24.62	2	24.33	23.40	9	19,389	0.05%
2022/09/23	10	26.23	18	26.07	25.60	-8	19,379	-0.04%
2022/09/22	18	26.65	1	26.90	27.05	17	19,575	0.09%
2022/09/21	2	27.00	1	27.30	27.00	1	19,924	0.01%
2022/09/20	4	27.56	3	27.37	27.15	1	19,970	0.01%
2022/09/19	8	27.09	5	27.40	26.85	3	20,072	0.01%
2022/09/16	21	27.47	0	0.00	27.45	21	19,990	0.11%
2022/09/15	1	28.20	10	28.30	28.05	-9	19,867	-0.05%
2022/09/14	17	28.85	0	0.00	28.90	17	19,746	0.09%
2022/09/13	0	0.00	20	29.56	29.70	-20	19,672	-0.10%
2022/09/12	21	28.94	4	29.20	29.55	17	19,555	0.09%
2022/09/08	1	28.15	10	28.05	28.00	-9	19,307	-0.05%
2022/09/06	1	28.20	0	0.00	27.85	1	19,577	0.01%
2022/09/05	4	29.55	2	30.45	29.60	2	19,960	0.01%
2022/09/02	8	30.45	12	30.43	30.50	-4	19,750	-0.02%
2022/09/01	3	29.68	2	29.90	29.30	1	19,229	0.01%
2022/08/31	13	29.70	2	29.93	29.95	11	19,040	0.06%
2022/08/30	2	29.33	6	29.36	29.30	-4	18,818	-0.02%
2022/08/26	0	0.00	10	29.18	29.25	-10	18,481	-0.05%
2022/08/24	0	0.00	5	28.52	28.40	-5	18,270	-0.03%
2022/08/23	13	28.17	2	28.30	28.40	11	18,276	0.06%
2022/08/22	2	27.28	0	0.00	27.00	2	17,966	0.01%
2022/08/19	3	27.82	1	27.90	27.75	2	17,874	0.01%
2022/08/18	18	28.13	5	28.09	27.95	13	17,775	0.07%
2022/08/17	2	28.13	0	0.00	27.75	2	17,729	0.01%
2022/08/15	3	29.20	1	29.25	29.20	2	17,597	0.01%
2022/08/12	3	29.00	36	28.91	29.05	-33	17,470	-0.19%
2022/08/11	18	30.32	3	30.12	29.80	15	17,157	0.09%
2022/08/10	5	31.03	5	30.94	31.25	0	16,627	0.00%
2022/08/09	11	31.32	11	31.30	31.35	0	16,360	0.00%
2022/08/08	1	31.10	1	30.80	30.80	0	15,945	0.00%
2022/08/05	7	30.95	39	31.12	31.00	-32	15,689	-0.20%
2022/08/04	4	29.77	3	29.80	29.90	1	15,206	0.01%
2022/08/03	15	30.36	7	29.49	29.00	8	14,855	0.05%
2022/08/02	19	30.36	3	30.15	30.35	16	14,539	0.11%
2022/08/01	4	30.85	4	30.85	30.60	0	14,386	0.00%
2022/07/29	3	30.70	10	30.40	30.35	-7	14,196	-0.05%
2022/07/28	8	31.29	18	31.31	30.60	-10	13,967	-0.07%
2022/07/27	96	30.79	53	30.92	31.20	43	13,619	0.32%
2022/07/26	25	29.83	12	29.69	29.70	13	12,809	0.10%
2022/07/25	10	29.52	18	29.53	29.90	-8	12,582	-0.06%
2022/07/22	39	30.02	65	30.00	30.15	-26	12,304	-0.21%
2022/07/21	12	28.70	38	29.16	29.60	-26	11,279	-0.23%
2022/07/20	2	28.15	7	28.52	27.50	-5	10,726	-0.05%
2022/07/19	15	27.90	4	27.90	27.90	11	10,554	0.10%
2022/07/18	4	28.55	6.3	28.64	28.55	-2.3	10,361	-0.02%
2022/07/15	17	28.96	11	29.02	28.55	6	10,133	0.06%
2022/07/14	47	28.77	9	28.66	28.80	38	9,710	0.39%
2022/07/13	8	28.01	9	28.12	27.50	-1	9,122	-0.01%
2022/07/12	9	27.07	5	27.19	26.95	4	8,654	0.05%
2022/07/11	8	27.96	28	28.04	28.10	-20	8,281	-0.24%
2022/07/08	10	26.83	5	27.38	26.45	5	7,315	0.07%
2022/07/07	9	26.02	5	26.25	26.95	4	6,512	0.06%
2022/07/06	0	0.00	2	26.10	24.80	-2	6,230	-0.03%
2022/07/05	8	26.75	10	26.63	26.60	-2	6,221	-0.03%
2022/07/04	2	25.05	6	25.28	25.85	-4	5,918	-0.07%
2022/07/01	1	26.70	23	27.43	25.85	-22	5,923	-0.37%
2022/06/30	26	26.78	25	27.08	27.50	1	5,749	0.02%
2022/06/29	9	27.03	10	27.24	27.30	-1	5,499	-0.02%
2022/06/28	1	25.30	6	25.29	25.50	-5	5,168	-0.10%
2022/06/27	9	25.38	9	25.79	25.60	0	5,313	0.00%
2022/06/24	1	24.00	1	23.65	23.60	0	5,369	0.00%
2022/06/22	2	23.80	1	23.75	23.10	1	6,728	0.01%
2022/06/21	0	0.00	2	23.55	23.85	-2	6,934	-0.03%
2022/06/17	0	0.00	4	24.00	24.00	-4	6,904	-0.06%
2022/06/16	21	25.53	5	24.12	24.05	16	6,932	0.23%
2022/06/15	3	25.97	27	25.84	25.50	-24	6,967	-0.34%
2022/06/14	37	26.12	27	25.87	26.00	10	6,608	0.15%
2022/06/13	2	24.13	1	24.40	24.20	1	5,973	0.02%
2022/06/09	0	0.00	3	23.85	23.70	-3	5,866	-0.05%
2022/06/08	0	0.00	1	23.50	23.70	-1	5,857	-0.02%
2022/06/07	3	23.80	1	23.80	23.65	2	5,886	0.03%
2022/06/06	0	0.00	1	23.50	23.40	-1	5,892	-0.02%
2022/06/01	4	23.66	0	23.65	23.40	4	6,004	0.07%
2022/05/31	13	23.55	31	23.92	23.60	-18	5,961	-0.30%
2022/05/30	1	22.95	3	22.92	22.95	-2	5,847	-0.03%
2022/05/26	0	0.00	1	22.70	22.10	-1	6,435	-0.02%
2022/05/25	5	22.30	8	22.25	22.25	-3	6,432	-0.05%
2022/05/24	13	23.27	6	23.54	22.60	7	6,461	0.11%
2022/05/20	1	22.50	0	0.00	22.50	1	6,328	0.02%
2022/05/16	0	0.00	2	21.98	21.80	-2	6,432	-0.03%
2022/05/11	1	21.00	0	0.00	21.35	1	6,460	0.02%
2022/05/09	1	21.90	0	0.00	21.55	1	6,491	0.02%
2022/05/06	1	22.65	0	0.00	22.65	1	6,529	0.02%
2022/05/05	4	23.65	2	23.93	23.30	2	6,643	0.03%
2022/05/04	9	23.60	4	23.75	23.35	5	6,648	0.08%
2022/05/03	1	22.95	1	23.05	23.05	0	6,630	0.00%
2022/04/28	1	22.70	1	22.50	22.45	0	6,771	0.00%
2022/04/27	3	21.67	1	22.50	22.30	2	6,805	0.03%
2022/04/26	1	22.85	0	0.00	22.85	1	6,792	0.01%
2022/04/25	5	23.13	2	23.10	22.85	3	6,872	0.04%
2022/04/22	0	0.00	5	24.05	24.05	-5	6,937	-0.07%
2022/04/21	7	24.54	2	24.95	24.40	5	7,003	0.07%
2022/04/20	1	25.10	19	24.96	24.65	-18	7,050	-0.26%
2022/04/19	5	24.22	1	24.05	24.00	4	7,074	0.06%
2022/04/18	1	24.10	1	24.10	23.90	0	7,258	0.00%
2022/04/15	0	0.00	3	24.30	23.80	-3	7,321	-0.04%
2022/04/14	14	24.74	0	0.00	24.60	14	7,444	0.19%
2022/04/13	0	0.00	10	24.70	24.95	-10	7,506	-0.13%
2022/04/12	24	24.21	51	24.10	24.25	-27	7,979	-0.34%
2022/04/11	17	25.32	4	25.10	24.50	13	8,023	0.16%
2022/04/08	7	26.57	5	27.05	26.55	2	8,003	0.02%
2022/04/07	6	27.33	13	27.72	26.50	-7	8,048	-0.09%
2022/04/06	8	26.76	3	27.08	26.80	5	8,024	0.06%
2022/04/01	8	27.12	5	26.89	26.85	3	8,296	0.04%
2022/03/31	17	27.64	3	27.82	27.55	14	9,024	0.16%
2022/03/30	27	28.12	13	28.11	27.90	14	9,118	0.15%
2022/03/29	2	27.70	1	27.80	27.45	1	9,234	0.01%
2022/03/28	8.2	27.76	38	27.77	28.10	-29.8	9,040	-0.33%
2022/03/25	33	28.41	78	28.46	28.95	-45	8,634	-0.52%
2022/03/24	2	26.55	16	26.25	26.35	-14	7,765	-0.18%
2022/03/23	5	25.76	0	0.00	25.75	5	7,647	0.07%
2022/03/22	0	0.00	2	26.05	26.05	-2	7,763	-0.03%
2022/03/21	2	25.50	3	25.63	25.50	-1	7,834	-0.01%
2022/03/18	11	25.60	7	25.87	26.15	4	8,041	0.05%
2022/03/17	10	24.80	2	24.80	24.75	8	8,077	0.10%
2022/03/16	3	24.37	0	0.00	23.95	3	8,211	0.04%
2022/03/15	0	0.00	1	24.00	23.75	-1	8,442	-0.01%
2022/03/11	0	0.00	1	24.50	24.65	-1	9,059	-0.01%
2022/03/10	3	24.17	18	24.24	24.40	-15	9,238	-0.16%
2022/03/09	2	23.30	2	23.68	23.50	0	9,799	0.00%
2022/03/08	16	23.55	13	23.50	23.05	3	10,186	0.03%
2022/03/07	7	23.99	3	24.00	23.70	4	10,681	0.04%
2022/03/04	2	25.20	3	25.68	25.15	-1	11,040	-0.01%
2022/03/03	13	25.88	13	25.92	25.65	0	11,465	0.00%
2022/03/02	18	26.64	7	26.54	26.25	11	11,967	0.09%
2022/03/01	6	26.04	3	26.18	26.75	3	12,020	0.02%
2022/02/25	1	24.45	10	24.30	24.35	-9	12,561	-0.07%
2022/02/24	4	24.30	21	24.09	23.95	-17	13,372	-0.13%
2022/02/23	2	25.30	0	0.00	25.40	2	13,910	0.01%
2022/02/22	8	25.13	17	25.74	25.00	-9	15,063	-0.06%
2022/02/21	10	25.71	4	26.03	25.85	6	15,619	0.04%
2022/02/18	11	26.13	1	26.20	26.15	10	17,013	0.06%
2022/02/17	3	26.15	6	26.27	26.20	-3	18,944	-0.02%
2022/02/16	2	25.83	5	26.03	25.85	-3	19,543	-0.02%
2022/02/15	6	26.11	2	26.40	25.55	4	21,328	0.02%
2022/02/14	5	25.95	4	26.03	25.80	1	23,345	0.00%
2022/02/11	4	26.76	2	27.03	26.80	2	23,842	0.01%
2022/02/10	5	27.15	0	0.00	26.90	5	24,397	0.02%
2022/02/09	7	27.55	1	27.80	27.70	6	25,234	0.02%
2022/02/08	2	27.35	2	27.50	27.50	0	26,542	0.00%
2022/01/26	1	25.65	0	0.00	25.25	1	27,816	0.00%
2022/01/25	6	25.82	3	26.07	25.45	3	28,722	0.01%
2022/01/24	5	25.58	14	25.66	26.20	-9	29,461	-0.03%
2022/01/21	20	26.44	11	26.36	26.45	9	30,488	0.03%
2022/01/20	4	27.19	0	0.00	27.20	4	32,445	0.01%
2022/01/18	13	27.89	5	27.93	27.55	8	34,890	0.02%
2022/01/17	8	27.50	8	27.47	27.80	0	36,235	0.00%
2022/01/14	6	26.74	1	27.15	26.50	5	36,526	0.01%
2022/01/13	13	27.51	13.1	27.29	27.30	-0.1	36,578	0.00%
2022/01/12	2	27.68	4	27.90	27.40	-2	36,593	-0.01%
2022/01/11	13	28.06	4	27.85	27.30	9	36,558	0.02%
2022/01/10	9	28.79	14	28.91	28.70	-5	36,497	-0.01%
2022/01/07	27.1	30.23	1	30.60	29.25	26.1	36,438	0.07%
2022/01/06	6	30.23	4	30.51	30.40	2	36,348	0.01%
2022/01/05	17	30.99	36	31.65	30.65	-19	36,375	-0.05%
2022/01/04	13	30.23	12	30.37	30.30	1	35,914	0.00%
2022/01/03	35	30.72	7	31.48	30.40	28	35,884	0.08%
2021/12/30	12	31.12	100	31.11	31.05	-88	35,890	-0.25%
2021/12/29	21	32.01	68	32.11	31.85	-47	36,056	-0.13%
2021/12/28	25.1	31.93	2	32.70	31.85	23.1	35,959	0.06%
2021/12/27	39	32.83	35	31.70	32.95	4	35,902	0.01%
2021/12/24	72	31.11	1	31.40	30.70	71	35,490	0.20%
2021/12/23	21	30.76	60	30.87	31.15	-39	36,100	-0.11%
2021/12/22	7	30.01	24	30.03	29.65	-17	36,070	-0.05%
2021/12/21	15	30.06	5	30.22	29.85	10	36,498	0.03%
2021/12/20	7	29.86	32	30.07	29.75	-25	36,741	-0.07%
2021/12/17	16	29.98	10	30.18	29.65	6	36,692	0.02%
2021/12/16	34	30.71	7	30.90	30.60	27	36,586	0.07%
2021/12/15	1	30.25	3	30.08	30.40	-2	36,456	-0.01%
2021/12/14	32	30.37	13	29.90	29.75	19	36,387	0.05%
2021/12/13	54.1	31.31	4	31.31	31.10	50.1	36,091	0.14%
2021/12/10	16	31.36	1	31.55	30.70	15	35,869	0.04%
2021/12/09	14	31.80	6	32.13	31.35	8	35,725	0.02%
2021/12/08	11	31.90	13	32.24	31.60	-2	35,462	-0.01%
2021/12/07	17	31.92	29	31.87	31.45	-12	35,048	-0.03%
2021/12/06	1	31.10	4	31.51	31.45	-3	34,800	-0.01%
2021/12/03	21	32.11	12	32.16	31.95	9	34,606	0.03%
2021/12/02	13	31.42	51	30.82	30.60	-38	33,997	-0.11%
2021/12/01	18	31.58	36	30.75	32.55	-18	33,572	-0.05%
2021/11/30	17	32.99	30	33.09	32.00	-13	32,999	-0.04%
2021/11/29	49	32.41	16	32.37	32.30	33	32,571	0.10%
2021/11/26	24	32.85	23	33.10	32.70	1	32,079	0.00%
2021/11/25	18	34.63	5	34.49	34.60	13	31,472	0.04%
2021/11/24	24	34.69	21	34.88	35.40	3	30,990	0.01%
2021/11/23	34	34.01	13	33.54	33.45	21	30,274	0.07%
2021/11/22	19	35.44	27	35.46	35.70	-8	29,436	-0.03%
2021/11/19	23	35.96	17	36.31	35.05	6	28,814	0.02%
2021/11/18	9	34.21	8	34.32	34.70	1	27,690	0.00%
2021/11/17	47	34.01	61	34.62	35.40	-14	27,073	-0.05%
2021/11/16	45	34.56	26	34.16	34.80	19	25,657	0.07%
2021/11/15	11	31.43	44	31.24	32.35	-33	23,694	-0.14%
2021/11/12	175	30.24	151	30.26	29.45	24	23,056	0.10%	大買/大賣/
2021/11/11	109	28.83	79	28.66	29.25	30	21,243	0.14%	大買/
2021/11/10	26	26.28	10	26.50	26.60	16	19,226	0.08%
2021/11/09	60	26.13	53	26.08	26.20	7	18,704	0.04%
2021/11/08	27	26.33	29	26.24	25.60	-2	18,129	-0.01%
2021/11/05	52	26.18	64	26.07	26.25	-12	17,296	-0.07%
2021/11/04	44	25.79	27	26.16	26.70	17	15,966	0.11%
2021/11/03	40	24.98	26.2	24.77	24.30	13.8	15,102	0.09%
2021/11/02	11	25.90	31	24.84	24.35	-20	14,556	-0.14%
2021/11/01	73	26.42	54	25.91	26.10	19	13,727	0.14%
2021/10/29	33	26.34	31	26.40	26.45	2	12,922	0.02%
2021/10/28	55.2	26.00	60	25.76	25.55	-4.8	11,857	-0.04%
2021/10/27	47	24.04	108	24.20	24.75	-61	9,828	-0.62%	大賣/
2021/10/26	106	23.52	61	23.59	22.50	45	8,927	0.50%	大買/
2021/10/25	67	22.23	83	22.16	22.95	-16	7,357	-0.22%
2021/10/22	20	20.25	10	19.60	20.90	10	5,972	0.17%
2021/10/21	8	19.61	3	19.72	19.00	5	5,701	0.09%
2021/10/20	10	19.12	7	19.24	19.30	3	5,876	0.05%
2021/10/19	0	0.00	4	18.60	18.75	-4	5,859	-0.07%
2021/10/18	10	18.65	0	0.00	18.65	10	5,843	0.17%
2021/10/15	0	0.00	1	18.20	18.40	-1	5,772	-0.02%
2021/10/14	1	17.70	1	17.95	17.85	0	5,816	0.00%
2021/10/13	1	17.70	1	18.15	17.95	0	5,839	0.00%
2021/10/08	1	19.20	2	18.98	19.00	-1	6,086	-0.02%
2021/10/07	3	18.70	4	18.51	18.90	-1	6,298	-0.02%
2021/10/06	9	18.78	16	18.63	18.15	-7	7,065	-0.10%
2021/10/05	1	19.65	2	20.10	20.15	-1	6,770	-0.01%
2021/10/04	12	20.40	0	0.00	19.60	12	6,639	0.18%
2021/10/01	0	0.00	8.1	20.72	20.60	-8.1	6,478	-0.12%
2021/09/30	10	21.31	19	21.36	21.05	-9	6,112	-0.15%
2021/09/29	16	20.20	7	20.14	20.55	9	5,329	0.17%
2021/09/28	18	19.68	17	20.46	20.40	1	5,262	0.02%
2021/09/27	2	18.75	13	19.03	19.35	-11	4,844	-0.23%
2021/09/24	1	17.65	0	0.00	17.60	1	4,608	0.02%
2021/09/23	1	17.80	1	17.60	17.65	0	4,646	0.00%
2021/09/22	0	0.00	3	17.45	17.45	-3	4,640	-0.06%
2021/09/17	4	17.20	0	0.00	17.80	4	4,647	0.09%
2021/09/14	3	17.40	0	0.00	17.35	3	5,020	0.06%
2021/09/09	3	17.60	3	17.75	17.75	0	5,089	0.00%
2021/09/08	1	17.50	0	0.00	17.55	1	5,104	0.02%
2021/09/06	5	18.35	0	0.00	18.05	5	5,275	0.09%
2021/09/03	0	0.00	0.4	18.40	18.45	-0.4	5,696	-0.01%
2021/09/01	4	18.55	4	18.49	18.45	0	5,941	0.00%
2021/08/26	0	0.00	2	18.15	18.10	-2	5,938	-0.03%
2021/08/18	1	16.70	0	0.00	17.60	1	5,922	0.02%
2021/08/17	0	0.00	18	17.15	17.00	-18	5,925	-0.30%
2021/08/11	1	18.40	0	0.00	18.10	1	5,917	0.02%
2021/08/10	12	19.06	26	18.79	18.80	-14	5,901	-0.24%
2021/08/09	0	0.00	15	19.20	19.20	-15	5,916	-0.25%
2021/08/06	0	0.00	10	19.70	19.55	-10	5,907	-0.17%
2021/08/05	3	19.87	10	19.90	19.65	-7	5,933	-0.12%
2021/08/04	0	0.00	6	19.62	19.60	-6	5,898	-0.10%
2021/08/03	0	0.00	10	19.60	19.60	-10	5,936	-0.17%
2021/07/30	17	19.74	3	19.82	19.45	14	5,940	0.24%
2021/07/29	2	19.70	5.1	19.90	19.85	-3	5,920	-0.05%
2021/07/28	13	19.68	0	0.00	19.70	13	5,930	0.22%
2021/07/27	0	0.00	6.1	20.68	20.25	-6.1	5,949	-0.10%
2021/07/26	19.1	20.55	20	20.67	20.40	-0.9	5,923	-0.02%
2021/07/23	20	19.76	3	19.90	19.80	17	5,654	0.30%
2021/07/22	5	19.30	0	0.00	19.25	5	5,629	0.09%
2021/07/21	2	19.00	15	18.95	18.85	-13	5,618	-0.23%
2021/07/20	1	19.70	5	19.50	19.50	-4	5,607	-0.07%
2021/07/19	15	20.17	8	20.16	20.05	7	5,567	0.13%
2021/07/16	15	20.79	16	20.70	20.65	-1	5,637	-0.02%
2021/07/15	14	20.24	1	19.95	20.00	13	5,431	0.24%
2021/07/14	6	19.93	6	19.97	20.00	0	5,442	0.00%
2021/07/13	25	21.08	14	20.74	20.90	11	5,386	0.20%
2021/07/12	3	19.25	0	0.00	19.30	3	4,609	0.07%
2021/07/09	4	19.38	1	19.40	19.20	3	4,787	0.06%
2021/07/08	1	19.70	1	19.60	19.45	0	4,946	0.00%
2021/07/06	4	19.80	5	19.56	19.55	-1	5,112	-0.02%
2021/07/05	2	19.75	11	19.97	20.00	-9	5,143	-0.17%
2021/07/02	0	0.00	2	19.53	19.40	-2	4,983	-0.04%
2021/07/01	1	19.10	0	0.00	19.15	1	4,957	0.02%
2021/06/30	9	19.18	1	19.00	19.00	8	4,918	0.16%
2021/06/28	1	19.25	0	0.00	19.20	1	4,972	0.02%
2021/06/25	1	19.80	7	19.77	19.40	-6	4,982	-0.12%
2021/06/24	15	20.33	41	20.51	20.00	-26	4,958	-0.52%
2021/06/23	15	19.27	2	19.23	19.60	13	4,706	0.28%
2021/06/22	1	18.75	88	18.38	18.50	-87	4,689	-1.86%
2021/06/21	0	0.00	33	18.38	18.25	-33	4,715	-0.70%
2021/06/18	0	0.00	15	18.83	18.70	-15	4,978	-0.30%
2021/06/17	0	0.00	6	18.85	18.90	-6	5,171	-0.12%
2021/06/16	2	18.83	0	0.00	18.70	2	5,292	0.04%
2021/06/15	0	0.00	4	19.26	19.40	-4	5,441	-0.07%
2021/06/11	53	19.86	10	19.38	19.25	43	5,809	0.74%
2021/06/02	0	0.00	5	17.95	17.65	-5	5,742	-0.09%
2021/05/27	0	0.00	1	16.95	17.20	-1	5,967	-0.02%
2021/05/26	5	17.05	0	0.00	17.05	5	6,019	0.08%
2021/05/24	0	0.00	2	16.80	16.65	-2	6,163	-0.03%
2021/05/21	1	16.30	8	16.16	16.40	-7	6,191	-0.11%
2021/05/17	0	0.00	2	15.20	14.80	-2	6,622	-0.03%
2021/05/14	2	16.10	0	0.00	15.95	2	6,661	0.03%
2021/05/13	7	15.33	0	0.00	16.00	7	6,720	0.10%
2021/05/12	2	15.83	1	15.65	15.90	1	7,015	0.01%
2021/05/10	0	0.00	0	19.00	18.80	0	7,055	0.00%
2021/05/04	1	18.25	4	18.13	18.05	-3	7,120	-0.04%
2021/05/03	4	19.19	0	0.00	19.00	4	7,104	0.06%
2021/04/29	1	20.45	5	20.60	20.30	-4	7,084	-0.06%
2021/04/28	0	0.00	1	20.75	20.70	-1	7,149	-0.01%
2021/04/27	7	20.49	1	20.45	20.45	6	7,284	0.08%
2021/04/26	1	20.15	140	20.23	20.20	-139	7,621	-1.82%	大賣/鉅額交易
2021/04/23	3	20.12	2	20.30	20.20	1	7,678	0.01%
2021/04/22	2	20.05	0	0.00	20.00	2	7,831	0.03%
2021/04/21	5	21.20	8	21.23	21.00	-3	8,045	-0.04%
2021/04/19	3	22.58	0	0.00	22.20	3	8,758	0.03%
2021/04/16	4	21.80	11	21.98	21.80	-7	8,760	-0.08%
2021/04/15	1	22.10	1	21.80	21.60	0	8,747	0.00%
2021/04/13	0	0.00	5.2	21.67	20.95	-5.2	8,806	-0.06%
2021/04/12	10	21.75	0	0.00	21.30	10	9,204	0.11%
2021/04/09	0	0.00	5	21.15	21.05	-5	9,583	-0.05%
2021/04/08	10	21.20	1	21.50	21.35	9	9,584	0.09%
2021/04/06	0	0.00	4	20.50	20.45	-4	9,530	-0.04%
2021/04/01	2	20.40	7	20.50	20.40	-5	9,572	-0.05%
2021/03/31	5	20.25	0	0.00	20.20	5	9,706	0.05%
2021/03/29	0	0.00	1	21.00	21.00	-1	9,831	-0.01%
2021/03/24	3	21.50	3	21.85	21.30	0	11,226	0.00%
2021/03/23	7	21.68	0	0.00	21.60	7	11,161	0.06%
2021/03/22	8	22.15	0	0.00	22.30	8	10,896	0.07%
2021/03/19	18	21.55	3	21.43	21.40	15	10,730	0.14%
2021/03/18	5	21.55	1	21.25	21.40	4	10,726	0.04%
2021/03/17	6	21.13	113	21.34	21.25	-107	10,571	-1.01%	大賣/鉅額交易
2021/03/16	1	20.10	44	20.12	20.10	-43	10,100	-0.43%
2021/03/15	1	20.30	0	0.00	20.20	1	10,089	0.01%
2021/03/12	9	20.43	16	20.33	20.40	-7	10,068	-0.07%
2021/03/11	0	0.00	4	19.78	19.90	-4	10,073	-0.04%
2021/03/09	0	0.00	12	19.70	19.60	-12	10,044	-0.12%
2021/03/08	0	0.00	3	20.20	19.45	-3	10,059	-0.03%
2021/03/04	7	19.79	0	0.00	19.60	7	9,905	0.07%
2021/03/03	5	19.92	2	19.88	20.05	3	9,894	0.03%
2021/03/02	12	20.19	1	20.10	19.60	11	9,869	0.11%
2021/02/26	0	0.00	6	19.46	19.55	-6	9,731	-0.06%
2021/02/25	1	19.65	2	19.75	19.65	-1	9,703	-0.01%
2021/02/24	3	19.97	0	0.00	19.70	3	9,750	0.03%
2021/02/23	0	0.00	5	19.60	19.70	-5	9,642	-0.05%
2021/02/22	1	19.80	24	19.93	19.85	-23	9,609	-0.24%
2021/02/19	33	20.29	1	19.85	19.80	32	9,540	0.34%
2021/02/18	0	0.00	61	19.30	19.30	-61	9,254	-0.66%
2021/02/17	21	19.16	0	0.00	19.15	21	9,199	0.23%
2021/02/05	62	19.20	2	19.25	19.05	60	9,172	0.65%
2021/02/04	41	18.93	2	18.85	18.80	39	9,124	0.43%
2021/02/03	45	19.50	1	19.75	19.40	44	9,054	0.49%
2021/01/28	0	0.00	1	18.30	18.20	-1	8,457	-0.01%
2021/01/27	3	18.53	1	18.80	18.70	2	8,427	0.02%
2021/01/26	0	0.00	20	18.25	18.30	-20	8,375	-0.24%
2021/01/25	0	0.00	18	18.58	18.60	-18	8,325	-0.22%
2021/01/22	10	19.05	0	0.00	18.85	10	8,259	0.12%
2021/01/21	12	19.21	14	18.84	18.85	-2	8,185	-0.02%
2021/01/20	24	20.17	12	19.36	19.15	12	8,075	0.15%
2021/01/19	20	20.59	24	20.76	20.50	-4	7,888	-0.05%
2021/01/18	2	19.85	0	0.00	19.95	2	7,524	0.03%
2021/01/15	10	20.55	14	20.10	20.00	-4	7,421	-0.05%
2021/01/14	45	20.67	38	20.85	20.55	7	7,224	0.10%
2021/01/13	75	20.91	23	20.34	20.45	52	6,862	0.76%
2021/01/12	72	20.05	0	0.00	19.80	72	6,362	1.13%
2021/01/11	8	19.54	4	18.50	19.40	4	5,948	0.07%
2021/01/08	4	18.15	6	18.97	18.25	-2	5,729	-0.03%
2021/01/07	100	19.12	3	19.27	18.95	97	5,633	1.72%
2021/01/06	48	19.30	5	19.95	19.10	43	5,543	0.78%
2021/01/05	29	20.07	10	20.06	19.85	19	5,189	0.37%
2021/01/04	13	19.22	34	19.52	19.90	-21	4,674	-0.45%
2020/12/31	5	18.05	3	18.08	18.10	2	4,130	0.05%
2020/12/30	1	17.85	0	0.00	17.85	1	4,060	0.02%
2020/12/28	0	0.00	2	18.05	18.05	-2	3,955	-0.05%
2020/12/25	3	18.35	8	18.46	18.25	-5	3,868	-0.13%
2020/12/24	0	0.00	2	18.00	17.85	-2	3,685	-0.05%
2020/12/23	0	0.00	1	18.00	17.60	-1	3,600	-0.03%
2020/12/22	3	18.07	54	18.06	17.50	-51	3,445	-1.48%
2020/12/21	60	18.41	12	18.50	18.60	48	3,207	1.50%
2020/12/18	24	16.95	14	17.37	17.90	10	2,442	0.41%
2020/12/17	6	16.36	1	16.35	16.30	5	1,906	0.26%
2020/12/15	0	0.00	2	16.35	16.15	-2	1,866	-0.11%
2020/12/14	0	0.00	5	16.80	16.65	-5	1,819	-0.27%
2020/12/11	11	16.45	23	16.24	16.15	-12	1,686	-0.71%
2020/12/10	11	16.34	5	16.15	16.05	6	1,636	0.37%
2020/12/09	5	16.35	3	16.35	16.30	2	1,597	0.13%
2020/12/08	0	0.00	4	16.45	16.35	-4	1,587	-0.25%
2020/12/07	62	16.60	63	16.67	16.70	-1	1,556	-0.06%
2020/12/04	0	0.00	0	15.95	15.95	0	1,311	0.00%
2020/12/01	0	0.00	1	15.75	15.85	-1	1,402	-0.07%
2020/11/27	0	0.00	10	15.50	15.45	-10	1,361	-0.73%
2020/11/25	0	0.00	16	15.15	15.15	-16	1,298	-1.23%
2020/11/23	2	15.75	18	15.66	15.50	-16	1,399	-1.14%
2020/11/18	1	15.10	1	15.05	15.05	0	1,329	0.00%
2020/11/11	0	0.00	1	14.55	14.55	-1	1,299	-0.08%
2020/10/27	0	0.00	10	14.50	14.40	-10	1,429	-0.70%
2020/10/21	10	14.50	0	0.00	14.45	10	1,489	0.67%
2020/10/20	0	0.00	1	14.20	14.35	-1	1,487	-0.07%
2020/10/19	1	14.20	0	0.00	14.25	1	1,528	0.07%
2020/10/16	2	14.30	2	14.00	13.95	0	1,587	0.00%
2020/10/15	0	0.00	25	14.10	14.05	-25	1,581	-1.58%
2020/10/14	1	14.20	1	14.15	14.10	0	1,584	0.00%
2020/10/08	0	0.00	1	14.35	14.45	-1	1,612	-0.06%
2020/10/07	12	14.40	0	0.00	14.45	12	1,626	0.74%
2020/10/06	1	14.25	1	14.45	14.35	0	1,638	0.00%
2020/09/24	2	14.15	0	0.00	14.15	2	1,834	0.11%
2020/09/17	0	0.00	2	15.20	15.25	-2	2,642	-0.08%
2020/09/10	1	15.50	0	15.75	15.45	1	2,671	0.04%
2020/09/09	4	15.43	0	0.00	15.65	4	2,663	0.15%
2020/09/03	0	0.00	2	15.60	15.35	-2	2,493	-0.08%
2020/08/31	0	0.00	2	15.10	15.15	-2	2,471	-0.08%
2020/08/28	9	15.12	0	0.00	15.10	9	2,486	0.36%
2020/08/27	22	15.28	1	15.40	15.20	21	2,491	0.84%
2020/08/24	0	0.00	1	14.60	14.70	-1	2,330	-0.04%
2020/08/21	1	14.15	0	0.00	14.25	1	2,345	0.04%
2020/08/20	1	14.15	0	0.00	13.95	1	2,341	0.04%
2020/08/19	0	0.00	1	15.00	15.00	-1	2,310	-0.04%
2020/08/14	0	0.00	1	15.00	15.10	-1	2,298	-0.04%
2020/08/13	0	0.00	1	14.90	14.90	-1	2,302	-0.04%
2020/08/12	1	15.10	0	0.00	15.00	1	2,301	0.04%
2020/08/11	0	0.00	1	14.90	14.80	-1	2,282	-0.04%
2020/08/10	2	15.20	2	15.10	15.05	0	2,282	0.00%
2020/08/05	0	0.00	1	15.20	15.20	-1	2,386	-0.04%
2020/08/03	0	0.00	1	15.10	15.00	-1	2,404	-0.04%
2020/07/31	1	15.00	0	0.00	15.10	1	2,411	0.04%
2020/07/30	1	15.15	1	15.00	14.95	0	2,401	0.00%
2020/07/29	0	0.00	10	14.85	14.85	-10	2,403	-0.42%
2020/07/28	11	15.05	4	14.95	14.75	7	2,417	0.29%
2020/07/24	1	15.20	0	0.00	15.10	1	2,424	0.04%
2020/07/20	0	0.00	1	15.00	15.10	-1	2,494	-0.04%
2020/07/14	0	0.00	2	15.40	15.40	-2	2,550	-0.08%
2020/07/08	10	16.15	1	16.20	16.25	9	2,514	0.36%
2020/07/07	5	16.13	30	16.25	16.10	-25	2,487	-1.01%
2020/07/06	3	16.48	0	0.00	16.45	3	2,466	0.12%
2020/07/03	1	16.20	1	16.10	16.35	0	2,481	0.00%
2020/07/02	1	16.35	11	16.35	16.35	-10	2,474	-0.40%
2020/07/01	23	17.19	11	17.16	16.90	12	2,384	0.50%
2020/06/30	36	15.74	4	15.75	16.30	32	1,962	1.63%
2020/06/24	1	14.60	1	14.65	14.65	0	1,646	0.00%
2020/06/23	1	14.60	3	14.50	14.50	-2	1,651	-0.12%
2020/06/18	1	14.65	0	0.00	14.65	1	1,679	0.06%
2020/06/08	0	0.00	1	15.00	15.00	-1	1,831	-0.05%
2020/05/27	1	14.65	0	0.00	14.60	1	1,920	0.05%
2020/05/26	0	0.00	1	14.55	14.60	-1	1,928	-0.05%
2020/05/25	1	14.45	0	0.00	14.45	1	1,925	0.05%
2020/05/21	0	0.00	2	14.85	14.90	-2	1,918	-0.10%
2020/05/14	4	15.05	2	15.25	14.80	2	1,902	0.11%
2020/05/13	2	15.20	2	15.15	15.15	0	1,811	0.00%
2020/05/12	5	15.30	0	0.00	15.20	5	1,798	0.28%
2020/05/11	3	15.32	1	15.25	15.35	2	1,763	0.11%
2020/05/08	2	14.90	0	0.00	14.85	2	1,719	0.12%
2020/05/07	0	0.00	1	15.00	14.90	-1	1,712	-0.06%
2020/05/04	1	14.60	2	14.90	15.00	-1	1,712	-0.06%
2020/04/28	0	0.00	3	15.00	14.80	-3	1,710	-0.18%
2020/04/24	0	0.00	20	13.70	13.65	-20	1,614	-1.24%
2020/04/23	20	13.80	0	0.00	13.75	20	1,618	1.24%
2020/04/22	3	12.92	3	12.85	13.20	0	1,629	0.00%
2020/04/21	1	13.25	10	13.45	12.90	-9	1,618	-0.56%
2020/04/10	0	0.00	2	13.10	13.05	-2	1,569	-0.13%
2020/04/09	2	13.00	0	0.00	13.10	2	1,608	0.12%
2020/04/08	2	13.20	2	13.30	13.35	0	1,598	0.00%
2020/04/07	2	12.60	2	12.70	12.85	0	1,548	0.00%
2020/03/31	2	12.05	0	0.00	11.85	2	1,540	0.13%
2020/03/30	2	11.65	2	11.90	12.10	0	1,704	0.00%
2020/03/27	0	0.00	1	11.90	11.95	-1	1,698	-0.06%
2020/03/26	0	0.00	2	11.75	12.20	-2	1,689	-0.12%
2020/03/25	20	12.29	0	0.00	12.10	20	1,698	1.18%
2020/03/20	10	11.20	0	0.00	11.20	10	1,685	0.59%
2020/03/19	2	10.25	2	10.35	10.20	0	1,698	0.00%
2020/03/18	2	11.20	2	11.50	11.30	0	1,673	0.00%
2020/03/13	2	12.65	0	0.00	13.05	2	1,652	0.12%
2020/03/12	2	14.03	7	14.13	14.00	-5	1,630	-0.31%
2020/03/11	3	14.55	0	0.00	14.60	3	1,604	0.19%
2020/03/10	0	0.00	3	14.30	14.40	-3	1,505	-0.20%
2020/03/09	3	14.32	1	14.20	14.20	2	1,476	0.14%
2020/03/06	3	14.85	0	0.00	14.80	3	1,479	0.20%
2020/03/04	0	0.00	1	14.90	15.00	-1	1,533	-0.07%
2020/03/03	4	15.10	0	0.00	15.05	4	1,551	0.26%
2020/03/02	2	14.20	2	14.40	14.90	0	1,568	0.00%
2020/02/27	2	15.25	3	15.03	14.65	-1	1,555	-0.06%
2020/02/26	1	15.35	0	0.00	15.35	1	1,592	0.06%
2020/02/25	1	15.35	17	15.23	15.45	-16	1,672	-0.96%
2020/02/18	1	15.95	1	15.85	15.75	0	2,422	0.00%
2020/02/13	1	15.85	0	0.00	15.65	1	2,696	0.04%
2020/02/12	0	0.00	1	15.80	15.80	-1	2,729	-0.04%
2020/02/10	0	0.00	4	15.34	15.45	-4	2,745	-0.15%
2020/02/07	1	15.50	2	15.45	15.45	-1	2,764	-0.04%
2020/02/04	6	15.55	4	15.74	15.70	2	2,874	0.07%
2020/02/03	5	14.24	2	14.73	14.85	3	2,856	0.11%
2020/01/31	3	15.68	2	15.60	15.50	1	2,843	0.04%
2020/01/30	2	15.85	8	16.06	15.80	-6	2,880	-0.21%
2020/01/20	1	17.60	0	0.00	17.55	1	2,865	0.03%
2020/01/16	8	18.04	0	0.00	17.90	8	2,890	0.28%
2020/01/13	1	17.15	1	17.25	17.30	0	3,031	0.00%
2020/01/10	2	17.25	1	17.15	17.15	1	3,083	0.03%
2020/01/09	1	17.15	1	17.20	17.15	0	3,242	0.00%
2020/01/08	1	17.45	1	17.20	17.05	0	3,250	0.00%
2020/01/07	0	0.00	3	17.57	17.55	-3	3,258	-0.09%
2020/01/06	1	17.90	0	0.00	17.80	1	3,264	0.03%
2020/01/03	1	18.40	17	18.21	18.15	-16	3,333	-0.48%
2020/01/02	3	18.25	0	0.00	18.35	3	3,317	0.09%
2019/12/26	1	18.30	1	18.25	18.30	0	3,522	0.00%
2019/12/25	38	18.81	37	18.66	18.45	1	3,685	0.03%
2019/12/24	1	17.85	3	17.80	17.80	-2	3,695	-0.05%
2019/12/19	0	0.00	2	18.25	18.30	-2	5,797	-0.03%
2019/12/18	0	0.00	2	18.30	18.35	-2	5,789	-0.03%
2019/12/17	0	0.00	1	18.20	18.30	-1	5,769	-0.02%
2019/12/16	4	18.20	4	18.40	18.20	0	5,758	0.00%
2019/12/12	1	18.40	1	18.10	18.10	0	5,703	0.00%
2019/12/11	0	0.00	28	18.45	18.30	-28	5,699	-0.49%
2019/12/09	1	18.50	10	18.55	18.50	-9	5,704	-0.16%
2019/12/05	1	18.15	13	18.20	18.10	-12	5,676	-0.21%
2019/12/03	18	18.04	0	0.00	18.10	18	5,680	0.32%
2019/11/29	1	18.15	1	18.15	18.15	0	5,733	0.00%
2019/11/28	1	18.45	1	18.50	18.45	0	5,710	0.00%
2019/11/26	10	18.95	0	0.00	18.55	10	5,662	0.18%
2019/11/25	3	19.10	3	18.73	18.70	0	5,642	0.00%
2019/11/22	2	18.50	1	18.90	19.05	1	5,606	0.02%
2019/11/21	3	18.50	0	0.00	18.50	3	5,527	0.05%
2019/11/20	3	18.50	1	18.30	18.40	2	5,508	0.04%
2019/11/19	4	18.48	4	18.65	18.65	0	5,477	0.00%
2019/11/18	46	19.59	37	19.47	18.90	9	5,440	0.17%
2019/11/15	2	19.05	8	18.84	18.60	-6	5,005	-0.12%
2019/11/14	10	18.84	9	18.86	19.00	1	4,816	0.02%
2019/11/12	1	17.10	1	17.30	17.45	0	4,534	0.00%
2019/11/11	7	17.61	1	17.25	17.05	6	4,518	0.13%
2019/11/06	1	18.10	1	18.10	18.05	0	4,448	0.00%
2019/11/05	1	18.50	0	0.00	18.30	1	4,433	0.02%
2019/11/04	6	18.55	8	18.42	18.50	-2	4,418	-0.05%
2019/11/01	11	18.54	6	18.46	18.65	5	4,386	0.11%
2019/10/28	2	18.10	4	18.18	18.15	-2	4,241	-0.05%
2019/10/25	2	18.25	0	0.00	18.15	2	4,234	0.05%
2019/10/24	2	18.50	2	18.70	18.50	0	4,219	0.00%
2019/10/23	2	18.40	0	0.00	18.45	2	4,221	0.05%
2019/10/22	311	18.99	302	18.77	18.55	9	4,186	0.21%	大買/大賣/
2019/10/18	1	18.35	2	18.45	18.35	-1	4,065	-0.02%
2019/10/17	1	18.55	4	18.21	18.60	-3	4,066	-0.07%
2019/10/15	3	17.60	0	0.00	17.50	3	3,894	0.08%
2019/10/14	0	0.00	3	17.85	17.90	-3	3,870	-0.08%
2019/10/09	4	17.70	3	17.70	17.80	1	3,873	0.03%
2019/10/08	0	0.00	1	17.75	17.70	-1	3,840	-0.03%
2019/10/07	0	0.00	2	18.10	18.05	-2	3,817	-0.05%
2019/10/04	0	0.00	3	18.05	18.15	-3	3,789	-0.08%
2019/10/02	4	17.96	2	17.90	18.30	2	3,671	0.05%
2019/10/01	52	18.51	1	18.45	18.40	51	3,577	1.43%
2019/09/27	4	18.56	56	18.48	18.30	-52	3,412	-1.52%
2019/09/26	113	19.45	121	19.75	19.15	-8	3,233	-0.25%	大買/大賣/
2019/09/25	70	18.16	59	18.53	19.25	11	2,502	0.44%
2019/09/24	1	17.00	0	0.00	17.50	1	1,262	0.08%
2019/09/12	2	16.10	2	16.25	16.10	0	1,099	0.00%
2019/09/05	0	0.00	1	16.00	15.85	-1	1,048	-0.10%
2019/09/04	1	16.20	0	0.00	15.90	1	1,034	0.10%
2019/09/03	2	15.95	5	15.95	15.95	-3	1,030	-0.29%
2019/09/02	0	0.00	3	15.50	15.60	-3	1,009	-0.30%
2019/08/27	3	15.50	0	0.00	15.30	3	1,018	0.29%
2019/08/26	1	15.00	1	15.05	14.95	0	1,012	0.00%
2019/08/21	11	15.20	3	15.18	15.20	8	990	0.81%
2019/08/08	1	14.50	1	14.50	14.65	0	1,047	0.00%
2019/08/07	1	14.50	0	0.00	14.35	1	1,051	0.10%
2019/07/23	2	16.10	2	16.25	16.10	0	1,039	0.00%
2019/07/22	0	0.00	1	15.80	15.70	-1	1,002	-0.10%
2019/07/19	0	0.00	10	15.60	15.75	-10	1,003	-1.00%
2019/07/15	10	15.70	0	0.00	15.85	10	996	1.00%
2019/07/12	1	15.65	0	0.00	15.80	1	1,068	0.09%
2019/07/01	0	0.00	5	15.25	15.20	-5	1,570	-0.32%
2019/06/28	3	15.00	1	15.00	15.00	2	1,720	0.12%
2019/06/27	1	15.05	0	0.00	14.90	1	1,754	0.06%
2019/06/26	3	14.95	0	0.00	14.85	3	1,765	0.17%
2019/06/19	1	15.05	1	14.95	14.95	0	1,915	0.00%
2019/06/13	1	15.20	1	15.05	14.90	0	2,120	0.00%
2019/06/06	0	0.00	2	14.85	14.70	-2	2,066	-0.10%
2019/06/04	1	14.60	1	14.50	14.50	0	2,055	0.00%
2019/05/29	1	14.50	1	14.50	14.45	0	2,078	0.00%
2019/05/28	1	14.50	1	14.45	14.45	0	2,082	0.00%
2019/05/24	1	14.50	1	14.45	14.40	0	2,099	0.00%
2019/05/23	1	14.30	1	14.35	14.35	0	2,106	0.00%
2019/05/14	2	14.20	2	14.40	14.60	0	2,076	0.00%
2019/05/13	1	15.10	1	15.05	14.50	0	2,125	0.00%
2019/05/10	1	15.30	6	15.52	15.05	-5	2,121	-0.24%
2019/05/09	1	15.45	0	0.00	15.30	1	2,116	0.05%
2019/05/08	13	16.02	0	0.00	15.90	13	2,109	0.62%
2019/05/07	1	16.10	1	16.30	16.10	0	2,119	0.00%
2019/05/02	2	16.70	0	0.00	16.65	2	2,094	0.10%
2019/04/24	0	0.00	2	17.00	17.05	-2	2,062	-0.10%
2019/04/23	0	0.00	2	17.05	17.05	-2	2,056	-0.10%
2019/04/22	0	0.00	2	17.23	17.30	-2	2,035	-0.10%
2019/04/19	1	17.30	4	17.26	17.25	-3	2,023	-0.15%
2019/04/18	1	17.70	11	17.45	17.25	-10	1,996	-0.50%
2019/04/17	10	17.85	3	17.80	17.70	7	1,896	0.37%
2019/04/16	17	17.89	6	18.07	18.20	11	1,729	0.64%
2019/04/12	1	16.40	1	16.35	16.30	0	1,428	0.00%
2019/04/09	0	0.00	1	16.60	16.55	-1	1,407	-0.07%
2019/04/08	0	0.00	1	16.85	16.75	-1	1,403	-0.07%
2019/04/03	10	16.92	3	16.75	16.65	7	1,392	0.50%
2019/04/02	9	17.19	7	17.39	17.10	2	1,350	0.15%
2019/04/01	1	16.60	1	16.60	16.50	0	1,202	0.00%
2019/03/29	1	16.50	0	0.00	16.45	1	1,172	0.09%
2019/03/28	5	16.37	5	16.50	16.35	0	1,183	0.00%
2019/03/27	0	0.00	3	16.35	16.50	-3	1,138	-0.26%
2019/03/22	2	15.98	5	16.15	15.85	-3	1,150	-0.26%
2019/03/21	8	16.76	2	16.70	16.30	6	1,144	0.52%
2019/03/20	1	15.90	0	0.00	16.15	1	1,067	0.09%
2019/03/19	0	0.00	10	15.80	15.80	-10	1,162	-0.86%
2019/03/18	10	16.00	1	16.00	15.80	9	1,207	0.75%
2019/03/15	0	0.00	2	15.40	15.30	-2	1,166	-0.17%
2019/03/14	2	15.60	0	0.00	15.40	2	1,190	0.17%
2019/03/07	0	0.00	2	15.80	15.55	-2	1,496	-0.13%
2019/03/06	2	15.75	10	15.65	15.95	-8	1,490	-0.54%
2019/03/05	10	15.64	1	15.60	15.55	9	1,479	0.61%
2019/02/26	0	0.00	0.1	15.70	15.65	-0.1	1,524	-0.01%
2019/02/13	4	15.80	0	0.00	15.80	4	1,511	0.26%
2019/01/15	0	0.00	3	15.00	15.05	-3	1,421	-0.21%
2019/01/09	1	15.35	1	15.30	15.40	0	1,435	0.00%
2019/01/04	0	0.00	6	14.65	14.90	-6	1,427	-0.42%
2019/01/02	0	0.00	4	15.50	15.35	-4	1,446	-0.28%
2018/12/22	1	15.70	1	15.65	15.75	0	1,407	0.00%
2018/12/20	3	15.88	12	15.53	15.35	-9	1,381	-0.65%
2018/12/19	3	16.55	1	16.30	16.05	2	1,357	0.15%
2018/12/13	1	16.65	0	0.00	16.55	1	1,252	0.08%
2018/12/12	15	17.13	5	16.95	16.70	10	1,227	0.81%
2018/12/11	10	16.30	1	16.30	16.50	9	1,092	0.82%
2018/12/10	1	15.65	0	0.00	15.65	1	1,031	0.10%
2018/12/07	0	0.00	1	16.50	16.20	-1	1,021	-0.10%
2018/12/06	2	16.18	5	15.65	15.95	-3	993	-0.30%
2018/12/05	2	16.48	1	16.45	16.55	1	945	0.11%
2018/11/26	0	0.00	1	14.65	14.30	-1	669	-0.15%
2018/11/23	1	14.40	1	14.60	14.40	0	655	0.00%
2018/11/22	1	14.05	0	0.00	14.05	1	617	0.16%
2018/10/09	1	14.00	0	0.00	14.00	1	460	0.22%
2018/09/04	1	16.65	0	0.00	16.70	1	781	0.13%
2018/08/13	2	17.05	0	0.00	16.90	2	1,246	0.16%
2018/08/07	5	17.90	0	0.00	17.65	5	1,432	0.35%
2018/08/06	1	17.75	0	0.00	17.95	1	1,455	0.07%
2018/07/30	2	17.75	0	0.00	17.75	2	1,492	0.13%
2018/07/26	0	0.00	7	17.83	17.80	-7	1,489	-0.47%
2018/07/18	1	18.15	1	18.30	18.15	0	1,495	0.00%
2018/07/13	2	18.35	0	0.00	18.15	2	1,492	0.13%
2018/07/06	1	17.40	0	0.00	17.40	1	1,456	0.07%
2018/07/03	1	18.00	0	0.00	17.80	1	1,474	0.07%
2018/06/29	1	18.00	0	0.00	18.05	1	1,471	0.07%
2018/06/28	1	18.05	0	0.00	17.95	1	1,461	0.07%
2018/06/25	1	18.30	0	0.00	18.45	1	1,482	0.07%
2018/06/22	1	18.20	0	0.00	18.15	1	1,480	0.07%
2018/06/15	1	18.50	0	0.00	18.50	1	1,415	0.07%
2018/06/12	0	0.00	2	19.65	19.40	-2	1,340	-0.15%
2018/06/08	0	0.00	5	19.30	19.00	-5	1,301	-0.38%
2018/06/06	3	19.15	0	0.00	19.20	3	1,300	0.23%
2018/06/05	2	19.25	0	0.00	19.05	2	1,386	0.14%
2018/06/01	1	19.20	1	19.40	19.15	0	1,344	0.00%
2018/05/30	0	0.00	15	19.51	19.80	-15	1,287	-1.16%
2018/05/25	10	19.10	3	19.15	19.25	7	1,132	0.62%
2018/05/14	5	18.50	0.1	18.40	18.50	4.9	998	0.49%
2018/05/09	0	0.00	1	17.70	17.80	-1	1,053	-0.09%
2018/05/04	1	17.30	0	0.00	17.30	1	1,110	0.09%
2018/04/23	0	0.00	6	18.00	17.85	-6	1,288	-0.47%
2018/04/12	3	18.15	3	18.10	18.15	0	1,542	0.00%
2018/03/23	4	18.34	1	18.20	18.20	3	2,002	0.15%
2018/03/20	0	0.00	2	19.00	19.00	-2	1,970	-0.10%
2018/03/16	4	19.34	0	0.00	19.20	4	1,956	0.20%
2018/03/15	5	19.37	5	19.25	19.40	0	1,949	0.00%
2018/03/14	0	0.00	2	19.55	19.30	-2	1,948	-0.10%
2018/03/13	2	19.55	18	19.78	19.50	-16	1,944	-0.82%
2018/03/12	2	19.70	0	0.00	19.55	2	1,932	0.10%
2018/03/09	22	19.83	4	19.66	19.80	18	1,918	0.94%
2018/02/27	3	18.90	0	0.00	18.90	3	1,820	0.16%
2018/02/07	3	18.95	0	0.00	18.70	3	1,881	0.16%
2018/02/06	0	0.00	3	19.55	18.35	-3	1,866	-0.16%
2018/02/02	0	0.00	1	19.65	19.70	-1	1,778	-0.06%
2018/01/25	1	19.55	0	0.00	19.25	1	1,642	0.06%
2018/01/19	0	0.00	5	20.04	20.00	-5	1,603	-0.31%
2018/01/18	3	20.20	0	0.00	20.00	3	1,583	0.19%
2018/01/17	2	20.20	20	20.15	20.15	-18	1,557	-1.16%
2018/01/16	0	0.00	1	20.45	20.30	-1	1,531	-0.07%
2018/01/15	0	0.00	2	20.20	20.30	-2	1,457	-0.14%
2018/01/12	2	20.20	0	0.00	20.25	2	1,447	0.14%
2018/01/11	2	20.40	5	20.29	20.20	-3	1,436	-0.21%
2018/01/09	21	20.30	0	0.00	20.15	21	1,400	1.50%
2018/01/08	2	20.83	6	20.85	20.55	-4	1,367	-0.29%
2018/01/05	5	20.78	63	20.77	21.00	-58	1,307	-4.44%
2018/01/04	78	20.59	14	20.44	21.05	64	1,162	5.50%
2018/01/02	0	0.00	10	18.40	18.60	-10	739	-1.35%