建漢 (3062)-兆豐-新營券商分點個股進出

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
21.55
漲跌
▲0.15
漲幅
+0.70%
成交量
3,001張
產業
上市通信網路類股
380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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/04/30	1	21.95	0	22.05	21.55	1	5,844	0.02%
2024/04/29	4	21.38	0	0.00	21.40	4	5,805	0.07%
2024/04/26	0	21.40	2	21.40	21.40	-2	5,786	-0.03%
2024/04/24	3	21.65	50	21.60	21.65	-47	5,762	-0.82%
2024/04/23	50	21.20	10	21.10	21.10	40	5,750	0.70%
2024/04/22	0	21.10	0	0.00	20.90	0	5,742	0.00%
2024/04/19	17	21.36	1	21.05	21.10	16	5,732	0.28%
2024/04/18	2	21.68	0	0.00	21.55	2	5,691	0.04%
2024/04/17	0	0.00	50	21.80	21.70	-50	5,676	-0.88%
2024/04/16	50	21.40	0	0.00	21.35	50	5,658	0.88%
2024/04/12	2	22.48	0	0.00	22.40	2	5,563	0.04%
2024/04/11	13	22.60	0	0.00	22.40	13	5,534	0.23%
2024/04/10	2	23.10	10	23.15	23.10	-8	5,483	-0.15%
2024/04/09	1	23.30	1	23.30	23.40	0	5,374	0.00%
2024/04/08	0	0.00	1	23.45	23.40	-1	5,331	-0.02%
2024/04/03	22	23.58	2	23.35	23.40	20	5,298	0.38%
2024/04/02	1	24.30	0	0.00	24.00	1	5,223	0.02%
2024/04/01	4	24.45	3	24.60	24.25	1	5,126	0.02%
2024/03/29	3	24.93	5	24.85	24.50	-2	5,015	-0.04%
2024/03/28	119	25.87	143	26.14	25.80	-24	4,734	-0.51%	大買/大賣/
2024/03/27	0	0.00	26.1	24.89	25.15	-26.1	3,473	-0.75%
2024/03/26	4	23.74	0	0.00	22.90	4	3,140	0.13%
2024/03/25	23	23.68	21.1	24.24	24.60	1.9	2,936	0.07%
2024/03/22	0	0.00	78.1	23.40	23.40	-78.1	2,233	-3.50%
2024/03/21	5	21.50	0	0.00	21.30	5	1,925	0.26%
2024/03/20	0	0.00	1	21.30	21.25	-1	1,928	-0.05%
2024/03/18	4	21.99	0	0.00	21.80	4	1,922	0.21%
2024/03/15	1	22.20	0	0.00	21.65	1	1,920	0.05%
2024/03/13	10	21.80	0	0.00	21.85	10	1,928	0.52%
2024/03/12	19	22.63	16	22.53	22.50	3	2,010	0.15%
2024/03/11	3	21.98	19	21.92	21.85	-16	1,780	-0.90%
2024/03/08	1.3	20.98	0	0.00	20.70	1.3	1,718	0.08%
2024/03/07	3	21.43	0	0.00	21.10	3	1,707	0.18%
2024/03/06	1	21.95	1	21.95	21.90	0	1,678	0.00%
2024/03/05	15	22.13	6	22.15	22.20	9	1,642	0.55%
2024/03/04	12	21.15	19	22.13	21.60	-7	1,467	-0.48%
2024/03/01	1	21.20	4	21.25	21.20	-3	1,259	-0.24%
2024/02/29	0	0.00	2	20.10	20.60	-2	1,221	-0.16%
2024/02/26	1	20.35	0	0.00	20.30	1	1,257	0.08%
2024/02/23	0	0.00	2.4	20.40	20.15	-2.4	1,324	-0.18%
2024/02/22	0	0.00	2	20.40	20.35	-2	1,575	-0.13%
2024/02/20	0	0.00	0.7	20.55	20.55	-0.7	1,606	-0.05%
2024/02/19	2	20.68	0	0.00	20.75	2	1,604	0.12%
2024/02/16	0	0.00	1	20.60	20.65	-1	1,624	-0.06%
2024/02/05	10	20.50	0	0.00	20.50	10	1,648	0.61%
2024/01/31	0	0.00	2	20.95	20.80	-2	1,684	-0.12%
2024/01/30	1	20.75	0	0.00	20.75	1	1,700	0.06%
2024/01/26	1	21.05	0	0.00	20.95	1	1,776	0.06%
2024/01/23	0	0.00	10	21.40	21.40	-10	1,917	-0.52%
2024/01/17	12	20.62	0	0.00	20.55	12	2,007	0.60%
2024/01/16	0	21.30	0	0.00	21.10	0	2,036	0.00%
2024/01/15	0	21.40	0	0.00	21.45	0	2,058	0.00%
2024/01/12	0	21.40	0	0.00	21.10	0	2,067	0.00%
2024/01/10	1	21.00	0	0.00	20.95	1	2,120	0.05%
2024/01/09	2	21.35	0	0.00	21.15	2	2,182	0.09%
2024/01/08	2	21.50	0	0.00	21.40	2	2,226	0.09%
2024/01/05	0	0.00	1	21.50	21.45	-1	2,349	-0.04%
2024/01/04	1	21.40	0	0.00	21.40	1	2,375	0.04%
2024/01/03	10	21.80	0	0.00	21.65	10	2,371	0.42%
2023/12/29	1	21.90	0	0.00	21.95	1	2,375	0.04%
2023/12/22	0	23.20	0	0.00	21.95	0	2,384	0.00%
2023/12/20	0	22.20	1	22.15	22.25	-1	2,412	-0.04%
2023/12/18	2	22.00	0	0.00	22.05	2	2,431	0.08%
2023/12/15	1	22.25	0	0.00	22.15	1	2,436	0.04%
2023/12/14	3	22.27	0	0.00	22.20	3	2,480	0.12%
2023/12/13	0	22.40	0	0.00	22.45	0	2,495	0.00%
2023/12/12	1	22.15	0	0.00	22.15	1	2,508	0.04%
2023/12/11	1	22.40	0	0.00	22.50	1	2,520	0.04%
2023/12/07	0	0.00	3	23.62	23.15	-3	2,432	-0.12%
2023/12/06	0	0.00	1	22.60	22.65	-1	2,307	-0.04%
2023/12/05	1	22.36	1	22.40	22.45	0	2,352	0.00%
2023/12/04	3	22.92	0	0.00	22.80	3	2,364	0.13%
2023/12/01	1	22.85	1	22.95	22.85	0	2,359	0.00%
2023/11/30	1	23.00	0	0.00	22.90	1	2,361	0.04%
2023/11/29	4	22.98	0	0.00	23.00	4	2,359	0.17%
2023/11/28	2	22.95	0	0.00	22.80	2	2,367	0.08%
2023/11/24	1	23.15	0	0.00	23.15	1	2,370	0.04%
2023/11/23	51	23.40	0	0.00	23.40	51	2,375	2.15%
2023/11/22	1	23.85	12	23.63	23.75	-11	2,369	-0.46%
2023/11/21	0	0.00	14	24.35	23.45	-14	2,401	-0.58%
2023/11/20	1	22.55	7	22.64	22.95	-6	2,242	-0.27%
2023/11/17	1	22.10	0	0.00	22.20	1	2,226	0.04%
2023/11/16	3	21.85	0	0.00	22.00	3	2,225	0.13%
2023/11/15	12	21.90	0	0.00	21.70	12	2,240	0.54%
2023/11/13	11	21.81	0	0.00	21.80	11	2,212	0.50%
2023/11/09	10	22.60	0	0.00	22.70	10	2,179	0.46%
2023/11/07	0	0.00	10	23.30	23.10	-10	2,191	-0.46%
2023/11/06	0	0.00	2	23.65	23.25	-2	2,188	-0.09%
2023/11/03	1	22.95	0	0.00	22.95	1	2,142	0.05%
2023/11/01	1	22.40	0	0.00	22.30	1	2,096	0.05%
2023/10/31	0	0.00	24	23.32	22.90	-24	2,067	-1.16%
2023/10/30	0	0.00	7	23.02	22.95	-7	2,006	-0.35%
2023/10/25	1	22.30	2	22.58	22.35	-1	2,046	-0.05%
2023/10/24	0	0.00	11	22.21	22.30	-11	2,044	-0.54%
2023/10/23	10	21.65	0	0.00	21.55	10	2,014	0.50%
2023/10/17	1	22.85	0	0.00	22.05	1	1,972	0.05%
2023/10/16	1	22.65	2	22.70	22.65	-1	1,936	-0.05%
2023/10/13	4	23.20	12	23.30	23.15	-8	1,913	-0.42%
2023/10/05	0	0.00	2	22.25	22.30	-2	1,969	-0.10%
2023/09/27	10	21.90	0	0.00	21.85	10	2,024	0.49%
2023/09/22	1	22.60	1	22.50	22.50	0	2,073	0.00%
2023/09/21	0	0.00	1	22.00	22.00	-1	2,058	-0.05%
2023/09/20	0	0.00	2	22.20	22.25	-2	2,069	-0.10%
2023/09/19	2	22.75	1	23.30	22.45	1	2,081	0.05%
2023/09/18	0	0.00	10	22.70	22.60	-10	2,034	-0.49%
2023/09/15	1	22.45	0	0.00	22.55	1	2,029	0.05%
2023/09/14	0	0.00	1	22.15	22.45	-1	2,010	-0.05%
2023/09/12	0	0.00	10	21.55	21.45	-10	2,010	-0.50%
2023/09/11	0	0.00	5	21.40	21.45	-5	2,021	-0.25%
2023/09/08	7	21.72	0	0.00	21.75	7	2,024	0.35%
2023/09/07	11	22.28	1	22.30	22.60	10	2,009	0.50%
2023/09/06	1	22.40	1	22.20	22.25	0	2,082	0.00%
2023/08/31	0	0.00	1	22.45	22.25	-1	2,153	-0.05%
2023/08/29	0	0.00	4	22.08	22.15	-4	2,207	-0.18%
2023/08/25	9	22.08	19	21.93	22.40	-10	2,205	-0.45%
2023/08/24	1	22.10	5	21.92	22.00	-4	2,128	-0.19%
2023/08/23	1	21.30	2	21.23	21.10	-1	2,040	-0.05%
2023/08/11	1	20.15	16	20.20	20.05	-15	2,028	-0.74%
2023/08/07	2	21.00	0	0.00	21.10	2	2,098	0.10%
2023/08/04	0	0.00	2	20.95	21.10	-2	2,119	-0.09%
2023/08/02	0	0.00	1	21.35	21.10	-1	2,147	-0.05%
2023/08/01	1	22.20	16	21.73	21.50	-15	2,151	-0.70%
2023/07/31	5	21.05	2	21.15	21.00	3	2,067	0.15%
2023/07/26	3	20.62	0	0.00	20.50	3	2,060	0.15%
2023/07/25	10	21.00	2	21.00	20.85	8	2,056	0.39%
2023/07/24	0	0.00	1	20.50	20.45	-1	2,051	-0.05%
2023/07/21	10	20.90	0	0.00	20.90	10	2,052	0.49%
2023/07/20	1	21.05	0	0.00	21.10	1	2,073	0.05%
2023/07/18	0	0.00	1	21.75	21.65	-1	2,089	-0.05%
2023/07/17	1	22.00	0	0.00	22.15	1	2,103	0.05%
2023/07/14	0	0.00	11	21.90	21.85	-11	2,105	-0.52%
2023/07/12	10	20.80	0	0.00	20.85	10	2,279	0.44%
2023/07/11	1	21.35	0	0.00	21.35	1	2,271	0.04%
2023/07/10	0	0.00	1	21.70	21.60	-1	2,272	-0.04%
2023/07/07	0	0.00	10	21.60	21.70	-10	2,275	-0.44%
2023/07/04	0	0.00	2	22.35	22.30	-2	2,262	-0.09%
2023/07/03	0	0.00	3	22.63	22.60	-3	2,235	-0.13%
2023/06/28	1	22.30	6	22.22	22.15	-5	2,213	-0.23%
2023/06/27	0	0.00	5	21.95	21.80	-5	2,213	-0.23%
2023/06/26	12	22.00	0	0.00	22.00	12	2,217	0.54%
2023/06/21	1	22.00	0	0.00	22.10	1	2,252	0.04%
2023/06/20	10	22.05	1	22.20	22.05	9	2,251	0.40%
2023/06/19	8	22.15	2	22.10	22.10	6	2,287	0.26%
2023/06/16	0	0.00	1	22.45	22.35	-1	2,293	-0.04%
2023/06/15	2	22.10	3	22.37	22.25	-1	2,269	-0.04%
2023/06/14	1	22.15	30	22.15	22.00	-29	2,305	-1.26%
2023/06/13	4	22.19	3	22.02	22.00	1	2,338	0.04%
2023/06/12	4	22.46	0	0.00	22.20	4	2,321	0.17%
2023/06/09	8	24.08	1	24.10	23.80	7	2,222	0.32%
2023/06/08	1	23.55	0	0.00	23.50	1	2,212	0.05%
2023/06/06	1	23.60	0	0.00	23.60	1	2,233	0.04%
2023/06/05	1	23.75	2	24.05	23.60	-1	2,261	-0.04%
2023/06/02	1	23.15	0	0.00	23.20	1	2,222	0.05%
2023/06/01	15	23.15	3	23.15	23.20	12	2,250	0.53%
2023/05/31	0	0.00	11	22.80	22.80	-11	2,218	-0.50%
2023/05/30	0	0.00	2	22.70	22.70	-2	2,209	-0.09%
2023/05/29	1	22.45	0	0.00	22.45	1	2,204	0.05%
2023/05/26	0	0.00	2	22.10	21.90	-2	2,204	-0.09%
2023/05/25	3	22.35	10	22.30	22.25	-7	2,212	-0.32%
2023/05/17	0	0.00	3	21.73	21.80	-3	2,458	-0.12%
2023/05/12	0	0.00	1	21.20	21.35	-1	2,451	-0.04%
2023/05/11	3	21.02	0	0.00	20.90	3	2,461	0.12%
2023/05/10	1	21.40	0	0.00	21.45	1	2,456	0.04%
2023/05/09	3	21.93	5	22.05	21.80	-2	2,457	-0.08%
2023/05/04	2	22.50	0	0.00	22.60	2	2,575	0.08%
2023/05/03	20	22.70	0	0.00	22.60	20	2,597	0.77%
2023/05/02	2	22.65	0	0.00	22.90	2	2,618	0.08%
2023/04/28	1	22.85	0	0.00	22.80	1	2,643	0.04%
2023/04/27	1	22.50	0	0.00	22.65	1	2,642	0.04%
2023/04/26	1	22.45	0	0.00	22.40	1	2,644	0.04%
2023/04/25	12	22.80	5	22.85	22.45	7	2,636	0.27%
2023/04/24	1	23.10	0	0.00	23.15	1	2,616	0.04%
2023/04/21	4	23.49	0	0.00	23.00	4	2,631	0.15%
2023/04/20	3	23.70	0	0.00	23.80	3	2,619	0.11%
2023/04/19	13	24.47	11	24.35	24.35	2	2,598	0.08%
2023/04/18	18	24.61	25	24.60	24.50	-7	2,526	-0.28%
2023/04/17	14	23.73	0	0.00	23.60	14	2,306	0.61%
2023/04/14	5	23.35	4	23.40	23.40	1	2,294	0.04%
2023/04/13	4	22.95	1	23.05	22.90	3	2,260	0.13%
2023/04/12	10	22.90	0	0.00	23.00	10	2,249	0.44%
2023/04/11	1	23.00	0	0.00	22.95	1	2,246	0.04%
2023/04/07	1	23.25	0	0.00	23.25	1	2,247	0.04%
2023/04/06	1	23.45	0	0.00	23.40	1	2,265	0.04%
2023/03/31	0	0.00	2	23.25	23.20	-2	2,274	-0.09%
2023/03/29	0	0.00	1	23.55	23.45	-1	2,289	-0.04%
2023/03/28	10	23.20	0	0.00	23.10	10	2,326	0.43%
2023/03/27	1	23.50	3	23.68	23.45	-2	2,331	-0.09%
2023/03/24	1	23.00	10	23.50	23.50	-9	2,355	-0.38%
2023/03/22	15	23.01	0	0.00	23.00	15	2,366	0.63%
2023/03/20	4	23.01	0	0.00	23.05	4	2,513	0.16%
2023/03/17	0	0.00	1	23.05	23.00	-1	2,650	-0.04%
2023/03/16	21	23.80	0	0.00	23.10	21	2,699	0.78%
2023/03/14	0	0.00	5	24.17	24.25	-5	3,200	-0.16%
2023/03/13	1	24.25	1	24.25	24.25	0	3,359	0.00%
2023/03/10	10	24.05	0	0.00	24.20	10	3,564	0.28%
2023/03/08	0	0.00	11	24.82	25.00	-11	4,068	-0.27%
2023/03/07	0	0.00	2	24.80	24.75	-2	4,348	-0.05%
2023/03/06	3	24.72	4	24.74	24.70	-1	4,344	-0.02%
2023/03/03	0	0.00	1	24.20	24.10	-1	4,347	-0.02%
2023/03/01	12	23.93	0	0.00	24.00	12	4,404	0.27%
2023/02/24	3	24.10	2	24.25	24.05	1	4,416	0.02%
2023/02/21	5	24.78	0	0.00	24.60	5	4,469	0.11%
2023/02/20	6	25.13	5	25.23	25.00	1	4,490	0.02%
2023/02/17	0	0.00	1	24.95	24.95	-1	4,483	-0.02%
2023/02/16	3	24.08	2	24.20	24.25	1	4,534	0.02%
2023/02/15	1	23.65	0	0.00	23.60	1	4,558	0.02%
2023/02/14	3	23.95	0	0.00	23.80	3	4,582	0.07%
2023/02/13	0	0.00	5	23.55	23.95	-5	4,620	-0.11%
2023/02/07	1	24.60	1	24.70	24.70	0	4,705	0.00%
2023/02/03	1	24.80	1	24.60	24.60	0	4,728	0.00%
2023/02/02	1	24.65	4	24.69	24.65	-3	4,694	-0.06%
2023/02/01	0	0.00	1	24.15	24.10	-1	4,643	-0.02%
2023/01/31	0	0.00	2	24.03	24.25	-2	4,681	-0.04%
2023/01/30	2	23.55	1	23.95	23.95	1	4,717	0.02%
2023/01/16	5	23.05	5	23.04	23.15	0	4,789	0.00%
2023/01/13	17	23.45	16	23.06	23.05	1	4,834	0.02%
2023/01/12	15	23.57	15	23.45	23.35	0	4,897	0.00%
2023/01/11	10	23.93	10	23.65	23.60	0	4,947	0.00%
2023/01/10	0	0.00	3	24.02	24.05	-3	4,995	-0.06%
2023/01/09	1	24.15	1	23.75	23.75	0	5,048	0.00%
2022/12/28	0	0.00	15	23.42	23.10	-15	5,562	-0.27%
2022/12/27	1	24.10	3	23.98	23.85	-2	5,632	-0.04%
2022/12/26	0	0.00	200	23.50	23.80	-200	5,674	-3.52%	大賣/鉅額交易
2022/12/23	5	23.25	5	23.40	23.55	0	5,733	0.00%
2022/12/22	3	23.52	1	23.50	23.50	2	5,794	0.03%
2022/12/21	6	23.30	0	0.00	23.25	6	5,920	0.10%
2022/12/20	1	24.00	0	0.00	23.05	1	6,016	0.02%
2022/12/16	1	24.30	0	0.00	24.20	1	6,279	0.02%
2022/12/15	0	0.00	1	25.00	25.05	-1	6,323	-0.02%
2022/12/14	206	24.94	0	0.00	24.80	206	6,335	3.25%	大買/鉅額交易
2022/12/13	1	25.45	1	24.80	24.70	0	6,413	0.00%
2022/12/12	1	24.75	0	0.00	25.10	1	6,466	0.02%
2022/12/09	1	26.30	4	26.00	25.55	-3	6,472	-0.05%
2022/12/08	63	26.20	62	26.00	26.10	1	6,498	0.02%
2022/12/07	28	26.36	14	26.43	26.10	14	6,523	0.21%
2022/12/06	16	25.61	6	25.71	25.70	10	6,357	0.16%
2022/12/05	4	25.54	4	25.75	25.90	0	6,463	0.00%
2022/12/02	8	25.54	7	25.34	25.40	1	6,428	0.02%
2022/12/01	7	24.74	1	24.70	24.75	6	6,369	0.09%
2022/11/30	5	25.44	10	25.33	25.15	-5	6,470	-0.08%
2022/11/29	20	23.95	37	24.16	24.55	-17	6,422	-0.26%
2022/11/28	1	22.80	0	0.00	22.90	1	6,634	0.02%
2022/11/22	2	22.90	0	0.00	22.85	2	7,362	0.03%
2022/11/21	0	0.00	1	23.45	23.10	-1	7,593	-0.01%
2022/11/18	1	23.70	1	23.20	23.20	0	7,673	0.00%
2022/11/17	2	23.55	6	23.63	23.55	-4	7,853	-0.05%
2022/11/15	11	23.31	2	23.20	23.40	9	8,195	0.11%
2022/11/14	11	23.92	8	23.49	23.95	3	8,209	0.04%
2022/11/11	6	22.79	13	23.34	22.75	-7	8,209	-0.09%
2022/11/09	0	0.00	21	23.11	23.05	-21	8,459	-0.25%
2022/11/08	1	23.60	1	23.05	23.05	0	8,549	0.00%
2022/11/07	21	23.09	1	23.15	23.10	20	8,797	0.23%
2022/11/04	0	0.00	3	22.85	22.95	-3	9,293	-0.03%
2022/11/03	1	22.70	0	0.00	22.70	1	9,546	0.01%
2022/10/27	2	22.08	1	22.25	22.25	1	11,348	0.01%
2022/10/26	1	21.75	0	0.00	21.20	1	11,449	0.01%
2022/10/24	1	22.95	1	22.25	22.25	0	11,799	0.00%
2022/10/21	2	22.45	0	0.00	22.25	2	12,209	0.02%
2022/10/19	2	23.83	3	23.92	23.30	-1	13,151	-0.01%
2022/10/18	1	24.55	36	24.05	23.95	-35	13,379	-0.26%
2022/10/17	36	23.83	1	24.05	24.05	35	14,386	0.24%
2022/10/14	1	23.70	1	23.75	23.75	0	14,878	0.00%
2022/10/13	2	24.45	2	23.10	22.70	0	15,015	0.00%
2022/10/12	2	24.20	2	24.38	24.35	0	15,109	0.00%
2022/10/11	3	24.48	1	24.05	24.05	2	15,294	0.01%
2022/10/07	3	25.10	1	25.15	25.15	2	15,715	0.01%
2022/10/06	1	25.05	0	0.00	25.00	1	16,266	0.01%
2022/10/05	25	25.09	5	25.27	24.85	20	16,701	0.12%
2022/10/04	1	24.10	2	24.35	24.55	-1	16,948	-0.01%
2022/10/03	1	23.80	1	23.70	23.70	0	17,841	0.00%
2022/09/29	2	23.38	1	23.15	23.15	1	18,887	0.01%
2022/09/28	8	22.83	21	23.75	22.55	-13	18,959	-0.07%
2022/09/27	20	24.05	12	24.07	24.10	8	19,231	0.04%
2022/09/26	3	24.23	2	24.05	23.40	1	19,389	0.01%
2022/09/23	16	25.83	0	0.00	25.60	16	19,379	0.08%
2022/09/22	0	0.00	1	27.00	27.05	-1	19,575	-0.01%
2022/09/20	15	27.05	0	0.00	27.15	15	19,970	0.08%
2022/09/19	2	27.05	0	0.00	26.85	2	20,072	0.01%
2022/09/16	3	27.45	0	0.00	27.45	3	19,990	0.02%
2022/09/15	13	28.44	1	28.05	28.05	12	19,867	0.06%
2022/09/14	3	28.93	1	28.90	28.90	2	19,746	0.01%
2022/09/13	7	29.64	4	29.78	29.70	3	19,672	0.02%
2022/09/12	5	28.59	11	29.40	29.55	-6	19,555	-0.03%
2022/09/08	3	27.63	4	28.08	28.00	-1	19,307	-0.01%
2022/09/07	3	27.52	20	27.20	27.20	-17	19,351	-0.09%
2022/09/06	18	28.40	4	27.95	27.85	14	19,577	0.07%
2022/09/05	19	29.83	2	29.50	29.60	17	19,960	0.09%
2022/09/02	3	30.33	26	30.34	30.50	-23	19,750	-0.12%
2022/09/01	12	29.42	3	29.58	29.30	9	19,229	0.05%
2022/08/31	1	29.65	27	29.66	29.95	-26	19,040	-0.14%
2022/08/30	2	28.85	11	29.35	29.30	-9	18,818	-0.05%
2022/08/29	9	28.02	0	0.00	27.90	9	18,584	0.05%
2022/08/26	8	28.97	11	29.15	29.25	-3	18,481	-0.02%
2022/08/25	3	28.53	1	28.50	28.50	2	18,261	0.01%
2022/08/24	11	28.46	11	28.71	28.40	0	18,270	0.00%
2022/08/23	6	27.41	20	28.21	28.40	-14	18,276	-0.08%
2022/08/22	12	27.23	4	27.28	27.00	8	17,966	0.04%
2022/08/19	5	27.69	1	27.90	27.75	4	17,874	0.02%
2022/08/18	13	28.12	0	0.00	27.95	13	17,775	0.07%
2022/08/17	8	28.13	0	0.00	27.75	8	17,729	0.05%
2022/08/16	1	29.65	8	29.28	28.65	-7	17,734	-0.04%
2022/08/15	12	29.47	1	29.35	29.20	11	17,597	0.06%
2022/08/12	9	28.97	0	0.00	29.05	9	17,470	0.05%
2022/08/11	21	30.25	0	0.00	29.80	21	17,157	0.12%
2022/08/10	0	0.00	4	31.14	31.25	-4	16,627	-0.02%
2022/08/09	3	31.12	9	31.24	31.35	-6	16,360	-0.04%
2022/08/08	11	31.01	12	30.94	30.80	-1	15,945	-0.01%
2022/08/05	2	30.88	21	31.24	31.00	-19	15,689	-0.12%
2022/08/04	7	29.79	7	29.92	29.90	0	15,206	0.00%
2022/08/03	2	29.00	4	29.93	29.00	-2	14,855	-0.01%
2022/08/02	14	30.34	12	30.35	30.35	2	14,539	0.01%
2022/08/01	5	30.85	5	30.80	30.60	0	14,386	0.00%
2022/07/29	4	30.65	2	30.45	30.35	2	14,196	0.01%
2022/07/28	17	30.96	19	31.66	30.60	-2	13,967	-0.01%
2022/07/27	13	30.50	23	30.87	31.20	-10	13,619	-0.07%
2022/07/26	5	29.62	0	0.00	29.70	5	12,809	0.04%
2022/07/25	17	29.56	1	29.55	29.90	16	12,582	0.13%
2022/07/22	6	30.40	8	30.26	30.15	-2	12,304	-0.02%
2022/07/21	4	27.91	28	29.03	29.60	-24	11,279	-0.21%
2022/07/20	12	27.67	5	28.00	27.50	7	10,726	0.07%
2022/07/19	7	28.53	5	27.97	27.90	2	10,554	0.02%
2022/07/18	1	29.10	13	29.14	28.55	-12	10,361	-0.12%
2022/07/15	4	28.83	26	28.71	28.55	-22	10,133	-0.22%
2022/07/14	7	28.46	20	28.93	28.80	-13	9,710	-0.13%
2022/07/13	19	27.93	19	28.15	27.50	0	9,122	0.00%
2022/07/12	13	27.18	10.1	27.08	26.95	2.9	8,654	0.03%
2022/07/11	13.1	27.78	32	27.91	28.10	-18.9	8,281	-0.23%
2022/07/08	31	26.82	50	27.29	26.45	-19	7,315	-0.26%
2022/07/07	1	26.30	15	25.62	26.95	-14	6,512	-0.21%
2022/07/06	23	25.19	1	25.95	24.80	22	6,230	0.35%
2022/07/05	21	26.99	3	26.75	26.60	18	6,221	0.29%
2022/07/04	1	24.70	2	26.13	25.85	-1	5,918	-0.02%
2022/07/01	20	27.09	23	26.03	25.85	-3	5,923	-0.05%
2022/06/30	10	27.29	21	27.26	27.50	-11	5,749	-0.19%
2022/06/29	18	26.41	30.2	27.38	27.30	-12.2	5,499	-0.22%
2022/06/27	12	25.54	30	25.66	25.60	-18	5,313	-0.34%
2022/06/24	0.2	23.95	1	23.80	23.60	-0.8	5,369	-0.01%
2022/06/22	0	0.00	1	23.30	23.10	-1	6,728	-0.01%
2022/06/21	3	23.72	0	0.00	23.85	3	6,934	0.04%
2022/06/20	2	23.40	0	0.00	22.50	2	6,925	0.03%
2022/06/17	2	23.80	1	23.70	24.00	1	6,904	0.01%
2022/06/16	11	24.70	10	25.70	24.05	1	6,932	0.01%
2022/06/15	18	25.59	15	26.30	25.50	3	6,967	0.04%
2022/06/14	26	25.57	55	25.93	26.00	-29	6,608	-0.44%
2022/06/13	2	24.45	8	24.35	24.20	-6	5,973	-0.10%
2022/06/08	2	23.50	0	0.00	23.70	2	5,857	0.03%
2022/06/07	1	23.80	0	0.00	23.65	1	5,886	0.02%
2022/06/02	0	0.00	2	23.60	23.35	-2	5,955	-0.03%
2022/06/01	1	23.60	10	23.94	23.40	-9	6,004	-0.15%
2022/05/31	5	23.70	0	0.00	23.60	5	5,961	0.08%
2022/05/30	0	0.00	5	22.95	22.95	-5	5,847	-0.09%
2022/05/26	9	22.51	0.1	22.80	22.10	8.9	6,435	0.14%
2022/05/25	6	22.20	7	22.25	22.25	-1	6,432	-0.02%
2022/05/24	17	23.24	10	22.92	22.60	7	6,461	0.11%
2022/05/20	1	22.70	0	0.00	22.50	1	6,328	0.02%
2022/05/13	2	21.60	0	0.00	21.65	2	6,451	0.03%
2022/05/10	5	21.75	0	0.00	21.75	5	6,471	0.08%
2022/05/09	1	22.45	0	0.00	21.55	1	6,491	0.02%
2022/05/05	7	23.81	0	0.00	23.30	7	6,643	0.11%
2022/05/04	5	23.50	2	23.65	23.35	3	6,648	0.05%
2022/05/03	0	0.00	4	23.05	23.05	-4	6,630	-0.06%
2022/04/29	0	0.00	1	23.10	22.60	-1	6,675	-0.01%
2022/04/28	1	22.40	0	0.00	22.45	1	6,771	0.01%
2022/04/27	1	22.00	15	22.50	22.30	-14	6,805	-0.21%
2022/04/26	1	22.90	0	0.00	22.85	1	6,792	0.01%
2022/04/22	2	24.05	0	0.00	24.05	2	6,937	0.03%
2022/04/21	4	24.58	0	0.00	24.40	4	7,003	0.06%
2022/04/20	1	24.55	8	24.76	24.65	-7	7,050	-0.10%
2022/04/19	10	24.13	0	0.00	24.00	10	7,074	0.14%
2022/04/18	4	23.90	0	0.00	23.90	4	7,258	0.06%
2022/04/15	8	24.02	2	24.45	23.80	6	7,321	0.08%
2022/04/14	4	24.70	0	0.00	24.60	4	7,444	0.05%
2022/04/13	5	24.50	0	0.00	24.95	5	7,506	0.07%
2022/04/12	2	24.15	11	24.08	24.25	-9	7,979	-0.11%
2022/04/11	22	25.18	0	0.00	24.50	22	8,023	0.27%
2022/04/08	5	26.67	0	0.00	26.55	5	8,003	0.06%
2022/04/07	33	27.31	27	27.66	26.50	6	8,048	0.07%
2022/04/01	14	26.95	0	0.00	26.85	14	8,296	0.17%
2022/03/31	2	27.60	0	0.00	27.55	2	9,024	0.02%
2022/03/30	15	28.12	20	28.20	27.90	-5	9,118	-0.05%
2022/03/29	20	27.62	0	0.00	27.45	20	9,234	0.22%
2022/03/28	18	27.84	44	27.73	28.10	-26	9,040	-0.29%
2022/03/25	60	28.16	71	28.29	28.95	-11	8,634	-0.13%
2022/03/24	6	26.60	16.2	26.52	26.35	-10.2	7,765	-0.13%
2022/03/23	2	25.65	0	0.00	25.75	2	7,647	0.03%
2022/03/22	5	25.99	1	26.05	26.05	4	7,763	0.05%
2022/03/21	13	25.81	0	0.00	25.50	13	7,834	0.17%
2022/03/18	12	26.11	19	26.00	26.15	-7	8,041	-0.09%
2022/03/17	6	24.58	4	24.66	24.75	2	8,077	0.02%
2022/03/15	1	23.75	3	24.05	23.75	-2	8,442	-0.02%
2022/03/14	0	0.00	1	24.35	24.40	-1	8,833	-0.01%
2022/03/11	2	24.70	1	24.60	24.65	1	9,059	0.01%
2022/03/10	0	0.00	20	24.65	24.40	-20	9,238	-0.22%
2022/03/09	1	23.10	0	0.00	23.50	1	9,799	0.01%
2022/03/08	2	23.55	46	23.15	23.05	-44	10,186	-0.43%
2022/03/07	21	23.94	0	0.00	23.70	21	10,681	0.20%
2022/03/04	13	25.23	0	0.00	25.15	13	11,040	0.12%
2022/03/03	3	26.25	0	0.00	25.65	3	11,465	0.03%
2022/03/02	31	26.27	11	26.77	26.25	20	11,967	0.17%
2022/03/01	1	25.25	28	25.95	26.75	-27	12,020	-0.22%
2022/02/25	3	24.27	3	24.50	24.35	0	12,561	0.00%
2022/02/24	1	24.50	6	24.68	23.95	-5	13,372	-0.04%
2022/02/23	10	25.10	0	0.00	25.40	10	13,910	0.07%
2022/02/22	11	25.16	1	24.95	25.00	10	15,063	0.07%
2022/02/21	3	25.68	1	26.10	25.85	2	15,619	0.01%
2022/02/18	2	26.05	2	26.20	26.15	0	17,013	0.00%
2022/02/17	0.2	26.00	3	26.62	26.20	-2.8	18,944	-0.02%
2022/02/16	0	0.00	3	26.13	25.85	-3	19,543	-0.02%
2022/02/15	0	0.00	12	26.41	25.55	-12	21,328	-0.06%
2022/02/14	16	25.82	0	0.00	25.80	16	23,345	0.07%
2022/02/11	2	26.75	0	0.00	26.80	2	23,842	0.01%
2022/02/10	10	27.08	5	27.15	26.90	5	24,397	0.02%
2022/02/09	8	27.54	5	27.65	27.70	3	25,234	0.01%
2022/02/08	15	27.30	0	0.00	27.50	15	26,542	0.06%
2022/02/07	6	26.39	2	26.73	27.05	4	27,369	0.01%
2022/01/26	0	0.00	1	25.40	25.25	-1	27,816	0.00%
2022/01/25	1	25.60	0	0.00	25.45	1	28,722	0.00%
2022/01/24	1	26.00	1	25.80	26.20	0	29,461	0.00%
2022/01/21	4	26.48	0	0.00	26.45	4	30,488	0.01%
2022/01/19	3	27.63	0	0.00	27.50	3	33,339	0.01%
2022/01/18	2	27.85	2	28.25	27.55	0	34,890	0.00%
2022/01/17	1	27.80	7	27.47	27.80	-6	36,235	-0.02%
2022/01/14	4	26.38	2	26.70	26.50	2	36,526	0.01%
2022/01/13	5	27.45	0	0.00	27.30	5	36,578	0.01%
2022/01/12	9	27.75	1	27.60	27.40	8	36,593	0.02%
2022/01/11	15	27.85	6	27.84	27.30	9	36,558	0.02%
2022/01/10	11	28.78	0	0.00	28.70	11	36,497	0.03%
2022/01/07	7	29.97	4	29.38	29.25	3	36,438	0.01%
2022/01/06	2	30.25	2	30.40	30.40	0	36,348	0.00%
2022/01/05	33	31.61	30	31.77	30.65	3	36,375	0.01%
2022/01/04	8	30.46	2	30.20	30.30	6	35,914	0.02%
2022/01/03	13	30.76	0	0.00	30.40	13	35,884	0.04%
2021/12/30	14	31.15	2	31.30	31.05	12	35,890	0.03%
2021/12/29	21	32.34	10	32.13	31.85	11	36,056	0.03%
2021/12/28	10	31.99	3	31.83	31.85	7	35,959	0.02%
2021/12/27	22	31.98	30	32.63	32.95	-8	35,902	-0.02%
2021/12/24	5	30.96	5	30.60	30.70	0	35,490	0.00%
2021/12/23	14	31.19	27	31.22	31.15	-13	36,100	-0.04%
2021/12/22	4	30.03	0	0.00	29.65	4	36,070	0.01%
2021/12/20	1	30.00	6	29.75	29.75	-5	36,741	-0.01%
2021/12/16	9	30.62	0	0.00	30.60	9	36,586	0.02%
2021/12/15	2	30.25	5	30.40	30.40	-3	36,456	-0.01%
2021/12/14	19	30.03	3	29.90	29.75	16	36,387	0.04%
2021/12/13	1	31.40	2	31.45	31.10	-1	36,091	0.00%
2021/12/10	2	31.03	0	0.00	30.70	2	35,869	0.01%
2021/12/09	1	31.50	5	31.75	31.35	-4	35,725	-0.01%
2021/12/08	14	31.88	9	32.19	31.60	5	35,462	0.01%
2021/12/07	8	32.21	8	31.56	31.45	0	35,048	0.00%
2021/12/06	1	31.45	1	31.40	31.45	0	34,800	0.00%
2021/12/03	22	31.76	12	32.34	31.95	10	34,606	0.03%
2021/12/02	8	31.12	5	30.78	30.60	3	33,997	0.01%
2021/12/01	5	30.84	6	31.70	32.55	-1	33,572	0.00%
2021/11/30	10	33.02	2	32.53	32.00	8	32,999	0.02%
2021/11/29	10	32.25	5	32.48	32.30	5	32,571	0.02%
2021/11/26	52	32.96	1	33.35	32.70	51	32,079	0.16%
2021/11/25	5	34.82	3	34.72	34.60	2	31,472	0.01%
2021/11/24	9	34.56	16	35.12	35.40	-7	30,990	-0.02%
2021/11/23	19	34.29	19	34.45	33.45	0	30,274	0.00%
2021/11/22	15	35.25	14	35.48	35.70	1	29,436	0.00%
2021/11/19	23	35.76	26	36.34	35.05	-3	28,814	-0.01%
2021/11/18	12	34.70	13	34.25	34.70	-1	27,690	0.00%
2021/11/17	21	34.22	17	34.50	35.40	4	27,073	0.01%
2021/11/16	9	34.13	22	34.59	34.80	-13	25,657	-0.05%
2021/11/15	3	31.35	14.1	31.71	32.35	-11.1	23,694	-0.05%
2021/11/12	32	30.18	16	30.28	29.45	16	23,056	0.07%
2021/11/11	20	28.52	118	28.90	29.25	-98	21,243	-0.46%	大賣/
2021/11/10	16	26.38	43	26.45	26.60	-27	19,226	-0.14%
2021/11/09	53	26.16	26	26.12	26.20	27	18,704	0.14%
2021/11/08	52	26.34	23	26.15	25.60	29	18,129	0.16%
2021/11/05	65	26.11	23	26.03	26.25	42	17,296	0.24%
2021/11/04	23	25.51	38	26.19	26.70	-15	15,966	-0.09%
2021/11/03	24	25.06	27	24.97	24.30	-3	15,102	-0.02%
2021/11/02	34	25.74	43	25.34	24.35	-9	14,556	-0.06%
2021/11/01	32	26.35	19	26.23	26.10	13	13,727	0.09%
2021/10/29	35	26.45	26	26.22	26.45	9	12,922	0.07%
2021/10/28	66	25.88	58	25.88	25.55	8	11,857	0.07%
2021/10/27	30	23.44	68	24.49	24.75	-38	9,828	-0.39%
2021/10/26	67	23.85	40	23.46	22.50	27	8,927	0.30%
2021/10/25	55	22.61	36	22.19	22.95	19	7,357	0.26%
2021/10/22	6	19.81	9	20.73	20.90	-3	5,972	-0.05%
2021/10/20	0	0.00	12	19.17	19.30	-12	5,876	-0.20%
2021/10/19	0	0.00	1	18.75	18.75	-1	5,859	-0.02%
2021/10/18	15	18.63	11	19.29	18.65	4	5,843	0.07%
2021/10/15	4	18.24	12	18.40	18.40	-8	5,772	-0.14%
2021/10/14	4	17.73	0	0.00	17.85	4	5,816	0.07%
2021/10/13	10	17.70	0	0.00	17.95	10	5,839	0.17%
2021/10/12	3	19.00	1	18.90	18.60	2	6,035	0.03%
2021/10/07	0	0.00	11	18.54	18.90	-11	6,298	-0.17%
2021/10/06	24	18.62	1	19.95	18.15	23	7,065	0.33%
2021/10/04	5	20.63	5	20.28	19.60	0	6,639	0.00%
2021/10/01	8	20.84	10	20.89	20.60	-2	6,478	-0.03%
2021/09/30	13	20.93	31	21.29	21.05	-18	6,112	-0.29%
2021/09/29	2	20.05	41	20.31	20.55	-39	5,329	-0.73%
2021/09/28	8	19.51	9	19.92	20.40	-1	5,262	-0.02%
2021/09/27	1	19.35	14	19.34	19.35	-13	4,844	-0.27%
2021/09/22	2	17.60	0	0.00	17.45	2	4,640	0.04%
2021/09/15	19	17.61	0	0.00	17.35	19	4,956	0.38%
2021/09/14	2	17.65	0	0.00	17.35	2	5,020	0.04%
2021/09/09	2	17.80	0	0.00	17.75	2	5,089	0.04%
2021/08/30	3	18.57	0	0.00	18.30	3	5,940	0.05%
2021/08/24	5	18.10	6	17.87	17.85	-1	5,960	-0.02%
2021/08/18	1	17.45	0	0.00	17.60	1	5,922	0.02%
2021/08/17	1	17.10	1	17.40	17.00	0	5,925	0.00%
2021/08/16	1	17.00	0	0.00	17.10	1	5,928	0.02%
2021/08/13	2	17.83	0	0.00	17.70	2	5,920	0.03%
2021/08/12	6	18.25	20	18.20	18.15	-14	5,906	-0.24%
2021/08/11	3	18.07	0	0.00	18.10	3	5,917	0.05%
2021/08/10	4	18.78	0	0.00	18.80	4	5,901	0.07%
2021/08/06	20	19.80	2	19.70	19.55	18	5,907	0.30%
2021/08/05	8	19.70	8	19.80	19.65	0	5,933	0.00%
2021/08/02	0	0.00	2	20.10	19.85	-2	5,937	-0.03%
2021/07/30	1	19.45	1	19.90	19.45	0	5,940	0.00%
2021/07/28	3	19.67	0	0.00	19.70	3	5,930	0.05%
2021/07/27	0	0.00	3	20.75	20.25	-3	5,949	-0.05%
2021/07/26	1	21.15	1	21.00	20.40	0	5,923	0.00%
2021/07/23	0	0.00	2	19.55	19.80	-2	5,654	-0.04%
2021/07/20	2	19.55	10	19.70	19.50	-8	5,607	-0.14%
2021/07/19	0	0.00	1	20.15	20.05	-1	5,567	-0.02%
2021/07/16	7	20.79	6	20.64	20.65	1	5,637	0.02%
2021/07/15	3	20.18	5	20.15	20.00	-2	5,431	-0.04%
2021/07/14	10	20.16	2	20.05	20.00	8	5,442	0.15%
2021/07/13	29	20.63	25	20.70	20.90	4	5,386	0.07%
2021/07/12	2	19.25	1	19.25	19.30	1	4,609	0.02%
2021/07/08	0	0.00	1	19.75	19.45	-1	4,946	-0.02%
2021/07/07	0	0.00	1	19.45	19.20	-1	4,972	-0.02%
2021/07/06	0	0.00	1	19.45	19.55	-1	5,112	-0.02%
2021/07/05	6	20.13	3	20.27	20.00	3	5,143	0.06%
2021/07/01	1	19.65	12	19.30	19.15	-11	4,957	-0.22%
2021/06/30	12	19.07	10	19.20	19.00	2	4,918	0.04%
2021/06/29	10	19.00	10	18.90	18.95	0	4,907	0.00%
2021/06/28	10	19.20	10	19.30	19.20	0	4,972	0.00%
2021/06/25	10	19.50	0	0.00	19.40	10	4,982	0.20%
2021/06/24	28	20.20	13	20.44	20.00	15	4,958	0.30%
2021/06/23	3	19.60	29	19.05	19.60	-26	4,706	-0.55%
2021/06/22	10	18.40	10	18.45	18.50	0	4,689	0.00%
2021/06/21	10	18.30	11	18.50	18.25	-1	4,715	-0.02%
2021/06/18	23	18.73	5	18.70	18.70	18	4,978	0.36%
2021/06/17	0	0.00	30	18.85	18.90	-30	5,171	-0.58%
2021/06/16	0	0.00	3	18.73	18.70	-3	5,292	-0.06%
2021/06/15	24	19.54	8	19.51	19.40	16	5,441	0.29%
2021/06/11	8	20.14	6	19.86	19.25	2	5,809	0.03%
2021/06/01	10	18.00	10	17.70	18.00	0	5,755	0.00%
2021/05/31	10	17.50	10	17.70	17.60	0	5,762	0.00%
2021/05/24	10	16.65	10	16.45	16.65	0	6,163	0.00%
2021/05/19	0	0.00	1	16.20	16.20	-1	6,567	-0.02%
2021/05/18	10	15.60	10	16.00	16.20	0	6,607	0.00%
2021/05/17	0	0.00	4	14.71	14.80	-4	6,622	-0.06%
2021/05/11	5	17.25	111	17.63	17.25	-106	7,092	-1.49%	大賣/鉅額交易
2021/05/05	1	18.55	10	18.00	18.15	-9	7,107	-0.13%
2021/05/04	23	18.43	20	18.30	18.05	3	7,120	0.04%
2021/05/03	17	19.36	1	19.40	19.00	16	7,104	0.23%
2021/04/29	0	0.00	1	20.30	20.30	-1	7,084	-0.01%
2021/04/27	0.1	20.40	0	0.00	20.45	0.1	7,284	0.00%
2021/04/26	8	20.17	11	20.25	20.20	-3	7,621	-0.04%
2021/04/23	2	20.25	10	20.00	20.20	-8	7,678	-0.10%
2021/04/22	4	20.03	3	20.68	20.00	1	7,831	0.01%
2021/04/21	15	21.12	19	21.28	21.00	-4	8,045	-0.05%
2021/04/20	0	0.00	8	21.71	21.60	-8	8,442	-0.09%
2021/04/19	10	22.53	7	22.26	22.20	3	8,758	0.03%
2021/04/16	2	21.85	3	22.10	21.80	-1	8,760	-0.01%
2021/04/15	42	21.63	33	21.73	21.60	9	8,747	0.10%
2021/04/14	41	21.06	76	21.27	21.30	-35	8,633	-0.41%
2021/04/13	16	21.28	5	21.70	20.95	11	8,806	0.12%
2021/04/12	31	21.95	21	21.63	21.30	10	9,204	0.11%
2021/04/09	10	21.05	1	21.15	21.05	9	9,583	0.09%
2021/04/08	3	21.28	22.3	21.31	21.35	-19.3	9,584	-0.20%
2021/04/07	20	20.93	28	20.64	20.95	-8	9,533	-0.08%
2021/04/06	13	20.47	12	20.58	20.45	1	9,530	0.01%
2021/04/01	11	20.41	10	20.40	20.40	1	9,572	0.01%
2021/03/31	3	20.20	0	0.00	20.20	3	9,706	0.03%
2021/03/30	20	20.88	12	21.09	20.75	8	9,703	0.08%
2021/03/29	23	21.02	22	21.07	21.00	1	9,831	0.01%
2021/03/26	12	20.77	10	20.90	21.00	2	10,032	0.02%
2021/03/25	26	21.14	29	21.18	20.85	-3	10,754	-0.03%
2021/03/24	20	21.33	20	21.68	21.30	0	11,226	0.00%
2021/03/23	41	22.34	41	22.06	21.60	0	11,161	0.00%
2021/03/22	40	21.98	58	22.02	22.30	-18	10,896	-0.17%
2021/03/19	28	21.43	29	21.38	21.40	-1	10,730	-0.01%
2021/03/18	52	21.33	11	21.40	21.40	41	10,726	0.38%
2021/03/17	41	21.17	60	21.15	21.25	-19	10,571	-0.18%
2021/03/16	3	20.10	5	20.10	20.10	-2	10,100	-0.02%
2021/03/15	21	20.27	10	20.45	20.20	11	10,089	0.11%
2021/03/12	29	20.44	31	20.34	20.40	-2	10,068	-0.02%
2021/03/11	30	20.00	24	19.91	19.90	6	10,073	0.06%
2021/03/10	10	19.50	10	19.90	19.60	0	10,059	0.00%
2021/03/09	3	19.38	1	19.30	19.60	2	10,044	0.02%
2021/03/08	25	19.87	24	20.08	19.45	1	10,059	0.01%
2021/03/05	3	19.92	41	19.80	19.65	-38	9,911	-0.38%
2021/03/04	0	0.00	14	19.69	19.60	-14	9,905	-0.14%
2021/03/03	6	19.70	6	19.60	20.05	0	9,894	0.00%
2021/03/02	31	20.30	5	20.05	19.60	26	9,869	0.26%
2021/02/25	0	0.00	5	19.80	19.65	-5	9,703	-0.05%
2021/02/24	2	19.95	11	19.82	19.70	-9	9,750	-0.09%
2021/02/23	0	0.00	2	19.70	19.70	-2	9,642	-0.02%
2021/02/22	30	19.89	12	19.78	19.85	18	9,609	0.19%
2021/02/19	10	19.85	16	20.02	19.80	-6	9,540	-0.06%
2021/02/18	5	19.35	4	19.30	19.30	1	9,254	0.01%
2021/02/17	0	0.00	1	19.15	19.15	-1	9,199	-0.01%
2021/02/05	1	19.25	13	19.25	19.05	-12	9,172	-0.13%
2021/02/04	3	18.98	35	18.90	18.80	-32	9,124	-0.35%
2021/02/03	45	19.57	5	19.35	19.40	40	9,054	0.44%
2021/02/02	1	18.80	3	18.70	18.80	-2	8,707	-0.02%
2021/02/01	3	17.55	0	0.00	17.55	3	8,547	0.04%
2021/01/29	2	17.60	21	17.60	17.60	-19	8,518	-0.22%
2021/01/27	2	18.55	0	0.00	18.70	2	8,427	0.02%
2021/01/26	0	0.00	1	18.55	18.30	-1	8,375	-0.01%
2021/01/25	5	18.60	0	0.00	18.60	5	8,325	0.06%
2021/01/22	7	19.03	0	0.00	18.85	7	8,259	0.08%
2021/01/21	10	19.00	3	19.60	18.85	7	8,185	0.09%
2021/01/20	2	19.40	10	19.20	19.15	-8	8,075	-0.10%
2021/01/19	5	20.55	15	20.95	20.50	-10	7,888	-0.13%
2021/01/18	21	20.03	1	20.10	19.95	20	7,524	0.27%
2021/01/15	8	20.33	25	20.34	20.00	-17	7,421	-0.23%
2021/01/14	26	20.87	7	20.85	20.55	19	7,224	0.26%
2021/01/13	94	20.98	5	20.81	20.45	89	6,862	1.30%
2021/01/12	18	19.82	93	19.14	19.80	-75	6,362	-1.18%
2021/01/11	15	19.47	14	19.21	19.40	1	5,948	0.02%
2021/01/08	6	18.25	30	18.22	18.25	-24	5,729	-0.42%
2021/01/07	16	19.33	16	19.32	18.95	0	5,633	0.00%
2021/01/06	42	19.87	38	19.68	19.10	4	5,543	0.07%
2021/01/05	45	20.10	24	20.03	19.85	21	5,189	0.40%
2021/01/04	28	19.46	42	19.07	19.90	-14	4,674	-0.30%
2020/12/31	42	18.01	20	18.18	18.10	22	4,130	0.53%
2020/12/30	10	17.95	1	17.85	17.85	9	4,060	0.22%
2020/12/29	20	18.03	21	18.13	18.00	-1	4,015	-0.02%
2020/12/28	20	18.05	32	18.23	18.05	-12	3,955	-0.30%
2020/12/25	26	18.45	26	18.27	18.25	0	3,868	0.00%
2020/12/24	11	17.91	11	18.03	17.85	0	3,685	0.00%
2020/12/23	22	17.81	5	17.94	17.60	17	3,600	0.47%
2020/12/22	20	18.25	23.5	17.75	17.50	-3.5	3,445	-0.10%
2020/12/21	72	18.89	19	17.66	18.60	53	3,207	1.65%
2020/12/18	22	17.24	22	17.45	17.90	0	2,442	0.00%
2020/12/14	1	16.60	1	16.60	16.65	0	1,819	0.00%
2020/12/07	57	16.68	0	0.00	16.70	57	1,556	3.66%
2020/12/04	1	15.90	0	0.00	15.95	1	1,311	0.08%
2020/12/02	0	0.00	15	15.90	15.70	-15	1,399	-1.07%
2020/11/27	10	15.60	0	0.00	15.45	10	1,361	0.73%
2020/11/17	5	14.85	0	0.00	14.90	5	1,296	0.39%
2020/11/13	0	0.00	1	14.75	14.75	-1	1,318	-0.08%
2020/11/05	0	0.00	1	14.25	14.20	-1	1,324	-0.08%
2020/11/04	0	0.00	1	14.25	14.25	-1	1,342	-0.07%
2020/11/03	1	14.10	0	0.00	14.15	1	1,349	0.07%
2020/10/28	0	0.00	1	14.40	14.25	-1	1,417	-0.07%
2020/10/26	2	14.65	0	0.00	14.60	2	1,445	0.14%
2020/09/03	1	15.45	0	0.00	15.35	1	2,493	0.04%
2020/09/02	0	0.00	2	15.40	15.40	-2	2,480	-0.08%
2020/08/27	0	0.00	1	15.35	15.20	-1	2,491	-0.04%
2020/08/25	0	0.00	0	15.00	14.90	0	2,351	0.00%
2020/08/24	0	0.00	1	14.65	14.70	-1	2,330	-0.04%
2020/08/20	1	14.35	0	0.00	13.95	1	2,341	0.04%
2020/08/10	0	0.00	15	15.00	15.05	-15	2,282	-0.66%
2020/08/04	0	0.00	8	15.15	15.15	-8	2,416	-0.33%
2020/07/30	0	0.00	1	15.15	14.95	-1	2,401	-0.04%
2020/07/27	1	14.60	0	0.00	14.70	1	2,406	0.04%
2020/07/24	1	15.25	0	0.00	15.10	1	2,424	0.04%
2020/07/23	6	15.68	6	15.85	15.40	0	2,530	0.00%
2020/07/14	10	15.40	0	0.00	15.40	10	2,550	0.39%
2020/07/13	10	15.65	0	0.00	15.65	10	2,543	0.39%
2020/07/01	6	17.13	22	16.93	16.90	-16	2,384	-0.67%
2020/06/30	10	15.39	21	15.88	16.30	-11	1,962	-0.56%
2020/06/24	0	0.00	1	14.65	14.65	-1	1,646	-0.06%
2020/06/22	1	14.85	0	0.00	14.65	1	1,654	0.06%
2020/06/08	10	15.05	10	15.00	15.00	0	1,831	0.00%
2020/06/01	0	0.00	29	14.70	14.75	-29	1,920	-1.51%
2020/05/29	10	14.50	0	0.00	14.50	10	1,916	0.52%
2020/05/28	29	15.05	0	0.00	14.55	29	1,927	1.50%
2020/05/21	0	0.00	15	14.95	14.90	-15	1,918	-0.78%
2020/05/14	18	14.89	2	15.60	14.80	16	1,902	0.84%
2020/05/13	0	0.00	10	15.15	15.15	-10	1,811	-0.55%
2020/05/11	0	0.00	1	15.50	15.35	-1	1,763	-0.06%
2020/05/07	25	14.88	40	14.96	14.90	-15	1,712	-0.88%
2020/05/05	35	14.83	2	14.85	14.80	33	1,715	1.92%
2020/05/04	0	0.00	15	14.95	15.00	-15	1,712	-0.88%
2020/04/28	15	14.85	0	0.00	14.80	15	1,710	0.88%
2020/04/24	0	0.00	28	13.76	13.65	-28	1,614	-1.73%
2020/04/23	28	14.00	0	0.00	13.75	28	1,618	1.73%
2020/04/20	3	14.00	3	14.03	13.75	0	1,598	0.00%
2020/04/14	0	0.00	5	13.35	13.45	-5	1,559	-0.32%
2020/04/10	10	13.05	0	0.00	13.05	10	1,569	0.64%
2020/04/08	1	13.15	3	13.40	13.35	-2	1,598	-0.13%
2020/04/07	6	12.65	6	12.75	12.85	0	1,548	0.00%
2020/03/26	0	0.00	10	11.84	12.20	-10	1,689	-0.59%
2020/03/25	1	12.50	1	12.25	12.10	0	1,698	0.00%
2020/03/24	10	11.95	0	0.00	11.80	10	1,667	0.60%
2020/03/20	5	11.00	0	0.00	11.20	5	1,685	0.30%
2020/03/17	0	0.00	15	11.62	11.40	-15	1,667	-0.90%
2020/03/16	0	0.00	112	12.93	12.25	-112	1,654	-6.77%	大賣/鉅額交易
2020/03/13	0	0.00	10	12.60	13.05	-10	1,652	-0.61%
2020/03/11	20	15.35	22	15.62	14.60	-2	1,604	-0.12%
2020/03/10	20	14.40	0	0.00	14.40	20	1,505	1.33%
2020/03/03	2	15.05	0	0.00	15.05	2	1,551	0.13%
2020/03/02	5	14.94	638	14.05	14.90	-633	1,568	-40.36%	大賣/鉅額交易
2020/02/06	5	15.78	1	15.85	15.85	4	2,785	0.14%
2020/02/04	3	15.52	3	15.75	15.70	0	2,874	0.00%
2020/02/03	0	0.00	2	14.50	14.85	-2	2,856	-0.07%
2020/01/30	0	0.00	3	16.20	15.80	-3	2,880	-0.10%
2020/01/16	8	17.81	23	17.97	17.90	-15	2,890	-0.52%
2020/01/15	5	17.25	0	0.00	17.25	5	2,863	0.17%
2020/01/13	20	17.30	3	17.28	17.30	17	3,031	0.56%
2020/01/07	1	17.60	0	0.00	17.55	1	3,258	0.03%
2020/01/03	1	18.30	4	18.56	18.15	-3	3,333	-0.09%
2020/01/02	1	18.30	0	0.00	18.35	1	3,317	0.03%
2019/12/27	0	0.00	1	18.50	18.35	-1	3,436	-0.03%
2019/12/26	2	18.28	0	0.00	18.30	2	3,522	0.06%
2019/12/25	2	18.55	3	18.62	18.45	-1	3,685	-0.03%
2019/12/19	0	0.00	1	18.35	18.30	-1	5,797	-0.02%
2019/12/11	0	0.00	3	18.40	18.30	-3	5,699	-0.05%
2019/12/10	0	0.00	0.1	18.35	18.40	-0.1	5,721	0.00%
2019/12/09	0	0.00	1	18.45	18.50	-1	5,704	-0.02%
2019/12/05	10	18.20	0	0.00	18.10	10	5,676	0.18%
2019/12/03	0	0.00	1	18.00	18.10	-1	5,680	-0.02%
2019/12/02	1	17.80	8	17.73	17.80	-7	5,714	-0.12%
2019/11/29	0	0.00	4	18.20	18.15	-4	5,733	-0.07%
2019/11/28	1	18.50	0	0.00	18.45	1	5,710	0.02%
2019/11/27	0	0.00	1	18.75	18.65	-1	5,695	-0.02%
2019/11/26	15	18.68	0	0.00	18.55	15	5,662	0.26%
2019/11/22	0	0.00	4	18.90	19.05	-4	5,606	-0.07%
2019/11/21	0	0.00	4	18.50	18.50	-4	5,527	-0.07%
2019/11/20	4	18.45	9	18.37	18.40	-5	5,508	-0.09%
2019/11/19	3	18.50	0	0.00	18.65	3	5,477	0.05%
2019/11/18	15	19.19	15	19.37	18.90	0	5,440	0.00%
2019/11/15	10	18.74	4	18.90	18.60	6	5,005	0.12%
2019/11/14	2	18.63	12	18.43	19.00	-10	4,816	-0.21%
2019/11/12	4	17.45	0	0.00	17.45	4	4,534	0.09%
2019/11/11	5	17.50	0	0.00	17.05	5	4,518	0.11%
2019/11/08	0	0.00	1	18.25	18.15	-1	4,478	-0.02%
2019/11/06	3	18.05	0	0.00	18.05	3	4,448	0.07%
2019/11/05	3	18.67	0	0.00	18.30	3	4,433	0.07%
2019/11/01	2	18.50	3	18.32	18.65	-1	4,386	-0.02%
2019/10/31	1	17.85	0	0.00	17.85	1	4,320	0.02%
2019/10/30	1	18.20	2	18.15	18.05	-1	4,300	-0.02%
2019/10/29	7	18.41	3	18.68	18.15	4	4,289	0.09%
2019/10/28	1	18.10	0	0.00	18.15	1	4,241	0.02%
2019/10/23	2	18.70	0	0.00	18.45	2	4,221	0.05%
2019/10/22	1	18.65	1	18.85	18.55	0	4,186	0.00%
2019/10/21	0	0.00	2	18.45	18.25	-2	4,079	-0.05%
2019/10/18	2	18.45	2	18.35	18.35	0	4,065	0.00%
2019/10/17	3	18.75	3	18.22	18.60	0	4,066	0.00%
2019/10/15	2	17.50	0	0.00	17.50	2	3,894	0.05%
2019/10/09	0	0.00	5	18.20	17.80	-5	3,873	-0.13%
2019/10/03	5	18.00	5	18.20	18.10	0	3,756	0.00%
2019/10/02	5	18.10	0	0.00	18.30	5	3,671	0.14%
2019/10/01	1	18.90	1	18.75	18.40	0	3,577	0.00%
2019/09/27	62	19.04	12	18.55	18.30	50	3,412	1.47%
2019/09/26	597	19.25	101	19.67	19.15	496	3,233	15.34%	大買/大賣/鉅額交易
2019/09/25	320	18.35	99	18.54	19.25	221	2,502	8.83%	大買/鉅額交易
2019/09/24	0	0.00	6	17.23	17.50	-6	1,262	-0.48%
2019/09/12	0	0.00	2	16.15	16.10	-2	1,099	-0.18%
2019/09/05	1	16.05	0	0.00	15.85	1	1,048	0.10%
2019/09/03	2	15.98	2	16.03	15.95	0	1,030	0.00%
2019/08/29	0	0.00	1	15.30	15.30	-1	1,018	-0.10%
2019/08/26	0	0.00	1	14.95	14.95	-1	1,012	-0.10%
2019/08/23	2	15.40	0	0.00	15.30	2	1,011	0.20%
2019/08/21	0	0.00	2	15.20	15.20	-2	990	-0.20%
2019/08/07	5	14.65	0	0.00	14.35	5	1,051	0.48%
2019/08/02	0	0.00	7	15.15	15.20	-7	1,048	-0.67%
2019/07/30	0	0.00	4	15.80	15.80	-4	1,058	-0.38%
2019/07/29	2	16.20	0	0.00	16.15	2	1,060	0.19%
2019/07/25	2	16.20	1	16.10	16.20	1	1,055	0.09%
2019/07/23	2	16.00	0	0.00	16.10	2	1,039	0.19%
2019/07/22	3	15.85	2	15.75	15.70	1	1,002	0.10%
2019/07/19	4	15.80	20	15.90	15.75	-16	1,003	-1.59%
2019/07/18	2	15.55	8	15.50	15.45	-6	953	-0.63%
2019/07/17	4	15.75	0	0.00	15.75	4	964	0.41%
2019/07/16	0	0.00	10	15.75	15.75	-10	977	-1.02%
2019/07/15	12	15.73	2	16.00	15.85	10	996	1.00%
2019/07/12	2	15.70	2	15.85	15.80	0	1,068	0.00%
2019/07/10	5	15.30	0	0.00	15.30	5	1,477	0.34%
2019/07/09	10	15.40	0	0.00	15.20	10	1,508	0.66%
2019/07/05	2	15.45	0	0.00	15.45	2	1,519	0.13%
2019/07/04	0	0.00	1	15.30	15.30	-1	1,519	-0.07%
2019/06/24	0	0.00	1	15.15	15.15	-1	1,884	-0.05%
2019/06/14	0	0.00	1	15.10	15.05	-1	2,062	-0.05%
2019/06/11	2	15.25	0	0.00	15.25	2	2,142	0.09%
2019/05/31	2	15.00	2	15.05	14.90	0	2,085	0.00%
2019/05/28	5	14.50	0	0.00	14.45	5	2,082	0.24%
2019/05/22	2	14.75	0	0.00	14.75	2	2,115	0.09%
2019/05/20	10	14.85	12	14.88	14.85	-2	2,134	-0.09%
2019/05/15	2	14.80	0	0.00	14.55	2	2,070	0.10%
2019/05/08	0	0.00	1	16.00	15.90	-1	2,109	-0.05%
2019/04/24	0	0.00	2	17.10	17.05	-2	2,062	-0.10%
2019/04/19	0	0.00	8	17.54	17.25	-8	2,023	-0.40%
2019/04/18	8	17.73	0	0.00	17.25	8	1,996	0.40%
2019/04/17	4	18.01	1	18.15	17.70	3	1,896	0.16%
2019/04/16	1	17.20	4	17.60	18.20	-3	1,729	-0.17%
2019/04/11	1	16.20	0	0.00	16.15	1	1,426	0.07%
2019/04/08	1	16.85	0	0.00	16.75	1	1,403	0.07%
2019/04/03	4	16.68	5	16.82	16.65	-1	1,392	-0.07%
2019/04/02	3	17.08	3	17.17	17.10	0	1,350	0.00%
2019/04/01	0	0.00	3	16.60	16.50	-3	1,202	-0.25%
2019/03/28	5	16.49	0	0.00	16.35	5	1,183	0.42%
2019/03/27	0	0.00	8	16.33	16.50	-8	1,138	-0.70%
2019/03/21	3	16.53	2	16.85	16.30	1	1,144	0.09%
2019/03/19	1	15.85	0	0.00	15.80	1	1,162	0.09%
2019/03/18	2	15.80	2	16.00	15.80	0	1,207	0.00%
2019/03/14	4	15.58	2	15.75	15.40	2	1,190	0.17%
2019/03/12	6	15.61	0	0.00	15.55	6	1,404	0.43%
2019/03/04	0	0.00	1	15.50	15.60	-1	1,478	-0.07%
2019/02/20	3	15.98	2	16.05	15.90	1	1,544	0.06%
2019/02/18	0	0.00	2	15.55	15.45	-2	1,535	-0.13%
2019/02/11	0	0.00	2	15.20	15.40	-2	1,442	-0.14%
2019/01/30	0	0.00	4	15.20	15.15	-4	1,433	-0.28%
2019/01/25	1	14.90	0	0.00	14.85	1	1,413	0.07%
2019/01/21	2	15.00	0	0.00	14.95	2	1,419	0.14%
2019/01/04	1	14.60	0	0.00	14.90	1	1,427	0.07%
2018/12/18	0	0.00	5	15.95	15.85	-5	1,298	-0.39%
2018/12/17	2	16.15	5	16.25	16.20	-3	1,293	-0.23%
2018/12/12	2	17.10	7	17.09	16.70	-5	1,227	-0.41%
2018/12/06	0	0.00	4	15.80	15.95	-4	993	-0.40%
2018/12/05	12	16.55	3.1	16.76	16.55	8.9	945	0.94%
2018/12/03	0	0.00	20	14.70	14.70	-20	703	-2.84%
2018/11/28	0	0.00	0.2	14.45	14.50	-0.2	669	-0.03%
2018/11/23	1	14.30	0	0.00	14.40	1	655	0.15%
2018/11/15	0	0.00	1	12.95	13.20	-1	541	-0.18%
2018/11/14	0	0.00	10	12.50	12.50	-10	525	-1.90%
2018/11/01	0	0.00	1	12.55	12.45	-1	540	-0.18%
2018/10/15	10	12.65	0	0.00	12.55	10	495	2.02%
2018/10/12	0	0.00	5	12.50	12.75	-5	492	-1.02%
2018/10/11	1	12.65	5	12.70	12.60	-4	490	-0.82%
2018/09/27	2	15.30	0	0.00	15.30	2	520	0.38%
2018/09/26	5	15.45	0	0.00	15.45	5	522	0.96%
2018/09/25	5	15.40	0	0.00	15.40	5	527	0.95%
2018/09/12	1	15.05	0	0.00	14.90	1	657	0.15%
2018/08/24	1	16.80	0	0.00	16.75	1	914	0.11%
2018/08/16	0	0.00	1	16.55	16.80	-1	1,234	-0.08%
2018/08/13	0	0.00	5	17.35	16.90	-5	1,246	-0.40%
2018/08/06	0	0.00	8	17.83	17.95	-8	1,455	-0.55%
2018/07/17	0	0.00	5	17.90	18.00	-5	1,488	-0.34%
2018/07/13	15	18.41	10	18.20	18.15	5	1,492	0.33%
2018/07/12	0	0.00	1	18.00	18.10	-1	1,449	-0.07%
2018/07/10	4	17.60	0	0.00	17.55	4	1,448	0.28%
2018/07/09	2	17.50	0	0.00	17.55	2	1,449	0.14%
2018/06/29	0	0.00	359	18.08	18.05	-359	1,471	-24.39%	大賣/鉅額交易
2018/06/27	0	0.00	141	18.28	18.20	-141	1,451	-9.71%	大賣/鉅額交易
2018/06/21	2	18.45	2	18.90	18.45	0	1,474	0.00%
2018/06/15	1	19.20	0	0.00	18.50	1	1,415	0.07%
2018/06/12	8	19.40	5	19.63	19.40	3	1,340	0.22%
2018/06/08	4	19.08	0	0.00	19.00	4	1,301	0.31%
2018/06/07	4	19.10	4	19.55	19.50	0	1,302	0.00%
2018/06/04	6	19.44	16	19.53	19.55	-10	1,378	-0.73%
2018/06/01	8	19.15	9	19.40	19.15	-1	1,344	-0.07%
2018/05/31	14	19.44	8	19.63	19.10	6	1,327	0.45%
2018/05/30	0	0.00	2	19.45	19.80	-2	1,287	-0.16%
2018/05/29	0	0.00	3	19.50	19.60	-3	1,187	-0.25%
2018/05/28	2	19.05	0	0.00	19.10	2	1,158	0.17%
2018/05/25	7	19.21	4	19.25	19.25	3	1,132	0.26%
2018/05/18	2	18.85	0	0.00	18.80	2	1,078	0.19%
2018/05/17	2	19.10	0	0.00	19.05	2	1,073	0.19%
2018/05/16	0	0.00	1	18.30	18.35	-1	933	-0.11%
2018/05/15	3	18.50	0	0.00	18.20	3	946	0.32%
2018/05/14	5	18.38	2	18.48	18.50	3	998	0.30%
2018/05/11	5	17.58	2	17.80	17.65	3	999	0.30%
2018/05/10	4	17.55	0	0.00	17.50	4	1,009	0.40%
2018/05/09	0	0.00	4	17.68	17.80	-4	1,053	-0.38%
2018/04/24	24	17.41	0	0.00	17.40	24	1,265	1.90%
2018/04/18	0	0.00	23	17.65	17.65	-23	1,397	-1.65%
2018/04/17	0	0.00	7	17.66	17.70	-7	1,418	-0.49%
2018/04/16	6	18.20	0	0.00	18.00	6	1,441	0.42%
2018/04/11	20	18.10	4	18.10	18.15	16	1,680	0.95%
2018/04/10	74	18.20	0	0.00	18.20	74	2,054	3.60%
2018/04/03	75	18.51	0	0.00	18.55	75	2,094	3.58%
2018/04/02	26	18.72	0	0.00	18.65	26	2,091	1.24%
2018/03/31	12	18.70	0	0.00	18.70	12	2,091	0.57%
2018/03/30	13	18.75	0	0.00	18.60	13	2,087	0.62%
2018/03/29	29	18.93	0	0.00	18.60	29	2,085	1.39%
2018/03/28	26	19.35	0	0.00	19.10	26	2,073	1.25%
2018/03/27	20	18.45	0.2	18.50	18.65	19.8	2,010	0.98%
2018/03/22	20	18.90	0	0.00	18.80	20	1,980	1.01%
2018/03/21	15	19.07	0	0.00	18.95	15	1,974	0.76%
2018/03/20	74	19.06	0	0.00	19.00	74	1,970	3.76%
2018/03/19	18	19.25	0	0.00	19.15	18	1,960	0.92%
2018/03/16	45	19.37	0	0.00	19.20	45	1,956	2.30%
2018/03/15	31	19.35	0	0.00	19.40	31	1,949	1.59%
2018/03/13	0	0.00	0	19.50	19.50	0	1,944	0.00%
2018/03/12	0	0.00	7	19.45	19.55	-7	1,932	-0.36%
2018/03/09	11	19.82	1	20.05	19.80	10	1,918	0.52%
2018/02/21	0	0.00	2	18.95	19.30	-2	1,857	-0.11%
2018/02/12	2	18.25	0	0.00	18.00	2	1,897	0.11%
2018/02/07	0	0.00	2	18.60	18.70	-2	1,881	-0.11%
2018/02/06	2	19.00	0	0.00	18.35	2	1,866	0.11%
2018/02/01	1	19.75	0	0.00	19.50	1	1,775	0.06%
2018/01/31	5	19.63	2	19.60	20.15	3	1,733	0.17%
2018/01/29	2	19.20	0	0.00	19.10	2	1,674	0.12%
2018/01/10	0	0.00	5	20.45	20.15	-5	1,431	-0.35%
2018/01/09	5	20.40	310	20.08	20.15	-305	1,400	-21.78%	大賣/鉅額交易
2018/01/08	58	20.97	0	0.00	20.55	58	1,367	4.24%
2018/01/05	262	21.13	2	20.95	21.00	260	1,307	19.88%	大買/鉅額交易
2018/01/04	18	20.37	4	20.68	21.05	14	1,162	1.20%