建漢 (3062)-元富-松德券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
23.50
漲跌
▲0.20
漲幅
+0.86%
成交量
2,248張
產業
上市通信網路類股▼0.06%
382人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	3	23.30	1.2	23.43	23.50	1.8	6,325	0.03%
2024/05/20	0.9	23.25	0.4	23.31	23.30	0.5	6,308	0.01%
2024/05/17	0.5	23.28	4.2	23.42	23.25	-3.7	6,268	-0.06%
2024/05/16	2.2	23.19	3.4	23.22	23.15	-1.3	6,246	-0.02%
2024/05/15	2.7	22.81	0.4	23.00	22.85	2.3	6,201	0.04%
2024/05/14	2	23.14	8.3	23.28	23.10	-6.3	6,191	-0.10%
2024/05/13	3.3	22.55	9.1	22.57	22.95	-5.8	6,122	-0.10%
2024/05/10	0.3	21.70	0.3	21.93	21.95	0	6,050	0.00%
2024/05/09	0.9	22.09	0.1	22.35	21.95	0.7	6,037	0.01%
2024/05/08	0	0.00	11	22.05	22.00	-11	6,023	-0.18%
2024/05/07	1	22.10	0	0.00	22.20	1	6,017	0.02%
2024/05/06	28.3	22.33	26.3	22.40	22.35	2	5,976	0.03%
2024/05/03	0	0.00	3.6	21.72	21.50	-3.6	5,858	-0.06%
2024/05/02	0	0.00	0.2	21.67	21.65	-0.2	5,848	0.00%
2024/04/30	3.1	21.70	0.2	21.85	21.55	2.9	5,844	0.05%
2024/04/29	3.2	21.54	5.1	21.40	21.40	-1.9	5,805	-0.03%
2024/04/26	0.1	21.45	0.1	21.55	21.40	0	5,786	0.00%
2024/04/25	0.1	21.40	0	0.00	21.25	0.1	5,773	0.00%
2024/04/24	5	21.65	0	0.00	21.65	5	5,762	0.09%
2024/04/23	0	0.00	5.2	21.11	21.10	-5.2	5,750	-0.09%
2024/04/22	0.2	21.25	0.3	21.38	20.90	0	5,742	0.00%
2024/04/19	0.3	20.90	0	0.00	21.10	0.3	5,732	0.00%
2024/04/18	6	21.67	0	0.00	21.55	6	5,691	0.11%
2024/04/16	3	21.55	12	21.77	21.35	-9	5,658	-0.16%
2024/04/15	0	22.75	0	0.00	22.40	0	5,601	0.00%
2024/04/11	1	22.60	0	0.00	22.40	1	5,534	0.02%
2024/04/10	11	23.75	0	0.00	23.10	11	5,483	0.20%
2024/04/09	3	23.25	0.7	23.25	23.40	2.3	5,374	0.04%
2024/04/08	5.7	23.53	0.6	23.55	23.40	5.1	5,331	0.10%
2024/04/03	1.6	23.41	1.4	23.71	23.40	0.2	5,298	0.00%
2024/04/02	0.4	24.44	7.9	24.13	24.00	-7.5	5,223	-0.14%
2024/04/01	1	24.51	3.4	24.36	24.25	-2.3	5,126	-0.05%
2024/03/29	15.1	24.83	22	25.04	24.50	-6.9	5,015	-0.14%
2024/03/28	85.1	25.91	33.8	25.67	25.80	51.3	4,734	1.08%
2024/03/27	6.8	24.52	23.6	24.78	25.15	-16.9	3,473	-0.49%
2024/03/26	20.6	23.73	33.2	23.16	22.90	-12.6	3,140	-0.40%
2024/03/25	64.2	24.60	41.5	24.25	24.60	22.7	2,936	0.77%
2024/03/22	139.5	23.38	152	23.38	23.40	-12.5	2,233	-0.56%	大買/大賣/
2024/03/20	1	21.50	0.1	21.70	21.25	0.9	1,928	0.05%
2024/03/19	1	21.40	0.4	21.72	21.45	0.6	1,922	0.03%
2024/03/18	0	22.05	1.5	21.96	21.80	-1.5	1,922	-0.08%
2024/03/15	7	22.15	2	22.23	21.65	5	1,920	0.26%
2024/03/14	0	0.00	0	21.85	21.35	0	1,917	0.00%
2024/03/13	2	21.97	1.5	22.32	21.85	0.5	1,928	0.03%
2024/03/12	17.5	22.57	16.5	22.44	22.50	1	2,010	0.05%
2024/03/11	1.5	21.80	0	22.20	21.85	1.5	1,780	0.08%
2024/03/08	1	21.10	3.7	21.09	20.70	-2.6	1,718	-0.15%
2024/03/07	0	0.00	1.5	21.80	21.10	-1.5	1,707	-0.09%
2024/03/06	0.3	21.85	5.2	21.95	21.90	-4.9	1,678	-0.29%
2024/03/05	11.6	22.07	9.5	21.98	22.20	2.1	1,642	0.13%
2024/03/04	8.9	22.14	16.6	22.15	21.60	-7.7	1,467	-0.52%
2024/03/01	5.6	21.06	0.2	20.48	21.20	5.4	1,259	0.43%
2024/02/29	0.2	20.30	0.3	20.10	20.60	-0.1	1,221	-0.01%
2024/02/27	0.3	20.40	0	0.00	20.10	0.3	1,221	0.03%
2024/02/26	0	21.10	0	0.00	20.30	0	1,257	0.00%
2024/02/22	0	0.00	0.4	20.56	20.35	-0.4	1,575	-0.02%
2024/02/21	0.4	20.60	0	0.00	20.50	0.4	1,607	0.02%
2024/02/20	10	20.80	0	0.00	20.55	10	1,606	0.62%
2024/02/19	1	20.80	0.2	21.35	20.75	0.8	1,604	0.05%
2024/02/16	4.2	20.44	0	0.00	20.65	4.2	1,624	0.26%
2024/02/15	0	0.00	1	20.20	20.10	-1	1,638	-0.06%
2024/02/05	0	0.00	0.2	21.00	20.50	-0.2	1,648	-0.01%
2024/02/02	0.2	21.02	3	21.15	20.95	-2.8	1,658	-0.17%
2024/02/01	3	20.85	0	20.95	20.85	3	1,672	0.18%
2024/01/31	0	20.75	0	0.00	20.80	0	1,684	0.00%
2024/01/24	0	0.00	0	21.50	21.30	0	1,838	0.00%
2024/01/23	0	21.35	0	0.00	21.40	0	1,917	0.00%
2024/01/19	0	0.00	5	21.10	21.05	-5	1,984	-0.25%
2024/01/16	0	0.00	5.2	21.20	21.10	-5.2	2,036	-0.26%
2024/01/15	0.2	21.48	0	0.00	21.45	0.2	2,058	0.01%
2024/01/12	0	0.00	0	21.40	21.10	0	2,067	0.00%
2024/01/11	0	21.10	0	21.35	21.30	0	2,094	0.00%
2024/01/09	0	0.00	0.4	21.28	21.15	-0.4	2,182	-0.02%
2024/01/08	0.4	21.55	0	21.75	21.40	0.3	2,226	0.02%
2024/01/05	0	21.50	0	0.00	21.45	0	2,349	0.00%
2024/01/03	0	0.00	5.3	21.80	21.65	-5.3	2,371	-0.22%
2024/01/02	0.3	22.20	0	0.00	22.00	0.3	2,374	0.01%
2023/12/28	0	0.00	0.3	22.20	22.00	-0.3	2,373	-0.01%
2023/12/27	1.3	22.10	3	22.10	22.10	-1.7	2,380	-0.07%
2023/12/15	5	22.10	0.4	22.26	22.15	4.6	2,436	0.19%
2023/12/14	0.4	22.35	11.1	22.45	22.20	-10.7	2,480	-0.43%
2023/12/13	5.1	22.65	0	0.00	22.45	5.1	2,495	0.20%
2023/12/12	2	22.35	0	0.00	22.15	2	2,508	0.08%
2023/12/08	1	22.95	0.7	23.30	23.25	0.3	2,458	0.01%
2023/12/07	0.7	23.61	1	23.65	23.15	-0.4	2,432	-0.01%
2023/12/06	0	22.55	0	0.00	22.65	0	2,307	0.00%
2023/12/05	1	22.65	0	0.00	22.45	1	2,352	0.04%
2023/12/01	0	0.00	0.5	22.90	22.85	-0.5	2,359	-0.02%
2023/11/30	0.5	23.00	0.6	22.91	22.90	-0.2	2,361	-0.01%
2023/11/29	0.6	23.00	0	0.00	23.00	0.6	2,359	0.03%
2023/11/28	0	23.00	2.4	22.88	22.80	-2.3	2,367	-0.10%
2023/11/27	0.4	23.18	2	23.20	22.90	-1.6	2,364	-0.07%
2023/11/24	0	0.00	0.3	23.41	23.15	-0.3	2,370	-0.01%
2023/11/23	0.1	23.30	2.2	23.50	23.40	-2.1	2,375	-0.09%
2023/11/22	1.5	23.84	3.4	23.73	23.75	-1.9	2,369	-0.08%
2023/11/21	6.3	23.78	1.4	24.46	23.45	4.9	2,401	0.21%
2023/11/20	0.2	22.75	2	22.75	22.95	-1.8	2,242	-0.08%
2023/11/17	1.2	22.24	1	22.20	22.20	0.2	2,226	0.01%
2023/11/16	0	0.00	4	21.90	22.00	-4	2,225	-0.18%
2023/11/15	5	21.87	0	0.00	21.70	5	2,240	0.22%
2023/11/14	1	22.10	0	0.00	22.00	1	2,225	0.04%
2023/11/10	0	0.00	2	22.25	21.95	-2	2,190	-0.09%
2023/11/08	0	0.00	0.3	23.10	22.90	-0.3	2,191	-0.01%
2023/11/07	0.3	23.20	0.4	23.28	23.10	-0.1	2,191	-0.01%
2023/11/06	0.4	23.55	0	23.60	23.25	0.4	2,188	0.02%
2023/11/03	1	23.05	0.1	23.10	22.95	0.9	2,142	0.04%
2023/11/02	0.1	22.85	1	22.66	22.90	-0.9	2,120	-0.04%
2023/11/01	0	22.75	0.6	22.91	22.30	-0.6	2,096	-0.03%
2023/10/31	0.6	23.27	0.1	23.19	22.90	0.5	2,067	0.02%
2023/10/30	0.1	22.79	1	22.95	22.95	-0.9	2,006	-0.04%
2023/10/27	0	0.00	1	22.60	22.40	-1	2,047	-0.05%
2023/10/26	1	22.35	0	22.33	22.20	1	2,054	0.05%
2023/10/25	0	22.30	9.3	22.36	22.35	-9.3	2,046	-0.46%
2023/10/24	0.3	21.86	2	22.15	22.30	-1.7	2,044	-0.08%
2023/10/23	12	21.71	0	0.00	21.55	12	2,014	0.60%
2023/10/20	0	0.00	0.3	22.06	22.00	-0.3	2,004	-0.01%
2023/10/19	0.3	22.35	3	22.32	22.60	-2.7	2,003	-0.14%
2023/10/18	1	21.70	0.2	22.10	21.75	0.8	1,988	0.04%
2023/10/17	5.2	22.52	0	23.15	22.05	5.2	1,972	0.27%
2023/10/16	0	22.60	1.1	22.84	22.65	-1.1	1,936	-0.06%
2023/10/13	4.1	23.21	1.2	23.24	23.15	2.9	1,913	0.15%
2023/10/12	0	0.00	5.2	22.75	22.75	-5.2	1,872	-0.28%
2023/10/11	0.3	22.48	0.1	22.59	22.45	0.3	1,919	0.01%
2023/10/06	0.1	22.54	2.1	22.51	22.45	-2.1	1,938	-0.11%
2023/10/05	0.1	22.13	1	22.45	22.30	-0.9	1,969	-0.05%
2023/10/04	1	21.95	1	22.00	21.95	0	1,981	0.00%
2023/10/03	0	0.00	1	22.60	22.25	-1	1,991	-0.05%
2023/10/02	8	22.12	3	22.40	22.25	5	1,998	0.25%
2023/09/28	0	21.90	0.2	22.00	21.80	-0.2	2,006	-0.01%
2023/09/27	1	21.85	0	22.05	21.85	1	2,024	0.05%
2023/09/26	0	22.25	1.1	22.15	22.05	-1	2,052	-0.05%
2023/09/25	2.1	22.45	1.6	22.77	22.40	0.4	2,081	0.02%
2023/09/22	0.7	22.54	6	22.70	22.50	-5.3	2,073	-0.26%
2023/09/21	3	22.10	0.2	22.10	22.00	2.8	2,058	0.13%
2023/09/20	2	22.35	0.4	22.19	22.25	1.6	2,069	0.08%
2023/09/19	0.8	22.99	4	23.15	22.45	-3.2	2,081	-0.15%
2023/09/18	0	0.00	6.3	22.62	22.60	-6.3	2,034	-0.31%
2023/09/15	0	22.50	5.3	22.50	22.55	-5.3	2,029	-0.26%
2023/09/14	0.7	22.21	4	22.15	22.45	-3.3	2,010	-0.16%
2023/09/13	0.6	21.64	2	21.90	21.85	-1.4	1,983	-0.07%
2023/09/12	0.3	21.55	0.4	21.72	21.45	-0.2	2,010	-0.01%
2023/09/11	1.4	21.29	0	0.00	21.45	1.4	2,021	0.07%
2023/09/08	12	21.85	1.7	22.07	21.75	10.3	2,024	0.51%
2023/09/07	1.5	22.42	10.2	22.40	22.60	-8.8	2,009	-0.44%
2023/09/06	0.3	22.25	0.2	22.35	22.25	0.1	2,082	0.01%
2023/09/05	5	22.25	11.1	22.15	22.10	-6.1	2,117	-0.29%
2023/09/04	1.3	21.86	0.1	22.11	22.10	1.2	2,135	0.06%
2023/09/01	2	22.50	1.5	22.38	22.25	0.5	2,149	0.02%
2023/08/31	0	0.00	4	22.32	22.25	-4	2,153	-0.18%
2023/08/30	0.7	22.11	41.7	22.28	22.30	-41	2,205	-1.86%
2023/08/29	0	22.00	2.1	22.21	22.15	-2.1	2,207	-0.09%
2023/08/28	22.5	22.07	20.5	22.60	22.05	2	2,229	0.09%
2023/08/25	1.9	22.26	8.1	22.25	22.40	-6.2	2,205	-0.28%
2023/08/24	4	21.87	11	22.00	22.00	-7	2,128	-0.33%
2023/08/23	1	21.10	11	21.19	21.10	-10	2,040	-0.49%
2023/08/22	0	20.95	11.2	20.81	20.80	-11.2	2,026	-0.55%
2023/08/21	2	20.80	0.1	20.80	20.80	1.9	2,023	0.09%
2023/08/18	0.4	20.30	0	0.00	20.25	0.4	2,013	0.02%
2023/08/17	0	0.00	0	20.10	20.25	0	2,019	0.00%
2023/08/16	0	20.00	0.7	19.90	20.00	-0.7	2,031	-0.03%
2023/08/15	0.7	19.78	0	0.00	19.85	0.7	2,043	0.03%
2023/08/14	0	20.05	0	20.05	19.15	0	2,041	0.00%
2023/08/11	0	20.10	2	20.15	20.05	-2	2,028	-0.10%
2023/08/08	1	20.90	0.3	21.61	20.75	0.7	2,075	0.03%
2023/08/07	1.3	21.00	0	0.00	21.10	1.3	2,098	0.06%
2023/08/04	2	21.13	1	21.10	21.10	1	2,119	0.05%
2023/08/02	20	21.40	8.8	21.14	21.10	11.2	2,147	0.52%
2023/08/01	1.8	22.03	32	21.84	21.50	-30.3	2,151	-1.41%
2023/07/31	0	20.85	0	0.00	21.00	0	2,067	0.00%
2023/07/28	0	0.00	1	20.70	20.65	-1	2,065	-0.05%
2023/07/26	0	0.00	0	20.85	20.50	0	2,060	0.00%
2023/07/25	0	20.80	0	0.00	20.85	0	2,056	0.00%
2023/07/24	0	0.00	0.4	20.55	20.45	-0.4	2,051	-0.02%
2023/07/21	1.4	20.91	1.2	20.95	20.90	0.2	2,052	0.01%
2023/07/20	0.2	21.05	0	21.15	21.10	0.1	2,073	0.01%
2023/07/19	1	21.02	0	0.00	21.00	1	2,075	0.05%
2023/07/18	2	21.95	0.7	22.02	21.65	1.3	2,089	0.06%
2023/07/17	4.7	22.18	12.9	22.43	22.15	-8.2	2,103	-0.39%
2023/07/14	0.9	21.88	13	21.83	21.85	-12.1	2,105	-0.58%
2023/07/13	10	21.05	1	21.00	21.00	9	2,267	0.40%
2023/07/12	5	20.80	0	0.00	20.85	5	2,279	0.22%
2023/07/11	21	21.39	0.2	21.80	21.35	20.8	2,271	0.91%
2023/07/10	1.2	21.74	0	0.00	21.60	1.2	2,272	0.05%
2023/07/07	1	21.65	2	21.65	21.70	-1	2,275	-0.04%
2023/07/06	15	22.13	0	0.00	21.80	15	2,269	0.66%
2023/07/05	27	22.23	0.3	22.35	22.00	26.7	2,274	1.17%
2023/07/04	23.3	22.52	1	22.90	22.30	22.3	2,262	0.99%
2023/07/03	0	0.00	9	22.61	22.60	-9	2,235	-0.40%
2023/06/30	1	22.05	3.2	22.16	22.15	-2.2	2,204	-0.10%
2023/06/29	0.2	22.25	3	22.40	22.25	-2.8	2,202	-0.13%
2023/06/28	0	0.00	2	22.40	22.15	-2	2,213	-0.09%
2023/06/26	5	22.05	0.2	22.03	22.00	4.8	2,217	0.22%
2023/06/21	0.2	22.05	0	0.00	22.10	0.2	2,252	0.01%
2023/06/20	1	22.15	0.3	22.13	22.05	0.7	2,251	0.03%
2023/06/19	7.3	22.18	0.6	22.30	22.10	6.6	2,287	0.29%
2023/06/16	0.6	22.57	5	22.55	22.35	-4.4	2,293	-0.19%
2023/06/15	0	0.00	4	22.35	22.25	-4	2,269	-0.18%
2023/06/14	5	22.00	0	0.00	22.00	5	2,305	0.22%
2023/06/13	3	22.07	2	22.15	22.00	1	2,338	0.04%
2023/06/12	13	22.62	31.5	22.51	22.20	-18.5	2,321	-0.80%
2023/06/09	1.1	23.80	0.2	23.80	23.80	0.9	2,222	0.04%
2023/06/08	0.5	23.58	5	23.59	23.50	-4.5	2,212	-0.20%
2023/06/07	1	23.35	1	23.55	23.50	0	2,221	0.00%
2023/06/06	1	23.55	0.4	23.59	23.60	0.6	2,233	0.03%
2023/06/05	30.5	23.80	1.1	23.94	23.60	29.4	2,261	1.30%
2023/06/02	0	0.00	6.1	23.19	23.20	-6.1	2,222	-0.28%
2023/06/01	10.2	23.18	17	23.24	23.20	-6.8	2,250	-0.30%
2023/05/31	0	0.00	10.4	22.85	22.80	-10.4	2,218	-0.47%
2023/05/30	0.4	22.65	14.6	22.69	22.70	-14.2	2,209	-0.64%
2023/05/29	0.6	22.39	13.1	22.65	22.45	-12.5	2,204	-0.57%
2023/05/26	6	22.30	1.3	22.13	21.90	4.7	2,204	0.21%
2023/05/25	0	0.00	0.5	22.33	22.25	-0.5	2,212	-0.02%
2023/05/24	6.3	22.43	8	22.47	22.50	-1.7	2,239	-0.08%
2023/05/23	0	0.00	1	22.65	22.40	-1	2,264	-0.04%
2023/05/22	1.3	22.21	6.1	22.33	22.35	-4.8	2,380	-0.20%
2023/05/19	3.4	22.11	1	22.10	22.05	2.4	2,430	0.10%
2023/05/18	4	21.80	1	21.75	21.75	3	2,454	0.12%
2023/05/16	2	21.75	3.1	21.75	21.60	-1.1	2,454	-0.05%
2023/05/15	2.1	21.98	6	22.22	21.80	-3.9	2,467	-0.16%
2023/05/11	1	21.05	1	21.25	20.90	0	2,461	0.00%
2023/05/10	5	21.40	1	21.45	21.45	4	2,456	0.16%
2023/05/09	6	22.07	0	0.00	21.80	6	2,457	0.24%
2023/05/08	6	22.36	0	0.00	22.40	6	2,443	0.25%
2023/05/05	1	22.40	0	0.00	22.40	1	2,480	0.04%
2023/05/04	5	22.45	0	0.00	22.60	5	2,575	0.19%
2023/05/02	5	22.90	3	22.95	22.90	2	2,618	0.08%
2023/04/28	0	0.00	1	22.90	22.80	-1	2,643	-0.04%
2023/04/26	0	0.00	1	22.30	22.40	-1	2,644	-0.04%
2023/04/25	9	22.46	0	0.00	22.45	9	2,636	0.34%
2023/04/24	1	23.10	0	0.00	23.15	1	2,616	0.04%
2023/04/21	20	23.05	26.7	23.15	23.00	-6.7	2,631	-0.25%
2023/04/20	2.3	23.89	4.1	23.84	23.80	-1.8	2,619	-0.07%
2023/04/19	5.4	24.32	2.2	24.49	24.35	3.3	2,598	0.13%
2023/04/18	33.2	24.30	31.6	24.70	24.50	1.6	2,526	0.07%
2023/04/17	0.1	23.60	7	23.69	23.60	-6.9	2,306	-0.30%
2023/04/14	2.5	23.41	6	23.47	23.40	-3.5	2,294	-0.15%
2023/04/13	1	22.95	0.2	23.05	22.90	0.8	2,260	0.04%
2023/04/12	4.2	22.95	1	23.00	23.00	3.2	2,249	0.14%
2023/04/11	1	23.05	0	0.00	22.95	1	2,246	0.04%
2023/04/10	4	23.00	0	0.00	23.00	4	2,259	0.18%
2023/04/07	0	0.00	0	23.50	23.25	0	2,247	0.00%
2023/04/06	0	23.35	6	23.41	23.40	-6	2,265	-0.26%
2023/03/31	0	0.00	0.3	23.58	23.20	-0.3	2,274	-0.01%
2023/03/30	0.3	23.45	4.1	23.54	23.45	-3.8	2,280	-0.17%
2023/03/29	0.1	23.65	2	23.50	23.45	-1.9	2,289	-0.08%
2023/03/28	5	23.00	1	23.45	23.10	4	2,326	0.17%
2023/03/27	4	23.69	19.9	23.65	23.45	-15.9	2,331	-0.68%
2023/03/24	3.9	23.43	1	23.40	23.50	2.9	2,355	0.12%
2023/03/23	1	22.95	0.2	23.10	23.00	0.8	2,349	0.03%
2023/03/22	10.2	22.95	5	23.00	23.00	5.2	2,366	0.22%
2023/03/21	11	23.19	1	23.15	23.05	10	2,385	0.42%
2023/03/20	9	23.08	0	0.00	23.05	9	2,513	0.36%
2023/03/17	13	23.15	0	0.00	23.00	13	2,650	0.49%
2023/03/16	1	23.15	0.1	23.90	23.10	0.9	2,699	0.03%
2023/03/15	1.1	24.59	1.5	24.57	24.10	-0.4	3,008	-0.01%
2023/03/14	0.5	24.25	0.3	24.14	24.25	0.2	3,200	0.00%
2023/03/13	1.3	23.86	0.5	23.91	24.25	0.8	3,359	0.03%
2023/03/10	12.5	24.48	0	0.00	24.20	12.5	3,564	0.35%
2023/03/09	11	24.60	2.4	24.80	24.65	8.6	3,713	0.23%
2023/03/08	0.4	24.83	12.1	24.98	25.00	-11.6	4,068	-0.29%
2023/03/07	5.1	24.80	6.6	24.82	24.75	-1.5	4,348	-0.03%
2023/03/06	0.6	24.62	12.3	24.56	24.70	-11.7	4,344	-0.27%
2023/03/03	8.3	24.15	4	24.08	24.10	4.3	4,347	0.10%
2023/03/01	11	24.05	0	0.00	24.00	11	4,404	0.25%
2023/02/24	0	0.00	5	24.02	24.05	-5	4,416	-0.11%
2023/02/23	0	0.00	16	24.30	24.25	-16	4,426	-0.36%
2023/02/22	4	24.19	80.1	24.20	24.20	-76.1	4,451	-1.71%
2023/02/21	11.1	24.70	62.5	24.66	24.60	-51.4	4,469	-1.15%
2023/02/20	160.2	25.02	13.4	25.20	25.00	146.8	4,490	3.27%	大買/鉅額交易
2023/02/17	14.6	24.73	29.8	24.72	24.95	-15.1	4,483	-0.34%
2023/02/16	0.8	24.18	2.2	24.18	24.25	-1.5	4,534	-0.03%
2023/02/15	11.2	23.63	1.9	23.83	23.60	9.4	4,558	0.21%
2023/02/14	0	0.00	0.5	23.94	23.80	-0.5	4,582	-0.01%
2023/02/13	3.4	23.85	33	23.85	23.95	-29.7	4,620	-0.64%
2023/02/10	12	24.02	21	24.10	23.75	-9	4,675	-0.19%
2023/02/09	3	24.30	0	0.00	24.30	3	4,703	0.06%
2023/02/08	15	24.68	2.2	24.64	24.60	12.8	4,713	0.27%
2023/02/07	0.2	24.55	1	24.65	24.70	-0.8	4,705	-0.02%
2023/02/06	0	0.00	0.4	24.69	24.40	-0.4	4,715	-0.01%
2023/02/03	4.4	24.76	8.2	24.83	24.60	-3.8	4,728	-0.08%
2023/02/02	24.2	24.63	17	24.80	24.65	7.2	4,694	0.15%
2023/02/01	1	23.95	0.7	24.17	24.10	0.3	4,643	0.01%
2023/01/31	10.7	24.10	3.1	24.16	24.25	7.6	4,681	0.16%
2023/01/30	1.1	23.67	1	23.70	23.95	0.1	4,717	0.00%
2023/01/16	0	0.00	1	23.05	23.15	-1	4,789	-0.02%
2023/01/13	1	23.10	0	0.00	23.05	1	4,834	0.02%
2023/01/12	2	23.60	0	0.00	23.35	2	4,897	0.04%
2023/01/11	0	0.00	0	23.93	23.60	0	4,947	0.00%
2023/01/10	0	24.00	1	23.90	24.05	-1	4,995	-0.02%
2023/01/09	14	23.80	0	0.00	23.75	14	5,048	0.28%
2023/01/05	0	0.00	0.1	23.90	23.40	-0.1	5,207	0.00%
2023/01/04	0.1	23.60	5	23.68	23.50	-4.9	5,265	-0.09%
2023/01/03	0	0.00	0.2	23.05	23.20	-0.2	5,311	0.00%
2022/12/30	4.2	22.98	0	0.00	22.95	4.2	5,357	0.08%
2022/12/29	2	22.90	2	22.93	23.00	0	5,415	0.00%
2022/12/28	0	0.00	0.1	23.90	23.10	-0.1	5,562	0.00%
2022/12/27	0.1	23.95	0	0.00	23.85	0.1	5,632	0.00%
2022/12/26	0	0.00	30	23.77	23.80	-30	5,674	-0.53%
2022/12/23	0	0.00	0.5	23.30	23.55	-0.5	5,733	-0.01%
2022/12/22	0.5	23.48	1	23.65	23.50	-0.5	5,794	-0.01%
2022/12/21	0	0.00	4	23.30	23.25	-4	5,920	-0.07%
2022/12/20	4	24.06	28.2	23.34	23.05	-24.2	6,016	-0.40%
2022/12/19	2.2	24.04	0	0.00	23.85	2.2	6,176	0.04%
2022/12/16	16	24.43	1	24.35	24.20	15	6,279	0.24%
2022/12/14	11	24.85	5	24.88	24.80	6	6,335	0.09%
2022/12/13	9	25.11	0	0.00	24.70	9	6,413	0.14%
2022/12/12	40	24.69	0.1	25.15	25.10	39.9	6,466	0.62%
2022/12/09	15.1	25.66	51.4	25.83	25.55	-36.2	6,472	-0.56%
2022/12/08	1	26.20	13.7	26.15	26.10	-12.7	6,498	-0.20%
2022/12/07	37	26.22	47.8	26.31	26.10	-10.8	6,523	-0.17%
2022/12/06	12.9	25.62	88	25.57	25.70	-75.1	6,357	-1.18%
2022/12/05	33	25.55	57.8	25.67	25.90	-24.7	6,463	-0.38%
2022/12/02	15.8	25.46	50	25.56	25.40	-34.2	6,428	-0.53%
2022/12/01	53	24.83	1.9	24.83	24.75	51.1	6,369	0.80%
2022/11/30	37.9	25.28	56.5	25.36	25.15	-18.6	6,470	-0.29%
2022/11/29	25.5	24.40	163	24.58	24.55	-137.5	6,422	-2.14%	大賣/鉅額交易
2022/11/28	0	0.00	60	22.73	22.90	-60	6,634	-0.90%
2022/11/25	14	22.90	12	23.40	22.75	2	6,838	0.03%
2022/11/24	1	23.05	0	0.00	23.00	1	7,035	0.01%
2022/11/23	0	0.00	1	23.25	23.15	-1	7,261	-0.01%
2022/11/22	2	22.93	0	23.15	22.85	2	7,362	0.03%
2022/11/21	8	23.15	4	23.45	23.10	4	7,593	0.05%
2022/11/18	6	23.38	0	0.00	23.20	6	7,673	0.08%
2022/11/17	0	0.00	1	23.70	23.55	-1	7,853	-0.01%
2022/11/16	2	23.23	1	23.35	23.15	1	8,136	0.01%
2022/11/15	11	23.35	7.9	23.82	23.40	3.1	8,195	0.04%
2022/11/14	2.9	23.67	23.1	23.65	23.95	-20.2	8,209	-0.25%
2022/11/11	4.1	23.21	0.3	23.09	22.75	3.8	8,209	0.05%
2022/11/10	0.3	22.92	0.2	22.95	22.65	0.2	8,348	0.00%
2022/11/09	0.2	23.30	0	23.30	23.05	0.2	8,459	0.00%
2022/11/08	5	23.55	6.2	23.69	23.05	-1.2	8,549	-0.01%
2022/11/07	0.2	23.12	0	0.00	23.10	0.2	8,797	0.00%
2022/11/04	0	0.00	1.1	22.56	22.95	-1.1	9,293	-0.01%
2022/11/03	0	22.55	4	22.58	22.70	-4	9,546	-0.04%
2022/11/02	0.1	22.58	2	22.70	22.60	-1.9	9,958	-0.02%
2022/11/01	5	22.25	0	0.00	22.30	5	10,213	0.05%
2022/10/31	0	0.00	2	21.80	21.85	-2	10,701	-0.02%
2022/10/28	2	21.48	1	21.82	21.45	1	11,055	0.01%
2022/10/27	1	21.82	0	0.00	22.25	1	11,348	0.01%
2022/10/26	1	21.35	0	22.00	21.20	1	11,449	0.01%
2022/10/25	3	21.90	0.5	22.00	21.45	2.5	11,592	0.02%
2022/10/24	3.5	22.69	4	22.95	22.25	-0.5	11,799	0.00%
2022/10/21	3	22.30	0	0.00	22.25	3	12,209	0.02%
2022/10/20	4	22.83	0	23.10	22.75	4	12,979	0.03%
2022/10/19	0	24.25	6.1	24.10	23.30	-6	13,151	-0.05%
2022/10/18	6.1	24.10	1.1	24.67	23.95	5	13,379	0.04%
2022/10/17	2.1	23.36	1.6	23.63	24.05	0.5	14,386	0.00%
2022/10/14	0.6	23.71	5	23.70	23.75	-4.4	14,878	-0.03%
2022/10/13	2	23.45	1.4	23.20	22.70	0.6	15,015	0.00%
2022/10/12	4.4	24.43	0	0.00	24.35	4.4	15,109	0.03%
2022/10/11	1	24.20	3	24.45	24.05	-2	15,294	-0.01%
2022/10/07	2	25.00	7	25.19	25.15	-5	15,715	-0.03%
2022/10/06	11.4	24.95	14.3	25.23	25.00	-2.9	16,266	-0.02%
2022/10/05	27.8	25.04	2.4	25.33	24.85	25.5	16,701	0.15%
2022/10/04	4.4	24.17	11	24.35	24.55	-6.6	16,948	-0.04%
2022/10/03	0	0.00	4.3	23.55	23.70	-4.3	17,841	-0.02%
2022/09/30	5.3	22.87	1	22.93	23.45	4.3	18,625	0.02%
2022/09/29	3	23.12	0	23.25	23.15	3	18,887	0.02%
2022/09/28	1	22.70	0.4	23.62	22.55	0.6	18,959	0.00%
2022/09/27	15.4	23.81	0.8	23.81	24.10	14.6	19,231	0.08%
2022/09/26	114.8	23.99	5	23.40	23.40	109.8	19,389	0.57%	大買/鉅額交易
2022/09/23	7	25.72	0.4	26.77	25.60	6.7	19,379	0.03%
2022/09/22	1.4	26.97	0	0.00	27.05	1.4	19,575	0.01%
2022/09/21	0	0.00	0.1	27.15	27.00	-0.1	19,924	0.00%
2022/09/20	4.1	27.07	1	27.70	27.15	3.1	19,970	0.02%
2022/09/19	2	27.15	1	27.00	26.85	1	20,072	0.00%
2022/09/16	1	27.80	2.2	27.51	27.45	-1.2	19,990	-0.01%
2022/09/15	20.2	28.66	0	0.00	28.05	20.2	19,867	0.10%
2022/09/14	8	28.82	209	28.70	28.90	-201	19,746	-1.02%	大賣/鉅額交易
2022/09/13	7.7	29.68	22.5	29.68	29.70	-14.9	19,672	-0.08%
2022/09/12	24.5	29.45	40.5	29.12	29.55	-16	19,555	-0.08%
2022/09/08	77.9	28.10	0.9	27.52	28.00	77	19,307	0.40%
2022/09/07	3.9	27.32	1	27.40	27.20	2.9	19,351	0.01%
2022/09/06	8	28.17	0	0.00	27.85	8	19,577	0.04%
2022/09/05	5	29.52	6.9	30.05	29.60	-1.9	19,960	-0.01%
2022/09/02	27.9	30.43	51.1	30.48	30.50	-23.2	19,750	-0.12%
2022/09/01	8.1	29.50	28.9	29.79	29.30	-20.9	19,229	-0.11%
2022/08/31	63.3	29.93	28.5	29.49	29.95	34.8	19,040	0.18%
2022/08/30	4.2	29.31	43.4	29.23	29.30	-39.2	18,818	-0.21%
2022/08/29	3.4	28.06	102	28.30	27.90	-98.6	18,584	-0.53%	大賣/
2022/08/26	107	29.14	34.1	29.15	29.25	72.9	18,481	0.39%	大買/
2022/08/25	44	28.56	3.8	28.70	28.50	40.2	18,261	0.22%
2022/08/24	4.9	28.64	11.4	28.34	28.40	-6.5	18,270	-0.04%
2022/08/23	58.4	28.14	47	28.18	28.40	11.4	18,276	0.06%
2022/08/22	21	27.20	0.6	27.57	27.00	20.4	17,966	0.11%
2022/08/19	88.6	27.89	0.7	27.94	27.75	88	17,874	0.49%
2022/08/18	10.7	27.87	1	28.15	27.95	9.7	17,775	0.05%
2022/08/17	62	28.14	2	27.82	27.75	60	17,729	0.34%
2022/08/16	36	29.12	7	29.63	28.65	29	17,734	0.16%
2022/08/15	9	29.25	5.1	29.43	29.20	3.9	17,597	0.02%
2022/08/12	44.1	28.90	0	0.00	29.05	44.1	17,470	0.25%
2022/08/11	40	30.10	1.4	31.01	29.80	38.6	17,157	0.23%
2022/08/10	3.8	31.01	2.6	31.04	31.25	1.2	16,627	0.01%
2022/08/09	14.2	31.26	87.1	31.13	31.35	-73	16,360	-0.45%
2022/08/08	12.1	31.17	105.2	31.00	30.80	-93.1	15,945	-0.58%	大賣/
2022/08/05	159.2	31.26	26.2	31.11	31.00	133	15,689	0.85%	大買/鉅額交易
2022/08/04	35.2	29.51	30.9	29.55	29.90	4.3	15,206	0.03%
2022/08/03	28.2	29.44	190.1	30.02	29.00	-161.8	14,855	-1.09%	大賣/鉅額交易
2022/08/02	17.6	30.12	38.2	30.46	30.35	-20.7	14,539	-0.14%
2022/08/01	45.4	30.75	17	30.79	30.60	28.4	14,386	0.20%
2022/07/29	18	30.49	13.1	30.70	30.35	4.9	14,196	0.03%
2022/07/28	13.1	31.29	37.9	31.66	30.60	-24.8	13,967	-0.18%
2022/07/27	35.9	31.00	40.6	30.99	31.20	-4.7	13,619	-0.03%
2022/07/26	2.6	29.85	1.9	29.74	29.70	0.7	12,809	0.01%
2022/07/25	6.9	29.31	12.7	29.47	29.90	-5.7	12,582	-0.05%
2022/07/22	18.7	30.40	47.5	30.38	30.15	-28.8	12,304	-0.23%
2022/07/21	26.5	28.77	62	28.72	29.60	-35.5	11,279	-0.31%
2022/07/20	30	27.92	173.2	28.15	27.50	-143.2	10,726	-1.34%	大賣/鉅額交易
2022/07/19	31	28.14	13.7	28.06	27.90	17.3	10,554	0.16%
2022/07/18	103.9	28.77	20	28.56	28.55	83.8	10,361	0.81%	大買/
2022/07/15	87.1	28.92	16.6	28.77	28.55	70.5	10,133	0.70%
2022/07/14	90	28.70	101.1	28.23	28.80	-11.1	9,710	-0.11%	大賣/
2022/07/13	193.7	28.29	101.6	28.14	27.50	92.1	9,122	1.01%	大買/大賣/
2022/07/12	64.6	27.06	25.7	27.32	26.95	38.9	8,654	0.45%
2022/07/11	103.7	27.91	53	27.98	28.10	50.7	8,281	0.61%	大買/
2022/07/08	186.9	27.53	39.1	27.44	26.45	147.8	7,315	2.02%	大買/鉅額交易
2022/07/07	34.1	26.09	6.6	26.55	26.95	27.5	6,512	0.42%
2022/07/06	2.6	25.92	4.5	25.42	24.80	-2	6,230	-0.03%
2022/07/05	8.5	26.50	4.1	26.73	26.60	4.4	6,221	0.07%
2022/07/04	19.1	25.22	19.9	25.58	25.85	-0.8	5,918	-0.01%
2022/07/01	6.9	27.07	19.7	26.38	25.85	-12.8	5,923	-0.22%
2022/06/30	9.2	27.07	14.2	27.10	27.50	-5	5,749	-0.09%
2022/06/29	16.3	26.79	17.5	26.99	27.30	-1.1	5,499	-0.02%
2022/06/28	11.9	25.41	12.4	25.41	25.50	-0.4	5,168	-0.01%
2022/06/27	8.8	25.37	16.8	25.23	25.60	-8	5,313	-0.15%
2022/06/24	8.3	23.63	5.3	23.71	23.60	2.9	5,369	0.05%
2022/06/23	1	23.50	0.5	23.40	23.10	0.5	5,819	0.01%
2022/06/22	9.7	23.55	5.8	23.92	23.10	4	6,728	0.06%
2022/06/21	0.8	23.71	3	23.40	23.85	-2.2	6,934	-0.03%
2022/06/20	1.1	23.49	2.2	23.06	22.50	-1.1	6,925	-0.02%
2022/06/17	4.2	23.54	1.9	23.73	24.00	2.4	6,904	0.03%
2022/06/16	10.9	25.03	2.5	25.67	24.05	8.4	6,932	0.12%
2022/06/15	26.3	26.13	25.8	25.62	25.50	0.5	6,967	0.01%
2022/06/14	12	25.79	18.7	25.81	26.00	-6.7	6,608	-0.10%
2022/06/13	3.7	24.22	6.3	24.21	24.20	-2.6	5,973	-0.04%
2022/06/10	3.3	23.50	2	23.75	23.80	1.3	5,866	0.02%
2022/06/09	1	23.75	6.2	23.87	23.70	-5.2	5,866	-0.09%
2022/06/08	5.1	23.50	4.4	23.72	23.70	0.7	5,857	0.01%
2022/06/07	4.5	23.75	15	23.85	23.65	-10.5	5,886	-0.18%
2022/06/06	3.1	23.43	0	0.00	23.40	3.1	5,892	0.05%
2022/06/02	5	23.55	0.3	23.86	23.35	4.7	5,955	0.08%
2022/06/01	15.3	23.54	5.7	23.61	23.40	9.6	6,004	0.16%
2022/05/31	13.7	23.94	27.3	23.74	23.60	-13.7	5,961	-0.23%
2022/05/30	0.3	22.89	3	22.90	22.95	-2.7	5,847	-0.05%
2022/05/27	3	22.45	1.3	22.68	22.45	1.7	6,273	0.03%
2022/05/26	1.3	22.23	10	22.72	22.10	-8.7	6,435	-0.14%
2022/05/25	13	22.23	0.4	22.39	22.25	12.6	6,432	0.20%
2022/05/24	15.4	23.27	16.5	23.25	22.60	-1.1	6,461	-0.02%
2022/05/23	3.1	22.64	6	22.85	22.55	-2.9	6,271	-0.05%
2022/05/20	3	22.55	5	22.60	22.50	-2	6,328	-0.03%
2022/05/19	5.5	22.15	0	0.00	22.55	5.5	6,349	0.09%
2022/05/18	6	22.58	6.7	22.62	22.65	-0.7	6,372	-0.01%
2022/05/17	0.6	22.07	0	0.00	22.30	0.6	6,406	0.01%
2022/05/16	5.5	21.93	2	21.65	21.80	3.5	6,432	0.05%
2022/05/13	2.6	21.71	2.3	21.66	21.65	0.3	6,451	0.00%
2022/05/12	1.3	20.79	0.7	21.37	20.65	0.6	6,467	0.01%
2022/05/11	1.7	21.56	0	0.00	21.35	1.7	6,460	0.03%
2022/05/05	0	0.00	0.2	23.85	23.30	-0.2	6,643	0.00%
2022/05/04	33.2	23.74	21.1	23.69	23.35	12.2	6,648	0.18%
2022/05/03	0	22.90	6.6	22.98	23.05	-6.6	6,630	-0.10%
2022/04/29	0.6	22.65	8.6	22.96	22.60	-8	6,675	-0.12%
2022/04/28	0.2	22.55	0.5	22.72	22.45	-0.3	6,771	0.00%
2022/04/27	0.9	21.79	1.1	22.28	22.30	-0.2	6,805	0.00%
2022/04/26	0.1	22.75	0	0.00	22.85	0.1	6,792	0.00%
2022/04/25	1	22.85	0	0.00	22.85	1	6,872	0.01%
2022/04/22	0	0.00	0.1	24.30	24.05	-0.1	6,937	0.00%
2022/04/21	0	0.00	1.5	24.71	24.40	-1.5	7,003	-0.02%
2022/04/20	1.6	24.44	15	24.73	24.65	-13.5	7,050	-0.19%
2022/04/19	4	24.35	0.5	24.37	24.00	3.5	7,074	0.05%
2022/04/18	0.5	24.16	4.6	24.29	23.90	-4.1	7,258	-0.06%
2022/04/15	2.6	23.85	0	0.00	23.80	2.6	7,321	0.04%
2022/04/14	1	25.00	2	24.55	24.60	-1	7,444	-0.01%
2022/04/13	0	0.00	0	24.70	24.95	0	7,506	0.00%
2022/04/12	0	24.10	0	0.00	24.25	0	7,979	0.00%
2022/04/11	3	25.23	21.3	24.58	24.50	-18.3	8,023	-0.23%
2022/04/08	5.3	26.70	1.5	27.00	26.55	3.7	8,003	0.05%
2022/04/07	27.5	27.51	27	26.88	26.50	0.5	8,048	0.01%
2022/04/06	3	26.97	2	26.65	26.80	1	8,024	0.01%
2022/04/01	20	27.05	11.5	26.89	26.85	8.5	8,296	0.10%
2022/03/31	10.5	27.53	7.4	27.77	27.55	3.1	9,024	0.03%
2022/03/30	18.4	28.06	15	28.17	27.90	3.3	9,118	0.04%
2022/03/29	3	27.93	8.5	27.89	27.45	-5.5	9,234	-0.06%
2022/03/28	30.5	27.86	20	27.82	28.10	10.5	9,040	0.12%
2022/03/25	10	28.10	5.6	28.03	28.95	4.3	8,634	0.05%
2022/03/24	25.6	26.48	24	26.41	26.35	1.6	7,765	0.02%
2022/03/23	0	0.00	0.2	25.95	25.75	-0.2	7,647	0.00%
2022/03/22	0.2	25.47	0	0.00	26.05	0.2	7,763	0.00%
2022/03/21	1	25.45	1.1	25.95	25.50	-0.1	7,834	0.00%
2022/03/18	12.1	25.87	13.3	25.88	26.15	-1.2	8,041	-0.01%
2022/03/17	0.3	24.50	1	24.70	24.75	-0.7	8,077	-0.01%
2022/03/16	0.8	24.30	7	23.95	23.95	-6.2	8,211	-0.08%
2022/03/15	7.2	24.09	0.3	24.30	23.75	6.9	8,442	0.08%
2022/03/14	3.3	24.58	1	24.30	24.40	2.3	8,833	0.03%
2022/03/11	0.1	24.30	1	24.50	24.65	-0.9	9,059	-0.01%
2022/03/10	9	24.49	9	24.44	24.40	0	9,238	0.00%
2022/03/09	1	23.40	7	23.41	23.50	-6	9,799	-0.06%
2022/03/08	1	23.80	5	23.15	23.05	-4	10,186	-0.04%
2022/03/07	1	24.30	0.1	24.25	23.70	0.9	10,681	0.01%
2022/03/04	0.1	25.84	2	25.35	25.15	-1.9	11,040	-0.02%
2022/03/03	4	25.99	0	26.00	25.65	4	11,465	0.03%
2022/03/02	55	26.33	39.1	26.46	26.25	15.9	11,967	0.13%
2022/03/01	14.1	25.50	27	26.06	26.75	-12.9	12,020	-0.11%
2022/02/25	10	24.58	0	0.00	24.35	10	12,561	0.08%
2022/02/24	0.1	24.20	0	0.00	23.95	0.1	13,372	0.00%
2022/02/23	0	0.00	4	25.15	25.40	-4	13,910	-0.03%
2022/02/22	0	0.00	2.1	25.04	25.00	-2.1	15,063	-0.01%
2022/02/21	0.1	25.95	0	0.00	25.85	0.1	15,619	0.00%
2022/02/18	7	26.18	25.2	26.05	26.15	-18.2	17,013	-0.11%
2022/02/17	1.2	26.20	25	26.20	26.20	-23.8	18,944	-0.13%
2022/02/15	8	26.38	14	25.56	25.55	-6	21,328	-0.03%
2022/02/14	1	26.10	5	26.12	25.80	-4	23,345	-0.02%
2022/02/11	6	27.07	0	0.00	26.80	6	23,842	0.03%
2022/02/10	0	0.00	16.2	27.25	26.90	-16.2	24,397	-0.07%
2022/02/09	3	27.42	1	27.55	27.70	2	25,234	0.01%
2022/02/08	2	27.00	2.1	27.54	27.50	-0.1	26,542	0.00%
2022/02/07	21.3	26.52	12.1	27.04	27.05	9.2	27,369	0.03%
2022/01/26	0.1	25.55	2	25.30	25.25	-1.9	27,816	-0.01%
2022/01/25	0	0.00	0.9	26.09	25.45	-0.9	28,722	0.00%
2022/01/24	0.9	25.50	5.1	26.24	26.20	-4.2	29,461	-0.01%
2022/01/21	0.2	26.57	0.1	26.50	26.45	0.1	30,488	0.00%
2022/01/20	0	0.00	0.5	27.38	27.20	-0.5	32,445	0.00%
2022/01/19	0.5	27.60	0	0.00	27.50	0.5	33,339	0.00%
2022/01/18	10	28.25	1.3	27.98	27.55	8.7	34,890	0.03%
2022/01/17	1.3	27.33	10.9	27.32	27.80	-9.7	36,235	-0.03%
2022/01/14	0.9	26.45	0.3	26.64	26.50	0.6	36,526	0.00%
2022/01/13	0.3	27.20	0.7	27.16	27.30	-0.5	36,578	0.00%
2022/01/12	0.8	28.05	0	0.00	27.40	0.8	36,593	0.00%
2022/01/11	0	0.00	4	28.00	27.30	-4	36,558	-0.01%
2022/01/10	1	28.70	1.2	28.93	28.70	-0.2	36,497	0.00%
2022/01/07	1.2	30.47	82	29.66	29.25	-80.8	36,438	-0.22%
2022/01/06	14	30.39	3.5	30.42	30.40	10.5	36,348	0.03%
2022/01/05	29.5	31.17	31	31.13	30.65	-1.5	36,375	0.00%
2022/01/04	2	30.63	12	30.38	30.30	-10	35,914	-0.03%
2022/01/03	2	31.43	1	31.35	30.40	1	35,884	0.00%
2021/12/30	11	31.11	5	31.17	31.05	6	35,890	0.02%
2021/12/29	7	32.29	8.3	32.21	31.85	-1.3	36,056	0.00%
2021/12/28	24.3	32.02	25.2	32.25	31.85	-0.9	35,959	0.00%
2021/12/27	33.2	32.69	12	32.52	32.95	21.2	35,902	0.06%
2021/12/24	2	30.70	8.3	30.75	30.70	-6.3	35,490	-0.02%
2021/12/23	17.3	30.67	19.4	30.93	31.15	-2.1	36,100	-0.01%
2021/12/22	7.4	29.94	0.1	29.75	29.65	7.3	36,070	0.02%
2021/12/21	3.1	30.25	0.2	29.99	29.85	2.8	36,498	0.01%
2021/12/20	0.2	29.98	3	29.75	29.75	-2.8	36,741	-0.01%
2021/12/17	1	30.30	2.2	30.36	29.65	-1.2	36,692	0.00%
2021/12/16	80.2	30.68	10.3	30.84	30.60	69.9	36,586	0.19%
2021/12/15	11.8	30.45	0	0.00	30.40	11.8	36,456	0.03%
2021/12/14	5.2	29.83	9	30.06	29.75	-3.9	36,387	-0.01%
2021/12/13	14	31.53	13	31.12	31.10	1	36,091	0.00%
2021/12/10	11	30.87	2	30.80	30.70	9	35,869	0.03%
2021/12/09	2	31.60	9.2	31.91	31.35	-7.2	35,725	-0.02%
2021/12/08	20.2	32.45	26	31.88	31.60	-5.9	35,462	-0.02%
2021/12/07	0	0.00	25.3	31.92	31.45	-25.3	35,048	-0.07%
2021/12/06	8	31.41	7.4	31.26	31.45	0.6	34,800	0.00%
2021/12/03	37.6	32.17	29.9	32.14	31.95	7.7	34,606	0.02%
2021/12/02	117	30.77	111	31.55	30.60	6	33,997	0.02%	大買/大賣/
2021/12/01	87.2	31.09	159.4	31.04	32.55	-72.2	33,572	-0.21%	大賣/
2021/11/30	75.7	32.25	24	32.58	32.00	51.7	32,999	0.16%
2021/11/29	32.2	32.27	192.7	32.11	32.30	-160.5	32,571	-0.49%	大賣/鉅額交易
2021/11/26	53.1	33.01	29.4	33.20	32.70	23.8	32,079	0.07%
2021/11/25	43.6	35.17	22.4	34.49	34.60	21.2	31,472	0.07%
2021/11/24	41.1	34.60	24.2	35.40	35.40	16.9	30,990	0.05%
2021/11/23	137.7	34.60	116.2	34.85	33.45	21.4	30,274	0.07%	大買/大賣/
2021/11/22	5.6	35.30	23.8	35.40	35.70	-18.2	29,436	-0.06%
2021/11/19	232.5	36.41	97.6	36.21	35.05	135	28,814	0.47%	大買/鉅額交易
2021/11/18	23	34.75	9.5	34.23	34.70	13.6	27,690	0.05%
2021/11/17	96.6	34.31	177.1	34.53	35.40	-80.5	27,073	-0.30%	大賣/
2021/11/16	197.5	34.15	132.4	34.11	34.80	65.1	25,657	0.25%	大買/大賣/
2021/11/15	24	30.72	42.4	31.65	32.35	-18.3	23,694	-0.08%
2021/11/12	307.2	30.20	335.6	30.25	29.45	-28.4	23,056	-0.12%	大買/大賣/
2021/11/11	49	28.83	81.3	29.11	29.25	-32.3	21,243	-0.15%
2021/11/10	20	26.47	19.2	26.32	26.60	0.9	19,226	0.00%
2021/11/09	12	26.28	26	26.30	26.20	-14	18,704	-0.07%
2021/11/08	92	26.00	126.2	26.23	25.60	-34.2	18,129	-0.19%	大賣/
2021/11/05	138.2	26.12	55.2	26.14	26.25	83	17,296	0.48%	大買/
2021/11/04	47.4	25.18	44.7	26.14	26.70	2.7	15,966	0.02%
2021/11/03	280	24.65	283	24.45	24.30	-3	15,102	-0.02%	大買/大賣/
2021/11/02	181.2	25.23	194.3	24.89	24.35	-13.1	14,556	-0.09%	大買/大賣/
2021/11/01	309.1	26.08	235.3	26.04	26.10	73.8	13,727	0.54%	大買/大賣/
2021/10/29	59.3	26.26	178	26.61	26.45	-118.7	12,922	-0.92%	大賣/鉅額交易
2021/10/28	311.6	25.76	273	25.67	25.55	38.6	11,857	0.33%	大買/大賣/
2021/10/27	123	23.54	136.1	24.09	24.75	-13.1	9,828	-0.13%	大買/大賣/
2021/10/26	233	23.52	123.2	23.50	22.50	109.8	8,927	1.23%	大買/大賣/鉅額交易
2021/10/25	97.3	22.10	60.3	22.29	22.95	36.9	7,357	0.50%
2021/10/22	12.2	20.00	11	19.70	20.90	1.2	5,972	0.02%
2021/10/21	9	19.11	1.2	19.70	19.00	7.8	5,701	0.14%
2021/10/20	0.2	19.15	20	19.24	19.30	-19.8	5,876	-0.34%
2021/10/19	19	18.72	3.3	18.74	18.75	15.7	5,859	0.27%
2021/10/18	6.1	18.85	16	19.18	18.65	-9.9	5,843	-0.17%
2021/10/15	0	0.00	2	18.20	18.40	-2	5,772	-0.03%
2021/10/14	4	17.90	0	0.00	17.85	4	5,816	0.07%
2021/10/13	9	18.35	0	0.00	17.95	9	5,839	0.15%
2021/10/12	5	18.80	5	19.10	18.60	0	6,035	0.00%
2021/10/08	5	18.85	6	19.08	19.00	-1	6,086	-0.02%
2021/10/07	2	18.58	4	18.71	18.90	-2	6,298	-0.03%
2021/10/06	20	18.80	1	18.20	18.15	19	7,065	0.27%
2021/10/05	2	19.30	1	20.35	20.15	1	6,770	0.01%
2021/10/04	2	20.25	1	20.10	19.60	1	6,639	0.02%
2021/10/01	0	0.00	7	20.82	20.60	-7	6,478	-0.11%
2021/09/30	4	21.68	13.1	21.73	21.05	-9.1	6,112	-0.15%
2021/09/29	4.1	20.07	5	20.27	20.55	-0.9	5,329	-0.02%
2021/09/28	16.3	19.28	21	19.62	20.40	-4.8	5,262	-0.09%
2021/09/27	2	19.30	42	19.19	19.35	-40	4,844	-0.83%
2021/09/24	5	17.65	0	0.00	17.60	5	4,608	0.11%
2021/09/17	1	17.70	0	0.00	17.80	1	4,647	0.02%
2021/09/16	0	0.00	2	17.15	17.10	-2	4,664	-0.04%
2021/09/15	2	17.50	0	0.00	17.35	2	4,956	0.04%
2021/09/06	5	18.20	0	0.00	18.05	5	5,275	0.09%
2021/09/01	1	18.65	5	18.55	18.45	-4	5,941	-0.07%
2021/08/31	1	18.45	0	0.00	18.35	1	5,940	0.02%
2021/08/24	3.3	18.09	0	0.00	17.85	3.3	5,960	0.06%
2021/08/23	0	17.30	0	0.00	17.60	0	5,923	0.00%
2021/08/12	1	18.20	9	18.20	18.15	-8	5,906	-0.14%
2021/08/11	1	18.50	2	18.45	18.10	-1	5,917	-0.02%
2021/08/10	0	0.00	2	19.00	18.80	-2	5,901	-0.03%
2021/08/09	11	19.34	10	19.26	19.20	1	5,916	0.02%
2021/08/06	5	19.70	5	19.90	19.55	0	5,907	0.00%
2021/08/05	18	19.99	17	20.02	19.65	1	5,933	0.02%
2021/08/04	10	19.70	58	19.63	19.60	-48	5,898	-0.81%
2021/08/03	1	19.65	0	0.00	19.60	1	5,936	0.02%
2021/08/02	3	19.82	20	20.13	19.85	-17	5,937	-0.29%
2021/07/30	20	19.80	2	20.10	19.45	18	5,940	0.30%
2021/07/29	0	0.00	3	19.98	19.85	-3	5,920	-0.05%
2021/07/28	4	19.78	5	19.72	19.70	-1	5,930	-0.02%
2021/07/27	1	20.25	9	20.74	20.25	-8	5,949	-0.13%
2021/07/26	33	20.68	4	20.50	20.40	29	5,923	0.49%
2021/07/21	7	18.80	0	0.00	18.85	7	5,618	0.12%
2021/07/20	1	19.60	3	19.75	19.50	-2	5,607	-0.04%
2021/07/19	2	20.20	0	0.00	20.05	2	5,567	0.04%
2021/07/16	25	20.96	3	20.82	20.65	22	5,637	0.39%
2021/07/14	5	20.40	3	19.87	20.00	2	5,442	0.04%
2021/07/13	42	20.58	56	21.01	20.90	-14	5,386	-0.26%
2021/07/08	0	0.00	1	19.50	19.45	-1	4,946	-0.02%
2021/07/07	0	0.00	5	19.20	19.20	-5	4,972	-0.10%
2021/07/05	7	20.04	5	19.97	20.00	2	5,143	0.04%
2021/07/02	0	0.00	7	19.43	19.40	-7	4,983	-0.14%
2021/07/01	7	19.19	2	19.45	19.15	5	4,957	0.10%
2021/06/30	3	19.05	3	19.25	19.00	0	4,918	0.00%
2021/06/29	10	18.90	1	18.90	18.95	9	4,907	0.18%
2021/06/28	1	19.30	11	19.22	19.20	-10	4,972	-0.20%
2021/06/25	1	19.95	4	19.83	19.40	-3	4,982	-0.06%
2021/06/24	51	20.16	9	20.01	20.00	42	4,958	0.85%
2021/06/23	0	0.00	13	18.81	19.60	-13	4,706	-0.28%
2021/06/22	6	18.53	0	0.00	18.50	6	4,689	0.13%
2021/06/21	2	18.30	1	18.35	18.25	1	4,715	0.02%
2021/06/18	0	0.00	1	18.75	18.70	-1	4,978	-0.02%
2021/06/17	3	18.92	1	18.85	18.90	2	5,171	0.04%
2021/06/16	2	19.10	3	18.92	18.70	-1	5,292	-0.02%
2021/06/15	9	19.40	0	0.00	19.40	9	5,441	0.17%
2021/06/11	14	19.68	23	20.27	19.25	-9	5,809	-0.15%
2021/06/09	1	18.10	0	0.00	18.25	1	5,276	0.02%
2021/06/02	0	0.00	1	17.90	17.65	-1	5,742	-0.02%
2021/05/31	1	17.55	0	0.00	17.60	1	5,762	0.02%
2021/05/26	0.1	17.00	0	0.00	17.05	0.1	6,019	0.00%
2021/05/25	1	17.15	0	0.00	17.00	1	6,072	0.02%
2021/05/21	0	0.00	3	16.35	16.40	-3	6,191	-0.05%
2021/05/17	3	14.78	2	14.95	14.80	1	6,622	0.02%
2021/05/14	2	15.90	6	15.85	15.95	-4	6,661	-0.06%
2021/05/13	1	14.95	0	0.00	16.00	1	6,720	0.01%
2021/05/12	15	15.77	3	15.90	15.90	12	7,015	0.17%
2021/05/10	7	18.70	0	0.00	18.80	7	7,055	0.10%
2021/05/05	0	0.00	3	18.48	18.15	-3	7,107	-0.04%
2021/05/04	1	18.00	0	0.00	18.05	1	7,120	0.01%
2021/04/29	0	0.00	1	20.45	20.30	-1	7,084	-0.01%
2021/04/28	2	20.70	0	0.00	20.70	2	7,149	0.03%
2021/04/27	6	20.28	5	20.47	20.45	1	7,284	0.01%
2021/04/26	0	0.00	1	20.20	20.20	-1	7,621	-0.01%
2021/04/22	0	0.00	3	21.05	20.00	-3	7,831	-0.04%
2021/04/21	1	21.15	0	0.00	21.00	1	8,045	0.01%
2021/04/20	9	21.81	12	21.62	21.60	-3	8,442	-0.04%
2021/04/19	2	22.40	6.1	22.56	22.20	-4.1	8,758	-0.05%
2021/04/16	0	0.00	1	22.15	21.80	-1	8,760	-0.01%
2021/04/15	4	21.98	1	22.05	21.60	3	8,747	0.03%
2021/04/14	12	20.93	3	21.25	21.30	9	8,633	0.10%
2021/04/13	6	21.58	3	21.28	20.95	3	8,806	0.03%
2021/04/12	5	21.80	0	0.00	21.30	5	9,204	0.05%
2021/04/09	0	0.00	2	21.08	21.05	-2	9,583	-0.02%
2021/04/08	0	0.00	6	21.41	21.35	-6	9,584	-0.06%
2021/04/07	0	0.00	3	20.88	20.95	-3	9,533	-0.03%
2021/04/06	0	0.00	1	20.45	20.45	-1	9,530	-0.01%
2021/04/01	7	20.44	0	0.00	20.40	7	9,572	0.07%
2021/03/31	4	20.33	2	20.25	20.20	2	9,706	0.02%
2021/03/30	7	21.01	2	20.85	20.75	5	9,703	0.05%
2021/03/29	7	20.97	0	0.00	21.00	7	9,831	0.07%
2021/03/26	0	0.00	6	20.95	21.00	-6	10,032	-0.06%
2021/03/25	5	20.93	0	0.00	20.85	5	10,754	0.05%
2021/03/24	5	21.30	19	21.38	21.30	-14	11,226	-0.12%
2021/03/23	0	0.00	7	21.98	21.60	-7	11,161	-0.06%
2021/03/22	22	22.07	13	22.09	22.30	9	10,896	0.08%
2021/03/19	1	21.50	3	21.68	21.40	-2	10,730	-0.02%
2021/03/18	4	21.29	2	21.60	21.40	2	10,726	0.02%
2021/03/17	16	21.08	13.1	21.07	21.25	2.9	10,571	0.03%
2021/03/16	3	20.25	0.2	20.40	20.10	2.8	10,100	0.03%
2021/03/15	2	20.25	3	20.25	20.20	-1	10,089	-0.01%
2021/03/12	13	20.45	10	20.47	20.40	3	10,068	0.03%
2021/03/11	0.3	19.90	0	0.00	19.90	0.3	10,073	0.00%
2021/03/08	1	19.75	3	20.08	19.45	-2	10,059	-0.02%
2021/03/03	1	19.45	1	19.90	20.05	0	9,894	0.00%
2021/03/02	16	20.22	14	20.17	19.60	2	9,869	0.02%
2021/02/25	1	19.90	1	19.80	19.65	0	9,703	0.00%
2021/02/24	3	19.97	0	0.00	19.70	3	9,750	0.03%
2021/02/23	0	0.00	5	19.70	19.70	-5	9,642	-0.05%
2021/02/19	0	0.00	4	19.98	19.80	-4	9,540	-0.04%
2021/02/04	1	18.80	0	0.00	18.80	1	9,124	0.01%
2021/02/03	18	19.31	14	19.43	19.40	4	9,054	0.04%
2021/02/02	0	0.00	5	18.89	18.80	-5	8,707	-0.06%
2021/02/01	5	17.65	5	17.55	17.55	0	8,547	0.00%
2021/01/29	10	18.20	10	17.60	17.60	0	8,518	0.00%
2021/01/28	5	18.40	5	18.24	18.20	0	8,457	0.00%
2021/01/26	2	18.65	0	0.00	18.30	2	8,375	0.02%
2021/01/25	1	18.65	0	0.00	18.60	1	8,325	0.01%
2021/01/22	1	19.00	2	19.00	18.85	-1	8,259	-0.01%
2021/01/21	0	0.00	1	19.75	18.85	-1	8,185	-0.01%
2021/01/20	13	19.49	2	19.33	19.15	11	8,075	0.14%
2021/01/19	1	21.35	8	20.73	20.50	-7	7,888	-0.09%
2021/01/18	2	20.00	0	0.00	19.95	2	7,524	0.03%
2021/01/15	4	20.24	3	20.33	20.00	1	7,421	0.01%
2021/01/14	23	20.94	23	20.87	20.55	0	7,224	0.00%
2021/01/13	7	20.52	16	20.56	20.45	-9	6,862	-0.13%
2021/01/12	2	19.68	10	19.39	19.80	-8	6,362	-0.13%
2021/01/11	9	19.47	14	19.55	19.40	-5	5,948	-0.08%
2021/01/08	7	18.14	0	0.00	18.25	7	5,729	0.12%
2021/01/07	1	19.10	1	18.95	18.95	0	5,633	0.00%
2021/01/06	11	20.03	19	20.26	19.10	-8	5,543	-0.14%
2021/01/05	23	20.08	13	20.07	19.85	10	5,189	0.19%
2021/01/04	20	19.16	41	19.69	19.90	-21	4,674	-0.45%
2020/12/31	15	18.10	0	0.00	18.10	15	4,130	0.36%
2020/12/29	1	18.00	0	0.00	18.00	1	4,015	0.02%
2020/12/28	7	18.20	0	0.00	18.05	7	3,955	0.18%
2020/12/25	1	18.25	6	18.30	18.25	-5	3,868	-0.13%
2020/12/24	4	17.93	1	18.30	17.85	3	3,685	0.08%
2020/12/23	4	17.88	7	17.86	17.60	-3	3,600	-0.08%
2020/12/22	17	18.02	9	17.80	17.50	8	3,445	0.23%
2020/12/21	45	18.38	30	18.29	18.60	15	3,207	0.47%
2020/12/18	45	17.41	46	17.82	17.90	-1	2,442	-0.04%
2020/12/17	2	16.35	0	0.00	16.30	2	1,906	0.10%
2020/12/14	11	17.04	1	17.05	16.65	10	1,819	0.55%
2020/12/11	1	16.35	0	0.00	16.15	1	1,686	0.06%
2020/12/08	3	16.35	0	0.00	16.35	3	1,587	0.19%
2020/12/07	3	17.05	26	16.48	16.70	-23	1,556	-1.48%
2020/12/02	10	15.88	0	0.00	15.70	10	1,399	0.71%
2020/11/30	5	15.62	0	0.00	15.55	5	1,365	0.37%
2020/11/27	0	0.00	6	15.75	15.45	-6	1,361	-0.44%
2020/11/25	0	0.00	1	15.15	15.15	-1	1,298	-0.08%
2020/11/23	6	15.68	5	16.10	15.50	1	1,399	0.07%
2020/11/20	0	0.00	2	15.10	15.10	-2	1,300	-0.15%
2020/11/18	0	0.00	4	15.28	15.05	-4	1,329	-0.30%
2020/11/17	0	0.00	4	14.83	14.90	-4	1,296	-0.31%
2020/11/12	0	0.00	2	14.90	14.60	-2	1,309	-0.15%
2020/11/11	0	0.00	2	14.45	14.55	-2	1,299	-0.15%
2020/11/10	2	14.30	0	0.00	14.25	2	1,291	0.15%
2020/11/03	2	14.20	10	14.15	14.15	-8	1,349	-0.59%
2020/10/29	1	14.10	0	0.00	14.15	1	1,406	0.07%
2020/10/21	0	0.00	2	14.50	14.45	-2	1,489	-0.13%
2020/10/19	0	0.00	5	14.20	14.25	-5	1,528	-0.33%
2020/10/16	0	0.00	5	14.15	13.95	-5	1,587	-0.31%
2020/10/15	3	14.08	0	0.00	14.05	3	1,581	0.19%
2020/10/06	0	0.00	2	14.45	14.35	-2	1,638	-0.12%
2020/10/05	2	14.15	0	0.00	14.10	2	1,661	0.12%
2020/09/29	0	0.00	1	14.20	14.15	-1	1,719	-0.06%
2020/09/28	0	0.00	3	14.17	14.20	-3	1,762	-0.17%
2020/09/25	1	13.70	0	0.00	13.90	1	1,804	0.06%
2020/09/23	2	14.60	0	0.00	14.60	2	1,909	0.10%
2020/09/22	1	14.75	0	0.00	14.75	1	2,333	0.04%
2020/09/17	2	15.20	0	0.00	15.25	2	2,642	0.08%
2020/09/16	2	15.30	0	0.00	15.25	2	2,646	0.08%
2020/09/15	0	0.00	5	15.30	15.25	-5	2,660	-0.19%
2020/09/14	0	0.00	2	15.20	15.30	-2	2,670	-0.07%
2020/09/11	5	15.55	0	0.00	15.15	5	2,679	0.19%
2020/09/10	0	0.00	1	15.60	15.45	-1	2,671	-0.04%
2020/09/09	3	15.50	3	15.75	15.65	0	2,663	0.00%
2020/09/08	1	15.65	0	0.00	15.50	1	2,639	0.04%
2020/09/07	10	15.87	0	0.00	15.60	10	2,641	0.38%
2020/09/04	2	15.15	5	15.49	15.55	-3	2,539	-0.12%
2020/09/03	1	15.60	0	0.00	15.35	1	2,493	0.04%
2020/09/01	0	0.00	4	15.30	15.25	-4	2,470	-0.16%
2020/08/28	0	0.00	1	15.10	15.10	-1	2,486	-0.04%
2020/08/27	1	15.60	3	15.32	15.20	-2	2,491	-0.08%
2020/08/26	0	0.00	2	15.08	15.05	-2	2,357	-0.08%
2020/08/25	0	0.00	1	14.90	14.90	-1	2,351	-0.04%
2020/08/24	0	0.00	4	14.63	14.70	-4	2,330	-0.17%
2020/08/21	2	14.25	0	0.00	14.25	2	2,345	0.09%
2020/08/20	10	14.21	0	0.00	13.95	10	2,341	0.43%
2020/08/19	0	0.00	3	15.15	15.00	-3	2,310	-0.13%
2020/08/18	0	0.00	10	15.10	15.20	-10	2,301	-0.43%
2020/08/17	0	0.00	2	15.35	15.25	-2	2,301	-0.09%
2020/08/06	7	15.21	3	15.40	15.20	4	2,372	0.17%
2020/08/05	0	0.00	4	15.13	15.20	-4	2,386	-0.17%
2020/08/04	2	15.15	1	15.15	15.15	1	2,416	0.04%
2020/07/31	1	15.00	0	0.00	15.10	1	2,411	0.04%
2020/07/29	0	0.00	1	14.85	14.85	-1	2,403	-0.04%
2020/07/28	11	15.35	11	14.71	14.75	0	2,417	0.00%
2020/07/27	2	14.70	0	0.00	14.70	2	2,406	0.08%
2020/07/24	2	15.10	2	15.15	15.10	0	2,424	0.00%
2020/07/22	10	15.85	0	0.00	15.55	10	2,508	0.40%
2020/07/14	0	0.00	4	15.43	15.40	-4	2,550	-0.16%
2020/07/13	0	0.00	1	15.70	15.65	-1	2,543	-0.04%
2020/07/10	6	15.60	0	0.00	15.50	6	2,543	0.24%
2020/07/08	0	0.00	1	16.25	16.25	-1	2,514	-0.04%
2020/07/07	3	16.32	3	16.13	16.10	0	2,487	0.00%
2020/07/06	0	0.00	1	16.50	16.45	-1	2,466	-0.04%
2020/07/03	6	16.30	0	0.00	16.35	6	2,481	0.24%
2020/07/02	16	16.43	2	16.35	16.35	14	2,474	0.57%
2020/07/01	307	17.83	295	17.85	16.90	12	2,384	0.50%	大買/大賣/
2020/06/30	6	15.68	45	15.63	16.30	-39	1,962	-1.99%
2020/06/19	5	14.65	0	0.00	14.60	5	1,677	0.30%
2020/06/18	5	14.55	0	0.00	14.65	5	1,679	0.30%
2020/06/17	0	0.00	2	14.50	14.45	-2	1,671	-0.12%
2020/06/12	2	14.15	0	0.00	14.05	2	1,745	0.11%
2020/06/11	2	14.70	0	0.00	14.35	2	1,756	0.11%
2020/06/04	0	0.00	1	15.00	14.90	-1	1,945	-0.05%
2020/06/03	0	0.00	2	14.95	14.80	-2	1,936	-0.10%
2020/05/28	0	0.00	7	14.97	14.55	-7	1,927	-0.36%
2020/05/25	2	14.50	0	0.00	14.45	2	1,925	0.10%
2020/05/20	5	14.60	4	14.60	14.60	1	1,904	0.05%
2020/05/19	2	14.65	0	0.00	14.60	2	1,899	0.11%
2020/05/18	5	14.75	0	0.00	14.60	5	1,901	0.26%
2020/05/14	21	15.19	15	15.54	14.80	6	1,902	0.32%
2020/05/12	0	0.00	5	15.50	15.20	-5	1,798	-0.28%
2020/05/11	0	0.00	8	15.39	15.35	-8	1,763	-0.45%
2020/05/08	2	14.95	0	0.00	14.85	2	1,719	0.12%
2020/05/07	0	0.00	1	14.95	14.90	-1	1,712	-0.06%
2020/04/30	12	14.94	0	0.00	14.90	12	1,726	0.70%
2020/04/29	0	0.00	1	14.80	14.90	-1	1,722	-0.06%
2020/04/28	1	14.90	2	14.70	14.80	-1	1,710	-0.06%
2020/04/27	0	0.00	1	13.95	14.00	-1	1,623	-0.06%
2020/04/23	1	13.35	1	13.65	13.75	0	1,618	0.00%
2020/04/21	1	12.90	0	0.00	12.90	1	1,618	0.06%
2020/04/20	0	0.00	1	13.85	13.75	-1	1,598	-0.06%
2020/04/17	0	0.00	8	13.69	13.60	-8	1,555	-0.51%
2020/04/16	0	0.00	2	13.55	13.50	-2	1,539	-0.13%
2020/04/15	2	13.55	2	13.50	13.50	0	1,544	0.00%
2020/04/14	6	13.35	2	13.30	13.45	4	1,559	0.26%
2020/04/13	6	13.13	0	0.00	13.05	6	1,563	0.38%
2020/04/10	0	0.00	5	13.05	13.05	-5	1,569	-0.32%
2020/04/08	5	13.45	0	0.00	13.35	5	1,598	0.31%
2020/04/07	2	12.35	2	12.65	12.85	0	1,548	0.00%
2020/04/01	5	12.15	0	0.00	12.15	5	1,531	0.33%
2020/03/20	0	0.00	11	11.20	11.20	-11	1,685	-0.65%
2020/03/19	10	10.30	0	0.00	10.20	10	1,698	0.59%
2020/03/18	12	11.37	0	0.00	11.30	12	1,673	0.72%
2020/03/17	2	11.60	0	0.00	11.40	2	1,667	0.12%
2020/03/16	1	12.60	5	12.35	12.25	-4	1,654	-0.24%
2020/03/13	2	12.95	1	12.67	13.05	1	1,652	0.06%
2020/03/12	1	13.85	0	0.00	14.00	1	1,630	0.06%
2020/03/11	0	0.00	2	15.40	14.60	-2	1,604	-0.12%
2020/03/10	1	13.85	0	0.00	14.40	1	1,505	0.07%
2020/03/02	2	14.73	1	14.80	14.90	1	1,568	0.06%
2020/02/24	0	0.00	1	15.55	15.55	-1	1,698	-0.06%
2020/02/12	5	15.80	0	0.00	15.80	5	2,729	0.18%
2020/02/07	3	15.65	0	0.00	15.45	3	2,764	0.11%
2020/02/04	6	15.76	1	15.80	15.70	5	2,874	0.17%
2020/01/31	1	15.55	1	15.40	15.50	0	2,843	0.00%
2020/01/30	8	16.15	2	15.90	15.80	6	2,880	0.21%
2020/01/20	10	17.60	10	17.56	17.55	0	2,865	0.00%
2020/01/16	0	0.00	3	17.97	17.90	-3	2,890	-0.10%
2020/01/13	1	17.30	0	0.00	17.30	1	3,031	0.03%
2020/01/06	1	17.80	0	0.00	17.80	1	3,264	0.03%
2020/01/03	1.1	18.20	1	18.55	18.15	0.1	3,333	0.00%
2019/12/30	1	18.30	0	0.00	18.40	1	3,353	0.03%
2019/12/27	0	0.00	0.1	18.25	18.35	-0.1	3,436	0.00%
2019/12/25	11	18.42	13	18.50	18.45	-2	3,685	-0.05%
2019/12/24	1	17.80	5	17.85	17.80	-4	3,695	-0.11%
2019/12/20	2	17.98	0	0.00	17.80	2	5,670	0.04%
2019/12/18	0	0.00	1	18.55	18.35	-1	5,789	-0.02%
2019/12/12	1	18.15	0	0.00	18.10	1	5,703	0.02%
2019/12/09	0	0.00	1	18.50	18.50	-1	5,704	-0.02%
2019/12/06	1	18.20	0	0.00	18.10	1	5,683	0.02%
2019/12/02	0	0.00	1	17.85	17.80	-1	5,714	-0.02%
2019/11/28	1	18.65	0	0.00	18.45	1	5,710	0.02%
2019/11/27	2	18.75	0	0.00	18.65	2	5,695	0.04%
2019/11/22	0	0.00	2	18.83	19.05	-2	5,606	-0.04%
2019/11/21	1	18.45	5	18.30	18.50	-4	5,527	-0.07%
2019/11/20	2	18.55	2	18.40	18.40	0	5,508	0.00%
2019/11/19	3	18.55	2	18.75	18.65	1	5,477	0.02%
2019/11/18	20	19.38	43	19.70	18.90	-23	5,440	-0.42%
2019/11/15	11	19.09	2	18.63	18.60	9	5,005	0.18%
2019/11/14	20	18.47	38	18.93	19.00	-18	4,816	-0.37%
2019/11/11	3	17.32	7	17.30	17.05	-4	4,518	-0.09%
2019/11/06	0	0.00	2	18.10	18.05	-2	4,448	-0.04%
2019/11/05	0	0.00	1	18.80	18.30	-1	4,433	-0.02%
2019/11/01	0	0.00	2	18.48	18.65	-2	4,386	-0.05%
2019/10/30	1	18.10	0	0.00	18.05	1	4,300	0.02%
2019/10/29	2	18.40	2	18.60	18.15	0	4,289	0.00%
2019/10/28	2	18.25	2	18.15	18.15	0	4,241	0.00%
2019/10/24	2	18.50	0	0.00	18.50	2	4,219	0.05%
2019/10/22	8	18.72	7	18.94	18.55	1	4,186	0.02%
2019/10/21	0	0.00	11	18.28	18.25	-11	4,079	-0.27%
2019/10/18	0	0.00	1	18.35	18.35	-1	4,065	-0.02%
2019/10/17	7	18.59	7	18.49	18.60	0	4,066	0.00%
2019/10/14	0	0.00	1	17.80	17.90	-1	3,870	-0.03%
2019/10/09	0	0.00	4	18.45	17.80	-4	3,873	-0.10%
2019/10/08	1	17.70	1	17.75	17.70	0	3,840	0.00%
2019/10/04	2	18.15	2	18.00	18.15	0	3,789	0.00%
2019/10/03	6	18.18	5	18.68	18.10	1	3,756	0.03%
2019/10/02	5	18.05	2	18.05	18.30	3	3,671	0.08%
2019/10/01	23	18.65	6	18.73	18.40	17	3,577	0.48%
2019/09/27	18	18.56	5	18.38	18.30	13	3,412	0.38%
2019/09/26	42	19.32	35	19.46	19.15	7	3,233	0.22%
2019/09/25	42	18.08	33	18.48	19.25	9	2,502	0.36%
2019/09/24	0	0.00	5	16.95	17.50	-5	1,262	-0.40%
2019/09/12	0	0.00	3	16.25	16.10	-3	1,099	-0.27%
2019/09/05	3	15.95	0	0.00	15.85	3	1,048	0.29%
2019/09/04	5	16.06	0	0.00	15.90	5	1,034	0.48%
2019/08/30	0	0.00	3	15.43	15.40	-3	1,007	-0.30%
2019/08/27	1	15.50	0	0.00	15.30	1	1,018	0.10%
2019/08/23	1	15.15	0	0.00	15.30	1	1,011	0.10%
2019/08/19	1	15.00	0	0.00	15.00	1	965	0.10%
2019/08/14	0	0.00	2	14.45	14.35	-2	961	-0.21%
2019/08/08	1	14.60	0	0.00	14.65	1	1,047	0.10%
2019/08/06	1	14.40	5	14.30	14.85	-4	1,054	-0.38%
2019/08/02	7	15.14	6	15.46	15.20	1	1,048	0.10%
2019/08/01	3	15.90	0	0.00	15.80	3	1,049	0.29%
2019/07/31	2	15.88	4	15.90	16.00	-2	1,052	-0.19%
2019/07/30	6	16.05	0	0.00	15.80	6	1,058	0.57%
2019/07/25	10	16.25	0	0.00	16.20	10	1,055	0.95%
2019/07/23	17	16.19	12	16.01	16.10	5	1,039	0.48%
2019/07/22	0	0.00	5	15.85	15.70	-5	1,002	-0.50%
2019/07/17	10	15.75	0	0.00	15.75	10	964	1.04%
2019/07/16	7	15.74	0	0.00	15.75	7	977	0.72%
2019/07/15	1	15.65	1	16.00	15.85	0	996	0.00%
2019/07/12	1	15.70	7	15.74	15.80	-6	1,068	-0.56%
2019/07/10	10	15.25	7	15.26	15.30	3	1,477	0.20%
2019/07/09	0	0.00	10	15.40	15.20	-10	1,508	-0.66%
2019/07/08	0	0.00	5	15.50	15.50	-5	1,511	-0.33%
2019/07/05	2	15.40	0	0.00	15.45	2	1,519	0.13%
2019/07/04	17	15.40	0	0.00	15.30	17	1,519	1.12%
2019/07/02	0	0.00	6	15.24	15.30	-6	1,532	-0.39%
2019/06/27	5	14.95	0	0.00	14.90	5	1,754	0.28%
2019/06/25	1	15.10	1	14.90	14.85	0	1,829	0.00%
2019/06/24	1	15.15	0	0.00	15.15	1	1,884	0.05%
2019/06/21	1	15.20	0	0.00	15.15	1	1,884	0.05%
2019/06/12	0	0.00	1	15.20	15.15	-1	2,122	-0.05%
2019/06/11	1	15.20	0	0.00	15.25	1	2,142	0.05%
2019/06/05	0	0.00	4	15.00	14.85	-4	2,068	-0.19%
2019/06/03	0	0.00	5	14.50	14.55	-5	2,068	-0.24%
2019/05/23	0	0.00	10	14.40	14.35	-10	2,106	-0.47%
2019/05/20	15	15.25	0	0.00	14.85	15	2,134	0.70%
2019/05/08	1	15.90	0	0.00	15.90	1	2,109	0.05%
2019/05/06	0	0.00	5	16.10	16.00	-5	2,113	-0.24%
2019/04/26	0	0.00	3	17.00	16.70	-3	2,069	-0.14%
2019/04/25	2	17.00	0	0.00	17.00	2	2,070	0.10%
2019/04/23	0	0.00	10	17.10	17.05	-10	2,056	-0.49%
2019/04/18	7	18.16	3	17.75	17.25	4	1,996	0.20%
2019/04/17	4	18.03	11	17.71	17.70	-7	1,896	-0.37%
2019/04/16	24	18.01	9	18.13	18.20	15	1,729	0.86%
2019/04/15	0	0.00	96	16.31	16.55	-96	1,445	-6.64%
2019/04/10	1	16.60	11	16.45	16.45	-10	1,413	-0.71%
2019/04/09	0	0.00	4	16.65	16.55	-4	1,407	-0.28%
2019/04/08	22	16.81	5	16.85	16.75	17	1,403	1.21%
2019/04/03	12	16.70	3	16.75	16.65	9	1,392	0.65%
2019/04/02	5	17.40	12	17.47	17.10	-7	1,350	-0.52%
2019/04/01	0	0.00	6	16.75	16.50	-6	1,202	-0.50%
2019/03/29	10	16.40	0	0.00	16.45	10	1,172	0.85%
2019/03/28	22	16.40	14	16.55	16.35	8	1,183	0.68%
2019/03/27	0	0.00	5	16.30	16.50	-5	1,138	-0.44%
2019/03/26	0	0.00	7	15.85	15.85	-7	1,138	-0.61%
2019/03/22	2	16.05	0	0.00	15.85	2	1,150	0.17%
2019/03/21	93	16.93	20	17.03	16.30	73	1,144	6.38%
2019/03/20	6	15.90	0	0.00	16.15	6	1,067	0.56%
2019/03/19	2	15.85	0	0.00	15.80	2	1,162	0.17%
2019/03/06	2	15.85	0	0.00	15.95	2	1,490	0.13%
2019/03/05	5	15.55	0	0.00	15.55	5	1,479	0.34%
2019/03/04	10	15.50	0	0.00	15.60	10	1,478	0.68%
2019/02/22	2	15.75	2	15.60	15.60	0	1,559	0.00%
2019/01/22	0	0.00	2	14.90	14.90	-2	1,417	-0.14%
2019/01/16	0	0.00	1	15.10	15.20	-1	1,421	-0.07%
2019/01/08	0	0.00	10	15.15	15.20	-10	1,426	-0.70%
2019/01/07	0	0.00	3	15.28	15.40	-3	1,425	-0.21%
2018/12/19	10	16.60	0	0.00	16.05	10	1,357	0.74%
2018/12/17	0	0.00	1	16.45	16.20	-1	1,293	-0.08%
2018/12/12	1	16.85	0	0.00	16.70	1	1,227	0.08%
2018/12/11	4	16.40	2	16.60	16.50	2	1,092	0.18%
2018/12/10	0	0.00	1	15.65	15.65	-1	1,031	-0.10%
2018/12/06	0	0.00	0	16.20	15.95	0	993	0.00%
2018/12/05	3	16.60	0	0.00	16.55	3	945	0.32%
2018/12/04	0	0.00	6	16.13	16.15	-6	769	-0.78%
2018/12/03	3	14.70	0	0.00	14.70	3	703	0.43%
2018/11/23	10	14.50	10	14.60	14.40	0	655	0.00%
2018/11/21	1	14.45	1	13.95	13.90	0	595	0.00%
2018/11/20	1	13.40	0	0.00	13.45	1	564	0.18%
2018/11/16	1	13.30	0	0.00	13.30	1	553	0.18%
2018/11/15	1	13.05	1	13.15	13.20	0	541	0.00%
2018/10/11	5	12.75	1	12.60	12.60	4	490	0.82%
2018/10/09	5	14.14	0	0.00	14.00	5	460	1.09%
2018/09/20	0	0.00	2	15.30	15.10	-2	537	-0.37%
2018/09/19	2	15.20	1	15.40	15.35	1	548	0.18%
2018/09/18	0	0.00	5	15.27	15.20	-5	582	-0.86%
2018/09/17	0	0.00	1	15.30	15.40	-1	588	-0.17%
2018/09/13	0	0.00	6	15.25	15.25	-6	603	-0.99%
2018/09/12	0	0.00	3	14.92	14.90	-3	657	-0.46%
2018/09/10	6	15.37	0	0.00	15.10	6	676	0.89%
2018/09/07	6	15.93	2	16.10	15.75	4	743	0.54%
2018/09/06	2	16.50	0	0.00	16.45	2	739	0.27%
2018/09/04	0	0.00	3	16.72	16.70	-3	781	-0.38%
2018/08/30	1	16.75	0	0.00	16.75	1	833	0.12%
2018/08/24	2	16.70	0	0.00	16.75	2	914	0.22%
2018/07/18	0	0.00	2	18.25	18.15	-2	1,495	-0.13%
2018/07/17	0	0.00	5	17.90	18.00	-5	1,488	-0.34%
2018/07/16	0	0.00	1	18.25	18.00	-1	1,488	-0.07%
2018/07/13	21	18.40	16	18.28	18.15	5	1,492	0.33%
2018/06/15	2	19.15	0	0.00	18.50	2	1,415	0.14%
2018/06/08	0	0.00	1	19.00	19.00	-1	1,301	-0.08%
2018/06/07	0	0.00	2	19.30	19.50	-2	1,302	-0.15%
2018/06/06	2	19.23	0	0.00	19.20	2	1,300	0.15%
2018/06/05	11	19.20	3	19.15	19.05	8	1,386	0.58%
2018/06/04	0	0.00	10	19.55	19.55	-10	1,378	-0.73%
2018/05/29	12	19.08	0	0.00	19.60	12	1,187	1.01%
2018/05/25	0	0.00	5	18.90	19.25	-5	1,132	-0.44%
2018/05/24	5	18.30	0	0.00	18.30	5	1,049	0.48%
2018/05/23	0	0.00	2	18.40	18.35	-2	1,060	-0.19%
2018/05/21	2	18.65	1	18.60	18.60	1	1,081	0.09%
2018/05/18	1	18.70	0	0.00	18.80	1	1,078	0.09%
2018/05/17	21	19.03	17	18.98	19.05	4	1,073	0.37%
2018/05/14	0	0.00	5	18.26	18.50	-5	998	-0.50%
2018/05/04	0	0.00	1	17.35	17.30	-1	1,110	-0.09%
2018/04/23	2	17.90	5	17.85	17.85	-3	1,288	-0.23%
2018/04/17	5	17.90	0	0.00	17.70	5	1,418	0.35%
2018/04/12	0	0.00	30	18.05	18.15	-30	1,542	-1.95%
2018/04/09	3	18.10	0	0.00	18.15	3	2,099	0.14%
2018/03/28	30	19.45	3	19.60	19.10	27	2,073	1.30%
2018/03/26	5	18.20	1	18.35	18.35	4	2,004	0.20%
2018/03/23	3	18.20	0	0.00	18.20	3	2,002	0.15%
2018/03/15	0	0.00	1	19.35	19.40	-1	1,949	-0.05%
2018/03/14	2	19.35	0	0.00	19.30	2	1,948	0.10%
2018/03/09	1	19.90	3	19.72	19.80	-2	1,918	-0.10%
2018/03/05	0	0.00	5	19.30	18.95	-5	1,826	-0.27%
2018/02/27	2	19.00	0	0.00	18.90	2	1,820	0.11%
2018/02/21	0	0.00	2	18.70	19.30	-2	1,857	-0.11%
2018/02/08	0	0.00	1	18.70	18.55	-1	1,882	-0.05%
2018/02/07	3	18.90	0	0.00	18.70	3	1,881	0.16%
2018/02/05	0	0.00	3	19.40	19.90	-3	1,804	-0.17%
2018/02/02	0	0.00	1	19.80	19.70	-1	1,778	-0.06%
2018/02/01	4	19.69	0	0.00	19.50	4	1,775	0.23%
2018/01/31	2	19.78	1	19.15	20.15	1	1,733	0.06%
2018/01/30	1	18.90	3	19.00	18.90	-2	1,666	-0.12%
2018/01/29	3	19.00	1	19.25	19.10	2	1,674	0.12%
2018/01/26	1	19.05	0	0.00	18.95	1	1,668	0.06%
2018/01/25	3	19.40	0	0.00	19.25	3	1,642	0.18%
2018/01/24	0	0.00	3	19.65	19.60	-3	1,631	-0.18%
2018/01/18	5	20.10	0	0.00	20.00	5	1,583	0.32%
2018/01/17	2	20.30	0.1	20.10	20.15	1.9	1,557	0.12%
2018/01/16	1	20.85	2	20.50	20.30	-1	1,531	-0.07%
2018/01/15	0	0.00	10	20.15	20.30	-10	1,457	-0.69%
2018/01/12	2	20.35	0	0.00	20.25	2	1,447	0.14%
2018/01/10	1	20.50	1	20.20	20.15	0	1,431	0.00%
2018/01/09	1	20.00	3	20.28	20.15	-2	1,400	-0.14%
2018/01/08	2	20.75	2	20.40	20.55	0	1,367	0.00%
2018/01/05	10	20.90	14	20.89	21.00	-4	1,307	-0.31%
2018/01/04	33	20.25	19	20.98	21.05	14	1,162	1.20%