華建 (2530)-台新券商分點個股進出

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

華建

(2530)

可現股當沖

股價
42.75
漲跌
▲2.35
漲幅
+5.82%
成交量
1,861張
產業
上市營建類股
76人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華建 (2530)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	10	40.24	2	40.50	40.40	8	1,140	0.70%
2024/11/19	0	0.00	1	40.55	40.10	-1	1,165	-0.09%
2024/11/18	2	40.20	0	41.00	40.00	2	1,204	0.16%
2024/11/15	0	0.00	6	40.55	40.75	-6	1,232	-0.49%
2024/11/13	1	39.10	0	0.00	39.25	1	1,267	0.08%
2024/11/12	5	39.23	0	0.00	39.10	5	1,287	0.39%
2024/11/11	1	40.05	0	0.00	40.15	1	1,286	0.08%
2024/11/08	0	0.00	1	41.25	40.40	-1	1,309	-0.08%
2024/11/04	3.3	39.97	1.5	40.72	39.85	1.8	1,495	0.12%
2024/11/01	0	0.00	2	40.10	40.20	-2	1,572	-0.13%
2024/10/30	0	0.00	3	39.07	39.10	-3	1,633	-0.18%
2024/10/29	6.2	38.91	0	0.00	39.00	6.2	1,705	0.36%
2024/10/28	0	0.00	3	39.35	39.65	-3	1,785	-0.17%
2024/10/25	0	0.00	1	38.95	38.90	-1	1,886	-0.05%
2024/10/24	1	38.70	0	0.00	38.75	1	2,027	0.05%
2024/10/21	0	0.00	1	39.25	39.05	-1	2,135	-0.05%
2024/10/18	3	39.68	1	39.30	39.40	2	2,170	0.09%
2024/10/17	0	0.00	0.5	40.40	40.25	-0.5	2,193	-0.02%
2024/10/16	2	40.38	0	0.00	40.20	2	2,213	0.09%
2024/10/15	8	41.24	5.1	40.60	40.40	2.9	2,237	0.13%
2024/10/14	0	0.00	40	39.23	39.15	-40	2,253	-1.77%
2024/10/11	1	38.95	1	38.70	38.70	0	2,273	0.00%
2024/10/09	0	0.00	3	38.22	38.45	-3	2,322	-0.13%
2024/10/08	1	38.00	0	0.00	38.35	1	2,352	0.04%
2024/10/07	1	38.70	1	39.10	39.05	0	2,372	0.00%
2024/10/01	0	0.00	1	39.50	39.60	-1	2,416	-0.04%
2024/09/30	1	39.65	0.1	39.84	39.40	0.9	2,420	0.04%
2024/09/27	0	0.00	0.2	40.40	39.90	-0.2	2,417	-0.01%
2024/09/25	2.5	39.04	5	38.83	39.05	-2.5	2,443	-0.10%
2024/09/24	7.3	39.03	6	38.85	38.85	1.3	2,431	0.05%
2024/09/23	8.1	39.56	17	39.24	39.30	-8.9	2,432	-0.37%
2024/09/20	25.3	40.76	3	40.75	40.80	22.3	2,388	0.93%
2024/09/18	0.5	42.49	0	0.00	42.00	0.5	2,212	0.02%
2024/09/16	1	41.90	0	0.00	41.95	1	2,216	0.05%
2024/09/13	11	41.86	10	42.00	41.75	1	2,219	0.05%
2024/09/12	11	42.17	1	43.00	41.95	10	2,226	0.45%
2024/09/11	7.2	42.48	0	0.00	42.20	7.2	2,219	0.32%
2024/09/10	3	43.92	1	45.80	43.35	2	2,210	0.09%
2024/09/09	14	43.69	14	44.32	44.65	0	2,231	0.00%
2024/09/06	0	0.00	2	44.98	44.75	-2	2,229	-0.09%
2024/09/05	5.5	44.66	0	0.00	43.85	5.5	2,254	0.24%
2024/09/04	4.1	44.82	25	44.82	44.85	-20.9	2,262	-0.92%
2024/09/03	15	46.22	7	45.90	46.05	8	2,246	0.36%
2024/09/02	5.1	47.57	21	47.54	47.30	-15.9	2,241	-0.71%
2024/08/30	0	0.00	2.5	48.02	48.65	-2.5	2,241	-0.11%
2024/08/29	6	46.64	6	47.01	47.05	0	2,259	0.00%
2024/08/28	5	47.08	12	47.25	47.25	-7	2,291	-0.31%
2024/08/27	0	0.00	1	47.15	47.25	-1	2,318	-0.04%
2024/08/26	4.5	46.36	6	46.78	47.20	-1.5	2,315	-0.06%
2024/08/23	7.3	45.81	1	46.35	46.25	6.3	2,314	0.27%
2024/08/22	3	47.42	6	47.62	47.40	-3	2,289	-0.13%
2024/08/21	11	47.15	20	47.95	47.95	-9	2,279	-0.39%
2024/08/20	29.3	47.77	50	47.79	47.40	-20.7	2,264	-0.91%
2024/08/19	11.3	49.60	1	49.70	49.25	10.3	2,241	0.46%
2024/08/16	7	50.37	1.5	50.56	50.40	5.5	2,213	0.25%
2024/08/15	10.2	50.16	5.1	51.60	50.00	5.1	2,198	0.23%
2024/08/14	1	50.00	0.1	49.60	50.50	0.9	2,193	0.04%
2024/08/13	42.1	48.93	8	48.23	49.00	34.1	2,177	1.57%
2024/08/12	7	48.03	0	0.00	47.70	7	2,180	0.32%
2024/08/09	16.2	48.73	0	0.00	48.20	16.2	2,182	0.74%
2024/08/08	6.3	48.09	15	48.01	48.25	-8.7	2,181	-0.40%
2024/08/07	21	48.25	13	47.21	48.25	8	2,174	0.37%
2024/08/06	104.1	44.83	87	44.34	45.40	17.1	2,146	0.80%	大買/
2024/08/05	92.3	48.36	24	48.50	48.10	68.3	2,080	3.28%
2024/08/02	42.5	54.26	97	53.92	53.40	-54.5	2,060	-2.65%
2024/08/01	48	56.72	22	56.95	55.90	26	2,077	1.25%
2024/07/31	14.3	59.70	17	59.18	57.80	-2.7	2,042	-0.13%
2024/07/30	62.1	58.36	57	58.28	59.10	5.1	2,019	0.25%
2024/07/29	137	58.46	284	57.40	57.50	-147	1,964	-7.48%	大買/大賣/鉅額交易
2024/07/26	11	54.07	24.2	54.02	54.10	-13.2	1,843	-0.72%
2024/07/23	7.1	53.56	4.1	54.01	53.50	3	1,832	0.16%
2024/07/22	5.2	52.29	30	52.86	53.30	-24.8	1,838	-1.35%
2024/07/19	3	53.27	116.5	52.25	53.80	-113.5	1,811	-6.27%	大賣/鉅額交易
2024/07/18	8	53.85	50	54.02	54.00	-42	1,790	-2.35%
2024/07/17	10	53.83	15	54.01	53.70	-5	1,782	-0.28%
2024/07/16	4	54.05	5.4	53.76	53.50	-1.4	1,809	-0.08%
2024/07/15	6	54.40	20	54.12	54.50	-14	1,819	-0.77%
2024/07/12	3	53.80	11	53.57	53.30	-8	1,800	-0.44%
2024/07/11	65	53.91	23.5	53.81	54.00	41.5	1,800	2.30%
2024/07/10	99	53.38	14	53.26	53.00	85	1,788	4.75%
2024/07/09	28	51.35	7	51.30	51.50	21	1,774	1.18%
2024/07/08	19	50.98	8	50.99	51.10	11	1,790	0.61%
2024/07/05	1	49.50	1	49.60	49.25	0	1,797	0.00%
2024/07/04	1	49.40	2	49.40	49.45	-1	1,825	-0.05%
2024/07/03	6	49.18	4	49.28	49.25	2	1,866	0.11%
2024/07/02	7	49.51	4	49.36	49.80	3	1,917	0.16%
2024/07/01	3	49.22	7	48.82	49.20	-4	1,924	-0.21%
2024/06/28	3	48.03	0	0.00	48.30	3	1,977	0.15%
2024/06/27	15	48.40	30	48.21	48.40	-15	1,988	-0.75%
2024/06/26	1	48.00	0	0.00	48.00	1	2,012	0.05%
2024/06/25	2	47.60	3	47.35	47.70	-1	2,040	-0.05%
2024/06/24	2	47.50	8	47.48	47.65	-6	2,073	-0.29%
2024/06/21	5	47.80	10	47.92	47.70	-5	2,079	-0.24%
2024/06/20	11	48.00	1	48.35	48.50	10	2,088	0.48%
2024/06/19	15	48.79	5	48.77	48.80	10	2,084	0.48%
2024/06/18	1	48.05	34	48.13	48.35	-33	2,070	-1.59%
2024/06/17	7	48.32	5	48.31	48.05	2	2,090	0.10%
2024/06/14	17	47.83	94.2	48.53	48.50	-77.1	2,086	-3.70%
2024/06/13	1	45.50	4	45.55	45.90	-3	2,136	-0.14%
2024/06/12	15.2	45.72	5	45.57	45.55	10.2	2,165	0.47%
2024/06/11	28	46.82	103	47.08	47.20	-75	2,165	-3.46%	大賣/
2024/06/07	8	48.43	114	48.31	48.30	-106	2,196	-4.83%	大賣/鉅額交易
2024/06/06	0	0.00	112	47.90	48.15	-112	2,259	-4.96%	大賣/鉅額交易
2024/06/05	37	47.88	225	47.85	48.15	-188	2,286	-8.22%	大賣/鉅額交易
2024/06/04	14	49.97	636	49.16	48.90	-622	2,292	-27.13%	大賣/鉅額交易
2024/06/03	6.3	49.43	63	49.37	49.60	-56.7	2,280	-2.49%
2024/05/31	98.5	48.42	115	48.59	49.70	-16.5	2,261	-0.73%	大賣/
2024/05/30	8	47.43	9	47.73	47.35	-1	2,228	-0.04%
2024/05/29	17	47.80	30	48.00	47.75	-13	2,224	-0.58%
2024/05/28	53	47.09	40	47.13	47.05	13	2,222	0.59%
2024/05/27	18	46.91	35	47.16	46.95	-17	2,242	-0.76%
2024/05/24	170	46.56	6	47.28	47.20	164	2,254	7.27%	大買/鉅額交易
2024/05/23	5	45.95	23	45.92	46.20	-18	2,254	-0.80%
2024/05/22	13	47.08	2	46.90	46.90	11	2,255	0.49%
2024/05/21	4	47.49	0	0.00	47.20	4	2,271	0.18%
2024/05/20	7	48.57	7	47.75	48.10	0	2,277	0.00%
2024/05/17	1	47.50	0	0.00	47.75	1	2,309	0.04%
2024/05/16	3	47.08	9	47.18	47.30	-6	2,363	-0.25%
2024/05/15	8	46.28	12	46.47	46.05	-4	2,397	-0.17%
2024/05/14	32.1	47.38	10	46.78	46.20	22.1	2,401	0.92%
2024/05/13	4.7	48.58	9	47.76	48.60	-4.3	2,376	-0.18%
2024/05/10	5	47.15	2	46.68	47.60	3	2,362	0.13%
2024/05/09	15	46.98	15	47.23	46.70	0	2,356	0.00%
2024/05/08	38.6	47.84	12.1	49.82	47.10	26.5	2,339	1.13%
2024/05/07	218.4	50.20	23	51.58	49.50	195.5	2,293	8.52%	大買/鉅額交易
2024/05/06	21	54.85	22	54.50	54.00	-1	2,219	-0.05%
2024/05/03	4.1	54.16	49	54.69	54.90	-44.9	2,188	-2.05%
2024/05/02	38.5	52.25	31.1	52.45	52.80	7.4	2,134	0.35%
2024/04/30	333	51.13	0	0.00	51.30	333	2,102	15.84%	大買/鉅額交易
2024/04/29	11	49.68	16	50.01	51.40	-5	2,081	-0.24%
2024/04/26	24	51.17	3	50.77	50.50	21	2,041	1.03%
2024/04/25	37	51.98	1	51.70	51.60	36	2,022	1.78%
2024/04/24	4	52.50	52	52.24	52.20	-48	2,015	-2.38%
2024/04/23	9	52.04	15.1	52.20	52.50	-6.1	2,018	-0.30%
2024/04/22	21	52.88	6.2	53.10	52.00	14.8	2,004	0.74%
2024/04/19	8	52.84	23.3	54.09	53.00	-15.3	1,963	-0.78%
2024/04/18	2	53.35	1	53.70	54.00	1	1,930	0.05%
2024/04/17	6	52.54	4.2	52.60	52.90	1.8	1,948	0.09%
2024/04/16	9.1	51.57	22	52.08	51.40	-12.9	1,940	-0.67%
2024/04/15	6	53.30	13	53.55	53.70	-7	1,924	-0.36%
2024/04/12	6	51.43	9.2	51.99	53.20	-3.2	1,982	-0.16%
2024/04/11	33	52.41	17.2	52.08	51.90	15.8	1,972	0.80%
2024/04/10	8	51.13	3.3	51.87	51.90	4.8	1,949	0.24%
2024/04/09	8	49.88	7.1	50.36	50.70	0.9	1,943	0.05%
2024/04/08	6	48.92	33.1	49.19	49.85	-27.1	1,900	-1.42%
2024/04/03	7	47.25	17	47.49	47.40	-10	1,847	-0.54%
2024/04/02	14.5	46.55	82.1	46.82	47.45	-67.5	1,834	-3.68%
2024/04/01	6.1	44.28	9	44.44	44.65	-2.9	1,767	-0.17%
2024/03/29	66	45.26	26	44.77	44.20	40	1,760	2.27%
2024/03/28	23	44.22	16	44.46	44.85	7	1,723	0.41%
2024/03/27	123.2	43.25	14	43.01	43.20	109.2	1,694	6.45%	大買/鉅額交易
2024/03/26	7	41.65	11	41.90	41.55	-4	1,677	-0.24%
2024/03/25	18	41.28	17	41.64	41.75	1	1,681	0.06%
2024/03/22	6	40.63	1	40.50	40.40	5	1,686	0.30%
2024/03/21	13	40.49	0	0.00	40.45	13	1,694	0.77%
2024/03/20	31	40.55	25	40.62	40.60	6	1,716	0.35%
2024/03/19	7.1	41.44	14	41.49	41.60	-7	1,742	-0.40%
2024/03/18	158.3	40.90	54.9	41.28	41.10	103.4	1,751	5.90%	大買/鉅額交易
2024/03/15	62	44.30	47.4	43.94	43.80	14.6	1,665	0.88%
2024/03/14	38	43.23	28.2	43.15	43.55	9.8	1,640	0.60%
2024/03/13	174.1	43.43	30.6	43.43	42.95	143.5	1,616	8.88%	大買/鉅額交易
2024/03/12	24.3	41.90	21.8	41.65	42.05	2.5	1,593	0.16%
2024/03/11	81	39.80	7.4	39.36	39.80	73.6	1,571	4.68%
2024/03/08	18	38.86	41	39.09	39.35	-23	1,589	-1.45%
2024/03/07	6	38.93	17	38.79	38.95	-11	1,598	-0.69%
2024/03/06	0.3	38.45	0	0.00	38.60	0.3	1,596	0.02%
2024/03/05	11.8	38.28	2	38.30	38.45	9.8	1,658	0.59%
2024/03/04	52	38.19	16	38.23	38.20	36	1,658	2.17%
2024/02/29	3.3	37.96	3	37.95	37.95	0.3	1,651	0.02%
2024/02/27	42	38.50	11.2	38.64	38.55	30.8	1,631	1.89%
2024/02/26	3.2	38.43	11.2	38.48	38.35	-8	1,638	-0.49%
2024/02/23	60	38.88	6	38.98	38.90	54	1,633	3.31%
2024/02/22	23.2	38.53	61	38.12	38.50	-37.8	1,622	-2.33%
2024/02/21	30.6	38.16	6	38.24	38.15	24.6	1,606	1.53%
2024/02/20	16	39.18	3	38.58	37.70	13	1,593	0.82%
2024/02/19	4	37.84	5.3	37.67	38.15	-1.3	1,547	-0.08%
2024/02/16	11.1	36.55	15.1	36.62	36.50	-4.1	1,496	-0.27%
2024/02/15	14.1	37.50	4.5	37.54	37.45	9.6	1,452	0.66%
2024/02/05	1.1	37.70	0	0.00	37.85	1.1	1,425	0.07%
2024/02/02	1	37.60	0	0.00	37.50	1	1,439	0.07%
2024/02/01	3	37.67	10	37.75	37.55	-7	1,439	-0.49%
2024/01/31	4	38.00	3	38.13	37.90	1	1,434	0.07%
2024/01/30	0	0.00	1	38.20	37.90	-1	1,451	-0.07%
2024/01/29	0	0.00	45	37.67	37.85	-45	1,437	-3.13%
2024/01/26	9	37.34	1	37.25	37.30	8	1,423	0.56%
2024/01/25	0	0.00	1	37.50	37.05	-1	1,417	-0.07%
2024/01/24	0	0.00	1	37.15	37.25	-1	1,414	-0.07%
2024/01/23	1	36.65	5	36.83	36.95	-4	1,404	-0.28%
2024/01/22	1.1	37.24	2	37.28	36.80	-1	1,399	-0.07%
2024/01/19	1	36.70	2	37.05	37.10	-1	1,394	-0.07%
2024/01/18	1	37.05	1	37.30	37.00	0	1,396	0.00%
2024/01/17	10	36.70	11.4	36.72	36.95	-1.4	1,390	-0.10%
2024/01/15	11	37.75	10	37.70	37.85	1	1,356	0.07%
2024/01/12	2	36.93	4	37.18	37.00	-2	1,339	-0.15%
2024/01/11	8.5	37.23	15.4	37.24	37.45	-6.9	1,328	-0.52%
2024/01/10	23	37.19	22.1	37.30	37.30	0.9	1,311	0.07%
2024/01/09	31.3	35.68	26	35.46	36.35	5.3	1,296	0.41%
2024/01/08	72	37.58	44	36.47	35.70	28	1,278	2.19%
2024/01/05	26	38.16	9	38.21	38.20	17	1,202	1.41%
2024/01/04	26	37.27	63	37.37	37.70	-37	1,169	-3.16%
2024/01/03	32	36.70	7	36.29	36.80	25	1,137	2.20%
2023/12/29	3	35.47	1	35.65	35.85	2	1,126	0.18%
2023/12/28	6	35.05	3	35.30	35.80	3	1,132	0.26%
2023/12/27	24	34.51	1	34.50	34.50	23	1,158	1.99%
2023/12/26	2.2	34.50	5	34.45	34.60	-2.8	1,151	-0.24%
2023/12/25	5	34.80	1	35.10	34.60	4	1,158	0.35%
2023/12/22	1	34.50	18	34.54	34.65	-17	1,180	-1.44%
2023/12/21	3	34.57	3	34.65	34.55	0	1,173	0.00%
2023/12/20	2	35.25	9	35.60	35.20	-7	1,152	-0.61%
2023/12/19	9	35.32	5	35.40	35.55	4	1,138	0.35%
2023/12/18	9	36.23	4	35.99	36.30	5	1,111	0.45%
2023/12/15	20	36.68	11.1	36.47	35.60	9	1,095	0.82%
2023/12/14	19	36.20	9.1	35.75	36.80	9.9	1,060	0.93%
2023/12/13	5	35.30	14.1	35.24	35.25	-9.1	1,003	-0.90%
2023/12/12	5	34.17	1.1	34.50	34.55	3.9	980	0.40%
2023/12/11	3	34.08	2.1	34.30	34.15	0.9	969	0.09%
2023/12/08	7.2	33.80	15.1	33.89	33.95	-7.9	957	-0.83%
2023/12/07	7	34.04	18	34.51	33.70	-11	947	-1.16%
2023/12/06	16	33.79	82.3	34.14	34.60	-66.3	915	-7.24%
2023/12/05	16	32.80	50	32.86	33.00	-34	867	-3.92%
2023/12/04	15	31.98	17	31.66	32.15	-2	813	-0.25%
2023/12/01	10.2	30.83	13	30.96	31.05	-2.8	790	-0.35%
2023/11/30	22.2	30.20	378	30.17	31.20	-355.8	769	-46.22%	大賣/鉅額交易
2023/11/29	2	28.95	2	29.03	29.10	0	692	0.00%
2023/11/28	1	28.80	13	28.74	28.80	-12	695	-1.73%
2023/11/27	5	28.58	3	28.52	28.50	2	700	0.29%
2023/11/24	18	28.66	6	28.60	28.65	12	707	1.70%
2023/11/22	3	28.00	32	28.03	28.00	-29	683	-4.24%
2023/11/21	3	27.82	4	27.75	27.80	-1	678	-0.15%
2023/11/20	0	0.00	2	27.55	27.40	-2	674	-0.30%
2023/11/17	14	27.57	0	0.00	27.50	14	666	2.10%
2023/11/16	7.2	27.44	0	0.00	27.40	7.2	669	1.08%
2023/11/15	13.1	27.40	0	0.00	27.40	13.1	668	1.96%
2023/11/14	1	27.40	0	0.00	27.45	1	666	0.15%
2023/11/13	27.1	27.49	20	27.46	27.50	7.1	670	1.06%
2023/11/10	258	27.59	326	27.48	27.60	-68	675	-10.07%	大買/大賣/
2023/11/09	4.1	27.91	77	27.96	27.95	-72.9	657	-11.09%
2023/11/08	159.1	28.32	106	28.10	28.25	53.1	666	7.96%	大買/大賣/
2023/11/07	71	27.74	25	27.98	28.25	46	656	7.00%
2023/11/06	0	0.00	96	27.21	27.25	-96	637	-15.06%
2023/11/03	10.1	27.00	5	27.20	27.25	5.1	655	0.78%
2023/11/01	55.1	26.90	0	0.00	27.05	55.1	687	8.02%
2023/10/31	10	26.99	0	0.00	27.00	10	734	1.36%
2023/10/27	21	26.95	2	26.98	27.05	19	785	2.42%
2023/10/26	9.1	26.95	0	0.00	27.00	9.1	810	1.12%
2023/10/25	1	27.35	4	27.30	27.30	-3	801	-0.37%
2023/10/24	0	0.00	5	27.35	27.35	-5	803	-0.62%
2023/10/23	0.1	27.40	6	27.27	27.30	-5.9	812	-0.73%
2023/10/20	5	26.95	21	27.01	27.40	-16	812	-1.97%
2023/10/19	0	0.00	1	27.00	27.30	-1	812	-0.12%
2023/10/18	7.2	27.08	0	0.00	27.25	7.2	810	0.89%
2023/10/17	4	27.55	6	27.35	27.70	-2	785	-0.25%
2023/10/16	18	27.29	24	27.42	27.15	-6	792	-0.76%
2023/10/13	4	27.10	79.2	27.15	27.15	-75.2	793	-9.49%
2023/10/12	0	0.00	3	26.70	26.75	-3	796	-0.38%
2023/10/11	0	0.00	7	26.72	26.70	-7	805	-0.87%
2023/10/06	6	26.33	1	26.35	26.30	5	805	0.62%
2023/10/05	0	0.00	5	26.64	26.80	-5	805	-0.62%
2023/10/04	4	26.98	0	0.00	26.50	4	801	0.50%
2023/10/03	19	26.90	2	26.55	27.10	17	786	2.16%
2023/10/02	75	26.40	53	26.35	26.45	22	750	2.93%
2023/09/28	41.2	26.03	6	26.06	26.35	35.2	753	4.67%
2023/09/27	43	25.50	15	25.85	26.00	28	737	3.80%
2023/09/26	10	25.16	1	25.15	25.15	9	717	1.25%
2023/09/25	5	25.15	2	25.15	25.15	3	722	0.42%
2023/09/22	11	25.10	5	25.25	25.15	6	729	0.82%
2023/09/21	6.4	25.12	0	0.00	25.15	6.4	734	0.87%
2023/09/20	10	25.13	0	0.00	25.15	10	743	1.34%
2023/09/19	29	25.23	0	0.00	25.15	29	746	3.89%
2023/09/18	51	25.28	0	0.00	25.25	51	751	6.79%
2023/09/14	98	25.45	23	25.35	25.40	75	775	9.67%
2023/09/13	143	25.10	8	25.05	25.35	135	781	17.27%	大買/鉅額交易
2023/09/12	19	24.98	0	0.00	24.95	19	803	2.36%
2023/09/11	7	25.01	0	0.00	24.95	7	823	0.85%
2023/09/08	79	25.04	0	0.00	25.00	79	826	9.56%
2023/09/07	2.5	25.10	0	0.00	25.15	2.5	828	0.30%
2023/09/06	56	25.20	0	0.00	25.20	56	833	6.72%
2023/09/05	55.2	25.28	0	0.00	25.45	55.2	840	6.57%
2023/09/04	1	25.30	0	0.00	25.20	1	856	0.12%
2023/09/01	20.3	25.20	0	0.00	25.35	20.3	921	2.21%
2023/08/31	57.4	25.20	0	0.00	25.20	57.4	964	5.95%
2023/08/30	3	25.87	2	26.00	25.80	1	991	0.10%
2023/08/29	0	0.00	1	25.70	25.80	-1	1,006	-0.10%
2023/08/28	10.2	25.10	0	0.00	25.30	10.2	1,041	0.98%
2023/08/25	2	25.18	0	0.00	25.10	2	1,104	0.18%
2023/08/24	8	25.16	5	25.35	25.00	3	1,113	0.27%
2023/08/23	13	25.15	0	0.00	25.25	13	1,124	1.16%
2023/08/22	0.2	25.20	2	25.10	25.15	-1.8	1,147	-0.16%
2023/08/21	7.3	25.32	0	0.00	25.35	7.3	1,146	0.64%
2023/08/18	5	25.35	0	0.00	25.50	5	1,151	0.43%
2023/08/17	3	25.80	0	0.00	25.95	3	1,157	0.26%
2023/08/16	3	25.17	58	25.35	25.40	-55	1,153	-4.77%
2023/08/15	8.2	25.24	12	25.30	25.40	-3.8	1,155	-0.33%
2023/08/14	1.2	25.42	3	25.42	25.35	-1.8	1,174	-0.15%
2023/08/10	1.2	25.87	73	25.52	25.90	-71.9	1,204	-5.96%
2023/08/09	9.2	25.95	43	25.80	25.80	-33.8	1,215	-2.78%
2023/08/08	4	26.23	2.2	26.35	26.45	1.8	1,199	0.15%
2023/08/07	6.2	26.26	30	26.08	26.25	-23.8	1,204	-1.97%
2023/08/04	17.2	26.41	294	26.02	25.95	-276.8	1,191	-23.22%	大賣/鉅額交易
2023/08/02	21	25.12	297	25.13	24.85	-276	1,152	-23.94%	大賣/鉅額交易
2023/08/01	8.5	24.68	49	24.84	24.85	-40.5	1,142	-3.55%
2023/07/31	3	24.07	36	24.20	24.50	-33	1,139	-2.90%
2023/07/28	0	0.00	1	23.45	23.35	-1	1,125	-0.09%
2023/07/27	0	0.00	14	23.65	23.60	-14	1,182	-1.18%
2023/07/26	0	0.00	1	23.70	23.45	-1	1,245	-0.08%
2023/07/24	21	23.17	2	23.25	23.30	19	1,368	1.39%
2023/07/21	5	23.20	2	23.35	23.25	3	1,386	0.22%
2023/07/20	1	23.30	0	0.00	23.35	1	1,401	0.07%
2023/07/19	19.2	23.16	0	0.00	23.05	19.2	1,415	1.35%
2023/07/18	19.4	23.11	41	23.18	23.55	-21.6	1,411	-1.53%
2023/07/17	61	23.56	0	0.00	23.25	61	1,401	4.35%
2023/07/14	0	23.60	0	0.00	23.90	0	1,388	0.00%
2023/07/13	76	23.76	6	23.67	23.50	70	1,378	5.08%
2023/07/12	43	23.54	2	23.55	23.55	41	1,376	2.98%
2023/07/11	61.1	23.79	15	23.80	23.80	46.1	1,366	3.37%
2023/07/10	4	23.88	0	0.00	23.85	4	1,368	0.29%
2023/07/07	2	23.80	0	0.00	23.85	2	1,376	0.15%
2023/07/06	0.2	23.90	0	0.00	23.90	0.2	1,383	0.02%
2023/07/05	1	24.00	6	24.05	24.15	-5	1,393	-0.36%
2023/07/04	4	24.16	3	24.00	23.95	1	1,411	0.07%
2023/07/03	1	24.00	1	24.30	24.30	0	1,415	0.00%
2023/06/30	22	23.96	1	24.15	24.00	21	1,414	1.48%
2023/06/29	60	24.55	1	24.35	24.20	59	1,412	4.18%
2023/06/28	67	24.51	9	24.61	24.45	58	1,420	4.08%
2023/06/27	113	24.21	0	0.00	24.25	113	1,422	7.94%	大買/鉅額交易
2023/06/26	1	24.25	1	24.35	24.20	0	1,434	0.00%
2023/06/21	9	24.24	4	24.38	24.30	5	1,431	0.35%
2023/06/20	9	24.44	49	24.41	24.35	-40	1,434	-2.79%
2023/06/19	5	24.85	2	24.95	24.85	3	1,420	0.21%
2023/06/16	6	25.29	5	25.05	24.90	1	1,414	0.07%
2023/06/15	2.6	25.26	31	25.18	25.45	-28.4	1,390	-2.04%
2023/06/14	0	0.00	1	25.00	24.85	-1	1,373	-0.07%
2023/06/13	4.2	24.95	0	0.00	24.85	4.2	1,386	0.30%
2023/06/12	0	0.00	4	24.78	24.75	-4	1,382	-0.29%
2023/06/09	59	24.79	37	24.93	24.75	22	1,376	1.60%
2023/06/08	11	24.49	20	24.11	24.45	-9	1,366	-0.66%
2023/06/07	32.2	24.42	17	24.40	24.25	15.2	1,354	1.12%
2023/06/06	11	24.89	126	24.68	25.00	-115	1,293	-8.89%	大賣/鉅額交易
2023/06/05	11	24.11	24	23.88	24.30	-13	1,247	-1.04%
2023/06/02	8	23.65	12	23.51	23.70	-4	1,218	-0.33%
2023/06/01	15.4	22.65	358	22.66	23.05	-342.6	1,198	-28.58%	大賣/鉅額交易
2023/05/31	51	23.75	90	23.76	22.90	-39	1,163	-3.35%
2023/05/30	5	23.35	36	23.29	23.25	-31	1,099	-2.82%
2023/05/29	6	23.22	23	23.26	23.05	-17	1,090	-1.56%
2023/05/26	25	23.06	79	23.07	23.15	-54	1,080	-5.00%
2023/05/25	3	22.73	0	0.00	22.85	3	1,064	0.28%
2023/05/24	0	0.00	27	22.91	22.85	-27	1,059	-2.55%
2023/05/23	114.1	22.77	20	22.69	22.90	94.1	1,056	8.91%	大買/
2023/05/22	44	22.77	7	22.75	22.60	37	1,047	3.54%
2023/05/19	0	0.00	21	22.56	22.70	-21	1,042	-2.01%
2023/05/18	23	22.73	32	23.51	22.60	-9	1,034	-0.87%
2023/05/17	17	23.38	91	23.43	23.25	-74	1,009	-7.33%
2023/05/16	25	23.05	22	22.98	22.90	3	980	0.31%
2023/05/15	38	22.74	75	22.75	22.80	-37	973	-3.80%
2023/05/12	15	22.12	11	22.06	22.05	4	960	0.42%
2023/05/11	6	21.88	20	22.05	21.85	-14	972	-1.44%
2023/05/10	20	22.40	2	22.40	22.50	18	961	1.87%
2023/05/09	57	22.18	50	22.16	22.30	7	959	0.73%
2023/05/08	29	22.10	14	22.30	22.35	15	951	1.58%
2023/05/05	116	21.89	8	22.08	21.95	108	932	11.59%	大買/鉅額交易
2023/05/04	12	22.17	0	0.00	22.45	12	913	1.31%
2023/05/03	119	22.37	178	22.53	22.45	-59	902	-6.54%	大買/大賣/
2023/05/02	37	22.93	102	23.06	23.25	-65	850	-7.64%	大賣/
2023/04/28	139	22.09	46	22.28	22.10	93	801	11.60%	大買/
2023/04/27	296	20.65	26.1	21.16	21.35	270	751	35.90%	大買/鉅額交易
2023/04/26	11	19.86	21	19.92	19.95	-10	667	-1.50%
2023/04/25	12	19.73	25	19.79	19.70	-13	645	-2.01%
2023/04/24	27	19.44	0	0.00	19.40	27	631	4.28%
2023/04/21	5	19.40	21	19.30	19.55	-16	625	-2.56%
2023/04/20	20	18.93	0	0.00	18.95	20	616	3.24%
2023/04/19	37	19.01	9	19.19	19.20	28	615	4.55%
2023/04/18	72	19.02	7	19.00	19.00	65	608	10.69%
2023/04/17	57	19.18	1	19.25	19.15	56	606	9.23%
2023/04/14	15	19.15	9	19.24	19.30	6	602	1.00%
2023/04/13	41	19.41	0	0.00	19.20	41	603	6.80%
2023/04/12	25	18.93	6	19.01	19.35	19	596	3.19%
2023/04/11	18	19.00	5	19.03	19.00	13	589	2.20%
2023/04/10	7	19.60	1	19.35	19.25	6	577	1.04%
2023/04/07	30	18.70	103	18.89	19.10	-73	553	-13.19%	大賣/
2023/04/06	57	18.60	2	18.70	18.70	55	532	10.33%
2023/03/31	5.4	18.16	2	18.13	18.30	3.4	521	0.65%
2023/03/30	1	18.05	0	0.00	18.20	1	518	0.20%
2023/03/29	7	18.57	61	18.41	18.35	-54	511	-10.56%
2023/03/28	3	18.30	0.5	18.50	18.45	2.5	502	0.50%
2023/03/27	3	18.20	0	0.00	18.20	3	496	0.60%
2023/03/23	21	17.94	1	18.00	17.90	20	488	4.10%
2023/03/22	0	0.00	150	17.78	17.80	-150	488	-30.73%	大賣/鉅額交易
2023/03/21	10	17.60	0	0.00	17.60	10	495	2.02%
2023/03/20	23	17.77	10	17.85	17.60	13	499	2.60%
2023/03/17	1	18.00	12	17.90	17.85	-11	500	-2.20%
2023/03/16	9	17.77	40	17.85	17.85	-31	501	-6.19%
2023/03/15	12	17.44	1	17.50	17.35	11	498	2.21%
2023/03/14	18	17.44	0	0.00	17.45	18	509	3.53%
2023/03/13	13	17.35	0	0.00	17.45	13	512	2.54%
2023/03/10	16	17.45	0	0.00	17.55	16	513	3.11%
2023/03/09	18	17.54	50	17.51	17.40	-32	535	-5.98%
2023/03/08	44	17.54	4	17.65	17.65	40	606	6.60%
2023/03/07	5	17.80	15	17.89	17.80	-10	615	-1.62%
2023/03/06	14	17.61	0.9	17.60	17.60	13.1	615	2.12%
2023/03/03	14	17.40	0	0.00	17.55	14	621	2.25%
2023/03/02	2	17.35	10	17.45	17.45	-8	623	-1.28%
2023/03/01	0	0.00	12	17.47	17.40	-12	631	-1.90%
2023/02/24	8	17.31	0	0.00	17.60	8	634	1.26%
2023/02/23	20	17.49	0	0.00	17.40	20	638	3.13%
2023/02/22	7	17.54	0	0.00	17.50	7	654	1.07%
2023/02/21	0.5	17.55	0	0.00	17.55	0.5	670	0.07%
2023/02/20	25	17.62	0	0.00	17.60	25	686	3.64%
2023/02/17	4	17.70	1	17.75	17.70	3	707	0.42%
2023/02/16	12	17.65	0	0.00	17.75	12	744	1.61%
2023/02/15	8	17.59	10	17.65	17.65	-2	854	-0.23%
2023/02/14	14	17.60	0	17.60	17.65	14	862	1.62%
2023/02/13	6	17.66	0	0.00	17.65	6	882	0.68%
2023/02/10	0	0.00	64	18.04	18.05	-64	880	-7.27%
2023/02/09	0	18.20	0	0.00	18.35	0	886	0.00%
2023/02/08	2	17.75	167	17.90	17.95	-165	882	-18.69%	大賣/鉅額交易
2023/02/06	2	17.65	0	0.00	17.65	2	911	0.22%
2023/02/03	6	17.58	12	17.67	17.75	-6	951	-0.63%
2023/02/01	3	17.65	0	0.00	17.65	3	987	0.30%
2023/01/31	60	17.74	0	0.00	17.65	60	1,007	5.95%
2023/01/30	0	0.00	22	17.50	17.50	-22	1,031	-2.13%
2023/01/17	5	17.22	2	17.25	17.25	3	1,082	0.28%
2023/01/16	10	17.23	1	17.30	17.20	9	1,201	0.75%
2023/01/13	0.1	17.20	1	17.25	17.20	-0.9	1,238	-0.07%
2023/01/11	6	17.30	0	0.00	17.30	6	1,299	0.46%
2023/01/10	2	17.20	30	17.35	17.30	-28	1,339	-2.09%
2023/01/09	1	17.35	20	17.40	17.35	-19	1,348	-1.41%
2023/01/06	0	0.00	56	17.45	17.45	-56	1,357	-4.12%
2023/01/05	0.1	17.45	0	0.00	17.50	0.1	1,398	0.01%
2023/01/04	1	17.05	3	17.10	17.15	-2	1,438	-0.14%
2023/01/03	3	17.13	1	17.25	17.20	2	1,475	0.14%
2022/12/30	0	0.00	2	17.25	17.25	-2	1,512	-0.13%
2022/12/29	2	17.18	6	17.20	17.15	-4	1,605	-0.25%
2022/12/28	1	17.25	5	17.26	17.25	-4	1,609	-0.25%
2022/12/27	0	0.00	23	17.35	17.30	-23	1,623	-1.42%
2022/12/26	0	0.00	2	17.40	17.30	-2	1,634	-0.12%
2022/12/23	0	0.00	74	17.31	17.35	-74	1,649	-4.49%
2022/12/22	2	17.38	1	17.40	17.40	1	1,652	0.06%
2022/12/21	2	17.45	0	0.00	17.45	2	1,660	0.12%
2022/12/20	0.1	17.55	1	17.50	17.40	-0.9	1,685	-0.05%
2022/12/19	13	17.50	4	17.53	17.60	9	1,696	0.53%
2022/12/16	4	17.65	0	0.00	17.65	4	1,700	0.24%
2022/12/15	8	17.75	0	0.00	17.75	8	1,709	0.47%
2022/12/14	23	18.00	0	0.00	17.90	23	1,726	1.33%
2022/12/13	1	17.90	3	17.98	18.45	-2	1,727	-0.12%
2022/12/12	2	17.65	0	0.00	17.70	2	1,756	0.11%
2022/12/08	11	17.78	0	0.00	17.85	11	1,858	0.59%
2022/12/07	24	17.86	5	18.01	18.05	19	1,868	1.02%
2022/12/06	31.2	18.27	0	0.00	18.10	31.2	1,851	1.69%
2022/12/05	2.4	18.45	1	18.50	18.40	1.4	1,845	0.08%
2022/12/02	7	18.42	1	18.40	18.45	6	1,841	0.33%
2022/12/01	9.4	18.56	0	18.65	18.45	9.4	1,844	0.51%
2022/11/30	16	18.75	4	18.50	18.50	12	1,827	0.66%
2022/11/29	8	18.93	29	18.65	18.95	-21	1,758	-1.19%
2022/11/28	31.5	18.67	1	18.70	18.55	30.5	1,764	1.73%
2022/11/25	6.4	18.86	2	18.95	18.70	4.4	1,767	0.25%
2022/11/24	4	19.05	17	19.00	19.00	-13	1,816	-0.72%
2022/11/23	10	19.11	6	18.91	18.95	4	1,833	0.22%
2022/11/22	3	18.80	6	18.80	18.90	-3	1,846	-0.16%
2022/11/21	1.2	18.94	0	0.00	18.85	1.2	1,841	0.07%
2022/11/18	0	0.00	24	19.15	19.20	-24	1,831	-1.31%
2022/11/17	8	18.91	15	18.72	18.65	-7	1,807	-0.39%
2022/11/16	7	18.46	2	18.65	18.40	5	1,789	0.28%
2022/11/15	13.2	18.78	0	0.00	18.90	13.2	1,769	0.75%
2022/11/14	9	19.14	35	19.30	19.20	-26	1,752	-1.48%
2022/11/11	22	19.08	38	19.10	19.20	-16	1,716	-0.93%
2022/11/10	31	18.41	1	18.10	18.10	30	1,606	1.87%
2022/11/09	34	17.90	5	18.08	18.20	29	1,595	1.82%
2022/11/08	7	17.74	0	0.00	17.60	7	1,571	0.45%
2022/11/07	18.4	17.82	28	18.12	17.70	-9.6	1,560	-0.62%
2022/11/04	5	17.75	19	17.73	17.95	-14	1,543	-0.91%
2022/11/03	38	17.47	56	17.20	17.30	-18	1,529	-1.18%
2022/11/02	8	17.68	2	17.95	17.65	6	1,503	0.40%
2022/11/01	8	17.77	1	18.00	17.70	7	1,509	0.46%
2022/10/31	11	18.77	69	18.54	18.30	-58	1,465	-3.96%
2022/10/28	24	18.80	26	18.75	18.80	-2	1,441	-0.14%
2022/10/27	22	19.15	15	19.10	19.00	7	1,424	0.49%
2022/10/26	48	18.68	3	18.65	19.00	45	1,398	3.22%
2022/10/25	39	19.16	64	19.57	18.80	-25	1,368	-1.83%
2022/10/24	31.6	19.69	29	19.79	19.35	2.6	1,308	0.20%
2022/10/21	0	0.00	1	19.35	19.35	-1	1,185	-0.08%
2022/10/20	4	18.93	23	18.88	19.05	-19	1,147	-1.66%
2022/10/19	3	18.48	6	18.45	18.60	-3	1,115	-0.27%
2022/10/18	0	0.00	32	18.54	18.70	-32	1,085	-2.95%
2022/10/17	0	0.00	1	18.05	18.00	-1	1,036	-0.10%
2022/10/14	3	17.90	0	0.00	17.85	3	1,021	0.29%
2022/10/13	14.5	17.66	50	17.90	17.55	-35.5	1,009	-3.52%
2022/10/12	28	18.29	6	18.25	18.15	22	963	2.28%
2022/10/11	22	18.07	13	18.22	18.30	9	924	0.97%
2022/10/07	181	18.23	2	18.15	18.10	179	883	20.26%	大買/鉅額交易
2022/10/06	47	18.14	2	18.13	18.20	45	841	5.34%
2022/10/05	14	17.12	12	17.17	17.15	2	745	0.27%
2022/10/04	4	17.14	0	0.00	17.15	4	735	0.54%
2022/10/03	3	17.20	1	17.25	17.10	2	718	0.28%
2022/09/30	16	17.11	0	0.00	17.20	16	707	2.26%
2022/09/29	6	17.03	17	17.01	17.05	-11	691	-1.59%
2022/09/28	17	17.07	11	17.04	17.00	6	687	0.87%
2022/09/27	7	17.29	2	17.33	17.25	5	678	0.74%
2022/09/26	8	16.92	20	16.85	16.90	-12	656	-1.83%
2022/09/23	5	17.02	0	0.00	17.05	5	644	0.78%
2022/09/22	13	17.14	0	0.00	17.15	13	640	2.03%
2022/09/21	0	0.00	2	17.20	17.35	-2	625	-0.32%
2022/09/20	3	17.02	1	17.00	17.05	2	606	0.33%
2022/09/19	10	17.32	0	0.00	17.00	10	595	1.68%
2022/09/16	9	17.02	1	16.90	17.20	8	554	1.44%
2022/09/15	3	16.75	51	16.71	16.90	-48	526	-9.12%
2022/09/14	0	16.00	5.8	16.08	16.10	-5.8	464	-1.24%
2022/09/13	0	0.00	1	15.90	15.85	-1	448	-0.22%
2022/09/12	0	0.00	5	16.05	15.90	-5	449	-1.11%
2022/09/08	0	0.00	18	15.70	15.55	-18	449	-4.00%
2022/09/07	6.8	15.60	0	0.00	15.50	6.8	453	1.49%
2022/09/06	3	16.20	18	16.05	15.85	-15	445	-3.37%
2022/09/05	4	16.18	13	16.05	16.10	-9	439	-2.05%
2022/09/02	2	16.20	10.4	16.14	15.95	-8.4	432	-1.94%
2022/09/01	33	15.57	6	15.70	15.90	27	407	6.63%
2022/08/31	131	16.10	11	15.94	15.85	120	391	30.67%	大買/鉅額交易
2022/08/30	35	15.24	24.8	15.22	15.60	10.2	331	3.08%
2022/08/29	28	14.75	55	14.82	14.85	-27	306	-8.81%
2022/08/26	3	14.70	2	14.65	14.65	1	281	0.36%
2022/08/25	168	14.60	9	14.58	14.55	159	278	57.03%	大買/鉅額交易
2022/08/24	0	0.00	2	14.55	14.55	-2	280	-0.71%
2022/08/23	41	14.52	7	14.55	14.55	34	281	12.09%
2022/08/22	43	14.53	0	0.00	14.50	43	282	15.23%
2022/08/19	73.6	14.54	52	14.55	14.60	21.6	281	7.69%
2022/08/18	0	14.40	11	14.48	14.45	-11	271	-4.05%
2022/08/17	2.2	14.45	0	0.00	14.40	2.2	268	0.82%
2022/08/16	1	14.45	0	0.00	14.40	1	266	0.38%
2022/08/15	2	14.45	5	14.45	14.45	-3	268	-1.12%
2022/08/12	45	14.45	0	0.00	14.45	45	268	16.75%
2022/08/11	77	14.40	0	0.00	14.45	77	277	27.79%
2022/08/10	10	14.35	0	0.00	14.40	10	276	3.62%
2022/08/09	0	0.00	2	14.35	14.35	-2	282	-0.71%
2022/08/08	16	14.30	15	14.40	14.40	1	281	0.36%
2022/08/05	0	0.00	10	14.35	14.35	-10	257	-3.89%
2022/08/04	44	14.35	0	0.00	14.40	44	264	16.64%
2022/08/03	4	14.45	0	0.00	14.35	4	264	1.51%
2022/08/02	0	0.00	7	14.45	14.45	-7	283	-2.47%
2022/08/01	0	0.00	4	14.45	14.40	-4	288	-1.39%
2022/07/22	2	14.40	0	0.00	14.35	2	289	0.69%
2022/07/20	0	0.00	13	14.45	14.35	-13	297	-4.37%
2022/07/19	0	0.00	2	14.45	14.40	-2	311	-0.64%
2022/07/18	0	0.00	94	14.41	14.40	-94	312	-30.07%
2022/07/08	9	14.45	1	14.50	14.50	8	334	2.39%
2022/07/07	1	14.50	0	0.00	14.50	1	336	0.30%
2022/07/05	2	14.53	0	0.00	14.55	2	341	0.59%
2022/07/04	2	14.45	11	14.55	14.55	-9	341	-2.64%
2022/07/01	0	0.00	58	14.51	14.50	-58	340	-17.05%
2022/06/30	0	0.00	26	14.53	14.60	-26	339	-7.66%
2022/06/29	0	0.00	16	14.54	14.50	-16	335	-4.77%
2022/06/28	0	0.00	10	14.54	14.50	-10	334	-2.99%
2022/06/27	2	14.45	9	14.43	14.45	-7	330	-2.12%
2022/06/24	0	0.00	2	14.45	14.40	-2	330	-0.61%
2022/06/23	13	14.40	33	14.45	14.40	-20	331	-6.04%
2022/06/22	10	14.53	3	14.45	14.45	7	312	2.24%
2022/06/21	3	14.55	0	0.00	14.60	3	312	0.96%
2022/06/20	10	14.55	0	0.00	14.50	10	320	3.12%
2022/06/17	2	14.60	0	0.00	14.80	2	325	0.61%
2022/06/16	3	14.43	0	0.00	14.50	3	318	0.94%
2022/06/14	1	14.45	0	0.00	14.45	1	314	0.32%
2022/06/13	10	14.40	111	14.34	14.40	-101	311	-32.37%	大賣/鉅額交易
2022/06/10	0	0.00	33	14.45	14.50	-33	311	-10.59%
2022/06/09	2	14.60	0	0.00	14.55	2	316	0.63%
2022/06/08	0	0.00	3	14.50	14.45	-3	317	-0.95%
2022/06/01	13	14.49	3	14.60	14.75	10	342	2.92%
2022/05/26	36	14.50	0	0.00	14.45	36	364	9.88%
2022/05/25	12	14.50	0	0.00	14.50	12	390	3.07%
2022/05/24	67	14.55	0	0.00	14.55	67	417	16.05%
2022/05/23	86	14.58	0	0.00	14.55	86	431	19.92%
2022/05/20	6	14.40	17	14.51	14.55	-11	435	-2.52%
2022/05/19	11	14.36	0	0.00	14.50	11	441	2.49%
2022/05/18	4	14.45	4	14.55	14.50	0	443	0.00%
2022/05/17	0	0.00	70	14.50	14.50	-70	446	-15.68%
2022/05/16	5	14.35	15	14.45	14.40	-10	449	-2.23%
2022/05/13	8	14.32	5	14.40	14.40	3	453	0.66%
2022/05/12	45	14.34	0	0.00	14.35	45	465	9.67%
2022/05/11	32	14.40	25	14.40	14.45	7	468	1.49%
2022/05/10	22	14.25	210	14.49	14.55	-188	474	-39.63%	大賣/鉅額交易
2022/05/09	49	14.30	7	14.36	14.25	42	462	9.08%
2022/05/06	20	14.38	0	0.00	14.40	20	459	4.35%
2022/05/05	3	14.48	0	0.00	14.45	3	481	0.62%
2022/05/04	23	14.35	0	0.00	14.50	23	483	4.76%
2022/05/03	9	14.35	0	0.00	14.40	9	482	1.87%
2022/04/29	10	14.33	0	0.00	14.35	10	488	2.05%
2022/04/28	5	14.35	0	0.00	14.35	5	491	1.02%
2022/04/27	50	14.38	0	0.00	14.35	50	488	10.23%
2022/04/26	4	14.40	0	0.00	14.40	4	482	0.83%
2022/04/25	65	14.36	147	14.40	14.35	-82	483	-16.94%	大賣/
2022/04/22	1	14.50	8	14.55	14.50	-7	468	-1.49%
2022/04/21	4	14.55	0	0.00	14.55	4	473	0.85%
2022/04/20	0	0.00	40	14.55	14.55	-40	464	-8.62%
2022/04/19	0	14.72	0	0.00	14.65	0	462	0.00%
2022/04/18	1	14.65	0	0.00	14.65	1	465	0.22%
2022/04/14	2	14.72	0	0.00	14.70	2	473	0.42%
2022/04/13	2	14.70	2	14.70	14.75	0	491	0.00%
2022/04/12	5	14.65	1	14.65	14.70	4	508	0.79%
2022/04/11	4	14.75	25	14.73	14.70	-21	509	-4.12%
2022/04/08	0	0.00	8	14.73	14.75	-8	506	-1.58%
2022/04/07	5	14.65	0	0.00	14.65	5	514	0.97%
2022/04/06	21	14.71	13	14.75	14.75	8	512	1.56%
2022/04/01	50	14.74	0	0.00	14.70	50	510	9.79%
2022/03/30	0	14.70	0	0.00	14.75	0	516	0.00%
2022/03/29	1	14.70	0	0.00	14.70	1	516	0.19%
2022/03/28	2	14.70	16	14.73	14.75	-14	518	-2.70%
2022/03/25	2	14.73	0	0.00	14.70	2	515	0.39%
2022/03/24	2	14.78	0	0.00	14.75	2	515	0.39%
2022/03/23	22	14.94	4	14.95	14.85	18	516	3.48%
2022/03/22	0	0.00	40	14.70	14.70	-40	514	-7.77%
2022/03/21	0	0.00	9	14.65	14.65	-9	514	-1.75%
2022/03/18	20	14.65	1	14.65	14.65	19	516	3.68%
2022/03/17	0	0.00	2	14.70	14.65	-2	529	-0.38%
2022/03/16	1	14.60	2	14.55	14.55	-1	527	-0.19%
2022/03/15	20	14.50	3	14.55	14.50	17	531	3.20%
2022/03/14	2	14.50	0	0.00	14.55	2	534	0.37%
2022/03/11	0	0.00	27	14.55	14.50	-27	532	-5.07%
2022/03/10	0	0.00	38	14.59	14.65	-38	538	-7.06%
2022/03/09	2	14.55	114	14.48	14.50	-112	541	-20.67%	大賣/鉅額交易
2022/03/08	1	14.45	148	14.47	14.50	-147	540	-27.22%	大賣/鉅額交易
2022/03/07	0	0.00	83	14.43	14.55	-83	560	-14.80%
2022/03/04	0	0.00	82	14.65	14.60	-82	579	-14.16%
2022/03/03	0	0.00	20	14.73	14.70	-20	579	-3.45%
2022/03/02	5	14.73	145	14.69	14.70	-140	581	-24.08%	大賣/鉅額交易
2022/03/01	18	14.69	132	14.62	14.65	-114	580	-19.63%	大賣/鉅額交易
2022/02/25	20	14.59	11	14.60	14.50	9	574	1.57%
2022/02/24	3	14.50	98	14.58	14.50	-95	549	-17.27%
2022/02/23	3	14.55	15	14.64	14.50	-12	531	-2.26%
2022/02/22	2	14.65	46	14.65	14.65	-44	526	-8.36%
2022/02/21	12	14.75	20	14.76	14.70	-8	523	-1.53%
2022/02/18	2.3	14.69	50	14.72	14.85	-47.7	525	-9.09%
2022/02/17	7	14.76	83	14.78	14.80	-76	520	-14.61%
2022/02/16	0	14.90	55	14.81	14.85	-55	521	-10.55%
2022/02/15	2	14.73	34	14.75	14.70	-32	519	-6.16%
2022/02/14	20	14.75	184	14.72	14.70	-164	534	-30.69%	大賣/鉅額交易
2022/02/11	3	15.03	0	0.00	14.90	3	534	0.56%
2022/02/10	3.1	14.65	103	14.60	14.60	-99.9	525	-19.02%	大賣/
2022/02/09	17	14.53	0	0.00	14.55	17	531	3.20%
2022/02/08	69	14.48	0	0.00	14.45	69	529	13.04%
2022/02/07	5	14.44	0	0.00	14.35	5	534	0.94%
2022/01/26	2	14.50	0	0.00	14.55	2	522	0.38%
2022/01/25	6	14.52	5	14.60	14.50	1	528	0.19%
2022/01/24	3.2	14.55	21	14.56	14.60	-17.8	532	-3.35%
2022/01/21	12.2	14.60	10	14.60	14.55	2.2	531	0.41%
2022/01/20	1	14.75	0	0.00	14.75	1	533	0.19%
2022/01/19	2	14.75	0	0.00	14.75	2	536	0.37%
2022/01/17	12	14.69	0	0.00	14.80	12	549	2.19%
2022/01/14	5	14.80	2	14.90	14.70	3	559	0.54%
2022/01/13	4	14.93	0	0.00	14.90	4	561	0.71%
2022/01/12	3.1	14.85	0	0.00	14.90	3.1	569	0.54%
2022/01/07	18	14.85	0	0.00	14.85	18	585	3.07%
2022/01/06	67	14.99	0	0.00	14.80	67	589	11.37%
2022/01/05	1	14.55	0	0.00	14.95	1	597	0.17%
2022/01/04	4	14.50	0	0.00	14.55	4	597	0.67%
2022/01/03	2	14.50	0	0.00	14.50	2	612	0.33%
2021/12/30	9	14.48	20	14.50	14.50	-11	633	-1.74%
2021/12/29	2	14.55	0	0.00	14.55	2	632	0.32%
2021/12/28	12	14.62	0	0.00	14.60	12	641	1.87%
2021/12/27	22	14.65	0	0.00	14.65	22	670	3.28%
2021/12/24	17	14.51	0	0.00	14.55	17	698	2.43%
2021/12/23	0	0.00	65	14.40	14.35	-65	729	-8.91%
2021/12/22	1	14.40	0	0.00	14.40	1	784	0.13%
2021/12/20	0.1	14.40	4	14.40	14.40	-3.9	966	-0.40%
2021/12/17	54	14.40	78	14.38	14.35	-24	967	-2.48%
2021/12/16	23	14.37	3	14.35	14.30	20	965	2.07%
2021/12/15	7	14.34	0	0.00	14.35	7	971	0.72%
2021/12/14	11	14.40	0	0.00	14.40	11	980	1.12%
2021/12/13	5	14.45	0	0.00	14.45	5	987	0.51%
2021/12/10	70	14.52	0	0.00	14.45	70	984	7.11%
2021/12/09	36	14.44	40	14.44	14.50	-4	982	-0.41%
2021/12/08	6.1	14.54	0	0.00	14.45	6.1	990	0.62%
2021/12/07	10	14.48	0	0.00	14.50	10	984	1.02%
2021/12/06	101	14.57	0	0.00	14.50	101	996	10.13%	大買/鉅額交易
2021/12/03	108	14.58	1	14.60	14.60	107	995	10.74%	大買/鉅額交易
2021/12/02	172	14.57	0	0.00	14.60	172	990	17.36%	大買/鉅額交易
2021/11/30	0.2	14.40	0	0.00	14.40	0.2	960	0.02%
2021/11/29	67	14.37	6	14.40	14.40	61	935	6.52%
2021/11/26	18	14.46	0	0.00	14.40	18	930	1.93%
2021/11/25	9	14.50	1	14.60	14.50	8	923	0.87%
2021/11/24	35	14.59	0	0.00	14.50	35	920	3.80%
2021/11/23	5	14.55	0	0.00	14.50	5	918	0.54%
2021/11/22	191	14.64	0	0.00	14.70	191	916	20.84%	大買/鉅額交易
2021/11/19	5	14.56	0	0.00	14.55	5	911	0.55%
2021/11/18	117	14.54	0	0.00	14.55	117	903	12.95%	大買/鉅額交易
2021/11/17	114	14.57	11	14.55	14.55	103	905	11.38%	大買/鉅額交易
2021/11/16	49	14.70	0	0.00	14.60	49	899	5.45%
2021/11/15	183	14.70	0	0.00	14.70	183	902	20.29%	大買/鉅額交易
2021/11/12	24	14.44	135	14.43	14.40	-111	901	-12.31%	大賣/鉅額交易
2021/11/11	19	14.58	163	14.59	14.50	-144	905	-15.90%	大賣/鉅額交易
2021/11/10	24	14.70	95	14.72	14.70	-71	892	-7.95%
2021/11/08	186	14.80	0	0.00	14.75	186	883	21.04%	大買/鉅額交易
2021/11/05	3	14.75	0	0.00	14.75	3	877	0.34%
2021/11/04	0	0.00	1	14.85	14.75	-1	875	-0.11%
2021/11/03	9	14.70	0	0.00	14.80	9	870	1.03%
2021/11/02	7	14.84	0	0.00	14.80	7	862	0.81%
2021/11/01	8	14.95	0	0.00	14.90	8	858	0.93%
2021/10/29	1	14.95	2	14.90	14.90	-1	858	-0.12%
2021/10/27	1	14.80	0	0.00	14.80	1	853	0.12%
2021/10/26	0	0.00	5	14.70	14.75	-5	849	-0.59%
2021/10/25	18	14.69	0	0.00	14.70	18	842	2.14%
2021/10/22	3	14.55	0	0.00	14.80	3	843	0.36%
2021/10/21	5	14.70	0	0.00	14.70	5	838	0.60%
2021/10/20	7	14.81	1	14.90	14.70	6	837	0.72%
2021/10/18	5	14.95	0	0.00	14.90	5	851	0.59%
2021/10/15	8	14.79	0	0.00	14.70	8	847	0.94%
2021/10/13	2	14.85	2	15.45	14.85	0	825	0.00%
2021/10/12	6	14.73	1	14.80	14.90	5	798	0.63%
2021/10/08	3	15.25	0	0.00	15.00	3	778	0.39%
2021/10/07	20.1	15.25	0	0.00	15.20	20.1	764	2.63%
2021/10/06	0.1	14.95	2	14.95	14.95	-1.9	743	-0.26%
2021/10/05	0	0.00	3	14.90	15.05	-3	737	-0.41%
2021/10/04	31	14.97	2	15.10	14.90	29	730	3.97%
2021/10/01	1	15.25	689	15.13	15.15	-688	699	-98.36%	大賣/鉅額交易
2021/09/30	7	15.44	62	15.54	15.45	-55	667	-8.24%
2021/09/29	6	15.08	51	15.01	15.60	-45	636	-7.07%
2021/09/28	609	15.27	4	15.19	15.25	605	585	103.25%	大買/鉅額交易
2021/09/27	242	15.33	299	15.17	14.90	-57	527	-10.81%	大買/大賣/
2021/09/24	0	0.00	5	14.10	14.10	-5	409	-1.22%
2021/09/22	0	0.00	10	14.05	14.05	-10	415	-2.41%
2021/09/17	0	0.00	2	14.08	14.25	-2	406	-0.49%
2021/09/16	0	0.00	3	13.83	13.95	-3	392	-0.76%
2021/09/15	0	0.00	1	13.80	13.85	-1	387	-0.26%
2021/09/13	22	13.72	107	13.75	13.75	-85	383	-22.19%	大賣/
2021/09/10	1	13.80	0	0.00	13.80	1	373	0.27%
2021/09/02	0	0.00	5	13.95	14.00	-5	368	-1.36%
2021/08/31	7	13.75	1	13.75	13.75	6	370	1.62%
2021/08/30	5	13.80	0	0.00	13.80	5	378	1.32%
2021/08/27	1	13.80	0	0.00	13.75	1	380	0.26%
2021/08/26	10	13.70	0	0.00	13.70	10	389	2.57%
2021/08/24	1	13.65	0	0.00	13.65	1	394	0.25%
2021/08/23	2	13.60	0	0.00	13.65	2	395	0.51%
2021/08/20	16.5	13.59	0	0.00	13.55	16.5	401	4.11%
2021/08/19	0.5	13.60	0	0.00	13.60	0.5	404	0.12%
2021/08/18	3	13.70	0	0.00	13.65	3	405	0.74%
2021/08/17	2	13.75	0	0.00	13.60	2	405	0.49%
2021/08/16	2	13.65	0	0.00	13.65	2	404	0.50%
2021/08/13	5	13.72	4	13.70	13.65	1	405	0.25%
2021/08/11	4	13.94	0	0.00	13.75	4	403	0.99%
2021/08/10	10	13.75	0	0.00	13.70	10	414	2.41%
2021/08/09	1	13.90	0	0.00	13.80	1	438	0.23%
2021/08/05	34	13.94	0	0.00	13.95	34	457	7.43%
2021/08/04	3	13.95	0	0.00	13.95	3	532	0.56%
2021/08/03	0	0.00	5	14.15	14.10	-5	556	-0.90%
2021/08/02	1	14.00	13	14.17	14.05	-12	554	-2.16%
2021/07/29	4	14.09	5	13.95	13.95	-1	568	-0.18%
2021/07/28	0	0.00	8	13.99	13.95	-8	577	-1.38%
2021/07/27	19	14.24	15	14.27	14.15	4	620	0.64%
2021/07/26	1	14.30	11	14.25	14.25	-10	634	-1.58%
2021/07/23	0	0.00	1	14.30	14.15	-1	637	-0.16%
2021/07/22	1	14.15	30	13.95	14.10	-29	638	-4.54%
2021/07/21	0	0.00	10	13.75	13.70	-10	640	-1.56%
2021/07/16	0	0.00	5	13.85	13.75	-5	830	-0.60%
2021/07/15	1	13.65	0	0.00	13.70	1	930	0.11%
2021/07/14	1	13.70	0	0.00	13.65	1	970	0.10%
2021/07/13	1	13.70	0	0.00	13.65	1	983	0.10%
2021/07/09	0	0.00	20	13.70	13.75	-20	1,002	-2.00%
2021/07/08	0	0.00	21	13.70	13.75	-21	1,008	-2.08%
2021/07/07	0	0.00	8	13.80	13.75	-8	1,014	-0.79%
2021/07/05	3	13.75	0	0.00	13.70	3	1,024	0.29%
2021/07/02	0	0.00	27	13.77	13.75	-27	1,040	-2.60%
2021/07/01	1	13.70	66	13.75	13.70	-65	1,046	-6.21%
2021/06/30	10	13.65	0	0.00	13.70	10	1,051	0.95%
2021/06/29	1	13.65	2	13.65	13.65	-1	1,052	-0.10%
2021/06/25	1	13.85	0	0.00	13.80	1	1,062	0.09%
2021/06/24	1	13.90	0	0.00	13.85	1	1,068	0.09%
2021/06/23	0	0.00	10	13.85	13.80	-10	1,064	-0.94%
2021/06/22	10	13.80	10	13.80	13.80	0	1,063	0.00%
2021/06/21	10	13.70	0	0.00	13.90	10	1,064	0.94%
2021/06/18	40	13.83	0	0.00	13.90	40	1,072	3.73%
2021/06/17	42	13.88	0	13.90	13.90	42	1,076	3.90%
2021/06/16	112	13.89	0	0.00	13.90	112	1,077	10.39%	大買/鉅額交易
2021/06/15	91	13.72	0	0.00	13.80	91	1,076	8.45%
2021/06/11	62	13.62	1	13.60	13.55	61	1,076	5.67%
2021/06/10	52	13.57	1	13.60	13.60	51	1,075	4.74%
2021/06/09	1	13.60	0	0.00	13.45	1	1,081	0.09%
2021/06/08	2	13.55	0	0.00	13.50	2	1,082	0.18%
2021/06/07	21	13.60	0	0.00	13.55	21	1,105	1.90%
2021/06/04	1	13.70	0	0.00	13.65	1	1,111	0.09%
2021/06/03	40	13.73	2	13.85	13.70	38	1,120	3.39%
2021/06/02	24	13.80	0	0.00	13.75	24	1,199	2.00%
2021/06/01	10	13.85	0	0.00	13.90	10	1,267	0.79%
2021/05/31	131	13.94	0	0.00	13.90	131	1,267	10.34%	大買/鉅額交易
2021/05/28	184	13.91	1	13.90	13.90	183	1,270	14.41%	大買/鉅額交易
2021/05/27	27	13.80	0	0.00	13.80	27	1,267	2.13%
2021/05/26	80	13.86	0	0.00	13.80	80	1,268	6.31%
2021/05/25	40	13.92	1	14.00	13.80	39	1,271	3.07%
2021/05/24	2	13.75	0	0.00	13.75	2	1,272	0.16%
2021/05/21	20	13.79	0	0.00	13.75	20	1,277	1.57%
2021/05/19	27	13.49	0	0.00	13.45	27	1,291	2.09%
2021/05/18	25	13.71	0	0.00	13.55	25	1,296	1.93%
2021/05/17	7	13.31	1	13.20	13.20	6	1,292	0.46%
2021/05/14	4	13.46	1	13.65	13.45	3	1,275	0.24%
2021/05/13	15	13.57	13	13.26	13.40	2	1,276	0.16%
2021/05/12	30	13.54	2	13.65	13.45	28	1,270	2.20%
2021/05/11	47	13.84	5	13.80	13.80	42	1,199	3.50%
2021/05/10	1	14.10	0	0.00	14.10	1	1,187	0.08%
2021/05/07	7	13.96	1	14.05	14.10	6	1,192	0.50%
2021/05/06	6	14.03	0	0.00	14.00	6	1,200	0.50%
2021/05/05	6	14.04	3	14.00	14.00	3	1,196	0.25%
2021/05/04	42	14.05	10	14.00	14.00	32	1,196	2.68%
2021/05/03	20	14.44	13	14.40	14.30	7	1,169	0.60%
2021/04/28	1	14.50	1	14.60	14.55	0	1,184	0.00%
2021/04/27	22	14.47	2.1	14.48	14.45	19.9	1,189	1.67%
2021/04/26	28	14.55	1	14.70	14.50	27	1,182	2.28%
2021/04/23	17	14.95	5	15.00	14.90	12	1,144	1.05%
2021/04/22	189	15.55	181.9	15.65	15.35	7.1	1,118	0.63%	大買/大賣/
2021/04/21	377	15.02	352.5	15.11	15.10	24.5	1,020	2.40%	大買/大賣/
2021/04/20	28	14.47	18	14.55	14.65	10	960	1.04%
2021/04/19	11	14.25	5	14.28	14.30	6	943	0.64%
2021/04/16	26	14.25	0	0.00	14.20	26	949	2.74%
2021/04/15	0	0.00	8	14.25	14.30	-8	964	-0.83%
2021/04/14	28	14.24	0	0.00	14.20	28	983	2.85%
2021/04/13	2	14.25	0	0.00	14.25	2	995	0.20%
2021/04/12	67	14.25	0	0.00	14.25	67	999	6.70%
2021/04/09	0	0.00	3	14.32	14.25	-3	1,005	-0.30%
2021/04/08	10	14.30	2	14.35	14.20	8	1,008	0.79%
2021/04/07	35	14.26	2	14.25	14.20	33	1,030	3.20%
2021/04/01	0	14.30	0	0.00	14.25	0	1,075	0.00%
2021/03/29	5	14.15	1	14.25	14.15	4	1,115	0.36%
2021/03/26	5	14.05	5	14.15	14.15	0	1,169	0.00%
2021/03/25	3	14.15	0	0.00	14.05	3	1,220	0.25%
2021/03/24	2	14.10	15	14.08	14.15	-13	1,322	-0.98%
2021/03/23	41	14.03	0	0.00	14.05	41	1,571	2.61%
2021/03/19	2	14.20	3	14.20	14.15	-1	1,609	-0.06%
2021/03/17	2	14.28	0	0.00	14.30	2	1,641	0.12%
2021/03/16	3	14.30	0	0.00	14.30	3	1,674	0.18%
2021/03/15	3	14.23	0	0.00	14.25	3	1,726	0.17%
2021/03/12	1	14.25	2	14.30	14.25	-1	1,757	-0.06%
2021/03/11	5	14.34	1	14.35	14.25	4	1,799	0.22%
2021/03/10	4	14.50	0	0.00	14.40	4	1,806	0.22%
2021/03/09	1	14.55	4	14.90	14.55	-3	1,834	-0.16%
2021/03/08	27	14.72	15	14.63	14.50	12	1,896	0.63%
2021/03/05	27	14.49	4	14.51	14.55	23	1,836	1.25%
2021/03/03	0	14.10	19	14.15	14.10	-19	1,970	-0.96%
2021/03/02	2	14.00	0	0.00	14.00	2	1,981	0.10%
2021/02/26	5	14.00	5	14.12	14.05	0	1,998	0.00%
2021/02/24	0	14.20	0	0.00	14.25	0	2,019	0.00%
2021/02/23	0	0.00	1	14.30	14.20	-1	2,028	-0.05%
2021/02/22	2	14.05	19	14.08	14.10	-17	2,054	-0.83%
2021/02/19	0	0.00	2	14.23	14.20	-2	2,055	-0.10%
2021/02/18	0	0.00	1	14.15	14.30	-1	2,171	-0.05%
2021/02/17	2	14.10	8	14.05	14.15	-6	2,201	-0.27%
2021/02/05	3	14.10	1	14.00	14.00	2	2,233	0.09%
2021/02/04	2	14.10	1	14.10	14.10	1	2,351	0.04%
2021/02/03	2	13.93	3	14.02	14.05	-1	2,374	-0.04%
2021/02/02	6	13.82	0	0.00	13.85	6	2,411	0.25%
2021/02/01	0	0.00	6.7	13.58	13.75	-6.7	2,460	-0.27%
2021/01/29	0	0.00	3	13.47	13.45	-3	2,459	-0.12%
2021/01/28	8	13.44	9	13.44	13.50	-1	2,505	-0.04%
2021/01/27	5	13.45	0	0.00	13.40	5	2,521	0.20%
2021/01/26	10	13.48	6.3	13.46	13.45	3.7	2,550	0.14%
2021/01/25	20	13.48	1	13.50	13.50	19	2,545	0.75%
2021/01/22	0	0.00	2	13.48	13.50	-2	2,560	-0.08%
2021/01/21	21	13.55	2	13.58	13.55	19	2,543	0.75%
2021/01/20	0	0.00	29.4	13.60	13.55	-29.4	2,530	-1.16%
2021/01/19	0	0.00	3	13.63	13.65	-3	2,516	-0.12%
2021/01/18	25.1	13.60	31	13.64	13.65	-5.9	2,506	-0.24%
2021/01/15	26	13.61	17.5	13.60	13.60	8.5	2,510	0.34%
2021/01/14	20	13.70	11	13.70	13.70	9	2,521	0.36%
2021/01/13	44	13.83	0	0.00	13.70	44	2,523	1.74%
2021/01/12	30	13.90	3	13.87	13.85	27	2,485	1.09%
2021/01/11	22.1	13.98	7	14.04	13.95	15.1	2,466	0.61%
2021/01/08	40.6	14.00	9	14.04	13.95	31.6	2,448	1.29%
2021/01/07	14	14.00	7	14.01	14.00	7	2,425	0.29%
2021/01/06	35	14.04	1	14.05	13.95	34	2,398	1.42%
2021/01/05	5	14.10	1	14.05	14.05	4	2,381	0.17%
2021/01/04	8	14.05	6	14.10	14.10	2	2,371	0.08%
2020/12/31	0	14.30	1	14.10	14.05	-1	2,362	-0.04%
2020/12/30	2	13.98	0	0.00	14.00	2	2,354	0.08%
2020/12/29	1	14.05	10	14.01	14.05	-9	2,314	-0.39%
2020/12/28	1	14.10	5	14.17	14.05	-4	2,289	-0.17%
2020/12/25	7	14.20	2	14.20	14.20	5	2,261	0.22%
2020/12/24	4	14.35	1	14.30	14.30	3	2,249	0.13%
2020/12/23	4	14.25	15	14.21	14.25	-11	2,221	-0.50%
2020/12/22	6	14.53	7.8	14.33	14.30	-1.8	2,207	-0.08%
2020/12/21	13.9	14.10	32	14.03	14.15	-18.1	2,151	-0.84%
2020/12/18	5	13.76	47	13.84	14.00	-42	2,106	-1.99%
2020/12/17	32	13.62	211.1	13.65	13.65	-179.1	2,020	-8.86%	大賣/鉅額交易
2020/12/16	2	14.00	2	14.10	13.95	0	1,778	0.00%
2020/12/15	0	0.00	1	14.25	14.15	-1	1,743	-0.06%
2020/12/14	5	14.30	1	14.20	14.35	4	1,738	0.23%
2020/12/11	3	14.18	2.8	14.19	14.20	0.2	1,729	0.01%
2020/12/10	4	13.94	6	14.29	14.20	-2	1,705	-0.12%
2020/12/09	29	13.70	24	13.80	13.60	5	1,675	0.30%
2020/12/08	16	13.83	28	13.81	13.90	-12	1,622	-0.74%
2020/12/07	28	14.04	25	14.06	13.95	3	1,586	0.19%
2020/12/04	2.2	14.18	0	0.00	14.15	2.2	1,545	0.14%
2020/12/03	12	14.06	20	14.00	14.25	-8	1,519	-0.53%
2020/12/02	40	14.50	3	14.48	14.25	37	1,481	2.50%
2020/12/01	16	14.86	8	15.00	14.75	8	1,419	0.56%
2020/11/30	111	15.81	77	15.29	15.15	34	1,397	2.43%	大買/
2020/11/27	83	15.63	67	15.62	16.00	16	1,296	1.23%
2020/11/25	10	14.60	0	0.00	14.55	10	1,191	0.84%
2020/11/24	1	14.50	5	14.68	14.65	-4	1,171	-0.34%
2020/11/23	6	14.43	2	14.45	14.55	4	1,162	0.34%
2020/11/20	8	14.54	0	0.00	14.45	8	1,157	0.69%
2020/11/19	29	14.57	6	14.65	14.65	23	1,157	1.99%
2020/11/18	10	14.94	3	15.02	15.05	7	1,135	0.62%
2020/11/17	20	14.84	0	0.00	14.85	20	1,127	1.77%
2020/11/16	15	15.05	0	0.00	15.10	15	1,013	1.48%
2020/11/13	1	15.20	0	0.00	15.15	1	981	0.10%
2020/11/12	2	15.25	0	0.00	15.30	2	937	0.21%
2020/11/10	3	15.23	0	0.00	15.40	3	785	0.38%
2020/11/09	2	15.35	0	0.00	15.35	2	740	0.27%
2020/11/05	1	15.30	0	0.00	15.35	1	668	0.15%
2020/11/02	1	15.30	0	0.00	15.40	1	553	0.18%
2020/10/29	1	15.30	0	0.00	15.35	1	513	0.19%
2020/10/28	7	15.49	5	15.50	15.45	2	513	0.39%
2020/10/27	2	15.30	0	0.00	15.50	2	510	0.39%
2020/10/26	2	15.35	0	0.00	15.35	2	514	0.39%
2020/10/23	1	15.15	0	0.00	15.30	1	513	0.19%
2020/10/20	1	15.15	0	0.00	15.30	1	469	0.21%
2020/10/19	1	15.40	0	0.00	15.30	1	464	0.22%
2020/10/16	1	15.35	0	0.00	15.50	1	462	0.22%
2020/10/15	0	0.00	1	15.35	15.35	-1	461	-0.22%
2020/10/14	4	15.39	0	0.00	15.40	4	462	0.87%
2020/10/08	1	15.55	0	0.00	15.80	1	454	0.22%
2020/10/05	2	15.80	10	15.91	15.85	-8	454	-1.76%
2020/09/29	1	15.45	0	0.00	15.50	1	449	0.22%
2020/09/28	1	15.30	0	0.00	15.45	1	452	0.22%
2020/09/24	10	15.21	3	15.30	15.00	7	468	1.50%
2020/09/23	1	15.45	0	0.00	15.50	1	464	0.22%
2020/09/22	7	15.71	501	15.67	15.75	-494	464	-106.26%	大賣/鉅額交易
2020/09/21	10	15.90	0	0.00	15.90	10	461	2.17%
2020/09/18	0	0.00	21	15.73	15.80	-21	459	-4.57%
2020/09/16	10	15.75	0	0.00	15.85	10	487	2.05%
2020/09/15	1	15.75	0	0.00	15.75	1	504	0.20%
2020/09/14	1	15.80	0	0.00	15.90	1	510	0.20%
2020/09/10	1	15.85	0	0.00	15.95	1	523	0.19%
2020/09/08	1	15.70	0	0.00	15.70	1	529	0.19%
2020/09/07	4	15.75	0	0.00	15.80	4	553	0.72%
2020/09/04	2	15.85	0	0.00	15.80	2	555	0.36%
2020/09/03	11	15.85	0	0.00	15.90	11	547	2.01%
2020/09/01	6	15.88	0	0.00	15.90	6	556	1.08%
2020/08/28	4	15.95	0	0.00	16.00	4	555	0.72%
2020/08/25	1	15.95	0	0.00	16.00	1	536	0.19%
2020/08/24	5	15.95	0	0.00	15.95	5	529	0.94%
2020/08/21	2	15.95	0	0.00	16.20	2	515	0.39%
2020/08/20	6	15.94	0	0.00	16.20	6	509	1.18%
2020/08/19	3	16.30	0	0.00	16.25	3	503	0.60%
2020/08/18	2	16.25	0	0.00	16.35	2	496	0.40%
2020/08/17	2	16.55	0	0.00	16.40	2	493	0.41%
2020/08/14	0	0.00	7	16.76	16.75	-7	492	-1.42%
2020/08/12	1	16.00	0	0.00	16.10	1	489	0.20%
2020/08/10	6	16.18	0	0.00	16.10	6	489	1.23%
2020/08/07	1	16.20	0	0.00	16.30	1	488	0.20%
2020/08/06	7	16.30	0	0.00	16.45	7	488	1.43%
2020/08/03	6	16.70	0	0.00	16.75	6	492	1.22%
2020/07/31	0	0.00	3	16.35	16.45	-3	485	-0.62%
2020/07/30	2	16.03	3	16.28	16.20	-1	488	-0.20%
2020/07/28	2	15.83	0	0.00	15.85	2	497	0.40%
2020/07/27	2	16.00	0	0.00	16.05	2	527	0.38%
2020/07/24	3	16.10	0	0.00	16.05	3	528	0.57%
2020/07/22	2	16.45	0	0.00	16.40	2	524	0.38%
2020/07/15	2	16.50	1	16.60	16.50	1	577	0.17%
2020/07/14	1	16.75	0	0.00	16.75	1	575	0.17%
2020/07/09	1	17.00	8	17.00	17.10	-7	577	-1.21%
2020/07/07	6	17.30	0	0.00	17.15	6	569	1.05%
2020/07/06	1	16.85	1	17.10	17.45	0	562	0.00%
2020/07/03	3	16.82	0	0.00	16.70	3	549	0.55%
2020/07/02	0	0.00	17	17.11	17.10	-17	540	-3.15%
2020/07/01	2	17.05	2	17.15	17.10	0	537	0.00%
2020/06/30	5	17.21	39	17.19	17.10	-34	533	-6.38%
2020/06/29	4	17.45	0	0.00	17.20	4	529	0.76%
2020/06/24	14	17.79	9	17.91	17.95	5	523	0.95%
2020/06/23	2	17.95	0	0.00	17.85	2	501	0.40%
2020/06/22	37	18.37	0	0.00	18.40	37	485	7.62%
2020/06/19	1	18.20	0	0.00	18.20	1	466	0.21%
2020/06/17	0	0.00	1	17.70	17.60	-1	465	-0.21%
2020/06/16	0	0.00	1	17.30	17.60	-1	454	-0.22%
2020/06/11	0	0.00	3	16.35	16.35	-3	427	-0.70%
2020/06/09	0	0.00	5	17.13	17.10	-5	419	-1.19%
2020/06/08	4	17.30	0	0.00	17.30	4	416	0.96%
2020/06/05	6	16.33	0	0.00	16.90	6	403	1.49%
2020/06/01	0	16.10	0	0.00	16.25	0	384	0.00%
2020/05/29	0	15.95	0	0.00	16.05	0	379	0.00%
2020/05/22	0	0.00	2	16.25	15.95	-2	356	-0.56%
2020/05/19	0	0.00	4	16.75	16.80	-4	351	-1.14%
2020/05/11	2	16.13	0	0.00	16.05	2	333	0.60%
2020/05/08	2	16.20	0	0.00	16.25	2	329	0.61%
2020/05/07	2	16.25	0	0.00	16.30	2	327	0.61%
2020/05/06	18	16.36	0	0.00	16.30	18	327	5.50%
2020/05/05	6	16.85	0	0.00	16.70	6	323	1.86%
2020/05/04	14	16.76	0	0.00	16.70	14	322	4.34%
2020/04/30	8	17.95	31	18.00	17.90	-23	307	-7.49%
2020/04/29	30	16.54	2	15.95	16.40	28	274	10.21%
2020/04/28	2	15.75	0	0.00	15.70	2	272	0.73%
2020/04/24	0	0.00	3	15.65	15.65	-3	274	-1.09%
2020/04/20	0	15.80	0	0.00	15.80	0	269	0.00%
2020/04/17	0	16.15	0	0.00	16.00	0	212	0.00%
2020/03/19	0	0.00	0.7	15.85	16.00	-0.7	178	-0.39%
2020/03/10	0	16.65	0	0.00	16.75	0	153	0.00%
2020/02/13	3	16.55	0	0.00	16.45	3	160	1.87%
2020/02/12	0	16.50	0	16.50	16.60	0	159	0.00%
2020/02/10	0	16.40	0	0.00	16.50	0	159	0.00%
2019/11/25	0	0.00	0.1	15.80	15.85	-0.1	97	-0.14%
2019/10/15	0	0.00	0.1	16.20	16.20	-0.1	103	-0.13%
2019/09/24	0	0.00	1	16.25	16.25	-1	90	-1.11%
2019/09/17	0	0.00	1	16.25	16.25	-1	134	-0.74%
2019/09/12	0	0.00	0.5	16.20	16.20	-0.5	133	-0.39%
2019/08/28	0.1	15.90	0	0.00	16.05	0.1	127	0.05%
2019/08/23	0.4	15.95	0	0.00	16.10	0.4	131	0.31%
2019/07/10	0	0.00	0.5	16.90	16.90	-0.5	240	-0.22%
2019/07/09	0	0.00	1	16.85	17.00	-1	240	-0.42%
2019/07/08	0.7	16.60	0	0.00	16.75	0.7	235	0.29%
2019/07/05	0.5	15.90	0	0.00	16.05	0.5	233	0.23%
2019/07/03	0	0.00	0.1	15.90	16.00	-0.1	236	-0.04%
2019/06/28	0	0.00	0.3	15.90	16.00	-0.3	240	-0.11%
2019/06/25	0.3	16.00	0	0.00	16.15	0.3	208	0.15%
2019/05/29	1	15.80	1	15.50	15.80	0	255	0.00%
2019/05/17	0	0.00	0.3	16.40	16.50	-0.3	195	-0.16%
2019/05/16	0.3	16.20	0	0.00	16.30	0.3	195	0.16%
2019/05/08	0	16.20	0	0.00	16.25	0	194	0.00%
2019/04/25	0	0.00	1	17.00	17.20	-1	199	-0.50%
2019/04/24	0	0.00	0.7	16.95	17.05	-0.7	198	-0.34%
2019/04/23	5.7	17.86	5	17.74	17.55	0.7	192	0.35%
2019/04/22	1	16.50	0	0.00	17.10	1	170	0.59%
2019/04/12	0	15.70	0	0.00	15.85	0	156	0.00%
2019/04/02	0	0.00	0.9	15.75	15.85	-0.9	160	-0.55%
2019/04/01	0	15.90	0	0.00	15.95	0	158	0.00%
2019/03/29	0.3	16.10	0	0.00	15.95	0.3	156	0.21%
2019/03/28	0.3	16.30	0	0.00	16.45	0.3	154	0.21%
2019/03/26	0.2	16.50	0	0.00	16.65	0.2	153	0.16%
2019/03/25	0	16.60	0	0.00	16.65	0	151	0.00%
2019/03/22	0	16.80	2	16.70	16.80	-2	150	-1.33%
2019/03/21	2	16.55	0	0.00	16.55	2	146	1.36%
2019/03/20	1	17.80	0	0.00	17.80	1	124	0.80%
2019/03/19	0	16.15	0	0.00	16.20	0	102	0.00%
2019/02/27	0	15.80	0	0.00	15.85	0	101	0.00%
2019/02/22	0	15.80	0	0.00	15.85	0	102	0.00%
2019/01/02	0	0.00	5	16.50	15.90	-5	100	-5.00%
2018/12/12	0	0.00	1	15.80	15.85	-1	144	-0.69%
2018/11/27	0	16.95	0	0.00	16.00	0	167	0.00%
2018/11/08	6	15.92	0	0.00	16.00	6	186	3.22%
2018/10/25	0	0.00	2	15.65	15.60	-2	205	-0.97%
2018/10/22	2	15.95	0	0.00	15.95	2	205	0.97%
2018/10/12	0	0.00	1	15.55	15.70	-1	219	-0.46%
2018/10/08	1	15.95	0	0.00	15.95	1	215	0.46%
2018/09/12	0	0.00	2	15.80	15.80	-2	181	-1.10%
2018/08/02	0	0.00	1	15.65	15.65	-1	137	-0.73%
2018/07/26	1	15.90	0	0.00	16.05	1	138	0.72%
2018/07/23	2	15.50	0	0.00	15.50	2	128	1.55%
2018/06/15	0	0.00	1	15.30	15.40	-1	153	-0.65%
2018/06/12	0	0.00	0	15.20	15.30	0	166	-0.03%
2018/06/11	0	0.00	1	15.35	15.30	-1	249	-0.40%
2018/06/07	1	15.65	0	0.00	15.55	1	253	0.40%
2018/05/21	0	15.20	0	0.00	15.30	0	258	0.00%
2018/05/10	0	0.00	1	15.10	15.00	-1	267	-0.37%
2018/05/09	1	15.00	0	0.00	15.00	1	268	0.37%
2018/05/03	0	0.00	1	15.25	15.05	-1	271	-0.37%
2018/04/25	0	0.00	4	15.25	15.25	-4	287	-1.39%
2018/04/23	0	14.95	0	0.00	15.00	0	297	0.00%
2018/04/12	0	15.10	0	0.00	15.20	0	304	0.00%
2018/03/31	0	15.10	0	0.00	15.15	0	301	0.00%
2018/03/30	0	15.00	0	0.00	15.00	0	313	0.00%
2018/03/29	0	14.80	0	0.00	14.85	0	310	0.00%
2018/03/27	0	15.05	0	0.00	15.05	0	350	0.00%
2018/03/23	0	0.00	5	15.30	15.45	-5	368	-1.36%
2018/03/21	3	15.48	0	0.00	15.40	3	367	0.82%
2018/03/20	2	15.68	0	0.00	15.90	2	364	0.55%
2018/03/16	0	0.00	8	16.13	16.20	-8	353	-2.26%
2018/03/15	21	16.79	13	16.67	16.10	8	344	2.32%
2018/03/05	1	15.20	0	0.00	15.25	1	253	0.39%
2018/02/07	0	0.00	2	14.75	15.00	-2	249	-0.80%
2018/02/02	0	0.00	2	14.93	14.95	-2	247	-0.81%
2018/01/22	0	0.00	4	15.40	15.50	-4	234	-1.71%
2018/01/18	5	16.03	0	0.00	16.10	5	231	2.16%
2018/01/17	1	15.55	0	0.00	16.35	1	223	0.45%
2018/01/16	0	0.00	5	15.30	15.55	-5	211	-2.36%