華建 (2530)-美林券商分點個股進出

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

華建

(2530)

可現股當沖

股價
50.5
漲跌
▼1.1
漲幅
-2.13%
成交量
1,937張
產業
上市營建類股
69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

華建 (2530)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	47	51.27	437	50.96	50.50	-390	2,041	-19.11%	大賣/鉅額交易
2024/04/25	92	51.75	105	51.68	51.60	-13	2,022	-0.64%	大賣/
2024/04/24	207	52.61	75	52.29	52.20	132	2,015	6.55%	大買/鉅額交易
2024/04/23	239	52.05	52	52.14	52.50	187	2,018	9.27%	大買/鉅額交易
2024/04/22	132	52.93	202	52.53	52.00	-70	2,004	-3.49%	大買/大賣/
2024/04/19	68	53.24	116	53.24	53.00	-48	1,963	-2.44%	大賣/
2024/04/18	75	53.46	39	53.45	54.00	36	1,930	1.87%
2024/04/17	61	52.53	159	51.79	52.90	-98	1,948	-5.03%	大賣/
2024/04/16	64	51.16	144	51.68	51.40	-80	1,940	-4.12%	大賣/
2024/04/15	15	53.54	38	53.32	53.70	-23	1,924	-1.20%
2024/04/12	303	52.47	84	51.34	53.20	219	1,982	11.05%	大買/鉅額交易
2024/04/11	62	52.94	206	52.54	51.90	-144	1,972	-7.30%	大賣/鉅額交易
2024/04/10	100	51.55	114	51.47	51.90	-14	1,949	-0.72%	大賣/
2024/04/09	254	50.30	102	49.82	50.70	152	1,943	7.82%	大買/大賣/鉅額交易
2024/04/08	306	49.07	61	49.00	49.85	245	1,900	12.89%	大買/鉅額交易
2024/04/03	190	47.54	46	47.29	47.40	144	1,847	7.79%	大買/鉅額交易
2024/04/02	238	46.64	55	46.30	47.45	183	1,834	9.98%	大買/鉅額交易
2024/04/01	41	44.41	8	44.41	44.65	33	1,767	1.87%
2024/03/29	49	44.52	143	45.05	44.20	-94	1,760	-5.34%	大賣/
2024/03/28	172	44.24	64	44.16	44.85	108	1,723	6.27%	大買/鉅額交易
2024/03/27	110	42.87	37	43.24	43.20	73	1,694	4.31%	大買/
2024/03/26	28	42.13	97	41.59	41.55	-69	1,677	-4.11%
2024/03/25	0	0.00	8	40.40	41.75	-8	1,681	-0.48%
2024/03/22	24	40.65	25	40.55	40.40	-1	1,686	-0.06%
2024/03/21	3	40.52	55	40.53	40.45	-52	1,694	-3.07%
2024/03/20	31	40.76	64	41.06	40.60	-33	1,716	-1.92%
2024/03/19	26	41.51	13	41.36	41.60	13	1,742	0.75%
2024/03/18	203	41.13	105	41.40	41.10	98	1,751	5.59%	大買/大賣/
2024/03/15	550.1	44.07	116	43.94	43.80	434.1	1,665	26.06%	大買/大賣/鉅額交易
2024/03/14	253	43.24	30	42.93	43.55	223	1,640	13.60%	大買/鉅額交易
2024/03/13	75	43.04	120	43.17	42.95	-45	1,616	-2.78%	大賣/
2024/03/12	65	41.16	130	41.49	42.05	-65	1,593	-4.08%	大賣/
2024/03/11	78	39.51	60	38.90	39.80	18	1,571	1.15%
2024/03/08	168	39.17	13	38.86	39.35	155	1,589	9.75%	大買/鉅額交易
2024/03/07	184	38.79	16	38.73	38.95	168	1,598	10.51%	大買/鉅額交易
2024/03/06	104	38.62	67	38.60	38.60	37	1,596	2.32%	大買/
2024/03/05	8	38.19	13	38.29	38.45	-5	1,658	-0.30%
2024/03/04	28.4	38.23	16	38.27	38.20	12.4	1,658	0.75%
2024/03/01	18	38.18	39	38.19	38.20	-21	1,660	-1.26%
2024/02/29	32	38.20	40	38.46	37.95	-8	1,651	-0.48%
2024/02/27	110	38.71	20	38.58	38.55	90	1,631	5.52%	大買/
2024/02/26	2	38.85	57	38.55	38.35	-55	1,638	-3.36%
2024/02/23	49	38.92	52	38.67	38.90	-3	1,633	-0.18%
2024/02/22	177	38.41	4	38.33	38.50	173	1,622	10.66%	大買/鉅額交易
2024/02/21	85	38.13	14	37.98	38.15	71	1,606	4.42%
2024/02/20	54	38.52	28	38.27	37.70	26	1,593	1.63%
2024/02/19	559	37.41	412	36.78	38.15	147	1,547	9.50%	大買/大賣/鉅額交易
2024/02/16	34	36.75	557	36.56	36.50	-523	1,496	-34.96%	大賣/鉅額交易
2024/02/15	138.6	37.52	181	37.31	37.45	-42.4	1,452	-2.92%	大買/大賣/
2024/02/05	18	37.69	14	37.61	37.85	4	1,425	0.28%
2024/02/02	46	37.74	9	37.58	37.50	37	1,439	2.57%
2024/02/01	29	38.03	73	37.47	37.55	-44	1,439	-3.06%
2024/01/31	82	38.22	10	38.19	37.90	72	1,434	5.02%
2024/01/30	107	38.23	22	37.95	37.90	85	1,451	5.85%	大買/
2024/01/29	85	37.76	32	37.61	37.85	53	1,437	3.69%
2024/01/26	59	37.48	37	37.19	37.30	22	1,423	1.55%
2024/01/25	5	37.32	9	37.20	37.05	-4	1,417	-0.28%
2024/01/24	46	37.28	35	37.12	37.25	11	1,414	0.78%
2024/01/23	22	36.91	6	36.70	36.95	16	1,404	1.14%
2024/01/22	11	37.24	24	36.87	36.80	-13	1,399	-0.93%
2024/01/19	7	37.02	19	37.03	37.10	-12	1,394	-0.86%
2024/01/18	27	37.10	23	37.19	37.00	4	1,396	0.29%
2024/01/17	24	37.26	41	36.98	36.95	-17	1,390	-1.22%
2024/01/16	17	37.36	44	37.40	37.25	-27	1,368	-1.97%
2024/01/15	112	37.51	5	36.98	37.85	107	1,356	7.89%	大買/鉅額交易
2024/01/12	1	36.95	76	36.94	37.00	-75	1,339	-5.60%
2024/01/11	25	37.30	52	37.22	37.45	-27	1,328	-2.03%
2024/01/10	3	36.95	14	36.58	37.30	-11	1,311	-0.84%
2024/01/09	48	35.70	47	35.51	36.35	1	1,296	0.08%
2024/01/08	96	37.11	127	37.53	35.70	-31	1,278	-2.43%	大賣/
2024/01/05	195	38.22	85	38.14	38.20	110	1,202	9.14%	大買/鉅額交易
2024/01/04	102	37.25	107	37.32	37.70	-5	1,169	-0.43%	大買/大賣/
2024/01/03	77	36.45	28	36.70	36.80	49	1,137	4.31%
2024/01/02	46	35.99	5	35.80	36.10	41	1,123	3.65%
2023/12/29	13	35.61	65	35.43	35.85	-52	1,126	-4.62%
2023/12/28	130	35.30	18	35.49	35.80	112	1,132	9.89%	大買/鉅額交易
2023/12/27	9	34.51	0	0.00	34.50	9	1,158	0.78%
2023/12/26	11	34.30	12	34.47	34.60	-1	1,151	-0.09%
2023/12/25	10	34.92	10	34.85	34.60	0	1,158	0.00%
2023/12/22	126	34.62	18	34.57	34.65	108	1,180	9.15%	大買/鉅額交易
2023/12/21	58	34.67	29	34.63	34.55	29	1,173	2.47%
2023/12/20	18	35.19	26	35.30	35.20	-8	1,152	-0.69%
2023/12/19	0	0.00	134	35.62	35.55	-134	1,138	-11.77%	大賣/鉅額交易
2023/12/18	184	36.02	50	35.79	36.30	134	1,111	12.06%	大買/鉅額交易
2023/12/15	51	36.84	87	36.72	35.60	-36	1,095	-3.29%
2023/12/14	179	36.13	160	36.22	36.80	19	1,060	1.79%	大買/大賣/
2023/12/13	36	34.98	50	34.91	35.25	-14	1,003	-1.40%
2023/12/12	209	34.24	5	34.09	34.55	204	980	20.80%	大買/鉅額交易
2023/12/11	134	34.32	75	34.08	34.15	59	969	6.08%	大買/
2023/12/08	73	33.93	61	33.80	33.95	12	957	1.25%
2023/12/07	8	33.90	192	34.14	33.70	-184	947	-19.43%	大賣/鉅額交易
2023/12/06	150	33.97	98	34.00	34.60	52	915	5.68%	大買/
2023/12/05	42	32.70	210	32.78	33.00	-168	867	-19.37%	大賣/鉅額交易
2023/12/04	32	31.45	80	31.64	32.15	-48	813	-5.90%
2023/12/01	49	30.71	115	30.82	31.05	-66	790	-8.35%	大賣/
2023/11/30	337	30.10	117	30.25	31.20	220	769	28.58%	大買/大賣/鉅額交易
2023/11/29	0	0.00	10	28.80	29.10	-10	692	-1.44%
2023/11/28	11	28.88	30	28.81	28.80	-19	695	-2.73%
2023/11/27	0	0.00	25	28.64	28.50	-25	700	-3.57%
2023/11/24	5	28.70	57	28.86	28.65	-52	707	-7.35%
2023/11/22	30	28.01	8	27.98	28.00	22	683	3.22%
2023/11/21	29	27.78	18	27.79	27.80	11	678	1.62%
2023/11/20	18	27.49	36	27.36	27.40	-18	674	-2.67%
2023/11/17	0	0.00	39	27.49	27.50	-39	666	-5.85%
2023/11/16	12	27.39	0	0.00	27.40	12	669	1.79%
2023/11/15	9	27.54	20	27.60	27.40	-11	668	-1.65%
2023/11/14	15	27.55	7	27.47	27.45	8	666	1.20%
2023/11/13	1	27.50	15	27.59	27.50	-14	670	-2.09%
2023/11/10	5	27.55	72	27.60	27.60	-67	675	-9.92%
2023/11/09	0	0.00	17	28.02	27.95	-17	657	-2.58%
2023/11/08	9	28.13	40	28.18	28.25	-31	666	-4.65%
2023/11/07	209	27.68	3	27.30	28.25	206	656	31.39%	大買/鉅額交易
2023/11/06	13	27.20	0	0.00	27.25	13	637	2.04%
2023/11/03	2	27.15	0	0.00	27.25	2	655	0.31%
2023/11/02	4	27.24	0	0.00	27.25	4	667	0.60%
2023/11/01	1	27.00	19	26.96	27.05	-18	687	-2.62%
2023/10/31	1	27.10	26	27.02	27.00	-25	734	-3.40%
2023/10/30	2	27.15	4	27.16	27.35	-2	762	-0.26%
2023/10/27	9	27.03	0	0.00	27.05	9	785	1.15%
2023/10/26	12	27.20	48	27.06	27.00	-36	810	-4.44%
2023/10/25	0	0.00	1	27.30	27.30	-1	801	-0.12%
2023/10/24	11	27.10	0	0.00	27.35	11	803	1.37%
2023/10/23	32	27.34	26	27.26	27.30	6	812	0.74%
2023/10/20	10	27.16	9	27.26	27.40	1	812	0.12%
2023/10/19	5	27.23	67	27.18	27.30	-62	812	-7.63%
2023/10/18	1	27.25	196	27.32	27.25	-195	810	-24.07%	大賣/鉅額交易
2023/10/17	90	27.53	18	27.29	27.70	72	785	9.17%
2023/10/16	24	27.28	88	27.17	27.15	-64	792	-8.07%
2023/10/13	112	27.24	54	27.04	27.15	58	793	7.31%	大買/
2023/10/12	17	26.63	2	26.65	26.75	15	796	1.88%
2023/10/11	110	26.76	1	26.70	26.70	109	805	13.52%	大買/鉅額交易
2023/10/06	35	26.39	5	26.39	26.30	30	805	3.72%
2023/10/05	23	27.03	21	26.45	26.80	2	805	0.25%
2023/10/04	2	26.78	124	26.86	26.50	-122	801	-15.22%	大賣/鉅額交易
2023/10/03	193	26.93	41	26.95	27.10	152	786	19.32%	大買/鉅額交易
2023/10/02	0	0.00	28	26.40	26.45	-28	750	-3.73%
2023/09/28	112	26.23	88	26.09	26.35	24	753	3.18%	大買/
2023/09/27	217	25.61	21	25.70	26.00	196	737	26.57%	大買/鉅額交易
2023/09/26	29	25.20	3	25.15	25.15	26	717	3.63%
2023/09/25	5	25.20	0	0.00	25.15	5	722	0.69%
2023/09/22	13	25.19	31	25.16	25.15	-18	729	-2.47%
2023/09/21	3	25.00	7	25.10	25.15	-4	734	-0.54%
2023/09/20	15	25.15	49	25.16	25.15	-34	743	-4.57%
2023/09/19	10	25.20	17	25.17	25.15	-7	746	-0.94%
2023/09/18	4	25.25	12	25.27	25.25	-8	751	-1.07%
2023/09/15	3	25.30	17	25.50	25.50	-14	758	-1.85%
2023/09/14	0	0.00	10	25.42	25.40	-10	775	-1.29%
2023/09/13	0	0.00	12	25.17	25.35	-12	781	-1.54%
2023/09/12	9	25.00	2	24.95	24.95	7	803	0.87%
2023/09/11	16	25.16	24	25.11	24.95	-8	823	-0.97%
2023/09/08	0	0.00	13	25.04	25.00	-13	826	-1.57%
2023/09/07	0	0.00	34	25.14	25.15	-34	828	-4.11%
2023/09/06	0	0.00	53	25.23	25.20	-53	833	-6.36%
2023/09/05	0	0.00	33	25.32	25.45	-33	840	-3.92%
2023/09/04	18	25.39	15	25.37	25.20	3	856	0.35%
2023/09/01	0	0.00	29	25.24	25.35	-29	921	-3.15%
2023/08/31	0	0.00	82	25.31	25.20	-82	964	-8.50%
2023/08/30	11	26.10	9	25.81	25.80	2	991	0.20%
2023/08/29	27	25.50	0	0.00	25.80	27	1,006	2.68%
2023/08/28	2	25.10	27	25.12	25.30	-25	1,041	-2.40%
2023/08/25	0	0.00	15	25.18	25.10	-15	1,104	-1.36%
2023/08/24	6	25.24	11	25.15	25.00	-5	1,113	-0.45%
2023/08/23	8	25.20	1	25.15	25.25	7	1,124	0.62%
2023/08/22	3	25.15	47	25.17	25.15	-44	1,147	-3.84%
2023/08/21	17	25.48	19	25.47	25.35	-2	1,146	-0.17%
2023/08/18	3	25.45	87	25.53	25.50	-84	1,151	-7.30%
2023/08/17	10	25.85	86	25.72	25.95	-76	1,157	-6.57%
2023/08/16	0	0.00	24	25.20	25.40	-24	1,153	-2.08%
2023/08/15	1	25.25	7	25.36	25.40	-6	1,155	-0.52%
2023/08/14	6	25.49	14	25.46	25.35	-8	1,174	-0.68%
2023/08/11	53	26.04	76	25.95	25.80	-23	1,192	-1.93%
2023/08/10	39	25.94	45	25.80	25.90	-6	1,204	-0.50%
2023/08/09	29	25.82	57	25.88	25.80	-28	1,215	-2.30%
2023/08/08	54	26.36	6	26.22	26.45	48	1,199	4.00%
2023/08/07	17	26.40	68	26.25	26.25	-51	1,204	-4.23%
2023/08/04	75	25.60	101	26.33	25.95	-26	1,191	-2.18%	大賣/
2023/08/02	45	24.97	42	24.97	24.85	3	1,152	0.26%
2023/08/01	19	24.92	34	24.75	24.85	-15	1,142	-1.31%
2023/07/31	110	24.14	5	24.25	24.50	105	1,139	9.21%	大買/鉅額交易
2023/07/28	17	23.43	19	23.48	23.35	-2	1,125	-0.18%
2023/07/27	6	23.60	2	23.60	23.60	4	1,182	0.34%
2023/07/26	0	0.00	7	23.51	23.45	-7	1,245	-0.56%
2023/07/25	57	23.52	1	23.45	23.50	56	1,286	4.35%
2023/07/24	20	23.27	7	23.16	23.30	13	1,368	0.95%
2023/07/21	24	23.26	0	0.00	23.25	24	1,386	1.73%
2023/07/20	31	23.23	0	0.00	23.35	31	1,401	2.21%
2023/07/19	20	23.59	16	23.72	23.05	4	1,415	0.28%
2023/07/18	30	23.26	29	23.22	23.55	1	1,411	0.07%
2023/07/17	1	23.70	96	23.40	23.25	-95	1,401	-6.78%
2023/07/14	14	23.65	7	23.65	23.90	7	1,388	0.50%
2023/07/13	15	23.73	12	23.74	23.50	3	1,378	0.22%
2023/07/12	1	23.75	42	23.66	23.55	-41	1,376	-2.98%
2023/07/11	7	23.85	11	23.76	23.80	-4	1,366	-0.29%
2023/07/10	0	0.00	1	23.85	23.85	-1	1,368	-0.07%
2023/07/07	4	23.85	20	23.78	23.85	-16	1,376	-1.16%
2023/07/06	0	0.00	112	23.98	23.90	-112	1,383	-8.09%	大賣/鉅額交易
2023/07/05	0	0.00	5	24.10	24.15	-5	1,393	-0.36%
2023/07/04	0	0.00	31	24.01	23.95	-31	1,411	-2.20%
2023/07/03	32	24.30	2	24.23	24.30	30	1,415	2.12%
2023/06/30	2	24.05	24	24.04	24.00	-22	1,414	-1.56%
2023/06/29	9	24.20	5	24.35	24.20	4	1,412	0.28%
2023/06/28	15	24.38	17	24.45	24.45	-2	1,420	-0.14%
2023/06/27	2	24.28	33	24.30	24.25	-31	1,422	-2.18%
2023/06/26	17	24.15	29	24.25	24.20	-12	1,434	-0.84%
2023/06/21	22	24.34	28	24.46	24.30	-6	1,431	-0.42%
2023/06/20	0	0.00	161	24.43	24.35	-161	1,434	-11.22%	大賣/鉅額交易
2023/06/19	1	24.95	32	24.85	24.85	-31	1,420	-2.18%
2023/06/16	31	24.88	95	25.06	24.90	-64	1,414	-4.53%
2023/06/15	138	25.19	60	25.13	25.45	78	1,390	5.61%	大買/
2023/06/14	20	24.96	9	24.93	24.85	11	1,373	0.80%
2023/06/13	3	24.80	2	24.88	24.85	1	1,386	0.07%
2023/06/12	0	0.00	16	24.75	24.75	-16	1,382	-1.16%
2023/06/09	2	25.05	7	24.82	24.75	-5	1,376	-0.36%
2023/06/08	23	24.43	14	24.29	24.45	9	1,366	0.66%
2023/06/07	25	24.41	132	24.63	24.25	-107	1,354	-7.90%	大賣/鉅額交易
2023/06/06	325	24.73	69	24.77	25.00	256	1,293	19.79%	大買/鉅額交易
2023/06/05	193	24.14	33	23.90	24.30	160	1,247	12.82%	大買/鉅額交易
2023/06/02	79	23.53	18	23.31	23.70	61	1,218	5.00%
2023/06/01	31	22.78	32	22.89	23.05	-1	1,198	-0.08%
2023/05/31	54	23.47	119	23.81	22.90	-65	1,163	-5.59%	大賣/
2023/05/30	51	23.31	53	23.23	23.25	-2	1,099	-0.18%
2023/05/29	110	23.38	63	23.24	23.05	47	1,090	4.31%	大買/
2023/05/26	15	23.07	47	23.01	23.15	-32	1,080	-2.96%
2023/05/25	0	0.00	159	22.77	22.85	-159	1,064	-14.93%	大賣/鉅額交易
2023/05/24	64	23.01	176	22.89	22.85	-112	1,059	-10.57%	大賣/鉅額交易
2023/05/23	7	22.85	194	22.64	22.90	-187	1,056	-17.70%	大賣/鉅額交易
2023/05/22	6	22.63	110	22.69	22.60	-104	1,047	-9.93%	大賣/鉅額交易
2023/05/19	10	22.56	60	22.59	22.70	-50	1,042	-4.80%
2023/05/18	28	22.75	93	22.87	22.60	-65	1,034	-6.28%
2023/05/17	13	23.28	24	23.36	23.25	-11	1,009	-1.09%
2023/05/16	6	22.98	60	22.86	22.90	-54	980	-5.51%
2023/05/15	63	22.86	22	22.75	22.80	41	973	4.21%
2023/05/12	20	22.09	11	22.08	22.05	9	960	0.94%
2023/05/11	15	22.03	19	22.09	21.85	-4	972	-0.41%
2023/05/10	12	22.33	3	22.40	22.50	9	961	0.94%
2023/05/09	25	22.27	6	22.33	22.30	19	959	1.98%
2023/05/08	20	21.97	26	22.29	22.35	-6	951	-0.63%
2023/05/05	3	21.97	38	21.85	21.95	-35	932	-3.75%
2023/05/04	4	22.33	16	22.38	22.45	-12	913	-1.31%
2023/05/03	9	22.26	39	22.70	22.45	-30	902	-3.33%
2023/05/02	190	22.98	124	22.85	23.25	66	850	7.76%	大買/大賣/
2023/04/28	22	22.19	79	22.12	22.10	-57	801	-7.11%
2023/04/27	167	20.96	43	20.77	21.35	124	751	16.49%	大買/鉅額交易
2023/04/26	29	19.80	44	19.73	19.95	-15	667	-2.25%
2023/04/25	34	19.67	8	19.62	19.70	26	645	4.03%
2023/04/24	20	19.45	30	19.49	19.40	-10	631	-1.58%
2023/04/21	28	19.23	1	19.00	19.55	27	625	4.32%
2023/04/20	9	19.00	30	18.92	18.95	-21	616	-3.40%
2023/04/19	22	19.03	99	19.05	19.20	-77	615	-12.52%
2023/04/18	20	19.00	3	19.03	19.00	17	608	2.80%
2023/04/17	0	0.00	5	19.15	19.15	-5	606	-0.82%
2023/04/14	26	19.21	24	19.19	19.30	2	602	0.33%
2023/04/13	9	19.36	24	19.41	19.20	-15	603	-2.49%
2023/04/12	45	19.11	0	0.00	19.35	45	596	7.55%
2023/04/11	90	19.05	15	19.04	19.00	75	589	12.71%
2023/04/10	66	19.40	63	19.38	19.25	3	577	0.52%
2023/04/07	206	18.78	60	18.68	19.10	146	553	26.37%	大買/鉅額交易
2023/04/06	20	18.63	8	18.48	18.70	12	532	2.25%
2023/03/31	91	18.18	0	0.00	18.30	91	521	17.46%
2023/03/30	97	18.20	8	18.15	18.20	89	518	17.16%
2023/03/29	97	18.43	21	18.48	18.35	76	511	14.86%
2023/03/28	64	18.31	1	18.20	18.45	63	502	12.53%
2023/03/27	99	18.11	21	18.21	18.20	78	496	15.70%
2023/03/24	35	17.91	0	0.00	17.85	35	486	7.20%
2023/03/23	11	17.95	1	17.80	17.90	10	488	2.05%
2023/03/22	30	17.73	0	0.00	17.80	30	488	6.15%
2023/03/21	12	17.70	0	0.00	17.60	12	495	2.42%
2023/03/20	24	17.68	7	17.70	17.60	17	499	3.40%
2023/03/17	29	17.91	11	17.98	17.85	18	500	3.60%
2023/03/16	30	17.78	4	17.61	17.85	26	501	5.19%
2023/03/15	0	0.00	7	17.35	17.35	-7	498	-1.40%
2023/03/14	0	0.00	4	17.40	17.45	-4	509	-0.79%
2023/03/13	7	17.45	10	17.40	17.45	-3	512	-0.59%
2023/03/10	4	17.43	14	17.46	17.55	-10	513	-1.95%
2023/03/09	27	17.41	5	17.49	17.40	22	535	4.11%
2023/03/08	32	17.50	38	17.51	17.65	-6	606	-0.99%
2023/03/07	17	17.81	1	17.90	17.80	16	615	2.60%
2023/03/06	15	17.60	9	17.63	17.60	6	615	0.97%
2023/03/03	1	17.55	55	17.48	17.55	-54	621	-8.68%
2023/03/02	0	0.00	70	17.38	17.45	-70	623	-11.23%
2023/03/01	0	0.00	46	17.50	17.40	-46	631	-7.29%
2023/02/24	5	17.42	19	17.49	17.60	-14	634	-2.21%
2023/02/23	2	17.50	31	17.45	17.40	-29	638	-4.54%
2023/02/22	0	0.00	16	17.55	17.50	-16	654	-2.45%
2023/02/21	59	17.60	17	17.59	17.55	42	670	6.27%
2023/02/20	27	17.68	26	17.60	17.60	1	686	0.15%
2023/02/17	34	17.76	6	17.77	17.70	28	707	3.96%
2023/02/16	31	17.66	0	0.00	17.75	31	744	4.16%
2023/02/15	9	17.63	5	17.65	17.65	4	854	0.47%
2023/02/14	19	17.61	18	17.65	17.65	1	862	0.12%
2023/02/13	0	0.00	82	17.75	17.65	-82	882	-9.29%
2023/02/10	2	18.00	73	18.04	18.05	-71	880	-8.06%
2023/02/09	46	18.18	32	18.13	18.35	14	886	1.58%
2023/02/08	39	17.84	5	17.88	17.95	34	882	3.85%
2023/02/07	9	17.68	2	17.75	17.75	7	899	0.78%
2023/02/06	0	0.00	9	17.68	17.65	-9	911	-0.99%
2023/02/03	0	0.00	12	17.74	17.75	-12	951	-1.26%
2023/02/02	3	17.75	9	17.77	17.75	-6	974	-0.62%
2023/02/01	2	17.75	1	17.80	17.65	1	987	0.10%
2023/01/31	41	17.71	4	17.75	17.65	37	1,007	3.67%
2023/01/30	49	17.45	0	0.00	17.50	49	1,031	4.75%
2023/01/17	8	17.25	7	17.25	17.25	1	1,082	0.09%
2023/01/16	4	17.25	0	0.00	17.20	4	1,201	0.33%
2023/01/13	2	17.25	9	17.20	17.20	-7	1,238	-0.57%
2023/01/12	3	17.23	4	17.25	17.20	-1	1,272	-0.08%
2023/01/11	45	17.47	21	17.39	17.30	24	1,299	1.85%
2023/01/10	22	17.25	14	17.28	17.30	8	1,339	0.60%
2023/01/09	1	17.35	1	17.40	17.35	0	1,348	0.00%
2023/01/06	18	17.47	6	17.35	17.45	12	1,357	0.88%
2023/01/05	38	17.31	1	17.50	17.50	37	1,398	2.65%
2023/01/04	56	17.14	0	0.00	17.15	56	1,438	3.89%
2023/01/03	25	17.19	1	17.30	17.20	24	1,475	1.63%
2022/12/30	22	17.22	2	17.18	17.25	20	1,512	1.32%
2022/12/29	18	17.20	20	17.15	17.15	-2	1,605	-0.12%
2022/12/28	17	17.29	1	17.35	17.25	16	1,609	0.99%
2022/12/27	17	17.34	3	17.30	17.30	14	1,623	0.86%
2022/12/26	0	0.00	43	17.33	17.30	-43	1,634	-2.63%
2022/12/23	0	0.00	32	17.39	17.35	-32	1,649	-1.94%
2022/12/22	4	17.45	15	17.40	17.40	-11	1,652	-0.67%
2022/12/21	0	0.00	8	17.42	17.45	-8	1,660	-0.48%
2022/12/20	0	0.00	87	17.49	17.40	-87	1,685	-5.16%
2022/12/19	1	17.60	16	17.52	17.60	-15	1,696	-0.88%
2022/12/16	5	17.65	51	17.65	17.65	-46	1,700	-2.71%
2022/12/15	0	0.00	62	17.79	17.75	-62	1,709	-3.63%
2022/12/14	12	17.95	70	18.10	17.90	-58	1,726	-3.36%
2022/12/13	575	18.25	111	18.14	18.45	464	1,727	26.86%	大買/大賣/鉅額交易
2022/12/12	14	17.70	27	17.70	17.70	-13	1,756	-0.74%
2022/12/09	26	17.82	35	17.82	17.90	-9	1,798	-0.50%
2022/12/08	36	17.78	27	17.86	17.85	9	1,858	0.48%
2022/12/07	6	18.03	20	18.05	18.05	-14	1,868	-0.75%
2022/12/06	70	18.24	28	18.31	18.10	42	1,851	2.27%
2022/12/05	27	18.50	25	18.47	18.40	2	1,845	0.11%
2022/12/02	25	18.45	1	18.50	18.45	24	1,841	1.30%
2022/12/01	88	18.52	144	18.59	18.45	-56	1,844	-3.04%	大賣/
2022/11/30	537	18.51	195	18.76	18.50	342	1,827	18.72%	大買/大賣/鉅額交易
2022/11/29	14	18.90	8	19.04	18.95	6	1,758	0.34%
2022/11/28	2	18.80	12	18.72	18.55	-10	1,764	-0.57%
2022/11/25	0	0.00	47	18.82	18.70	-47	1,767	-2.66%
2022/11/24	0	0.00	29	19.01	19.00	-29	1,816	-1.60%
2022/11/23	1	18.95	46	19.04	18.95	-45	1,833	-2.45%
2022/11/22	40	18.76	27	18.81	18.90	13	1,846	0.70%
2022/11/21	1	19.25	28	19.13	18.85	-27	1,841	-1.47%
2022/11/18	14	19.17	7	18.99	19.20	7	1,831	0.38%
2022/11/17	75	18.72	5	18.49	18.65	70	1,807	3.87%
2022/11/16	8	18.70	40	18.68	18.40	-32	1,789	-1.79%
2022/11/15	17	18.85	154	18.84	18.90	-137	1,769	-7.74%	大賣/鉅額交易
2022/11/14	71	19.28	103	19.23	19.20	-32	1,752	-1.83%	大賣/
2022/11/11	174	18.87	264	19.00	19.20	-90	1,716	-5.24%	大買/大賣/
2022/11/10	5	18.40	12	18.21	18.10	-7	1,606	-0.44%
2022/11/09	146	18.13	26	18.04	18.20	120	1,595	7.52%	大買/鉅額交易
2022/11/08	31	17.75	12	17.80	17.60	19	1,571	1.21%
2022/11/07	13	17.70	73	17.85	17.70	-60	1,560	-3.85%
2022/11/04	20	17.64	7	17.39	17.95	13	1,543	0.84%
2022/11/03	32	17.18	162	17.27	17.30	-130	1,529	-8.50%	大賣/鉅額交易
2022/11/02	9	17.65	48	17.77	17.65	-39	1,503	-2.59%
2022/11/01	46	17.88	1	17.85	17.70	45	1,509	2.98%
2022/10/31	27	18.63	59	18.71	18.30	-32	1,465	-2.18%
2022/10/28	15	18.78	19	18.78	18.80	-4	1,441	-0.28%
2022/10/27	58	19.06	36	19.05	19.00	22	1,424	1.54%
2022/10/26	64	18.85	30	18.75	19.00	34	1,398	2.43%
2022/10/25	148	19.21	39	19.12	18.80	109	1,368	7.96%	大買/鉅額交易
2022/10/24	369	19.83	174	19.96	19.35	195	1,308	14.91%	大買/大賣/鉅額交易
2022/10/21	93	19.11	65	19.18	19.35	28	1,185	2.36%
2022/10/20	33	18.91	57	18.39	19.05	-24	1,147	-2.09%
2022/10/19	168	18.50	78	18.61	18.60	90	1,115	8.07%	大買/
2022/10/18	155	18.65	55	18.54	18.70	100	1,085	9.21%	大買/
2022/10/17	41	17.67	2	17.75	18.00	39	1,036	3.76%
2022/10/14	105	17.88	32	17.85	17.85	73	1,021	7.15%	大買/
2022/10/13	2	17.45	71	17.97	17.55	-69	1,009	-6.84%
2022/10/12	20	18.45	66	18.29	18.15	-46	963	-4.78%
2022/10/11	30	18.04	21	17.98	18.30	9	924	0.97%
2022/10/07	48	18.06	127	18.23	18.10	-79	883	-8.94%	大賣/
2022/10/06	170	18.10	60	18.14	18.20	110	841	13.07%	大買/鉅額交易
2022/10/05	28	17.15	35	17.15	17.15	-7	745	-0.94%
2022/10/04	42	17.22	30	17.18	17.15	12	735	1.63%
2022/10/03	53	17.17	15	17.19	17.10	38	718	5.29%
2022/09/30	35	17.07	20	17.13	17.20	15	707	2.12%
2022/09/29	17	17.05	1	17.00	17.05	16	691	2.31%
2022/09/28	2	17.10	17	17.17	17.00	-15	687	-2.18%
2022/09/27	68	17.32	15	17.30	17.25	53	678	7.81%
2022/09/26	11	16.90	1	16.95	16.90	10	656	1.52%
2022/09/23	2	17.10	2	17.13	17.05	0	644	0.00%
2022/09/22	4	17.15	10	17.27	17.15	-6	640	-0.94%
2022/09/21	66	17.33	20	17.13	17.35	46	625	7.36%
2022/09/20	12	17.03	17	17.10	17.05	-5	606	-0.82%
2022/09/19	18	17.20	74	17.27	17.00	-56	595	-9.40%
2022/09/16	1	17.20	52	17.07	17.20	-51	554	-9.20%
2022/09/15	161	16.92	75	16.81	16.90	86	526	16.34%	大買/
2022/09/14	9	15.98	5	16.03	16.10	4	464	0.86%
2022/09/13	4	15.89	0	0.00	15.85	4	448	0.89%
2022/09/12	24	15.94	0	0.00	15.90	24	449	5.34%
2022/09/08	26	15.67	0	0.00	15.55	26	449	5.78%
2022/09/07	17	15.63	10	15.71	15.50	7	453	1.54%
2022/09/06	17	16.03	4	16.14	15.85	13	445	2.92%
2022/09/05	28	16.10	0	0.00	16.10	28	439	6.37%
2022/09/02	24	16.14	2	15.95	15.95	22	432	5.09%
2022/09/01	17	15.64	43	15.74	15.90	-26	407	-6.39%
2022/08/31	15	16.02	45	16.05	15.85	-30	391	-7.67%
2022/08/30	32	15.24	6	15.60	15.60	26	331	7.84%
2022/08/29	26	14.93	22	14.93	14.85	4	306	1.30%
2022/08/26	11	14.65	0	0.00	14.65	11	281	3.91%
2022/08/25	4	14.60	0	0.00	14.55	4	278	1.43%
2022/08/24	5	14.55	0	0.00	14.55	5	280	1.78%
2022/08/23	2	14.53	0	0.00	14.55	2	281	0.71%
2022/08/22	12	14.55	11	14.50	14.50	1	282	0.35%
2022/08/19	5	14.57	17	14.50	14.60	-12	281	-4.27%
2022/08/18	0	0.00	4	14.44	14.45	-4	271	-1.47%
2022/08/17	5	14.41	1	14.40	14.40	4	268	1.49%
2022/08/16	2	14.40	5	14.45	14.40	-3	266	-1.13%
2022/08/15	3	14.45	1	14.45	14.45	2	268	0.74%
2022/08/11	2	14.43	0	0.00	14.45	2	277	0.72%
2022/08/10	1	14.40	9	14.40	14.40	-8	276	-2.89%
2022/08/09	1	14.35	0	0.00	14.35	1	282	0.35%
2022/08/08	1	14.35	2	14.38	14.40	-1	281	-0.36%
2022/08/05	0	0.00	1	14.35	14.35	-1	257	-0.39%
2022/08/04	11	14.35	6	14.38	14.40	5	264	1.89%
2022/08/03	0	0.00	2	14.45	14.35	-2	264	-0.75%
2022/08/02	1	14.45	8	14.40	14.45	-7	283	-2.47%
2022/08/01	1	14.40	0	0.00	14.40	1	288	0.35%
2022/07/29	16	14.50	0	0.00	14.50	16	285	5.61%
2022/07/28	0	0.00	4	14.45	14.50	-4	280	-1.42%
2022/07/27	3	14.50	0	0.00	14.45	3	285	1.05%
2022/07/26	2	14.50	6	14.46	14.50	-4	286	-1.40%
2022/07/25	0	0.00	5	14.45	14.45	-5	287	-1.74%
2022/07/22	4	14.38	7	14.38	14.35	-3	289	-1.04%
2022/07/21	2	14.40	1	14.40	14.40	1	296	0.34%
2022/07/20	0	0.00	6	14.42	14.35	-6	297	-2.02%
2022/07/19	3	14.50	2	14.40	14.40	1	311	0.32%
2022/07/18	0	0.00	3	14.45	14.40	-3	312	-0.96%
2022/07/15	2	14.50	9	14.45	14.45	-7	318	-2.20%
2022/07/14	8	14.45	9	14.45	14.45	-1	323	-0.31%
2022/07/13	5	14.45	15	14.45	14.50	-10	326	-3.07%
2022/07/12	2	14.45	6	14.45	14.40	-4	328	-1.22%
2022/07/11	1	14.50	1	14.50	14.45	0	331	0.00%
2022/07/08	4	14.50	13	14.50	14.50	-9	334	-2.69%
2022/07/07	10	14.56	15	14.50	14.50	-5	336	-1.49%
2022/07/06	5	14.60	3	14.55	14.50	2	337	0.59%
2022/07/05	28	14.60	10	14.55	14.55	18	341	5.28%
2022/07/04	22	14.52	16	14.45	14.55	6	341	1.76%
2022/07/01	6	14.56	8	14.55	14.50	-2	340	-0.59%
2022/06/30	0	0.00	53	14.60	14.60	-53	339	-15.61%
2022/06/29	1	14.45	2	14.53	14.50	-1	335	-0.30%
2022/06/28	2	14.50	1	14.50	14.50	1	334	0.30%
2022/06/27	0	0.00	2	14.45	14.45	-2	330	-0.60%
2022/06/24	26	14.52	12	14.43	14.40	14	330	4.24%
2022/06/23	25	14.46	12	14.45	14.40	13	331	3.92%
2022/06/22	11	14.45	2	14.50	14.45	9	312	2.88%
2022/06/21	9	14.55	0	0.00	14.60	9	312	2.88%
2022/06/20	15	14.57	14	14.65	14.50	1	320	0.31%
2022/06/17	17	14.45	23	14.43	14.80	-6	325	-1.84%
2022/06/16	14	14.54	22	14.43	14.50	-8	318	-2.51%
2022/06/15	7	14.48	0	0.00	14.50	7	313	2.24%
2022/06/14	6	14.45	22	14.42	14.45	-16	314	-5.09%
2022/06/13	1	14.50	28	14.39	14.40	-27	311	-8.65%
2022/06/10	1	14.50	12	14.48	14.50	-11	311	-3.53%
2022/06/09	0	0.00	13	14.53	14.55	-13	316	-4.11%
2022/06/08	0	0.00	24	14.47	14.45	-24	317	-7.57%
2022/06/07	0	0.00	12	14.50	14.45	-12	318	-3.77%
2022/06/06	28	14.61	15	14.62	14.60	13	323	4.01%
2022/06/02	1	14.70	12	14.65	14.70	-11	333	-3.30%
2022/06/01	0	0.00	32	14.53	14.75	-32	342	-9.34%
2022/05/30	15	14.50	21	14.50	14.45	-6	350	-1.71%
2022/05/27	21	14.49	1	14.45	14.50	20	355	5.63%
2022/05/26	29	14.52	1	14.55	14.45	28	364	7.69%
2022/05/25	10	14.52	0	0.00	14.50	10	390	2.56%
2022/05/24	6	14.55	2	14.55	14.55	4	417	0.96%
2022/05/23	2	14.55	1	14.60	14.55	1	431	0.23%
2022/05/20	9	14.55	0	0.00	14.55	9	435	2.07%
2022/05/19	13	14.45	29	14.39	14.50	-16	441	-3.62%
2022/05/18	1	14.50	1	14.55	14.50	0	443	0.00%
2022/05/17	7	14.40	0	0.00	14.50	7	446	1.57%
2022/05/16	2	14.45	8	14.35	14.40	-6	449	-1.34%
2022/05/13	10	14.40	9	14.36	14.40	1	453	0.22%
2022/05/12	0	0.00	25	14.40	14.35	-25	465	-5.37%
2022/05/11	69	14.50	19	14.46	14.45	50	468	10.68%
2022/05/10	6	14.34	25	14.35	14.55	-19	474	-4.01%
2022/05/09	5	14.31	23	14.34	14.25	-18	462	-3.89%
2022/05/06	7	14.40	16	14.44	14.40	-9	459	-1.96%
2022/05/05	5	14.45	34	14.45	14.45	-29	481	-6.02%
2022/05/04	2	14.55	5	14.40	14.50	-3	483	-0.62%
2022/05/03	0	0.00	16	14.32	14.40	-16	482	-3.32%
2022/04/29	6	14.40	31	14.36	14.35	-25	488	-5.12%
2022/04/28	1	14.40	25	14.40	14.35	-24	491	-4.88%
2022/04/27	11	14.37	38	14.38	14.35	-27	488	-5.53%
2022/04/25	0	0.00	37	14.38	14.35	-37	483	-7.64%
2022/04/22	0	0.00	25	14.53	14.50	-25	468	-5.33%
2022/04/21	8	14.61	21	14.55	14.55	-13	473	-2.75%
2022/04/20	21	14.59	17	14.59	14.55	4	464	0.86%
2022/04/19	0	0.00	19	14.62	14.65	-19	462	-4.11%
2022/04/18	0	0.00	21	14.66	14.65	-21	465	-4.51%
2022/04/15	0	0.00	21	14.66	14.70	-21	467	-4.49%
2022/04/14	22	14.72	6	14.72	14.70	16	473	3.38%
2022/04/13	14	14.70	10	14.71	14.75	4	491	0.81%
2022/04/12	0	0.00	13	14.70	14.70	-13	508	-2.56%
2022/04/11	0	0.00	61	14.75	14.70	-61	509	-11.97%
2022/04/08	50	14.70	11	14.66	14.75	39	506	7.69%
2022/04/07	53	14.70	51	14.70	14.65	2	514	0.39%
2022/04/06	0	0.00	19	14.75	14.75	-19	512	-3.70%
2022/04/01	91	14.75	4	14.71	14.70	87	510	17.03%
2022/03/31	17	14.72	1	14.70	14.70	16	513	3.12%
2022/03/30	0	0.00	11	14.70	14.75	-11	516	-2.13%
2022/03/29	0	0.00	15	14.70	14.70	-15	516	-2.90%
2022/03/28	1	14.75	4	14.65	14.75	-3	518	-0.58%
2022/03/25	0	0.00	32	14.74	14.70	-32	515	-6.20%
2022/03/24	4	14.75	1	14.80	14.75	3	515	0.58%
2022/03/23	64	14.84	37	14.85	14.85	27	516	5.23%
2022/03/22	93	14.69	1	14.65	14.70	92	514	17.87%
2022/03/21	41	14.70	1	14.65	14.65	40	514	7.78%
2022/03/18	5	14.70	1	14.65	14.65	4	516	0.77%
2022/03/17	22	14.71	4	14.73	14.65	18	529	3.40%
2022/03/16	27	14.57	12	14.57	14.55	15	527	2.84%
2022/03/15	0	0.00	12	14.51	14.50	-12	531	-2.26%
2022/03/14	6	14.50	2	14.50	14.55	4	534	0.75%
2022/03/11	0	0.00	6	14.55	14.50	-6	532	-1.13%
2022/03/10	25	14.65	2	14.58	14.65	23	538	4.27%
2022/03/09	53	14.50	25	14.50	14.50	28	541	5.17%
2022/03/08	92	14.48	41	14.47	14.50	51	540	9.44%
2022/03/07	0	0.00	39	14.53	14.55	-39	560	-6.96%
2022/03/04	51	14.64	25	14.65	14.60	26	579	4.49%
2022/03/03	52	14.70	8	14.70	14.70	44	579	7.59%
2022/03/02	138	14.71	10	14.67	14.70	128	581	22.02%	大買/鉅額交易
2022/03/01	150	14.65	28	14.66	14.65	122	580	21.01%	大買/鉅額交易
2022/02/25	21	14.54	30	14.52	14.50	-9	574	-1.57%
2022/02/24	8	14.46	19	14.59	14.50	-11	549	-2.00%
2022/02/23	17	14.56	2	14.55	14.50	15	531	2.82%
2022/02/22	29	14.65	11	14.65	14.65	18	526	3.42%
2022/02/21	33	14.75	4	14.85	14.70	29	523	5.54%
2022/02/18	12	14.70	2	14.78	14.85	10	525	1.90%
2022/02/17	2	14.75	1	14.75	14.80	1	520	0.19%
2022/02/16	1	14.75	2	14.85	14.85	-1	521	-0.19%
2022/02/15	1	14.70	0	0.00	14.70	1	519	0.19%
2022/02/14	0	0.00	73	14.83	14.70	-73	534	-13.66%
2022/02/11	4	14.95	23	14.80	14.90	-19	534	-3.55%
2022/02/10	1	14.55	13	14.64	14.60	-12	525	-2.28%
2022/02/09	27	14.50	4	14.48	14.55	23	531	4.33%
2022/02/08	28	14.45	5	14.43	14.45	23	529	4.35%
2022/02/07	32	14.50	1	14.60	14.35	31	534	5.81%
2022/01/26	5	14.50	6	14.51	14.55	-1	522	-0.19%
2022/01/25	4	14.59	7	14.53	14.50	-3	528	-0.57%
2022/01/24	20	14.53	23	14.50	14.60	-3	532	-0.56%
2022/01/21	1	14.55	4	14.66	14.55	-3	531	-0.56%
2022/01/20	13	14.77	9	14.75	14.75	4	533	0.75%
2022/01/19	11	14.75	3	14.70	14.75	8	536	1.49%
2022/01/18	0	0.00	1	14.80	14.75	-1	546	-0.18%
2022/01/17	2	14.75	4	14.70	14.80	-2	549	-0.36%
2022/01/14	0	0.00	27	14.81	14.70	-27	559	-4.83%
2022/01/13	30	14.87	8	14.90	14.90	22	561	3.92%
2022/01/12	24	14.92	8	14.95	14.90	16	569	2.81%
2022/01/11	28	14.89	4	14.85	14.80	24	570	4.21%
2022/01/10	10	14.85	21	14.91	14.90	-11	574	-1.91%
2022/01/07	33	14.85	28	14.84	14.85	5	585	0.85%
2022/01/06	3	14.93	35	14.89	14.80	-32	589	-5.43%
2022/01/05	9	14.92	4	14.85	14.95	5	597	0.84%
2022/01/04	0	0.00	4	14.50	14.55	-4	597	-0.67%
2021/12/30	19	14.55	6	14.55	14.50	13	633	2.05%
2021/12/29	8	14.55	1	14.55	14.55	7	632	1.11%
2021/12/28	43	14.59	15	14.61	14.60	28	641	4.36%
2021/12/27	78	14.61	3	14.60	14.65	75	670	11.19%
2021/12/24	16	14.44	0	0.00	14.55	16	698	2.29%
2021/12/22	55	14.41	5	14.40	14.40	50	784	6.37%
2021/12/20	32	14.42	2	14.40	14.40	30	966	3.10%
2021/12/17	14	14.41	13	14.35	14.35	1	967	0.10%
2021/12/16	34	14.36	0	0.00	14.30	34	965	3.52%
2021/12/15	2	14.38	0	0.00	14.35	2	971	0.21%
2021/12/14	0	0.00	7	14.41	14.40	-7	980	-0.71%
2021/12/13	4	14.45	4	14.53	14.45	0	987	0.00%
2021/12/10	24	14.50	0	0.00	14.45	24	984	2.44%
2021/12/09	21	14.46	0	0.00	14.50	21	982	2.14%
2021/12/08	6	14.50	7	14.49	14.45	-1	990	-0.10%
2021/12/07	9	14.50	3	14.50	14.50	6	984	0.61%
2021/12/06	2	14.55	7	14.56	14.50	-5	996	-0.50%
2021/12/03	1	14.60	6	14.65	14.60	-5	995	-0.50%
2021/12/02	0	0.00	30	14.56	14.60	-30	990	-3.03%
2021/12/01	21	14.60	5	14.40	14.65	16	989	1.62%
2021/11/30	25	14.42	3	14.43	14.40	22	960	2.29%
2021/11/29	3	14.33	58	14.30	14.40	-55	935	-5.88%
2021/11/26	45	14.45	8	14.45	14.40	37	930	3.98%
2021/11/25	47	14.50	15	14.55	14.50	32	923	3.46%
2021/11/24	12	14.55	14	14.59	14.50	-2	920	-0.22%
2021/11/23	36	14.63	5	14.61	14.50	31	918	3.37%
2021/11/22	0	0.00	7	14.56	14.70	-7	916	-0.76%
2021/11/19	0	0.00	3	14.55	14.55	-3	911	-0.33%
2021/11/18	1	14.55	6	14.55	14.55	-5	903	-0.55%
2021/11/17	6	14.55	23	14.53	14.55	-17	905	-1.88%
2021/11/16	0	0.00	7	14.67	14.60	-7	899	-0.78%
2021/11/15	19	14.65	17	14.65	14.70	2	902	0.22%
2021/11/12	13	14.45	11	14.47	14.40	2	901	0.22%
2021/11/11	24	14.50	0	0.00	14.50	24	905	2.65%
2021/11/10	11	14.79	1	14.70	14.70	10	892	1.12%
2021/11/09	2	14.80	10	14.81	14.75	-8	883	-0.90%
2021/11/08	24	14.75	22	14.80	14.75	2	883	0.23%
2021/11/05	0	0.00	52	14.71	14.75	-52	877	-5.93%
2021/11/04	31	14.85	0	0.00	14.75	31	875	3.54%
2021/11/03	0	0.00	16	14.77	14.80	-16	870	-1.84%
2021/11/02	0	0.00	29	14.87	14.80	-29	862	-3.36%
2021/11/01	7	14.92	4	14.90	14.90	3	858	0.35%
2021/10/29	0	0.00	27	14.97	14.90	-27	858	-3.15%
2021/10/28	9	14.95	1	15.00	15.00	8	856	0.93%
2021/10/27	11	14.86	3	14.75	14.80	8	853	0.94%
2021/10/26	20	14.75	0	0.00	14.75	20	849	2.35%
2021/10/25	0	0.00	23	14.70	14.70	-23	842	-2.73%
2021/10/22	22	14.71	9	14.76	14.80	13	843	1.54%
2021/10/21	11	14.80	12	14.70	14.70	-1	838	-0.12%
2021/10/20	14	14.70	21	14.86	14.70	-7	837	-0.84%
2021/10/19	1	14.90	2	14.95	14.95	-1	839	-0.12%
2021/10/18	31	14.97	0	0.00	14.90	31	851	3.64%
2021/10/15	11	14.83	1	15.05	14.70	10	847	1.18%
2021/10/14	12	14.91	1	14.95	14.80	11	833	1.32%
2021/10/13	14	14.92	0	0.00	14.85	14	825	1.70%
2021/10/12	3	14.97	226	14.81	14.90	-223	798	-27.92%	大賣/鉅額交易
2021/10/08	21	15.02	45	15.05	15.00	-24	778	-3.08%
2021/10/07	80	15.30	1	15.20	15.20	79	764	10.34%
2021/10/06	1	15.05	2	15.00	14.95	-1	743	-0.13%
2021/10/05	179	15.00	1	14.90	15.05	178	737	24.14%	大買/鉅額交易
2021/10/04	60	14.95	0	0.00	14.90	60	730	8.22%
2021/10/01	0	0.00	9	15.28	15.15	-9	699	-1.29%
2021/09/30	0	0.00	134	15.47	15.45	-134	667	-20.08%	大賣/鉅額交易
2021/09/29	16	15.07	28	15.23	15.60	-12	636	-1.89%
2021/09/28	0	0.00	50	15.33	15.25	-50	585	-8.53%
2021/09/27	211	15.49	74	15.13	14.90	137	527	25.98%	大買/鉅額交易
2021/09/24	3	14.10	2	14.10	14.10	1	409	0.24%
2021/09/23	0	0.00	8	14.10	14.10	-8	412	-1.94%
2021/09/22	0	0.00	17	14.05	14.05	-17	415	-4.09%
2021/09/17	28	14.01	1	13.90	14.25	27	406	6.65%
2021/09/16	6	13.89	1	13.85	13.95	5	392	1.27%
2021/09/15	11	13.84	4	13.80	13.85	7	387	1.81%
2021/09/14	11	13.80	18	13.78	13.75	-7	381	-1.84%
2021/09/13	0	0.00	16	13.73	13.75	-16	383	-4.18%
2021/09/10	0	0.00	4	13.81	13.80	-4	373	-1.07%
2021/09/09	0	0.00	3	13.77	13.80	-3	375	-0.80%
2021/09/08	1	13.80	11	13.85	13.75	-10	364	-2.74%
2021/09/07	0	0.00	11	13.75	13.80	-11	366	-3.00%
2021/09/03	0	0.00	4	13.90	13.90	-4	368	-1.08%
2021/09/02	4	13.96	0	0.00	14.00	4	368	1.09%
2021/09/01	18	13.81	0	0.00	13.90	18	368	4.89%
2021/08/31	9	13.75	7	13.78	13.75	2	370	0.54%
2021/08/30	2	13.78	4	13.70	13.80	-2	378	-0.53%
2021/08/27	2	13.75	14	13.75	13.75	-12	380	-3.15%
2021/08/26	0	0.00	48	13.70	13.70	-48	389	-12.31%
2021/08/25	22	13.75	1	13.75	13.70	21	390	5.38%
2021/08/24	3	13.65	14	13.62	13.65	-11	394	-2.79%
2021/08/23	16	13.56	0	0.00	13.65	16	395	4.04%
2021/08/20	0	0.00	32	13.60	13.55	-32	401	-7.97%
2021/08/19	9	13.68	0	0.00	13.60	9	404	2.22%
2021/08/18	0	0.00	10	13.61	13.65	-10	405	-2.46%
2021/08/17	0	0.00	12	13.64	13.60	-12	405	-2.96%
2021/08/16	0	0.00	11	13.65	13.65	-11	404	-2.72%
2021/08/13	0	0.00	20	13.71	13.65	-20	405	-4.94%
2021/08/12	0	0.00	9	13.78	13.75	-9	403	-2.23%
2021/08/11	30	13.93	0	0.00	13.75	30	403	7.44%
2021/08/10	0	0.00	8	13.77	13.70	-8	414	-1.93%
2021/08/09	0	0.00	18	13.84	13.80	-18	438	-4.11%
2021/08/06	0	0.00	36	13.85	13.85	-36	445	-8.08%
2021/08/04	0	0.00	14	14.03	13.95	-14	532	-2.63%
2021/08/03	1	14.15	0	0.00	14.10	1	556	0.18%
2021/08/02	12	14.05	0	0.00	14.05	12	554	2.16%
2021/07/30	4	14.00	1	14.00	14.05	3	555	0.54%
2021/07/29	0	0.00	13	14.01	13.95	-13	568	-2.29%
2021/07/28	5	14.03	15	14.04	13.95	-10	577	-1.73%
2021/07/27	21	14.15	18	14.20	14.15	3	620	0.48%
2021/07/26	38	14.23	0	0.00	14.25	38	634	5.99%
2021/07/23	37	14.25	0	0.00	14.15	37	637	5.80%
2021/07/22	111	14.02	0	0.00	14.10	111	638	17.39%	大買/鉅額交易
2021/07/21	7	13.73	1	13.65	13.70	6	640	0.94%
2021/07/20	18	13.65	21	13.66	13.65	-3	685	-0.44%
2021/07/19	56	13.72	2	13.70	13.70	54	724	7.46%
2021/07/16	18	13.71	1	13.75	13.75	17	830	2.05%
2021/07/15	2	13.70	2	13.70	13.70	0	930	0.00%
2021/07/14	37	13.68	2	13.68	13.65	35	970	3.61%
2021/07/13	21	13.74	0	0.00	13.65	21	983	2.14%
2021/07/12	35	13.74	0	0.00	13.70	35	988	3.54%
2021/07/09	48	13.72	8	13.71	13.75	40	1,002	3.99%
2021/07/08	2	13.75	0	0.00	13.75	2	1,008	0.20%
2021/07/07	29	13.80	0	0.00	13.75	29	1,014	2.86%
2021/07/06	18	13.72	3	13.70	13.70	15	1,020	1.47%
2021/07/05	19	13.76	5	13.75	13.70	14	1,024	1.37%
2021/07/02	14	13.79	3	13.75	13.75	11	1,040	1.06%
2021/07/01	15	13.77	10	13.70	13.70	5	1,046	0.48%
2021/06/30	12	13.71	1	13.70	13.70	11	1,051	1.05%
2021/06/29	11	13.70	23	13.70	13.65	-12	1,052	-1.14%
2021/06/28	13	13.75	1	13.75	13.75	12	1,059	1.13%
2021/06/25	0	0.00	17	13.84	13.80	-17	1,062	-1.60%
2021/06/24	13	13.89	0	0.00	13.85	13	1,068	1.22%
2021/06/23	36	13.83	0	0.00	13.80	36	1,064	3.38%
2021/06/22	3	13.82	2	13.80	13.80	1	1,063	0.09%
2021/06/21	1	13.90	44	13.70	13.90	-43	1,064	-4.04%
2021/06/18	0	0.00	7	13.84	13.90	-7	1,072	-0.65%
2021/06/17	0	0.00	14	13.89	13.90	-14	1,076	-1.30%
2021/06/16	30	13.90	4	13.86	13.90	26	1,077	2.41%
2021/06/15	38	13.76	1	13.60	13.80	37	1,076	3.44%
2021/06/11	3	13.60	1	13.55	13.55	2	1,076	0.19%
2021/06/10	17	13.60	1	13.60	13.60	16	1,075	1.49%
2021/06/09	16	13.50	0	0.00	13.45	16	1,081	1.48%
2021/06/08	4	13.55	1	13.55	13.50	3	1,082	0.28%
2021/06/07	0	0.00	17	13.57	13.55	-17	1,105	-1.54%
2021/06/04	8	13.73	1	13.75	13.65	7	1,111	0.63%
2021/06/03	5	13.83	2	13.70	13.70	3	1,120	0.27%
2021/06/02	5	13.80	6	13.85	13.75	-1	1,199	-0.08%
2021/06/01	15	13.85	50	13.90	13.90	-35	1,267	-2.76%
2021/05/31	0	0.00	51	13.90	13.90	-51	1,267	-4.02%
2021/05/28	59	13.85	3	13.90	13.90	56	1,270	4.41%
2021/05/27	5	13.80	16	13.80	13.80	-11	1,267	-0.87%
2021/05/26	0	0.00	5	13.80	13.80	-5	1,268	-0.39%
2021/05/25	0	0.00	67	13.84	13.80	-67	1,271	-5.27%
2021/05/24	1	13.70	20	13.71	13.75	-19	1,272	-1.49%
2021/05/21	5	13.70	7	13.75	13.75	-2	1,277	-0.16%
2021/05/20	0	0.00	57	13.46	13.50	-57	1,286	-4.43%
2021/05/19	0	0.00	49	13.48	13.45	-49	1,291	-3.79%
2021/05/18	160	13.66	24	13.66	13.55	136	1,296	10.49%	大買/鉅額交易
2021/05/17	111	13.22	20.4	13.32	13.20	90.6	1,292	7.01%	大買/
2021/05/14	3	13.40	23	13.61	13.45	-20	1,275	-1.57%
2021/05/13	3	13.52	31	13.52	13.40	-28	1,276	-2.19%
2021/05/12	141	13.59	109	13.74	13.45	32	1,270	2.52%	大買/大賣/
2021/05/11	12	13.88	183	13.88	13.80	-171	1,199	-14.25%	大賣/鉅額交易
2021/05/10	0	0.00	9	14.10	14.10	-9	1,187	-0.76%
2021/05/07	46.7	14.11	52.7	14.07	14.10	-6	1,192	-0.50%
2021/05/06	0	0.00	113	14.00	14.00	-113	1,200	-9.41%	大賣/鉅額交易
2021/05/05	0	0.00	37	14.02	14.00	-37	1,196	-3.09%
2021/05/04	71	14.19	140	14.16	14.00	-69	1,196	-5.77%	大賣/
2021/05/03	21	14.30	31	14.51	14.30	-10	1,169	-0.85%
2021/04/29	0	0.00	144	14.54	14.50	-144	1,174	-12.26%	大賣/鉅額交易
2021/04/28	52	14.50	3	14.50	14.55	49	1,184	4.14%
2021/04/27	1	14.45	150	14.53	14.45	-149	1,189	-12.52%	大賣/鉅額交易
2021/04/26	52	14.62	159	14.60	14.50	-107	1,182	-9.05%	大賣/鉅額交易
2021/04/23	47	15.08	67	14.95	14.90	-20	1,144	-1.75%
2021/04/22	135	15.20	212	15.43	15.35	-77	1,118	-6.89%	大買/大賣/
2021/04/21	95	14.97	146	14.97	15.10	-51	1,020	-5.00%	大賣/
2021/04/20	366	14.60	14	14.71	14.65	352	960	36.63%	大買/鉅額交易
2021/04/19	13	14.28	0	0.00	14.30	13	943	1.38%
2021/04/16	2	14.20	39	14.25	14.20	-37	949	-3.90%
2021/04/15	47	14.30	2	14.33	14.30	45	964	4.67%
2021/04/14	48	14.29	41	14.23	14.20	7	983	0.71%
2021/04/13	18	14.30	32	14.30	14.25	-14	995	-1.41%
2021/04/12	22	14.25	3	14.27	14.25	19	999	1.90%
2021/04/09	3	14.30	17	14.29	14.25	-14	1,005	-1.39%
2021/04/08	25	14.32	16	14.25	14.20	9	1,008	0.89%
2021/04/07	0	0.00	3	14.27	14.20	-3	1,030	-0.29%
2021/04/06	13	14.29	5	14.25	14.25	8	1,057	0.76%
2021/04/01	0	0.00	52	14.31	14.25	-52	1,075	-4.84%
2021/03/31	16	14.36	4	14.35	14.35	12	1,086	1.10%
2021/03/30	77	14.21	3	14.20	14.20	74	1,101	6.72%
2021/03/29	0	0.00	13	14.13	14.15	-13	1,115	-1.17%
2021/03/26	3	14.12	2	14.15	14.15	1	1,169	0.09%
2021/03/25	0	0.00	6	14.06	14.05	-6	1,220	-0.49%
2021/03/24	2	14.13	3	14.13	14.15	-1	1,322	-0.08%
2021/03/23	2	14.00	4	14.05	14.05	-2	1,571	-0.13%
2021/03/22	3	14.20	15	14.18	14.15	-12	1,601	-0.75%
2021/03/19	2	14.20	44	14.19	14.15	-42	1,609	-2.61%
2021/03/18	6	14.28	45	14.28	14.25	-39	1,615	-2.41%
2021/03/17	2	14.30	16	14.30	14.30	-14	1,641	-0.85%
2021/03/16	1	14.25	3	14.30	14.30	-2	1,674	-0.12%
2021/03/15	5	14.30	60	14.25	14.25	-55	1,726	-3.19%
2021/03/12	0	0.00	11	14.30	14.25	-11	1,757	-0.63%
2021/03/11	9	14.45	3	14.37	14.25	6	1,799	0.33%
2021/03/10	10	14.57	23	14.51	14.40	-13	1,806	-0.72%
2021/03/09	28	14.62	7	14.69	14.55	21	1,834	1.14%
2021/03/08	0	0.00	101	14.67	14.50	-101	1,896	-5.33%	大賣/鉅額交易
2021/03/05	382	14.16	74	14.42	14.55	308	1,836	16.77%	大買/鉅額交易
2021/03/04	11	14.01	34	14.00	14.10	-23	1,873	-1.23%
2021/03/03	36	14.10	3	14.10	14.10	33	1,970	1.68%
2021/03/02	6	14.13	33	14.10	14.00	-27	1,981	-1.36%
2021/02/26	12	14.01	8	14.03	14.05	4	1,998	0.20%
2021/02/25	8	14.15	11	14.19	14.15	-3	2,013	-0.15%
2021/02/24	6	14.25	56	14.27	14.25	-50	2,019	-2.48%
2021/02/23	24	14.29	35	14.24	14.20	-11	2,028	-0.54%
2021/02/22	19	14.10	3	14.12	14.10	16	2,054	0.78%
2021/02/19	0	0.00	12	14.23	14.20	-12	2,055	-0.58%
2021/02/18	13	14.19	2	14.15	14.30	11	2,171	0.51%
2021/02/17	55	14.15	0	0.00	14.15	55	2,201	2.50%
2021/02/05	18	14.09	8	14.04	14.00	10	2,233	0.45%
2021/02/04	11	14.08	12	14.05	14.10	-1	2,351	-0.04%
2021/02/03	27	13.96	5	14.03	14.05	22	2,374	0.93%
2021/02/02	10	13.83	41	13.85	13.85	-31	2,411	-1.29%
2021/02/01	52	13.67	7	13.72	13.75	45	2,460	1.83%
2021/01/29	17	13.46	12	13.49	13.45	5	2,459	0.20%
2021/01/28	4	13.49	0	0.00	13.50	4	2,505	0.16%
2021/01/27	7	13.49	0	0.00	13.40	7	2,521	0.28%
2021/01/26	11	13.50	0	0.00	13.45	11	2,550	0.43%
2021/01/25	0	0.00	21	13.45	13.50	-21	2,545	-0.83%
2021/01/22	0	0.00	4	13.50	13.50	-4	2,560	-0.16%
2021/01/21	3	13.60	2	13.55	13.55	1	2,543	0.04%
2021/01/20	10	13.65	48	13.61	13.55	-38	2,530	-1.50%
2021/01/19	0	0.00	83	13.64	13.65	-83	2,516	-3.30%
2021/01/18	1	13.65	63	13.62	13.65	-62	2,506	-2.47%
2021/01/15	2	13.65	93	13.62	13.60	-91	2,510	-3.63%
2021/01/14	8	13.75	5	13.71	13.70	3	2,521	0.12%
2021/01/13	64	13.84	0	0.00	13.70	64	2,523	2.54%
2021/01/12	8	13.95	27	13.95	13.85	-19	2,485	-0.76%
2021/01/11	22	14.05	2	13.95	13.95	20	2,466	0.81%
2021/01/08	8	14.05	86	13.99	13.95	-78	2,448	-3.19%
2021/01/07	2	14.05	6	14.00	14.00	-4	2,425	-0.16%
2021/01/06	0	0.00	65	14.01	13.95	-65	2,398	-2.71%
2021/01/05	2	14.10	19	14.05	14.05	-17	2,381	-0.71%
2021/01/04	86	14.09	36	14.05	14.10	50	2,371	2.11%
2020/12/31	50	14.07	5	14.07	14.05	45	2,362	1.90%
2020/12/30	51	13.91	9	14.00	14.00	42	2,354	1.78%
2020/12/29	48	14.04	11	14.05	14.05	37	2,314	1.60%
2020/12/28	13.8	14.11	26	14.19	14.05	-12.2	2,289	-0.53%
2020/12/25	0	0.00	8	14.21	14.20	-8	2,261	-0.35%
2020/12/24	1	14.35	17	14.35	14.30	-16	2,249	-0.71%
2020/12/23	29	14.21	32	14.25	14.25	-3	2,221	-0.14%
2020/12/22	67	14.40	286	14.27	14.30	-219	2,207	-9.92%	大賣/鉅額交易
2020/12/21	161	14.06	200	14.00	14.15	-39	2,151	-1.81%	大買/大賣/
2020/12/18	211	13.88	82	13.84	14.00	129	2,106	6.12%	大買/鉅額交易
2020/12/17	30	13.65	79	13.69	13.65	-49	2,020	-2.43%
2020/12/16	69	14.06	13	14.08	13.95	56	1,778	3.15%
2020/12/15	11	14.15	1	14.25	14.15	10	1,743	0.57%
2020/12/14	1	14.20	0	0.00	14.35	1	1,738	0.06%
2020/12/11	9	14.22	7	14.21	14.20	2	1,729	0.12%
2020/12/10	8	14.05	0	0.00	14.20	8	1,705	0.47%
2020/12/09	18	13.65	22	13.70	13.60	-4	1,675	-0.24%
2020/12/08	0	0.00	1	13.80	13.90	-1	1,622	-0.06%
2020/12/07	14	13.95	27	14.15	13.95	-13	1,586	-0.82%
2020/12/04	0	0.00	71	14.21	14.15	-71	1,545	-4.60%
2020/12/03	77	14.09	58	14.19	14.25	19	1,519	1.25%
2020/12/02	35	14.26	56	14.61	14.25	-21	1,481	-1.42%
2020/12/01	21	14.89	17	15.06	14.75	4	1,419	0.28%
2020/11/30	81	15.34	144	15.59	15.15	-63	1,397	-4.51%	大賣/
2020/11/27	42	15.13	23	15.25	16.00	19	1,296	1.47%
2020/11/26	2	14.55	1	14.60	14.55	1	1,200	0.08%
2020/11/25	0	0.00	2	14.60	14.55	-2	1,191	-0.17%
2020/11/24	0	0.00	25	14.61	14.65	-25	1,171	-2.13%
2020/11/23	0	0.00	8	14.45	14.55	-8	1,162	-0.69%
2020/11/20	0	0.00	14	14.60	14.45	-14	1,157	-1.21%
2020/11/19	29	14.41	9	14.47	14.65	20	1,157	1.73%
2020/11/18	4	14.99	27	14.95	15.05	-23	1,135	-2.03%
2020/11/17	92	14.62	19	14.70	14.85	73	1,127	6.47%
2020/11/16	0	0.00	33	15.02	15.10	-33	1,013	-3.26%
2020/11/13	28	15.19	1	15.30	15.15	27	981	2.75%
2020/11/12	99	15.23	136	15.20	15.30	-37	937	-3.95%	大賣/
2020/11/11	35	15.41	0	0.00	15.20	35	814	4.30%
2020/11/10	1	15.25	29	15.24	15.40	-28	785	-3.56%
2020/11/09	139	15.49	85	15.37	15.35	54	740	7.29%	大買/
2020/11/06	12	15.39	1	15.35	15.30	11	685	1.61%
2020/11/05	18	15.35	12	15.35	15.35	6	668	0.90%
2020/11/04	36	15.40	10	15.41	15.35	26	616	4.21%
2020/11/03	18	15.39	0	0.00	15.45	18	590	3.05%
2020/11/02	1	15.40	0	0.00	15.40	1	553	0.18%
2020/10/30	11	15.50	29	15.36	15.45	-18	551	-3.27%
2020/10/29	2	15.33	4	15.30	15.35	-2	513	-0.39%
2020/10/28	0	0.00	11	15.52	15.45	-11	513	-2.14%
2020/10/27	6	15.35	0	0.00	15.50	6	510	1.17%
2020/10/26	4	15.29	0	0.00	15.35	4	514	0.78%
2020/10/23	2	15.25	0	0.00	15.30	2	513	0.39%
2020/10/22	0	0.00	16	15.01	15.30	-16	501	-3.19%
2020/10/20	1	15.20	11	15.26	15.30	-10	469	-2.13%
2020/10/16	0	0.00	4	15.38	15.50	-4	462	-0.87%
2020/10/15	2	15.40	9	15.36	15.35	-7	461	-1.52%
2020/10/14	0	0.00	3	15.37	15.40	-3	462	-0.65%
2020/10/13	0	0.00	5	15.69	15.65	-5	456	-1.10%
2020/10/12	7	15.71	3	15.73	15.75	4	452	0.88%
2020/10/08	1	15.60	4	15.78	15.80	-3	454	-0.66%
2020/10/07	2	15.80	1	15.80	15.90	1	450	0.22%
2020/10/06	5	15.90	2	15.90	15.85	3	450	0.67%
2020/10/05	26	15.99	19	15.98	15.85	7	454	1.54%
2020/09/30	0	0.00	3	15.45	15.55	-3	447	-0.67%
2020/09/29	0	0.00	3	15.43	15.50	-3	449	-0.67%
2020/09/28	0	0.00	1	15.40	15.45	-1	452	-0.22%
2020/09/25	70	15.34	6	15.26	15.25	64	464	13.79%
2020/09/24	6	15.08	16	15.10	15.00	-10	468	-2.14%
2020/09/23	8	15.58	6	15.64	15.50	2	464	0.43%
2020/09/22	4	15.70	1	15.80	15.75	3	464	0.65%
2020/09/21	36	15.91	2	15.90	15.90	34	461	7.37%
2020/09/18	26	15.73	5	15.64	15.80	21	459	4.57%
2020/09/17	7	15.84	0	0.00	15.80	7	480	1.46%
2020/09/16	10	15.81	4	15.75	15.85	6	487	1.23%
2020/09/14	6	15.85	6	15.85	15.90	0	510	0.00%
2020/09/11	3	15.90	17	15.91	15.90	-14	512	-2.73%
2020/09/10	19	15.77	6	15.81	15.95	13	523	2.48%
2020/09/09	6	15.75	13	15.75	15.75	-7	528	-1.32%
2020/09/07	14	15.83	3	15.80	15.80	11	553	1.99%
2020/09/04	29	15.92	22	15.85	15.80	7	555	1.26%
2020/09/03	19	15.95	22	15.89	15.90	-3	547	-0.55%
2020/09/02	0	0.00	3	15.90	15.80	-3	551	-0.54%
2020/09/01	0	0.00	8	15.94	15.90	-8	556	-1.44%
2020/08/31	10	16.00	33	15.95	16.00	-23	560	-4.10%
2020/08/28	4	15.95	9	16.00	16.00	-5	555	-0.90%
2020/08/27	7	15.99	13	15.95	15.95	-6	552	-1.09%
2020/08/26	3	15.95	1	16.00	16.05	2	546	0.37%
2020/08/25	89	16.02	1	15.85	16.00	88	536	16.41%
2020/08/24	4	16.08	5	15.93	15.95	-1	529	-0.19%
2020/08/21	2	16.10	3	16.00	16.20	-1	515	-0.19%
2020/08/20	5	15.99	33	16.04	16.20	-28	509	-5.49%
2020/08/19	0	0.00	9	16.22	16.25	-9	503	-1.79%
2020/08/18	14	16.38	2	16.33	16.35	12	496	2.42%
2020/08/17	0	0.00	13	16.64	16.40	-13	493	-2.64%
2020/08/14	17	16.37	3	16.65	16.75	14	492	2.84%
2020/08/13	0	0.00	4	16.05	16.05	-4	487	-0.82%
2020/08/12	0	0.00	4	16.09	16.10	-4	489	-0.82%
2020/08/11	5	16.20	1	16.10	16.15	4	490	0.82%
2020/08/10	7	16.16	6	16.25	16.10	1	489	0.20%
2020/08/07	0	0.00	2	16.28	16.30	-2	488	-0.41%
2020/08/06	0	0.00	11	16.32	16.45	-11	488	-2.25%
2020/08/05	1	16.45	13	16.36	16.40	-12	493	-2.43%
2020/08/03	6	16.67	36	16.65	16.75	-30	492	-6.09%
2020/07/31	7	16.44	7	16.30	16.45	0	485	0.00%
2020/07/30	30	16.10	9	16.08	16.20	21	488	4.30%
2020/07/29	15	15.94	3	15.90	15.90	12	485	2.47%
2020/07/28	0	0.00	19	15.82	15.85	-19	497	-3.82%
2020/07/27	7	16.10	20	16.10	16.05	-13	527	-2.46%
2020/07/24	0	0.00	57	16.16	16.05	-57	528	-10.78%
2020/07/23	2	16.40	3	16.35	16.35	-1	524	-0.19%
2020/07/22	6	16.41	1	16.35	16.40	5	524	0.95%
2020/07/21	57	16.39	1	16.35	16.35	56	522	10.73%
2020/07/20	0	0.00	10	16.50	16.35	-10	522	-1.91%
2020/07/17	3	16.62	16	16.48	16.50	-13	519	-2.50%
2020/07/16	6	16.56	3	16.55	16.50	3	520	0.58%
2020/07/15	11	16.59	7	16.52	16.50	4	577	0.69%
2020/07/14	8	16.75	17	16.96	16.75	-9	575	-1.56%
2020/07/13	19	16.89	9	16.81	16.85	10	576	1.73%
2020/07/10	0	0.00	23	16.83	16.70	-23	580	-3.96%
2020/07/09	0	0.00	13	17.12	17.10	-13	577	-2.25%
2020/07/08	0	0.00	10	17.16	17.20	-10	573	-1.74%
2020/07/07	1	17.50	65	17.32	17.15	-64	569	-11.23%
2020/07/06	72	17.10	10	17.40	17.45	62	562	11.02%
2020/07/03	0	0.00	16	16.89	16.70	-16	549	-2.91%
2020/07/02	34	17.09	39	17.07	17.10	-5	540	-0.93%
2020/07/01	3	17.17	2	17.05	17.10	1	537	0.19%
2020/06/30	43	17.30	21	17.15	17.10	22	533	4.13%
2020/06/29	7	17.65	13	17.60	17.20	-6	529	-1.13%
2020/06/24	86	18.17	93	18.10	17.95	-7	523	-1.34%
2020/06/23	9	17.83	7	18.31	17.85	2	501	0.40%
2020/06/22	12	18.87	57	18.53	18.40	-45	485	-9.26%
2020/06/19	48	18.00	24	17.71	18.20	24	466	5.14%
2020/06/18	4	17.65	4	17.68	17.70	0	473	0.00%
2020/06/17	43	18.15	87	17.73	17.60	-44	465	-9.45%
2020/06/16	75	17.38	4	17.45	17.60	71	454	15.62%
2020/06/15	0	0.00	3	16.58	16.80	-3	456	-0.66%
2020/06/12	8	16.37	18	16.35	16.55	-10	458	-2.18%
2020/06/11	0	0.00	5	16.88	16.35	-5	427	-1.17%
2020/06/10	18	16.89	10	16.84	16.75	8	420	1.90%
2020/06/09	10	17.45	55	17.08	17.10	-45	419	-10.73%
2020/06/08	52	17.45	14	17.38	17.30	38	416	9.13%
2020/06/05	48	16.77	11	16.89	16.90	37	403	9.16%
2020/06/04	1	16.40	6	16.30	16.25	-5	393	-1.27%
2020/06/03	5	16.22	0	0.00	16.25	5	394	1.27%
2020/06/02	1	16.05	1	16.20	16.20	0	391	0.00%
2020/06/01	8	16.17	0	0.00	16.25	8	384	2.08%
2020/05/29	6	16.28	22	16.09	16.05	-16	379	-4.21%
2020/05/28	0	0.00	21	16.22	16.35	-21	370	-5.66%
2020/05/27	0	0.00	11	16.36	16.35	-11	367	-2.99%
2020/05/26	8	16.20	1	16.45	16.15	7	364	1.92%
2020/05/25	5	16.03	2	16.00	16.20	3	359	0.84%
2020/05/22	0	0.00	9	16.11	15.95	-9	356	-2.52%
2020/05/21	1	16.45	3	16.35	16.25	-2	355	-0.56%
2020/05/20	0	0.00	2	16.80	16.60	-2	352	-0.57%
2020/05/19	3	16.92	32	16.79	16.80	-29	351	-8.25%
2020/05/18	24	16.72	4	16.60	16.80	20	347	5.75%
2020/05/15	0	0.00	16	16.01	16.25	-16	344	-4.64%
2020/05/14	8	16.03	3	15.98	15.90	5	344	1.45%
2020/05/13	0	0.00	2	15.95	15.85	-2	343	-0.58%
2020/05/12	0	0.00	8	15.88	16.05	-8	341	-2.34%
2020/05/11	0	0.00	11	16.20	16.05	-11	333	-3.30%
2020/05/08	0	0.00	4	16.30	16.25	-4	329	-1.21%
2020/05/07	0	0.00	1	16.30	16.30	-1	327	-0.31%
2020/05/06	0	0.00	11	16.57	16.30	-11	327	-3.36%
2020/05/05	1	16.90	5	17.00	16.70	-4	323	-1.24%
2020/05/04	3	16.80	47	16.97	16.70	-44	322	-13.63%
2020/04/30	127	17.99	5	17.82	17.90	122	307	39.74%	大買/鉅額交易
2020/04/29	36	16.25	2	16.20	16.40	34	274	12.40%
2020/04/28	0	0.00	1	15.85	15.70	-1	272	-0.37%
2020/04/27	3	15.80	0	0.00	15.90	3	273	1.10%
2020/04/23	5	15.92	8	16.10	15.85	-3	279	-1.07%
2020/04/21	3	16.13	3	16.53	16.20	0	274	0.00%
2020/04/20	1	16.15	4	15.99	15.80	-3	269	-1.11%
2020/04/17	17	16.41	6	16.20	16.00	11	212	5.17%
2020/04/16	0	0.00	8	16.48	16.20	-8	209	-3.81%
2020/04/15	9	15.81	5	15.70	17.10	4	208	1.92%
2020/04/13	0	0.00	7	15.65	15.60	-7	205	-3.40%
2020/04/09	2	15.40	1	15.45	15.55	1	210	0.48%
2020/04/01	4	15.51	0	0.00	15.55	4	218	1.83%
2020/03/27	0	0.00	15	15.67	15.75	-15	201	-7.45%
2020/03/26	0	0.00	1	15.90	15.95	-1	196	-0.51%
2020/03/25	1	16.00	1	15.95	15.95	0	198	0.00%
2020/03/20	30	16.08	6	16.00	16.00	24	178	13.47%
2020/03/19	0	0.00	17	15.44	16.00	-17	178	-9.52%
2020/03/13	27	15.36	8	15.29	16.30	19	166	11.38%
2020/03/12	7	16.19	5	16.50	16.15	2	162	1.23%
2020/03/11	0	0.00	1	16.65	16.65	-1	154	-0.65%
2020/03/10	5	16.75	0	0.00	16.75	5	153	3.25%
2020/03/09	2	16.85	17	16.87	16.95	-15	151	-9.89%
2020/03/06	0	0.00	1	17.15	17.05	-1	147	-0.68%
2020/03/05	4	17.10	0	0.00	17.15	4	147	2.70%
2020/03/03	1	17.20	0	0.00	17.20	1	147	0.68%
2020/03/02	0	0.00	1	17.05	17.10	-1	150	-0.66%
2020/02/26	1	17.05	0	0.00	17.15	1	153	0.65%
2020/02/25	0	0.00	1	17.05	17.25	-1	153	-0.65%
2020/02/24	0	0.00	16	17.08	17.20	-16	153	-10.44%
2020/02/21	3	17.37	0	0.00	17.40	3	151	1.98%
2020/02/20	0	0.00	2	17.30	17.30	-2	150	-1.33%
2020/02/19	0	0.00	1	17.25	17.30	-1	165	-0.60%
2020/02/18	0	0.00	1	17.15	17.25	-1	164	-0.61%
2020/02/17	2	17.10	0	0.00	17.10	2	162	1.23%
2020/02/14	4	16.80	0	0.00	16.90	4	160	2.49%
2020/02/13	0	0.00	2	16.45	16.45	-2	160	-1.25%
2020/02/11	1	16.45	0	0.00	16.55	1	160	0.62%
2020/02/10	0	0.00	3	16.55	16.50	-3	159	-1.88%
2020/02/07	0	0.00	5	16.88	16.75	-5	158	-3.15%
2020/02/06	14	17.08	0	0.00	17.10	14	157	8.90%
2020/02/05	1	16.40	0	0.00	16.75	1	154	0.65%
2020/01/31	0	0.00	20	16.43	16.55	-20	147	-13.53%
2020/01/30	0	0.00	2	16.10	16.10	-2	145	-1.38%
2020/01/17	1	16.35	0	0.00	16.60	1	139	0.71%
2020/01/13	2	16.35	0	0.00	16.35	2	129	1.55%
2020/01/10	2	16.20	0	0.00	16.30	2	126	1.58%
2020/01/08	0	0.00	2	16.05	16.25	-2	123	-1.62%
2020/01/02	1	16.05	0	0.00	16.05	1	106	0.94%
2019/12/30	4	16.05	0	0.00	15.90	4	99	4.01%
2019/12/27	5	15.90	0	0.00	15.90	5	96	5.18%
2019/12/17	1	16.05	0	0.00	16.15	1	106	0.94%
2019/12/13	6	15.95	0	0.00	16.00	6	103	5.77%
2019/11/29	0	0.00	5	15.70	15.70	-5	98	-5.09%
2019/11/20	0	0.00	1	16.00	16.05	-1	97	-1.03%
2019/10/30	2	15.95	0	0.00	16.05	2	93	2.13%
2019/10/08	0	0.00	3	15.95	15.90	-3	104	-2.86%
2019/09/05	0	0.00	1	16.35	16.30	-1	129	-0.77%
2019/09/02	1	16.40	0	0.00	16.40	1	130	0.77%
2019/08/22	5	16.15	0	0.00	16.05	5	154	3.25%
2019/08/21	0	0.00	5	15.70	15.75	-5	159	-3.13%
2019/08/07	0	0.00	3	15.83	15.80	-3	186	-1.61%
2019/08/01	0	0.00	2	16.00	16.00	-2	183	-1.09%
2019/07/29	0	0.00	5	16.05	16.10	-5	185	-2.70%
2019/07/25	0	0.00	2	16.25	16.25	-2	186	-1.07%
2019/07/23	0	0.00	2	16.65	16.60	-2	188	-1.06%
2019/07/18	0	0.00	1	16.80	16.70	-1	198	-0.50%
2019/07/17	0	0.00	1	17.00	17.05	-1	220	-0.45%
2019/07/16	6	16.90	0	0.00	16.95	6	237	2.53%
2019/07/12	0	0.00	3	16.85	16.75	-3	239	-1.26%
2019/07/11	2	17.05	1	16.95	16.90	1	240	0.42%
2019/07/09	0	0.00	1	16.95	17.00	-1	240	-0.42%
2019/07/08	1	16.40	5	16.67	16.75	-4	235	-1.70%
2019/07/04	7	16.00	0	0.00	16.00	7	235	2.97%
2019/07/03	0	0.00	2	16.05	16.00	-2	236	-0.85%
2019/06/27	2	16.00	0	0.00	16.10	2	239	0.84%
2019/06/25	2	16.05	0	0.00	16.15	2	208	0.96%
2019/06/24	4	16.03	0	0.00	16.00	4	209	1.91%
2019/06/21	4	16.05	0	0.00	16.05	4	204	1.96%
2019/05/30	7	15.74	2	15.75	15.75	5	259	1.93%
2019/05/29	0	0.00	55	15.93	15.80	-55	255	-21.52%
2019/05/28	0	0.00	5	16.45	16.45	-5	232	-2.15%
2019/05/27	13	16.42	0	0.00	16.60	13	224	5.80%
2019/05/24	2	16.18	0	0.00	16.20	2	219	0.91%
2019/05/23	0	0.00	2	16.10	16.20	-2	219	-0.91%
2019/05/20	1	16.40	0	0.00	16.30	1	196	0.51%
2019/05/17	0	0.00	1	16.40	16.50	-1	195	-0.51%
2019/05/16	0	0.00	2	16.35	16.30	-2	195	-1.03%
2019/05/15	7	16.54	0	0.00	16.75	7	192	3.64%
2019/05/14	0	0.00	1	16.25	16.55	-1	191	-0.52%
2019/05/13	6	16.15	0	0.00	16.30	6	190	3.16%
2019/05/10	0	0.00	3	16.02	15.95	-3	190	-1.57%
2019/05/09	0	0.00	1	15.95	16.05	-1	192	-0.52%
2019/05/08	3	16.45	3	16.18	16.25	0	194	0.00%
2019/05/07	1	16.55	1	16.45	16.40	0	194	0.00%
2019/05/02	0	0.00	3	16.80	16.80	-3	199	-1.50%
2019/04/29	8	17.04	1	16.80	17.05	7	199	3.51%
2019/04/24	16	17.31	11	17.15	17.05	5	198	2.52%
2019/04/23	0	0.00	4	18.16	17.55	-4	192	-2.08%
2019/04/22	16	17.11	3	16.72	17.10	13	170	7.61%
2019/04/18	0	0.00	8	15.56	15.65	-8	151	-5.29%
2019/04/10	0	0.00	3	15.60	15.70	-3	162	-1.85%
2019/04/08	0	0.00	5	15.65	15.80	-5	163	-3.06%
2019/03/28	1	16.35	0	0.00	16.45	1	154	0.65%
2019/03/26	0	0.00	6	16.53	16.65	-6	153	-3.92%
2019/03/25	3	16.47	1	16.60	16.65	2	151	1.32%
2019/03/22	0	0.00	2	16.95	16.80	-2	150	-1.33%
2019/03/21	11	17.49	10	17.60	16.55	1	146	0.68%
2019/03/20	30	17.80	0	0.00	17.80	30	124	24.13%
2019/03/14	0	0.00	1	15.90	15.95	-1	100	-1.00%
2019/03/11	0	0.00	1	15.95	15.95	-1	99	-1.01%
2019/03/06	2	16.05	0	0.00	16.00	2	103	1.94%
2019/03/04	0	0.00	5	15.95	15.90	-5	101	-4.93%
2019/02/20	2	15.85	0	0.00	15.80	2	101	1.96%
2019/01/21	2	15.85	0	0.00	15.80	2	110	1.82%
2019/01/17	0	0.00	5	15.60	15.70	-5	108	-4.60%
2019/01/02	0	0.00	3	16.25	15.90	-3	100	-3.00%
2018/12/28	0	0.00	1	15.70	15.70	-1	94	-1.06%
2018/12/25	2	15.75	0	0.00	15.70	2	91	2.19%
2018/12/21	3	15.80	3	15.80	15.75	0	106	0.00%
2018/11/29	0	0.00	2	16.08	16.00	-2	161	-1.24%
2018/11/28	1	15.95	0	0.00	16.00	1	163	0.61%
2018/11/26	10	15.93	1	15.95	15.95	9	168	5.34%
2018/11/15	0	0.00	5	16.00	15.90	-5	174	-2.86%
2018/11/13	2	16.03	0	0.00	16.00	2	182	1.10%
2018/11/12	5	16.05	4	15.90	16.00	1	184	0.54%
2018/10/29	3	15.50	0	0.00	15.90	3	206	1.45%
2018/10/19	0	0.00	1	15.90	15.90	-1	209	-0.48%
2018/10/11	18	15.05	12	15.57	15.70	6	219	2.73%
2018/09/26	0	0.00	1	16.10	15.95	-1	201	-0.50%
2018/08/24	3	16.00	0	0.00	16.10	3	180	1.66%
2018/08/16	2	16.05	0	0.00	15.95	2	170	1.17%
2018/08/13	1	15.85	0	0.00	15.80	1	166	0.60%
2018/08/08	0	0.00	2	15.80	15.85	-2	153	-1.30%
2018/08/02	0	0.00	3	15.68	15.65	-3	137	-2.19%
2018/08/01	1	16.00	0	0.00	15.90	1	136	0.73%
2018/07/31	0	0.00	1	15.90	15.85	-1	135	-0.74%
2018/07/30	0	0.00	15	15.99	16.05	-15	139	-10.78%
2018/07/27	0	0.00	9	16.01	16.05	-9	138	-6.50%
2018/07/26	0	0.00	48	15.87	16.05	-48	138	-34.61%
2018/07/25	74	16.00	0	0.00	16.00	74	136	54.37%
2018/06/22	20	15.20	0	0.00	15.20	20	147	13.55%
2018/06/11	0	0.00	2	15.30	15.30	-2	249	-0.80%
2018/06/06	2	15.55	0	0.00	15.45	2	253	0.79%
2018/05/22	0	0.00	9	15.00	15.05	-9	257	-3.49%
2018/05/14	0	0.00	1	14.85	15.00	-1	263	-0.38%
2018/05/11	0	0.00	7	15.00	14.95	-7	266	-2.63%
2018/05/09	0	0.00	3	15.05	15.00	-3	268	-1.12%
2018/05/08	0	0.00	6	15.05	15.10	-6	268	-2.23%
2018/05/07	0	0.00	6	15.25	15.15	-6	270	-2.22%
2018/05/04	0	0.00	7	15.12	15.05	-7	267	-2.61%
2018/05/03	0	0.00	1	15.05	15.05	-1	271	-0.37%
2018/05/02	0	0.00	3	15.00	15.05	-3	280	-1.07%
2018/04/30	0	0.00	5	15.05	15.00	-5	282	-1.77%
2018/04/26	0	0.00	9	15.21	15.10	-9	285	-3.15%
2018/04/25	0	0.00	2	15.40	15.25	-2	287	-0.70%
2018/04/24	0	0.00	30	15.01	15.30	-30	296	-10.12%
2018/04/23	0	0.00	40	15.00	15.00	-40	297	-13.42%
2018/04/20	0	0.00	1	15.10	15.10	-1	304	-0.33%
2018/04/19	0	0.00	4	15.10	15.10	-4	305	-1.31%
2018/04/17	0	0.00	10	15.18	15.20	-10	306	-3.27%
2018/04/16	0	0.00	4	15.38	15.35	-4	306	-1.31%
2018/04/13	0	0.00	10	15.12	15.15	-10	302	-3.30%
2018/04/12	0	0.00	3	15.17	15.20	-3	304	-0.98%
2018/04/10	0	0.00	2	15.08	15.10	-2	305	-0.65%
2018/04/09	0	0.00	98	15.00	14.95	-98	300	-32.62%
2018/04/02	0	0.00	13	15.08	15.10	-13	300	-4.32%
2018/03/30	0	0.00	12	14.80	15.00	-12	313	-3.83%
2018/03/29	0	0.00	10	14.95	14.85	-10	310	-3.22%
2018/03/28	0	0.00	30	15.00	14.85	-30	346	-8.66%
2018/03/27	0	0.00	2	15.25	15.05	-2	350	-0.57%
2018/03/22	0	0.00	1	15.45	15.55	-1	369	-0.27%
2018/03/21	0	0.00	8	15.69	15.40	-8	367	-2.18%
2018/03/20	0	0.00	16	15.67	15.90	-16	364	-4.39%
2018/03/19	0	0.00	70	16.04	16.05	-70	361	-19.36%
2018/03/16	0	0.00	19	16.07	16.20	-19	353	-5.37%
2018/03/15	440	16.80	2	16.03	16.10	438	344	127.19%	大買/鉅額交易
2018/03/08	0	0.00	1	15.25	15.20	-1	256	-0.39%
2018/03/02	0	0.00	6	15.06	15.30	-6	252	-2.38%
2018/02/12	0	0.00	7	15.16	15.25	-7	248	-2.82%
2018/02/08	0	0.00	1	14.90	14.90	-1	249	-0.40%
2018/02/07	0	0.00	5	14.83	15.00	-5	249	-2.01%
2018/02/06	0	0.00	29	14.89	14.95	-29	247	-11.74%
2018/02/05	20	15.08	0	0.00	15.25	20	245	8.14%
2018/02/02	0	0.00	1	14.95	14.95	-1	247	-0.40%
2018/01/30	0	0.00	11	15.25	15.20	-11	250	-4.39%
2018/01/26	0	0.00	2	15.28	15.40	-2	249	-0.80%
2018/01/25	0	0.00	3	15.35	15.40	-3	246	-1.22%
2018/01/24	33	15.45	0	0.00	15.45	33	237	13.87%
2018/01/18	0	0.00	29	16.14	16.10	-29	231	-12.51%
2018/01/17	9	16.01	0	0.00	16.35	9	223	4.03%
2018/01/16	20	15.43	0	0.00	15.55	20	211	9.45%
2018/01/11	0	0.00	6	15.00	15.00	-6	203	-2.94%