建漢 (3062)-群益金鼎-大甲券商分點個股進出

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－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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	53	21.66	10	21.75	21.55	43	5,844	0.74%
2024/04/29	7	21.61	0	0.00	21.40	7	5,805	0.12%
2024/04/26	1	21.45	2	21.40	21.40	-1	5,786	-0.02%
2024/04/25	4	21.35	0	0.00	21.25	4	5,773	0.07%
2024/04/24	11	21.56	3	21.65	21.65	8	5,762	0.14%
2024/04/23	11	21.32	11	21.15	21.10	0	5,750	0.00%
2024/04/22	1	21.00	9	21.00	20.90	-8	5,742	-0.14%
2024/04/18	3	21.55	0	0.00	21.55	3	5,691	0.05%
2024/04/17	7	21.80	1	21.70	21.70	6	5,676	0.11%
2024/04/16	3	21.68	10	21.85	21.35	-7	5,658	-0.12%
2024/04/15	0	0.00	8	22.54	22.40	-8	5,601	-0.14%
2024/04/12	1	22.35	8.4	22.45	22.40	-7.4	5,563	-0.13%
2024/04/11	2	22.43	30	22.60	22.40	-28	5,534	-0.51%
2024/04/10	5	22.98	2	23.43	23.10	3	5,483	0.05%
2024/04/09	12	23.39	2	23.40	23.40	10	5,374	0.19%
2024/04/03	7	23.59	0	0.00	23.40	7	5,298	0.13%
2024/04/02	6	24.15	13	24.26	24.00	-7	5,223	-0.13%
2024/04/01	1	24.20	0	0.00	24.25	1	5,126	0.02%
2024/03/29	8	24.89	9	25.07	24.50	-1	5,015	-0.02%
2024/03/28	34	25.65	46	25.87	25.80	-12	4,734	-0.25%
2024/03/27	3	23.93	40	24.43	25.15	-37	3,473	-1.07%
2024/03/26	28	23.02	7	23.55	22.90	21	3,140	0.67%
2024/03/25	29	24.45	10	24.81	24.60	19	2,936	0.65%
2024/03/22	0	0.00	37	23.34	23.40	-37	2,233	-1.66%
2024/03/20	4	21.50	5	21.29	21.25	-1	1,928	-0.05%
2024/03/19	3	21.55	4	21.55	21.45	-1	1,922	-0.05%
2024/03/18	8	22.22	5	21.85	21.80	3	1,922	0.16%
2024/03/15	29	22.07	27	21.76	21.65	2	1,920	0.10%
2024/03/14	1	21.35	3	21.40	21.35	-2	1,917	-0.10%
2024/03/13	1	22.20	7	21.94	21.85	-6	1,928	-0.31%
2024/03/12	14	22.59	10	22.60	22.50	4	2,010	0.20%
2024/03/11	7	21.94	2	22.00	21.85	5	1,780	0.28%
2024/03/08	1	20.75	5	20.95	20.70	-4	1,718	-0.24%
2024/03/07	3	21.62	0	0.00	21.10	3	1,707	0.18%
2024/03/06	2	21.85	1	21.90	21.90	1	1,678	0.06%
2024/03/05	7	21.96	5	21.96	22.20	2	1,642	0.12%
2024/03/04	4	22.21	5	22.03	21.60	-1	1,467	-0.07%
2024/03/01	5	21.40	1	21.30	21.20	4	1,259	0.32%
2024/02/27	1	20.00	0	0.00	20.10	1	1,221	0.08%
2024/02/23	1	20.45	1	20.30	20.15	0	1,324	0.00%
2024/02/22	3	20.37	0	0.00	20.35	3	1,575	0.19%
2024/02/21	1	20.65	1	20.65	20.50	0	1,607	0.00%
2024/02/20	1	20.70	0	0.00	20.55	1	1,606	0.06%
2024/02/16	8	20.50	1	20.55	20.65	7	1,624	0.43%
2024/02/15	1	20.25	2	20.25	20.10	-1	1,638	-0.06%
2024/02/05	2	20.55	3	20.50	20.50	-1	1,648	-0.06%
2024/02/01	3	20.90	0	0.00	20.85	3	1,672	0.18%
2024/01/31	3	20.90	7	20.80	20.80	-4	1,684	-0.24%
2024/01/30	2	20.80	0	0.00	20.75	2	1,700	0.12%
2024/01/29	4	20.98	4	20.88	21.10	0	1,743	0.00%
2024/01/19	4	21.00	0	0.00	21.05	4	1,984	0.20%
2024/01/18	1	20.75	0	0.00	20.80	1	1,995	0.05%
2024/01/17	2	20.75	3	20.70	20.55	-1	2,007	-0.05%
2024/01/15	3	21.35	4	21.35	21.45	-1	2,058	-0.05%
2024/01/12	4	21.33	4	21.13	21.10	0	2,067	0.00%
2024/01/09	5	21.25	1	21.10	21.15	4	2,182	0.18%
2024/01/08	2	21.55	0	0.00	21.40	2	2,226	0.09%
2024/01/04	1	21.55	2	21.53	21.40	-1	2,375	-0.04%
2023/12/29	3	21.90	0	0.00	21.95	3	2,375	0.13%
2023/12/28	0	0.00	10	22.10	22.00	-10	2,373	-0.42%
2023/12/27	10	22.15	0	0.00	22.10	10	2,380	0.42%
2023/12/22	1	22.05	0	0.00	21.95	1	2,384	0.04%
2023/12/21	1	22.05	0	0.00	22.05	1	2,393	0.04%
2023/12/19	0	0.00	4	21.95	21.90	-4	2,433	-0.16%
2023/12/18	5	22.15	1	22.05	22.05	4	2,431	0.16%
2023/12/15	0	0.00	6	22.20	22.15	-6	2,436	-0.25%
2023/12/14	8	22.41	0	0.00	22.20	8	2,480	0.32%
2023/12/13	5	22.43	6	22.52	22.45	-1	2,495	-0.04%
2023/12/12	7	22.26	0	0.00	22.15	7	2,508	0.28%
2023/12/11	10	22.44	9	22.44	22.50	1	2,520	0.04%
2023/12/08	7	23.02	15	23.04	23.25	-8	2,458	-0.33%
2023/12/07	1	23.70	41	23.65	23.15	-40	2,432	-1.64%
2023/12/04	0	0.00	15	22.95	22.80	-15	2,364	-0.63%
2023/12/01	7	22.91	0	0.00	22.85	7	2,359	0.30%
2023/11/30	3	22.95	10	22.90	22.90	-7	2,361	-0.30%
2023/11/29	0	0.00	2	22.95	23.00	-2	2,359	-0.08%
2023/11/28	6	22.90	0	0.00	22.80	6	2,367	0.25%
2023/11/27	10	23.20	0	0.00	22.90	10	2,364	0.42%
2023/11/24	9	23.24	0	0.00	23.15	9	2,370	0.38%
2023/11/23	48	23.48	45	23.81	23.40	3	2,375	0.13%
2023/11/22	40	23.53	18	23.99	23.75	22	2,369	0.93%
2023/11/21	21	23.80	19.1	23.73	23.45	1.9	2,401	0.08%
2023/11/20	0	0.00	18	22.71	22.95	-18	2,242	-0.80%
2023/11/14	1	22.35	0	0.00	22.00	1	2,225	0.04%
2023/11/13	8	21.93	0	0.00	21.80	8	2,212	0.36%
2023/11/10	1	21.95	0	0.00	21.95	1	2,190	0.05%
2023/11/09	5	22.51	5	22.65	22.70	0	2,179	0.00%
2023/11/08	0	0.00	2	23.15	22.90	-2	2,191	-0.09%
2023/11/07	7	23.25	0	0.00	23.10	7	2,191	0.32%
2023/11/06	6	23.18	10.1	23.51	23.25	-4.1	2,188	-0.19%
2023/11/03	9	23.03	46	23.08	22.95	-37	2,142	-1.73%
2023/11/02	13	22.64	36	22.90	22.90	-23	2,120	-1.08%
2023/11/01	20	22.78	0	0.00	22.30	20	2,096	0.95%
2023/10/31	5	23.23	10	23.23	22.90	-5	2,067	-0.24%
2023/10/30	11	22.80	9	22.87	22.95	2	2,006	0.10%
2023/10/27	7	22.36	6	22.48	22.40	1	2,047	0.05%
2023/10/24	0	0.00	1	22.15	22.30	-1	2,044	-0.05%
2023/10/23	2	21.90	1	22.15	21.55	1	2,014	0.05%
2023/10/20	6	21.95	6	22.10	22.00	0	2,004	0.00%
2023/10/19	5	22.26	4	22.30	22.60	1	2,003	0.05%
2023/10/18	1	21.85	0	0.00	21.75	1	1,988	0.05%
2023/10/17	2	22.38	0	0.00	22.05	2	1,972	0.10%
2023/10/16	0	0.00	1	22.60	22.65	-1	1,936	-0.05%
2023/10/13	1	23.15	10	23.20	23.15	-9	1,913	-0.47%
2023/10/12	0	0.00	1	22.70	22.75	-1	1,872	-0.05%
2023/10/11	1	22.45	0	0.00	22.45	1	1,919	0.05%
2023/10/06	0	0.00	2	22.58	22.45	-2	1,938	-0.10%
2023/10/05	0	0.00	6	22.26	22.30	-6	1,969	-0.30%
2023/10/04	1	22.00	0	0.00	21.95	1	1,981	0.05%
2023/10/03	5	22.29	4	22.50	22.25	1	1,991	0.05%
2023/10/02	0	0.00	7	22.40	22.25	-7	1,998	-0.35%
2023/09/28	2	22.00	2	21.85	21.80	0	2,006	0.00%
2023/09/27	3	21.90	3	21.93	21.85	0	2,024	0.00%
2023/09/26	9	22.28	0	0.00	22.05	9	2,052	0.44%
2023/09/25	3	22.50	0	0.00	22.40	3	2,081	0.14%
2023/09/22	0	0.00	1	22.60	22.50	-1	2,073	-0.05%
2023/09/21	0	0.00	4	22.05	22.00	-4	2,058	-0.19%
2023/09/20	5	22.40	5	22.20	22.25	0	2,069	0.00%
2023/09/19	1	22.60	2	22.98	22.45	-1	2,081	-0.05%
2023/09/18	0	0.00	2	22.65	22.60	-2	2,034	-0.10%
2023/09/15	2	22.40	2	22.55	22.55	0	2,029	0.00%
2023/09/14	1	22.45	1	22.30	22.45	0	2,010	0.00%
2023/09/13	13	21.84	0	0.00	21.85	13	1,983	0.66%
2023/09/12	1	21.70	1	21.50	21.45	0	2,010	0.00%
2023/09/11	0	0.00	3	21.35	21.45	-3	2,021	-0.15%
2023/09/08	4	21.89	0	0.00	21.75	4	2,024	0.20%
2023/09/07	2	22.25	3	22.45	22.60	-1	2,009	-0.05%
2023/09/06	0	0.00	10	22.19	22.25	-10	2,082	-0.48%
2023/09/05	6	22.14	7	22.27	22.10	-1	2,117	-0.05%
2023/09/04	6	22.10	0	0.00	22.10	6	2,135	0.28%
2023/09/01	6	22.44	1	22.55	22.25	5	2,149	0.23%
2023/08/31	1	22.20	3	22.37	22.25	-2	2,153	-0.09%
2023/08/30	7	22.21	6	22.30	22.30	1	2,205	0.05%
2023/08/29	2	22.15	2	22.35	22.15	0	2,207	0.00%
2023/08/28	3	22.40	3	22.28	22.05	0	2,229	0.00%
2023/08/25	1	22.40	3	22.12	22.40	-2	2,205	-0.09%
2023/08/24	1	21.80	3	21.95	22.00	-2	2,128	-0.09%
2023/08/23	6	21.12	12	21.23	21.10	-6	2,040	-0.29%
2023/08/22	10	20.85	5	20.95	20.80	5	2,026	0.25%
2023/08/21	0	0.00	2	20.83	20.80	-2	2,023	-0.10%
2023/08/18	1	20.25	6	20.35	20.25	-5	2,013	-0.25%
2023/08/16	1	19.80	2	19.78	20.00	-1	2,031	-0.05%
2023/08/14	3	19.30	5	19.25	19.15	-2	2,041	-0.10%
2023/08/10	1	20.40	3	20.30	20.10	-2	2,032	-0.10%
2023/08/08	1	20.80	0	0.00	20.75	1	2,075	0.05%
2023/08/07	7	21.04	0	0.00	21.10	7	2,098	0.33%
2023/08/04	0	0.00	2	21.00	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	3	21.55	1	21.40	21.50	2	2,151	0.09%
2023/07/31	6	20.89	0	0.00	21.00	6	2,067	0.29%
2023/07/27	0	0.00	1	20.85	20.80	-1	2,067	-0.05%
2023/07/26	1	20.60	0	0.00	20.50	1	2,060	0.05%
2023/07/25	0	0.00	16	20.52	20.85	-16	2,056	-0.78%
2023/07/24	2	20.50	0	0.00	20.45	2	2,051	0.10%
2023/07/21	15	20.91	1	20.90	20.90	14	2,052	0.68%
2023/07/19	0	0.00	4	21.08	21.00	-4	2,075	-0.19%
2023/07/18	11	21.61	0	0.00	21.65	11	2,089	0.53%
2023/07/17	5	22.35	4	22.48	22.15	1	2,103	0.05%
2023/07/14	4	21.64	8	21.69	21.85	-4	2,105	-0.19%
2023/07/12	5	20.98	0	0.00	20.85	5	2,279	0.22%
2023/07/11	8	21.44	0	0.00	21.35	8	2,271	0.35%
2023/07/10	1	21.60	1	21.90	21.60	0	2,272	0.00%
2023/07/07	2	21.63	0	0.00	21.70	2	2,275	0.09%
2023/07/06	0	0.00	1	21.90	21.80	-1	2,269	-0.04%
2023/07/03	1	22.60	0	0.00	22.60	1	2,235	0.04%
2023/06/30	2	22.20	0	0.00	22.15	2	2,204	0.09%
2023/06/28	2	22.20	1	22.40	22.15	1	2,213	0.05%
2023/06/27	1	22.15	14	22.19	21.80	-13	2,213	-0.59%
2023/06/26	1	22.00	0	0.00	22.00	1	2,217	0.05%
2023/06/20	1	22.00	0	0.00	22.05	1	2,251	0.04%
2023/06/19	12	22.24	1	22.20	22.10	11	2,287	0.48%
2023/06/16	1	22.25	2	22.53	22.35	-1	2,293	-0.04%
2023/06/15	30	22.35	11	22.30	22.25	19	2,269	0.84%
2023/06/13	1	22.05	1	22.15	22.00	0	2,338	0.00%
2023/06/12	13	22.47	0	0.00	22.20	13	2,321	0.56%
2023/06/09	0	0.00	5	23.95	23.80	-5	2,222	-0.23%
2023/06/08	0	0.00	6	23.63	23.50	-6	2,212	-0.27%
2023/06/07	5	23.60	4	23.49	23.50	1	2,221	0.05%
2023/06/06	1	23.50	0	0.00	23.60	1	2,233	0.04%
2023/06/05	1	23.70	2	23.83	23.60	-1	2,261	-0.04%
2023/06/02	15	23.08	14	23.20	23.20	1	2,222	0.05%
2023/06/01	4	23.13	3	23.35	23.20	1	2,250	0.04%
2023/05/31	0	0.00	1	22.80	22.80	-1	2,218	-0.05%
2023/05/30	1	22.55	2	22.68	22.70	-1	2,209	-0.05%
2023/05/29	0	0.00	2	22.60	22.45	-2	2,204	-0.09%
2023/05/26	3	22.02	6	21.95	21.90	-3	2,204	-0.14%
2023/05/25	7	22.30	0	0.00	22.25	7	2,212	0.32%
2023/05/24	0	0.00	1	22.40	22.50	-1	2,239	-0.04%
2023/05/23	0	0.00	2	22.55	22.40	-2	2,264	-0.09%
2023/05/22	1	22.25	0	0.00	22.35	1	2,380	0.04%
2023/05/19	4	22.10	4	22.04	22.05	0	2,430	0.00%
2023/05/18	4	21.80	0	0.00	21.75	4	2,454	0.16%
2023/05/16	0	0.00	1	21.80	21.60	-1	2,454	-0.04%
2023/05/15	4	22.05	7	21.92	21.80	-3	2,467	-0.12%
2023/05/12	1	21.15	1	21.05	21.35	0	2,451	0.00%
2023/05/11	1	21.25	17	21.29	20.90	-16	2,461	-0.65%
2023/05/10	11	21.50	0	0.00	21.45	11	2,456	0.45%
2023/05/09	8	21.97	0	0.00	21.80	8	2,457	0.33%
2023/05/08	2	22.38	2	22.35	22.40	0	2,443	0.00%
2023/05/05	2	22.40	0	0.00	22.40	2	2,480	0.08%
2023/05/04	4	22.55	4	22.69	22.60	0	2,575	0.00%
2023/05/03	4	22.69	0	0.00	22.60	4	2,597	0.15%
2023/05/02	0	0.00	2	22.90	22.90	-2	2,618	-0.08%
2023/04/28	3	22.88	0	0.00	22.80	3	2,643	0.11%
2023/04/26	2	22.30	0	0.00	22.40	2	2,644	0.08%
2023/04/25	2	22.98	0	0.00	22.45	2	2,636	0.08%
2023/04/21	3	23.33	0	0.00	23.00	3	2,631	0.11%
2023/04/20	2.2	23.93	1	23.90	23.80	1.2	2,619	0.05%
2023/04/18	11	24.95	2	24.63	24.50	9	2,526	0.36%
2023/04/14	12	23.37	0	0.00	23.40	12	2,294	0.52%
2023/04/13	0	0.00	4	22.95	22.90	-4	2,260	-0.18%
2023/04/10	1	22.95	0	0.00	23.00	1	2,259	0.04%
2023/04/06	1	23.40	0	0.00	23.40	1	2,265	0.04%
2023/03/31	0	0.00	3	23.37	23.20	-3	2,274	-0.13%
2023/03/29	1	23.30	1	23.55	23.45	0	2,289	0.00%
2023/03/28	1	23.30	40	23.05	23.10	-39	2,326	-1.68%
2023/03/27	2	23.65	10	23.55	23.45	-8	2,331	-0.34%
2023/03/23	1	23.05	0	0.00	23.00	1	2,349	0.04%
2023/03/22	0	0.00	1	23.05	23.00	-1	2,366	-0.04%
2023/03/20	1	23.05	0	0.00	23.05	1	2,513	0.04%
2023/03/17	1	22.90	1	23.05	23.00	0	2,650	0.00%
2023/03/16	4	23.40	5	23.11	23.10	-1	2,699	-0.04%
2023/03/15	0	0.00	1	24.40	24.10	-1	3,008	-0.03%
2023/03/13	6	24.10	11	24.27	24.25	-5	3,359	-0.15%
2023/03/09	1	24.80	1	24.70	24.65	0	3,713	0.00%
2023/03/08	1	25.05	27	25.05	25.00	-26	4,068	-0.64%
2023/03/06	0	0.00	1.1	24.52	24.70	-1.1	4,344	-0.03%
2023/03/03	0	0.00	2	24.15	24.10	-2	4,347	-0.05%
2023/03/01	3	23.95	0	0.00	24.00	3	4,404	0.07%
2023/02/24	1	24.25	0	0.00	24.05	1	4,416	0.02%
2023/02/22	1	24.25	1	24.35	24.20	0	4,451	0.00%
2023/02/21	4	24.82	0	0.00	24.60	4	4,469	0.09%
2023/02/20	8	25.20	3	25.15	25.00	5	4,490	0.11%
2023/02/17	1	25.00	1	24.70	24.95	0	4,483	0.00%
2023/02/14	7	23.99	10	23.90	23.80	-3	4,582	-0.07%
2023/02/10	3.2	24.02	0	0.00	23.75	3.2	4,675	0.07%
2023/02/08	4	24.54	3	24.55	24.60	1	4,713	0.02%
2023/02/07	0	0.00	4	24.64	24.70	-4	4,705	-0.09%
2023/02/06	1	24.30	10	24.40	24.40	-9	4,715	-0.19%
2023/02/03	2	24.73	3	24.80	24.60	-1	4,728	-0.02%
2023/02/02	11	24.43	0	0.00	24.65	11	4,694	0.23%
2023/01/31	0	0.00	3	24.13	24.25	-3	4,681	-0.06%
2023/01/17	0	0.00	3	23.10	23.10	-3	4,749	-0.06%
2023/01/11	1	23.75	0	0.00	23.60	1	4,947	0.02%
2023/01/10	0	0.00	24	23.91	24.05	-24	4,995	-0.48%
2023/01/09	0	0.00	1	23.90	23.75	-1	5,048	-0.02%
2023/01/06	0	0.00	4	23.50	23.65	-4	5,099	-0.08%
2023/01/05	0	0.00	3	23.75	23.40	-3	5,207	-0.06%
2023/01/04	2	23.65	3	23.70	23.50	-1	5,265	-0.02%
2023/01/03	0	0.00	2	23.25	23.20	-2	5,311	-0.04%
2022/12/30	2	23.05	0	0.00	22.95	2	5,357	0.04%
2022/12/29	5	22.92	5	23.00	23.00	0	5,415	0.00%
2022/12/28	12	23.25	5	23.15	23.10	7	5,562	0.13%
2022/12/27	0	0.00	1	24.00	23.85	-1	5,632	-0.02%
2022/12/26	0	0.00	2	23.78	23.80	-2	5,674	-0.04%
2022/12/23	1	23.40	8	23.54	23.55	-7	5,733	-0.12%
2022/12/22	6	23.57	6	23.49	23.50	0	5,794	0.00%
2022/12/21	1	23.15	22	23.33	23.25	-21	5,920	-0.35%
2022/12/20	16.2	23.42	1	23.60	23.05	15.2	6,016	0.25%
2022/12/16	2.1	24.40	0	0.00	24.20	2.1	6,279	0.03%
2022/12/15	5	24.96	5	24.96	25.05	0	6,323	0.00%
2022/12/14	1	24.80	25	24.80	24.80	-24	6,335	-0.38%
2022/12/13	3	25.05	0	0.00	24.70	3	6,413	0.05%
2022/12/12	5	24.82	3	25.10	25.10	2	6,466	0.03%
2022/12/09	10.3	25.89	3	25.87	25.55	7.3	6,472	0.11%
2022/12/08	2	26.18	9	26.13	26.10	-7	6,498	-0.11%
2022/12/07	29	26.17	36	26.26	26.10	-7	6,523	-0.11%
2022/12/06	15	25.70	2	26.10	25.70	13	6,357	0.20%
2022/12/05	3	25.63	6	25.63	25.90	-3	6,463	-0.05%
2022/12/02	29	25.37	13	25.52	25.40	16	6,428	0.25%
2022/12/01	16	24.75	0	0.00	24.75	16	6,369	0.25%
2022/11/30	25	25.26	16	25.54	25.15	9	6,470	0.14%
2022/11/29	5	23.74	6	24.32	24.55	-1	6,422	-0.02%
2022/11/28	2	22.55	2	22.70	22.90	0	6,634	0.00%
2022/11/25	1	23.45	5	23.22	22.75	-4	6,838	-0.06%
2022/11/24	11	23.05	1	23.05	23.00	10	7,035	0.14%
2022/11/23	0	0.00	8	23.15	23.15	-8	7,261	-0.11%
2022/11/22	6	22.85	6	23.04	22.85	0	7,362	0.00%
2022/11/21	6.1	23.14	4	23.05	23.10	2.1	7,593	0.03%
2022/11/18	5.1	23.59	10	23.22	23.20	-4.9	7,673	-0.06%
2022/11/17	0	0.00	3	23.58	23.55	-3	7,853	-0.04%
2022/11/16	2	23.10	4	23.23	23.15	-2	8,136	-0.02%
2022/11/15	17	23.25	8	23.46	23.40	9	8,195	0.11%
2022/11/14	4	23.55	6	23.88	23.95	-2	8,209	-0.02%
2022/11/11	6	23.03	13	22.72	22.75	-7	8,209	-0.09%
2022/11/09	3	23.13	1	23.05	23.05	2	8,459	0.02%
2022/11/08	3	23.30	1	23.45	23.05	2	8,549	0.02%
2022/11/07	1	23.20	2	22.90	23.10	-1	8,797	-0.01%
2022/11/04	0	0.00	1	22.75	22.95	-1	9,293	-0.01%
2022/11/03	0	0.00	2	22.60	22.70	-2	9,546	-0.02%
2022/11/02	0	0.00	4	22.63	22.60	-4	9,958	-0.04%
2022/11/01	21	22.03	21	22.26	22.30	0	10,213	0.00%
2022/10/31	3	21.95	1	22.00	21.85	2	10,701	0.02%
2022/10/28	3	21.95	0	0.00	21.45	3	11,055	0.03%
2022/10/27	3	21.90	4	22.24	22.25	-1	11,348	-0.01%
2022/10/26	0	0.00	1	21.45	21.20	-1	11,449	-0.01%
2022/10/25	5	21.57	0	0.00	21.45	5	11,592	0.04%
2022/10/24	4.1	22.87	0	0.00	22.25	4.1	11,799	0.03%
2022/10/21	4	22.43	3	22.40	22.25	1	12,209	0.01%
2022/10/20	5	22.73	0	0.00	22.75	5	12,979	0.04%
2022/10/19	3	24.03	1	23.65	23.30	2	13,151	0.02%
2022/10/18	2	24.20	1	24.00	23.95	1	13,379	0.01%
2022/10/17	0	0.00	1	24.00	24.05	-1	14,386	-0.01%
2022/10/14	1	23.65	8	23.85	23.75	-7	14,878	-0.05%
2022/10/13	20.1	23.92	20	22.75	22.70	0.1	15,015	0.00%
2022/10/12	5	24.59	1	24.45	24.35	4	15,109	0.03%
2022/10/11	5	24.25	4	24.15	24.05	1	15,294	0.01%
2022/10/07	2	25.18	12	25.26	25.15	-10	15,715	-0.06%
2022/10/06	5	25.00	1	25.40	25.00	4	16,266	0.02%
2022/10/05	44	25.14	2	25.05	24.85	42	16,701	0.25%
2022/10/04	7	24.06	9	24.47	24.55	-2	16,948	-0.01%
2022/10/03	0	0.00	15	23.71	23.70	-15	17,841	-0.08%
2022/09/30	2	22.85	16	23.47	23.45	-14	18,625	-0.08%
2022/09/29	29	23.22	7	23.14	23.15	22	18,887	0.12%
2022/09/28	6	22.85	37	22.93	22.55	-31	18,959	-0.16%
2022/09/27	15	23.72	3	23.88	24.10	12	19,231	0.06%
2022/09/26	39	24.02	47	24.03	23.40	-8	19,389	-0.04%
2022/09/23	33.1	26.22	5	25.97	25.60	28.1	19,379	0.14%
2022/09/22	15	26.91	30	26.88	27.05	-15	19,575	-0.08%
2022/09/21	9	27.03	8	27.30	27.00	1	19,924	0.01%
2022/09/20	20	27.37	1	27.70	27.15	19	19,970	0.10%
2022/09/19	11.1	27.04	19	26.95	26.85	-7.9	20,072	-0.04%
2022/09/16	20.1	27.60	5	27.65	27.45	15.1	19,990	0.08%
2022/09/15	21.2	28.68	3	28.83	28.05	18.2	19,867	0.09%
2022/09/14	11	28.80	13	28.76	28.90	-2	19,746	-0.01%
2022/09/13	11	29.70	5	29.57	29.70	6	19,672	0.03%
2022/09/12	6	28.67	31	29.30	29.55	-25	19,555	-0.13%
2022/09/08	3	28.05	4	28.03	28.00	-1	19,307	-0.01%
2022/09/07	6	27.44	1	27.35	27.20	5	19,351	0.03%
2022/09/06	11.1	28.30	2	28.80	27.85	9.1	19,577	0.05%
2022/09/05	71	30.09	11	29.60	29.60	60	19,960	0.30%
2022/09/02	19	30.48	31.3	30.53	30.50	-12.3	19,750	-0.06%
2022/09/01	13	29.29	14	30.03	29.30	-1	19,229	-0.01%
2022/08/31	26	29.37	3	29.57	29.95	23	19,040	0.12%
2022/08/30	1	29.40	25	29.02	29.30	-24	18,818	-0.13%
2022/08/29	18.1	28.09	21	27.95	27.90	-2.9	18,584	-0.02%
2022/08/26	0	0.00	16	29.16	29.25	-16	18,481	-0.09%
2022/08/25	5	28.75	23	28.58	28.50	-18	18,261	-0.10%
2022/08/24	10	28.08	17	28.68	28.40	-7	18,270	-0.04%
2022/08/23	17	27.92	12.2	28.33	28.40	4.8	18,276	0.03%
2022/08/22	17	27.36	13	27.10	27.00	4	17,966	0.02%
2022/08/19	11	27.93	14	27.62	27.75	-3	17,874	-0.02%
2022/08/18	3	27.95	5	27.80	27.95	-2	17,775	-0.01%
2022/08/17	18.1	28.09	29	27.93	27.75	-10.9	17,729	-0.06%
2022/08/16	15.1	29.24	6	28.80	28.65	9.1	17,734	0.05%
2022/08/15	8	29.19	6.4	29.23	29.20	1.6	17,597	0.01%
2022/08/12	9	28.89	6	29.11	29.05	3	17,470	0.02%
2022/08/11	33.2	30.62	68	30.17	29.80	-34.8	17,157	-0.20%
2022/08/10	2.1	31.19	3	30.95	31.25	-0.9	16,627	-0.01%
2022/08/09	2	31.18	5	31.38	31.35	-3	16,360	-0.02%
2022/08/08	5	30.92	22	31.18	30.80	-17	15,945	-0.11%
2022/08/05	38	31.14	22	31.17	31.00	16	15,689	0.10%
2022/08/04	9.1	29.80	31	29.91	29.90	-22	15,206	-0.14%
2022/08/03	9	29.73	1	29.85	29.00	8	14,855	0.05%
2022/08/02	0	30.00	2	30.20	30.35	-2	14,539	-0.01%
2022/08/01	4	30.70	2	30.70	30.60	2	14,386	0.01%
2022/07/29	11	30.60	7	30.41	30.35	4	14,196	0.03%
2022/07/28	13	31.18	30	31.38	30.60	-17	13,967	-0.12%
2022/07/27	88	30.91	38	30.95	31.20	50	13,619	0.37%
2022/07/26	11	29.68	5	29.58	29.70	6	12,809	0.05%
2022/07/25	14	29.41	14	29.57	29.90	0	12,582	0.00%
2022/07/22	24	30.41	33	30.16	30.15	-9	12,304	-0.07%
2022/07/21	3	28.82	24	28.92	29.60	-21	11,279	-0.19%
2022/07/20	6	27.95	31	28.56	27.50	-25	10,726	-0.23%
2022/07/19	33	28.21	14	28.09	27.90	19	10,554	0.18%
2022/07/18	5	28.81	3	28.65	28.55	2	10,361	0.02%
2022/07/15	4	28.53	7	28.76	28.55	-3	10,133	-0.03%
2022/07/14	200	28.61	211.5	28.82	28.80	-11.5	9,710	-0.12%	大買/大賣/
2022/07/13	6.4	28.13	25	28.15	27.50	-18.6	9,122	-0.20%
2022/07/12	21	27.18	5	27.02	26.95	16	8,654	0.18%
2022/07/11	48	27.98	55.2	28.13	28.10	-7.2	8,281	-0.09%
2022/07/08	46	26.96	24	27.02	26.45	22	7,315	0.30%
2022/07/07	4	25.49	58	26.23	26.95	-54	6,512	-0.83%
2022/07/06	32	25.38	1	24.80	24.80	31	6,230	0.50%
2022/07/05	20	26.52	3	26.57	26.60	17	6,221	0.27%
2022/07/04	3	24.80	2	25.10	25.85	1	5,918	0.02%
2022/07/01	2	26.60	23.1	27.15	25.85	-21.1	5,923	-0.36%
2022/06/30	23	26.81	6	26.83	27.50	17	5,749	0.30%
2022/06/29	10	25.00	37.3	27.33	27.30	-27.3	5,499	-0.50%
2022/06/28	37	25.47	3	25.22	25.50	34	5,168	0.66%
2022/06/27	2	25.03	35	25.90	25.60	-33	5,313	-0.62%
2022/06/23	0.1	22.75	0	0.00	23.10	0.1	5,819	0.00%
2022/06/22	0	0.00	24	23.47	23.10	-24	6,728	-0.36%
2022/06/21	5	22.75	5	23.46	23.85	0	6,934	0.00%
2022/06/20	6	23.92	1	22.50	22.50	5	6,925	0.07%
2022/06/17	1	23.70	1	24.00	24.00	0	6,904	0.00%
2022/06/16	13.1	25.00	11	25.25	24.05	2.1	6,932	0.03%
2022/06/15	16	25.72	31	25.97	25.50	-15	6,967	-0.22%
2022/06/14	56	25.56	127	25.85	26.00	-71	6,608	-1.07%	大賣/
2022/06/13	0	0.00	5	24.27	24.20	-5	5,973	-0.08%
2022/06/08	1	23.75	1	23.50	23.70	0	5,857	0.00%
2022/06/07	2	23.85	2	23.90	23.65	0	5,886	0.00%
2022/06/02	0	0.00	1	23.40	23.35	-1	5,955	-0.02%
2022/06/01	8	23.69	0	0.00	23.40	8	6,004	0.13%
2022/05/31	105	24.12	6	23.85	23.60	99	5,961	1.66%	大買/
2022/05/27	0	0.00	2	22.68	22.45	-2	6,273	-0.03%
2022/05/26	2	22.10	5	22.56	22.10	-3	6,435	-0.05%
2022/05/25	4	22.25	4	22.44	22.25	0	6,432	0.00%
2022/05/24	16	23.40	6	22.85	22.60	10	6,461	0.15%
2022/05/13	1	21.75	7	21.74	21.65	-6	6,451	-0.09%
2022/05/12	2	21.00	0	0.00	20.65	2	6,467	0.03%
2022/05/06	0.1	22.66	0	0.00	22.65	0.1	6,529	0.00%
2022/05/05	1	23.55	1	23.65	23.30	0	6,643	0.00%
2022/05/04	3	23.97	15	23.27	23.35	-12	6,648	-0.18%
2022/05/03	2	22.90	0	0.00	23.05	2	6,630	0.03%
2022/04/29	11	23.00	5	23.05	22.60	6	6,675	0.09%
2022/04/28	3	22.30	0	0.00	22.45	3	6,771	0.04%
2022/04/27	5	22.60	1	22.40	22.30	4	6,805	0.06%
2022/04/26	0	0.00	5	23.00	22.85	-5	6,792	-0.07%
2022/04/25	0	0.00	15	22.91	22.85	-15	6,872	-0.22%
2022/04/22	3	24.20	5	24.13	24.05	-2	6,937	-0.03%
2022/04/21	2	24.88	2	24.70	24.40	0	7,003	0.00%
2022/04/20	4	24.50	1	24.30	24.65	3	7,050	0.04%
2022/04/19	0	0.00	2	24.13	24.00	-2	7,074	-0.03%
2022/04/18	1	24.10	1	24.00	23.90	0	7,258	0.00%
2022/04/15	3.5	24.09	0	0.00	23.80	3.5	7,321	0.05%
2022/04/14	1	24.55	0	0.00	24.60	1	7,444	0.01%
2022/04/13	15	24.77	0	0.00	24.95	15	7,506	0.20%
2022/04/12	1	24.80	1	24.20	24.25	0	7,979	0.00%
2022/04/11	6	24.98	2	24.75	24.50	4	8,023	0.05%
2022/04/08	1	26.50	23	26.55	26.55	-22	8,003	-0.27%
2022/04/07	11	27.38	5	27.47	26.50	6	8,048	0.07%
2022/04/06	1	26.80	0	0.00	26.80	1	8,024	0.01%
2022/04/01	60	26.98	3	26.92	26.85	57	8,296	0.69%
2022/03/31	0	0.00	5	27.50	27.55	-5	9,024	-0.06%
2022/03/30	14	28.04	17	28.20	27.90	-3	9,118	-0.03%
2022/03/29	25	28.01	2	27.65	27.45	23	9,234	0.25%
2022/03/28	14	28.01	6	27.88	28.10	8	9,040	0.09%
2022/03/25	37	27.89	247.2	28.77	28.95	-210.2	8,634	-2.43%	大賣/鉅額交易
2022/03/24	107	26.69	12.6	26.69	26.35	94.5	7,765	1.22%	大買/
2022/03/23	3.1	25.88	0	0.00	25.75	3.1	7,647	0.04%
2022/03/22	4.1	25.94	1	26.00	26.05	3.1	7,763	0.04%
2022/03/21	1	25.60	0	0.00	25.50	1	7,834	0.01%
2022/03/18	5.5	26.02	5	26.10	26.15	0.5	8,041	0.01%
2022/03/16	1	24.35	0	0.00	23.95	1	8,211	0.01%
2022/03/15	0	0.00	1	23.80	23.75	-1	8,442	-0.01%
2022/03/14	0.1	24.30	0	0.00	24.40	0.1	8,833	0.00%
2022/03/11	1	24.65	7	24.63	24.65	-6	9,059	-0.07%
2022/03/10	6	24.12	4	24.38	24.40	2	9,238	0.02%
2022/03/09	4	23.44	0	0.00	23.50	4	9,799	0.04%
2022/03/08	0	0.00	5	23.00	23.05	-5	10,186	-0.05%
2022/03/07	4	24.14	0	0.00	23.70	4	10,681	0.04%
2022/03/04	0	0.00	1	25.90	25.15	-1	11,040	-0.01%
2022/03/03	4	26.05	5	25.84	25.65	-1	11,465	-0.01%
2022/03/02	6	26.44	1	26.75	26.25	5	11,967	0.04%
2022/03/01	2	26.35	1	25.30	26.75	1	12,020	0.01%
2022/02/25	1	24.35	1	24.70	24.35	0	12,561	0.00%
2022/02/24	1	24.45	1	24.05	23.95	0	13,372	0.00%
2022/02/23	1	25.40	3	25.20	25.40	-2	13,910	-0.01%
2022/02/21	1	25.80	0	0.00	25.85	1	15,619	0.01%
2022/02/18	3	26.05	0	0.00	26.15	3	17,013	0.02%
2022/02/17	1	26.15	2	26.20	26.20	-1	18,944	-0.01%
2022/02/16	0	0.00	1	25.75	25.85	-1	19,543	-0.01%
2022/02/15	1	25.55	1	26.35	25.55	0	21,328	0.00%
2022/02/11	0	0.00	3	26.85	26.80	-3	23,842	-0.01%
2022/02/10	4	27.04	0	0.00	26.90	4	24,397	0.02%
2022/02/09	2	27.55	4	27.48	27.70	-2	25,234	-0.01%
2022/02/08	1	27.25	3	27.33	27.50	-2	26,542	-0.01%
2022/02/07	9	26.73	4	26.41	27.05	5	27,369	0.02%
2022/01/25	0	0.00	2	25.75	25.45	-2	28,722	-0.01%
2022/01/24	1	26.05	1	26.30	26.20	0	29,461	0.00%
2022/01/21	2.1	26.74	3	26.57	26.45	-0.9	30,488	0.00%
2022/01/20	0.1	27.20	0	0.00	27.20	0.1	32,445	0.00%
2022/01/19	1	27.65	1	27.70	27.50	0	33,339	0.00%
2022/01/18	12	27.61	2	27.93	27.55	10	34,890	0.03%
2022/01/17	3	27.03	5	27.30	27.80	-2	36,235	-0.01%
2022/01/14	1	27.10	2	26.60	26.50	-1	36,526	0.00%
2022/01/13	5.1	27.05	37	27.26	27.30	-31.9	36,578	-0.09%
2022/01/12	2	27.38	8	27.98	27.40	-6	36,593	-0.02%
2022/01/11	7	27.64	52	27.84	27.30	-45	36,558	-0.12%
2022/01/10	1	28.65	12	28.88	28.70	-11	36,497	-0.03%
2022/01/07	27	29.77	2	29.33	29.25	25	36,438	0.07%
2022/01/06	6	30.41	4	30.44	30.40	2	36,348	0.01%
2022/01/05	50	31.14	32	31.43	30.65	18	36,375	0.05%
2022/01/04	19	30.17	1	30.40	30.30	18	35,914	0.05%
2022/01/03	9	31.08	3	31.10	30.40	6	35,884	0.02%
2021/12/30	17	31.19	7	31.65	31.05	10	35,890	0.03%
2021/12/29	32	32.37	7	32.35	31.85	25	36,056	0.07%
2021/12/28	42	32.02	15	31.94	31.85	27	35,959	0.08%
2021/12/27	36	32.22	44	32.09	32.95	-8	35,902	-0.02%
2021/12/24	11	30.80	6	30.62	30.70	5	35,490	0.01%
2021/12/23	27	30.72	25	31.00	31.15	2	36,100	0.01%
2021/12/22	8	30.04	6	29.68	29.65	2	36,070	0.01%
2021/12/21	21	30.16	18	29.97	29.85	3	36,498	0.01%
2021/12/20	1	29.70	2	29.95	29.75	-1	36,741	0.00%
2021/12/17	13	29.81	2	29.70	29.65	11	36,692	0.03%
2021/12/16	3	30.78	15	30.95	30.60	-12	36,586	-0.03%
2021/12/15	8	30.24	34	30.26	30.40	-26	36,456	-0.07%
2021/12/14	19	30.01	27	30.43	29.75	-8	36,387	-0.02%
2021/12/13	29	31.21	12	31.07	31.10	17	36,091	0.05%
2021/12/10	18	31.00	3	31.02	30.70	15	35,869	0.04%
2021/12/09	5	31.65	7	31.78	31.35	-2	35,725	-0.01%
2021/12/08	43	32.06	21	32.29	31.60	22	35,462	0.06%
2021/12/07	10	31.99	4	31.95	31.45	6	35,048	0.02%
2021/12/06	9	31.19	4	31.48	31.45	5	34,800	0.01%
2021/12/03	23	32.17	17	32.15	31.95	6	34,606	0.02%
2021/12/02	21	31.22	10	31.25	30.60	11	33,997	0.03%
2021/12/01	29	31.14	47	31.04	32.55	-18	33,572	-0.05%
2021/11/30	20	32.78	13	32.93	32.00	7	32,999	0.02%
2021/11/29	15	32.25	10	32.42	32.30	5	32,571	0.02%
2021/11/26	29	32.56	28	33.11	32.70	1	32,079	0.00%
2021/11/25	20	34.54	39	34.76	34.60	-19	31,472	-0.06%
2021/11/24	27	35.02	212	35.31	35.40	-185	30,990	-0.60%	大賣/鉅額交易
2021/11/23	271	33.16	69	33.82	33.45	202	30,274	0.67%	大買/鉅額交易
2021/11/22	15	35.48	22	35.28	35.70	-7	29,436	-0.02%
2021/11/19	57	36.40	35	36.33	35.05	22	28,814	0.08%
2021/11/18	10	34.49	7	34.36	34.70	3	27,690	0.01%
2021/11/17	63	34.00	86	34.41	35.40	-23	27,073	-0.08%
2021/11/16	109	34.13	67	34.23	34.80	42	25,657	0.16%	大買/
2021/11/15	4	31.04	50.1	31.18	32.35	-46.1	23,694	-0.19%
2021/11/12	108	30.21	82.1	30.00	29.45	25.9	23,056	0.11%	大買/
2021/11/11	24	28.61	73.3	28.93	29.25	-49.3	21,243	-0.23%
2021/11/10	37	26.41	16.1	26.51	26.60	21	19,226	0.11%
2021/11/09	21	26.28	16.1	26.15	26.20	5	18,704	0.03%
2021/11/08	17.1	26.28	15	26.00	25.60	2.1	18,129	0.01%
2021/11/05	41.1	26.17	35	26.30	26.25	6.1	17,296	0.03%
2021/11/04	13	25.82	17.2	25.92	26.70	-4.2	15,966	-0.03%
2021/11/03	16	25.37	17.2	25.05	24.30	-1.2	15,102	-0.01%
2021/11/02	21	25.51	35	25.69	24.35	-14	14,556	-0.10%
2021/11/01	40	26.13	15	26.36	26.10	25	13,727	0.18%
2021/10/29	46	26.17	51	26.34	26.45	-5	12,922	-0.04%
2021/10/28	105	25.76	99	25.92	25.55	6	11,857	0.05%	大買/
2021/10/27	40	23.60	34	23.68	24.75	6	9,828	0.06%
2021/10/26	123.2	23.69	71	23.03	22.50	52.2	8,927	0.58%	大買/
2021/10/25	59	21.91	140	22.35	22.95	-81	7,357	-1.10%	大賣/
2021/10/22	1	20.30	38	20.21	20.90	-37	5,972	-0.62%
2021/10/21	49	19.08	5	19.65	19.00	44	5,701	0.77%
2021/10/20	35	19.10	5	19.23	19.30	30	5,876	0.51%
2021/10/19	5	18.80	4.1	18.61	18.75	0.9	5,859	0.02%
2021/10/18	17	18.79	0	0.00	18.65	17	5,843	0.29%
2021/10/15	18	18.28	0	0.00	18.40	18	5,772	0.31%
2021/10/14	0	0.00	1	17.85	17.85	-1	5,816	-0.02%
2021/10/13	3	18.18	0	0.00	17.95	3	5,839	0.05%
2021/10/12	4	18.60	2	18.75	18.60	2	6,035	0.03%
2021/10/08	15	19.09	0	0.00	19.00	15	6,086	0.25%
2021/10/06	22	18.92	1	19.50	18.15	21	7,065	0.30%
2021/10/05	3	20.07	5	20.19	20.15	-2	6,770	-0.03%
2021/10/04	5	21.25	18	19.80	19.60	-13	6,639	-0.20%
2021/10/01	20	21.28	19	20.71	20.60	1	6,478	0.02%
2021/09/30	29	21.71	26	21.23	21.05	3	6,112	0.05%
2021/09/29	3	20.25	8	20.30	20.55	-5	5,329	-0.09%
2021/09/28	10	19.97	13	19.57	20.40	-3	5,262	-0.06%
2021/09/27	10	19.25	7	19.28	19.35	3	4,844	0.06%
2021/09/15	1	17.75	0	0.00	17.35	1	4,956	0.02%
2021/09/14	1	17.35	0	0.00	17.35	1	5,020	0.02%
2021/09/10	1	17.75	0	0.00	17.80	1	5,072	0.02%
2021/09/09	1	17.65	0	0.00	17.75	1	5,089	0.02%
2021/09/03	2	18.45	0	0.00	18.45	2	5,696	0.04%
2021/09/02	0	0.00	1	18.45	18.50	-1	5,890	-0.02%
2021/08/30	1	18.35	0	0.00	18.30	1	5,940	0.02%
2021/08/20	0	0.00	4	16.99	16.90	-4	5,924	-0.07%
2021/08/13	0	0.00	5	17.90	17.70	-5	5,920	-0.08%
2021/08/11	0	0.00	2	18.25	18.10	-2	5,917	-0.03%
2021/08/10	3	18.83	0	0.00	18.80	3	5,901	0.05%
2021/08/09	0	0.00	1	19.30	19.20	-1	5,916	-0.02%
2021/08/05	8	19.99	3	19.82	19.65	5	5,933	0.08%
2021/08/04	0	0.00	1	19.65	19.60	-1	5,898	-0.02%
2021/08/02	10	20.15	10	19.85	19.85	0	5,937	0.00%
2021/07/30	2	19.45	2	19.60	19.45	0	5,940	0.00%
2021/07/29	5	19.68	4	19.71	19.85	1	5,920	0.02%
2021/07/28	1	20.45	0	0.00	19.70	1	5,930	0.02%
2021/07/27	3	20.60	15	20.40	20.25	-12	5,949	-0.20%
2021/07/26	1	20.55	22	20.77	20.40	-21	5,923	-0.35%
2021/07/23	2	19.75	1	19.80	19.80	1	5,654	0.02%
2021/07/22	1	19.40	0	0.00	19.25	1	5,629	0.02%
2021/07/21	3	18.97	20	19.08	18.85	-17	5,618	-0.30%
2021/07/20	1	19.50	5	19.80	19.50	-4	5,607	-0.07%
2021/07/19	11	20.20	4	20.15	20.05	7	5,567	0.13%
2021/07/16	3	19.90	25	20.52	20.65	-22	5,637	-0.39%
2021/07/15	0	0.00	14	20.11	20.00	-14	5,431	-0.26%
2021/07/14	14	20.12	11	20.15	20.00	3	5,442	0.06%
2021/07/13	95	20.99	60	20.54	20.90	35	5,386	0.65%
2021/07/12	0	0.00	3	19.25	19.30	-3	4,609	-0.07%
2021/07/09	0	0.00	21	19.40	19.20	-21	4,787	-0.44%
2021/07/08	1	19.65	3	19.43	19.45	-2	4,946	-0.04%
2021/07/07	6	19.44	1	19.45	19.20	5	4,972	0.10%
2021/07/06	0	0.00	1	19.60	19.55	-1	5,112	-0.02%
2021/07/05	4	20.05	1	20.05	20.00	3	5,143	0.06%
2021/07/02	20	19.60	0	0.00	19.40	20	4,983	0.40%
2021/07/01	3	19.30	3	19.23	19.15	0	4,957	0.00%
2021/06/30	0	0.00	1	19.05	19.00	-1	4,918	-0.02%
2021/06/29	0	0.00	3	19.03	18.95	-3	4,907	-0.06%
2021/06/28	0	0.00	3	19.18	19.20	-3	4,972	-0.06%
2021/06/25	1	19.85	14	19.85	19.40	-13	4,982	-0.26%
2021/06/24	15.2	20.17	0	0.00	20.00	15.2	4,958	0.31%
2021/06/22	0	0.00	5	18.96	18.50	-5	4,689	-0.11%
2021/06/18	0	0.00	1	18.70	18.70	-1	4,978	-0.02%
2021/06/17	3	18.80	0	0.00	18.90	3	5,171	0.06%
2021/06/16	8	19.15	0	0.00	18.70	8	5,292	0.15%
2021/06/15	10	19.23	4	19.43	19.40	6	5,441	0.11%
2021/06/11	84	20.82	82	19.80	19.25	2	5,809	0.03%
2021/06/09	3	18.10	5	18.22	18.25	-2	5,276	-0.04%
2021/06/07	0	0.00	5	17.55	17.55	-5	5,516	-0.09%
2021/06/04	5	17.95	0	0.00	17.75	5	5,534	0.09%
2021/06/02	1	17.70	0	0.00	17.65	1	5,742	0.02%
2021/06/01	2	18.00	2	18.00	18.00	0	5,755	0.00%
2021/05/31	0	0.00	4	17.50	17.60	-4	5,762	-0.07%
2021/05/28	7	17.39	0	0.00	17.30	7	5,821	0.12%
2021/05/26	1	16.95	0	0.00	17.05	1	6,019	0.02%
2021/05/25	2	17.15	0	0.00	17.00	2	6,072	0.03%
2021/05/19	2	16.00	0	0.00	16.20	2	6,567	0.03%
2021/05/13	2	15.95	2	15.90	16.00	0	6,720	0.00%
2021/05/11	5	17.87	0	0.00	17.25	5	7,092	0.07%
2021/05/10	4	18.83	0	0.00	18.80	4	7,055	0.06%
2021/05/05	0	0.00	64	18.40	18.15	-64	7,107	-0.90%
2021/05/03	8	19.15	2	19.08	19.00	6	7,104	0.08%
2021/04/29	50	20.70	0	0.00	20.30	50	7,084	0.71%
2021/04/28	3	20.37	30	20.53	20.70	-27	7,149	-0.38%
2021/04/26	0	0.00	2	20.25	20.20	-2	7,621	-0.03%
2021/04/21	2	21.00	0	0.00	21.00	2	8,045	0.02%
2021/04/20	5	21.85	6	21.60	21.60	-1	8,442	-0.01%
2021/04/19	58	22.34	57	22.41	22.20	1	8,758	0.01%
2021/04/16	0	0.00	3	21.77	21.80	-3	8,760	-0.03%
2021/04/15	1	22.15	0	0.00	21.60	1	8,747	0.01%
2021/04/13	0	0.00	2	21.40	20.95	-2	8,806	-0.02%
2021/04/12	35	21.41	48	21.63	21.30	-13	9,204	-0.14%
2021/04/08	1	21.40	0	0.00	21.35	1	9,584	0.01%
2021/04/07	0	0.00	2	20.85	20.95	-2	9,533	-0.02%
2021/04/06	1	20.55	20	20.50	20.45	-19	9,530	-0.20%
2021/04/01	0	0.00	5	20.30	20.40	-5	9,572	-0.05%
2021/03/31	3	20.23	0	0.00	20.20	3	9,706	0.03%
2021/03/30	1	20.90	104	20.81	20.75	-103	9,703	-1.06%	大賣/鉅額交易
2021/03/29	2	21.05	1	20.90	21.00	1	9,831	0.01%
2021/03/26	11	20.94	0	0.00	21.00	11	10,032	0.11%
2021/03/24	0	0.00	5	21.45	21.30	-5	11,226	-0.04%
2021/03/23	1	21.75	9	21.87	21.60	-8	11,161	-0.07%
2021/03/22	46	22.10	1	22.25	22.30	45	10,896	0.41%
2021/03/19	4	21.31	6	21.58	21.40	-2	10,730	-0.02%
2021/03/18	27	21.32	1	21.15	21.40	26	10,726	0.24%
2021/03/17	14	21.23	19	21.23	21.25	-5	10,571	-0.05%
2021/03/16	10	20.05	22.1	20.15	20.10	-12.1	10,100	-0.12%
2021/03/15	1	20.25	0	0.00	20.20	1	10,089	0.01%
2021/03/12	17	20.35	3	20.47	20.40	14	10,068	0.14%
2021/03/10	0	0.00	3	19.85	19.60	-3	10,059	-0.03%
2021/03/09	2	19.20	3	19.50	19.60	-1	10,044	-0.01%
2021/03/08	1	19.85	0	0.00	19.45	1	10,059	0.01%
2021/03/05	0	0.00	2	19.80	19.65	-2	9,911	-0.02%
2021/03/03	0	0.00	3	19.93	20.05	-3	9,894	-0.03%
2021/03/02	1	20.35	4	20.10	19.60	-3	9,869	-0.03%
2021/02/26	0	0.00	3	19.48	19.55	-3	9,731	-0.03%
2021/02/25	7	19.91	0	0.00	19.65	7	9,703	0.07%
2021/02/24	5	20.20	10	19.99	19.70	-5	9,750	-0.05%
2021/02/23	1	19.60	5	19.63	19.70	-4	9,642	-0.04%
2021/02/22	2	19.90	7	19.88	19.85	-5	9,609	-0.05%
2021/02/19	11	19.81	7	20.04	19.80	4	9,540	0.04%
2021/02/18	0	0.00	5	19.30	19.30	-5	9,254	-0.05%
2021/02/17	0	0.00	12	19.15	19.15	-12	9,199	-0.13%
2021/02/05	0	0.00	20	19.24	19.05	-20	9,172	-0.22%
2021/02/04	4	18.85	8	19.01	18.80	-4	9,124	-0.04%
2021/02/03	104	19.59	5	19.50	19.40	99	9,054	1.09%	大買/
2021/02/02	10	17.85	3	18.63	18.80	7	8,707	0.08%
2021/01/29	1	17.70	2	18.15	17.60	-1	8,518	-0.01%
2021/01/28	0	0.00	4	18.28	18.20	-4	8,457	-0.05%
2021/01/27	0	0.00	1	18.55	18.70	-1	8,427	-0.01%
2021/01/26	2	18.20	1	18.35	18.30	1	8,375	0.01%
2021/01/25	6	18.45	0	0.00	18.60	6	8,325	0.07%
2021/01/22	8	19.06	6	18.95	18.85	2	8,259	0.02%
2021/01/21	1	19.70	3	19.58	18.85	-2	8,185	-0.02%
2021/01/20	9	19.32	2	19.98	19.15	7	8,075	0.09%
2021/01/19	23	21.17	6	21.03	20.50	17	7,888	0.22%
2021/01/18	2	20.10	8	19.65	19.95	-6	7,524	-0.08%
2021/01/15	1	20.05	6	20.20	20.00	-5	7,421	-0.07%
2021/01/14	23	20.48	30	20.68	20.55	-7	7,224	-0.10%
2021/01/13	14	20.87	10	20.52	20.45	4	6,862	0.06%
2021/01/12	19	19.46	4	19.85	19.80	15	6,362	0.24%
2021/01/11	2	18.60	5	19.46	19.40	-3	5,948	-0.05%
2021/01/08	2	18.15	6	18.33	18.25	-4	5,729	-0.07%
2021/01/07	6	19.29	4	19.30	18.95	2	5,633	0.04%
2021/01/06	11	19.93	20	19.99	19.10	-9	5,543	-0.16%
2021/01/05	17	20.02	10	20.09	19.85	7	5,189	0.13%
2021/01/04	28	19.43	29	19.69	19.90	-1	4,674	-0.02%
2020/12/31	1	18.10	6	18.07	18.10	-5	4,130	-0.12%
2020/12/30	3	17.97	0	0.00	17.85	3	4,060	0.07%
2020/12/29	1	17.95	15	18.10	18.00	-14	4,015	-0.35%
2020/12/28	0	0.00	2	18.15	18.05	-2	3,955	-0.05%
2020/12/25	0	0.00	1	18.35	18.25	-1	3,868	-0.03%
2020/12/24	4	17.96	16	18.03	17.85	-12	3,685	-0.33%
2020/12/23	3	17.88	20	17.71	17.60	-17	3,600	-0.47%
2020/12/22	7	18.29	10.1	18.15	17.50	-3.1	3,445	-0.09%
2020/12/21	83	17.99	64	17.99	18.60	19	3,207	0.59%
2020/12/18	19	17.72	13	17.78	17.90	6	2,442	0.25%
2020/12/17	1	16.30	1	16.40	16.30	0	1,906	0.00%
2020/12/16	0	0.00	14	16.35	16.15	-14	1,884	-0.74%
2020/12/14	0	0.00	10	16.70	16.65	-10	1,819	-0.55%
2020/12/11	30	16.23	0	0.00	16.15	30	1,686	1.78%
2020/12/10	0	0.00	20	16.20	16.05	-20	1,636	-1.22%
2020/12/09	0	0.00	2	16.35	16.30	-2	1,597	-0.13%
2020/12/08	0	0.00	1	16.40	16.35	-1	1,587	-0.06%
2020/12/07	18	16.90	4	16.45	16.70	14	1,556	0.90%
2020/12/04	0	0.00	25	15.88	15.95	-25	1,311	-1.91%
2020/12/02	16	15.81	0	0.00	15.70	16	1,399	1.14%
2020/12/01	10	15.90	1	15.65	15.85	9	1,402	0.64%
2020/11/30	2	15.50	0	0.00	15.55	2	1,365	0.15%
2020/11/27	10	15.65	0	0.00	15.45	10	1,361	0.73%
2020/11/26	10	15.50	0	0.00	15.45	10	1,344	0.74%
2020/11/23	8	15.50	0	0.00	15.50	8	1,399	0.57%
2020/11/19	1	15.15	1	15.15	15.10	0	1,315	0.00%
2020/11/16	0.1	14.80	0	0.00	14.80	0.1	1,312	0.01%
2020/11/12	20	14.85	0	0.00	14.60	20	1,309	1.53%
2020/11/10	0.1	14.40	1	14.30	14.25	-0.9	1,291	-0.07%
2020/11/05	0.1	14.25	1	14.25	14.20	-1	1,324	-0.07%
2020/11/02	0.1	14.20	0	0.00	14.05	0.1	1,374	0.00%
2020/10/29	0	0.00	2	14.15	14.15	-2	1,406	-0.14%
2020/10/28	0	0.00	1	14.30	14.25	-1	1,417	-0.07%
2020/10/23	1	14.55	0	0.00	14.55	1	1,445	0.07%
2020/10/22	0	14.50	0	0.00	14.30	0	1,473	0.00%
2020/10/08	1	14.45	0	0.00	14.45	1	1,612	0.06%
2020/09/30	0	0.00	5	14.20	14.15	-5	1,688	-0.30%
2020/09/29	0	0.00	6	14.19	14.15	-6	1,719	-0.35%
2020/09/28	1.1	14.21	0	0.00	14.20	1.1	1,762	0.06%
2020/09/25	2	13.95	0	0.00	13.90	2	1,804	0.11%
2020/09/24	1	14.20	0	0.00	14.15	1	1,834	0.05%
2020/09/23	0.1	14.85	0	0.00	14.60	0.1	1,909	0.00%
2020/09/22	2	14.90	0	0.00	14.75	2	2,333	0.09%
2020/09/21	2	15.20	0	0.00	15.15	2	2,623	0.08%
2020/09/18	18	15.20	0	0.00	15.20	18	2,641	0.68%
2020/09/11	1	15.05	0	0.00	15.15	1	2,679	0.04%
2020/09/10	1	15.80	0	0.00	15.45	1	2,671	0.04%
2020/09/07	14	15.80	2	16.30	15.60	12	2,641	0.45%
2020/09/04	0	0.00	1	15.55	15.55	-1	2,539	-0.04%
2020/09/03	0	0.00	2	15.50	15.35	-2	2,493	-0.08%
2020/09/01	0	15.40	0	0.00	15.25	0	2,470	0.00%
2020/08/28	2	15.13	0	0.00	15.10	2	2,486	0.08%
2020/08/27	2	15.35	11	15.48	15.20	-9	2,491	-0.36%
2020/08/26	0	0.00	10	15.00	15.05	-10	2,357	-0.42%
2020/08/25	20	14.95	1	14.90	14.90	19	2,351	0.81%
2020/08/24	3	14.63	2	14.65	14.70	1	2,330	0.04%
2020/08/20	1	14.50	10	14.05	13.95	-9	2,341	-0.38%
2020/08/17	1	15.05	7	15.34	15.25	-6	2,301	-0.26%
2020/08/14	5	15.00	0	0.00	15.10	5	2,298	0.22%
2020/08/13	0.1	15.10	4	15.10	14.90	-3.9	2,302	-0.17%
2020/08/12	5	15.03	1	15.00	15.00	4	2,301	0.17%
2020/08/10	3	15.13	0	0.00	15.05	3	2,282	0.13%
2020/08/06	0	0.00	16	15.44	15.20	-16	2,372	-0.67%
2020/08/05	10	15.20	1	15.15	15.20	9	2,386	0.38%
2020/08/03	8	15.07	4	15.20	15.00	4	2,404	0.17%
2020/07/31	7	15.09	0	0.00	15.10	7	2,411	0.29%
2020/07/30	0	0.00	3	15.07	14.95	-3	2,401	-0.12%
2020/07/29	3	14.88	2	14.98	14.85	1	2,403	0.04%
2020/07/28	2	14.78	2	15.13	14.75	0	2,417	0.00%
2020/07/27	0.1	15.00	0	0.00	14.70	0.1	2,406	0.00%
2020/07/24	10	15.35	0	0.00	15.10	10	2,424	0.41%
2020/07/22	1	15.55	0	0.00	15.55	1	2,508	0.04%
2020/07/21	10	15.30	11	15.15	15.15	-1	2,446	-0.04%
2020/07/15	1.1	15.55	1	15.30	15.15	0.1	2,548	0.00%
2020/07/10	2	15.50	3	15.85	15.50	-1	2,543	-0.04%
2020/07/09	2	16.23	0	0.00	16.10	2	2,538	0.08%
2020/07/08	1	16.20	0	0.00	16.25	1	2,514	0.04%
2020/07/07	0	0.00	11	16.21	16.10	-11	2,487	-0.44%
2020/07/06	4	16.43	2	16.58	16.45	2	2,466	0.08%
2020/07/03	0	0.00	6	16.45	16.35	-6	2,481	-0.24%
2020/07/02	4	16.38	4	16.30	16.35	0	2,474	0.00%
2020/07/01	25	17.07	16	17.25	16.90	9	2,384	0.38%
2020/06/30	19	15.58	11	15.91	16.30	8	1,962	0.41%
2020/06/24	1	14.55	1	14.65	14.65	0	1,646	0.00%
2020/06/19	0	0.00	1	14.75	14.60	-1	1,677	-0.06%
2020/06/12	1	13.95	0	0.00	14.05	1	1,745	0.06%
2020/06/11	0	0.00	10	14.65	14.35	-10	1,756	-0.57%
2020/06/10	0	0.00	1	14.85	14.85	-1	1,757	-0.06%
2020/06/09	1	14.95	0	0.00	14.85	1	1,800	0.06%
2020/06/08	0	0.00	0.1	15.10	15.00	-0.1	1,831	-0.01%
2020/06/04	0	0.00	0.1	14.90	14.90	-0.1	1,945	0.00%
2020/06/03	0	0.00	6	14.86	14.80	-6	1,936	-0.31%
2020/06/02	5	14.90	0	0.00	14.65	5	1,926	0.26%
2020/05/28	10	15.15	0	0.00	14.55	10	1,927	0.52%
2020/05/21	0.1	14.90	8	14.80	14.90	-7.9	1,918	-0.41%
2020/05/15	8	14.70	1	14.70	14.60	7	1,913	0.37%
2020/05/14	6	15.50	0	0.00	14.80	6	1,902	0.32%
2020/05/04	1	14.50	0	0.00	15.00	1	1,712	0.06%
2020/04/30	0	0.00	10	14.88	14.90	-10	1,726	-0.58%
2020/04/28	4	14.83	18	14.97	14.80	-14	1,710	-0.82%
2020/04/23	12	13.61	10	13.55	13.75	2	1,618	0.12%
2020/04/17	0	0.00	14	13.82	13.60	-14	1,555	-0.90%
2020/04/16	0	0.00	5	13.55	13.50	-5	1,539	-0.32%
2020/04/14	1	13.50	2	13.38	13.45	-1	1,559	-0.06%
2020/04/13	10	13.06	1	13.20	13.05	9	1,563	0.58%
2020/04/09	5	13.10	5	13.29	13.10	0	1,608	0.00%
2020/04/08	15	13.35	25	13.19	13.35	-10	1,598	-0.63%
2020/04/07	12	12.73	2	12.85	12.85	10	1,548	0.65%
2020/04/06	7	12.10	0	0.00	12.20	7	1,514	0.46%
2020/03/31	0	0.00	1	12.25	11.85	-1	1,540	-0.06%
2020/03/30	2	11.88	1	11.75	12.10	1	1,704	0.06%
2020/03/27	4	12.05	5	11.93	11.95	-1	1,698	-0.06%
2020/03/26	10	12.05	0	0.00	12.20	10	1,689	0.59%
2020/03/20	0	0.00	2	11.18	11.20	-2	1,685	-0.12%
2020/03/19	6	10.40	2	10.25	10.20	4	1,698	0.24%
2020/03/18	3	11.30	3	11.40	11.30	0	1,673	0.00%
2020/03/16	3	12.70	0	0.00	12.25	3	1,654	0.18%
2020/03/13	1	12.65	1	13.20	13.05	0	1,652	0.00%
2020/03/12	4	13.93	3	14.10	14.00	1	1,630	0.06%
2020/03/11	4	14.95	0	0.00	14.60	4	1,604	0.25%
2020/03/10	0	0.00	6	13.85	14.40	-6	1,505	-0.40%
2020/03/09	1	14.55	0	0.00	14.20	1	1,476	0.07%
2020/03/06	0	0.00	1	15.00	14.80	-1	1,479	-0.07%
2020/03/04	0	0.00	1	15.00	15.00	-1	1,533	-0.07%
2020/03/03	0	0.00	1	15.15	15.05	-1	1,551	-0.06%
2020/03/02	1	14.10	0	0.00	14.90	1	1,568	0.06%
2020/02/27	1	14.70	0	0.00	14.65	1	1,555	0.06%
2020/02/18	1	15.75	0	0.00	15.75	1	2,422	0.04%
2020/02/12	0	0.00	0	15.85	15.80	0	2,729	0.00%
2020/02/04	0	0.00	2	15.30	15.70	-2	2,874	-0.07%
2020/01/31	1	15.70	0	0.00	15.50	1	2,843	0.04%
2020/01/30	1	15.80	23	15.87	15.80	-22	2,880	-0.76%
2020/01/17	10	17.80	0	0.00	17.70	10	2,879	0.35%
2020/01/16	0	0.00	1	18.05	17.90	-1	2,890	-0.03%
2020/01/07	1	17.45	0	0.00	17.55	1	3,258	0.03%
2019/12/30	0	0.00	1	18.35	18.40	-1	3,353	-0.03%
2019/12/25	16	18.60	32	18.81	18.45	-16	3,685	-0.43%
2019/12/24	0	0.00	1	17.80	17.80	-1	3,695	-0.03%
2019/12/20	5	18.20	4	18.25	17.80	1	5,670	0.02%
2019/12/16	14	18.22	0	0.00	18.20	14	5,758	0.24%
2019/12/13	0	0.00	1	17.85	17.75	-1	5,712	-0.02%
2019/12/11	6	18.40	0	0.00	18.30	6	5,699	0.11%
2019/12/10	5	18.65	0	0.00	18.40	5	5,721	0.09%
2019/12/09	1	18.50	1	18.40	18.50	0	5,704	0.00%
2019/12/05	1	18.20	1	18.25	18.10	0	5,676	0.00%
2019/12/04	0	0.00	5	17.96	18.10	-5	5,672	-0.09%
2019/12/03	1	18.00	1	17.95	18.10	0	5,680	0.00%
2019/12/02	2	17.98	0	0.00	17.80	2	5,714	0.03%
2019/11/28	0	0.00	1	18.65	18.45	-1	5,710	-0.02%
2019/11/27	1	18.70	0	0.00	18.65	1	5,695	0.02%
2019/11/26	0	0.00	7	18.66	18.55	-7	5,662	-0.12%
2019/11/25	5	18.80	17	18.70	18.70	-12	5,642	-0.21%
2019/11/22	5	19.05	8	18.96	19.05	-3	5,606	-0.05%
2019/11/21	0	0.00	1	18.45	18.50	-1	5,527	-0.02%
2019/11/20	5	18.38	10	18.40	18.40	-5	5,508	-0.09%
2019/11/19	9	18.66	25	18.73	18.65	-16	5,477	-0.29%
2019/11/18	36	19.38	15	19.61	18.90	21	5,440	0.39%
2019/11/15	6	19.00	0	0.00	18.60	6	5,005	0.12%
2019/11/14	0	0.00	30	18.83	19.00	-30	4,816	-0.62%
2019/11/13	0	0.00	1	17.45	17.30	-1	4,538	-0.02%
2019/11/12	0	0.00	17	17.40	17.45	-17	4,534	-0.37%
2019/11/11	1	17.10	0	0.00	17.05	1	4,518	0.02%
2019/11/08	0	0.00	9	18.19	18.15	-9	4,478	-0.20%
2019/11/07	1	17.90	0	0.00	17.90	1	4,459	0.02%
2019/11/06	9	18.08	1	18.35	18.05	8	4,448	0.18%
2019/11/05	1	18.50	1	18.40	18.30	0	4,433	0.00%
2019/11/04	0	0.00	9.2	18.46	18.50	-9.2	4,418	-0.21%
2019/11/01	6	18.45	48	18.37	18.65	-42	4,386	-0.96%
2019/10/31	0	0.00	11.5	17.92	17.85	-11.5	4,320	-0.27%
2019/10/30	6	18.12	13	18.35	18.05	-7	4,300	-0.16%
2019/10/29	31	18.45	14	18.41	18.15	17	4,289	0.40%
2019/10/28	10	18.14	0	0.00	18.15	10	4,241	0.24%
2019/10/25	4	18.26	0	0.00	18.15	4	4,234	0.09%
2019/10/24	2	18.68	0	0.00	18.50	2	4,219	0.05%
2019/10/23	4	18.60	6	18.60	18.45	-2	4,221	-0.05%
2019/10/22	15	18.85	24	18.70	18.55	-9	4,186	-0.21%
2019/10/21	6	18.43	29	18.36	18.25	-23	4,079	-0.56%
2019/10/18	12	18.35	4	18.30	18.35	8	4,065	0.20%
2019/10/17	56	18.67	6	18.53	18.60	50	4,066	1.23%
2019/10/16	36	17.81	5	17.85	17.65	31	3,913	0.79%
2019/10/14	0	0.00	30	17.80	17.90	-30	3,870	-0.78%
2019/10/09	1	18.20	1	18.25	17.80	0	3,873	0.00%
2019/10/07	15	18.10	3	18.15	18.05	12	3,817	0.31%
2019/10/04	0	0.00	5	18.15	18.15	-5	3,789	-0.13%
2019/10/03	15	18.48	13	18.13	18.10	2	3,756	0.05%
2019/10/02	16	18.03	0	0.00	18.30	16	3,671	0.44%
2019/10/01	8	18.50	2	18.90	18.40	6	3,577	0.17%
2019/09/27	14	18.40	69	18.37	18.30	-55	3,412	-1.61%
2019/09/26	85	19.36	97	19.64	19.15	-12	3,233	-0.37%
2019/09/25	184.5	18.08	92	18.31	19.25	92.5	2,502	3.70%	大買/
2019/09/24	0	0.00	5	17.50	17.50	-5	1,262	-0.40%
2019/09/20	0	0.00	4	15.90	16.00	-4	1,110	-0.36%
2019/09/17	4	15.68	0	0.00	15.60	4	1,108	0.36%
2019/09/16	3	16.00	31	16.15	16.10	-28	1,103	-2.54%
2019/09/06	0	0.00	10	15.80	15.80	-10	1,046	-0.96%
2019/09/05	5	16.00	5	15.90	15.85	0	1,048	0.00%
2019/09/04	12	16.11	4	15.94	15.90	8	1,034	0.77%
2019/09/03	12	15.90	15	15.99	15.95	-3	1,030	-0.29%
2019/08/30	2	15.48	0	0.00	15.40	2	1,007	0.20%
2019/08/28	1	15.40	1	15.20	15.20	0	1,019	0.00%
2019/08/27	0	0.00	3	15.30	15.30	-3	1,018	-0.29%
2019/08/26	10	15.00	0	0.00	14.95	10	1,012	0.99%
2019/08/22	0	0.00	5	15.15	15.15	-5	995	-0.50%
2019/08/21	5	15.25	0	0.00	15.20	5	990	0.50%
2019/08/19	1	15.00	0	0.00	15.00	1	965	0.10%
2019/08/14	0	0.00	2	14.55	14.35	-2	961	-0.21%
2019/08/13	11	14.44	0	0.00	14.30	11	1,026	1.07%
2019/08/12	1	14.55	39	14.65	14.60	-38	1,040	-3.65%
2019/08/06	49	14.86	0	0.00	14.85	49	1,054	4.65%
2019/07/30	0	0.00	10	15.90	15.80	-10	1,058	-0.94%
2019/07/18	0	0.00	1	15.55	15.45	-1	953	-0.10%
2019/07/15	0	0.00	2	16.00	15.85	-2	996	-0.20%
2019/07/08	1	15.55	0	0.00	15.50	1	1,511	0.07%
2019/06/17	2	15.10	0	0.00	15.00	2	2,046	0.10%
2019/06/06	2	14.70	0	0.00	14.70	2	2,066	0.10%
2019/06/05	1	15.05	3	15.00	14.85	-2	2,068	-0.10%
2019/05/31	2	14.98	0	0.00	14.90	2	2,085	0.10%
2019/05/28	0	0.00	5	14.45	14.45	-5	2,082	-0.24%
2019/05/24	2	14.40	2	14.50	14.40	0	2,099	0.00%
2019/05/23	2	14.40	4	14.45	14.35	-2	2,106	-0.09%
2019/05/20	62	14.90	33	14.82	14.85	29	2,134	1.36%
2019/05/13	5	14.75	0	0.00	14.50	5	2,125	0.24%
2019/05/10	1	15.50	0	0.00	15.05	1	2,121	0.05%
2019/05/09	0	0.00	2	15.38	15.30	-2	2,116	-0.09%
2019/05/08	1	15.90	0	0.00	15.90	1	2,109	0.05%
2019/05/06	3	16.07	0	0.00	16.00	3	2,113	0.14%
2019/05/02	1	16.35	0	0.00	16.65	1	2,094	0.05%
2019/04/26	14	16.76	0	0.00	16.70	14	2,069	0.68%
2019/04/25	0	0.00	1	17.05	17.00	-1	2,070	-0.05%
2019/04/24	0	0.00	1	17.00	17.05	-1	2,062	-0.05%
2019/04/23	5	17.05	5	17.05	17.05	0	2,056	0.00%
2019/04/22	23	17.31	8	17.31	17.30	15	2,035	0.74%
2019/04/19	15	17.33	1	17.50	17.25	14	2,023	0.69%
2019/04/18	6	17.98	175	17.40	17.25	-169	1,996	-8.47%	大賣/鉅額交易
2019/04/17	7	18.11	2	18.25	17.70	5	1,896	0.26%
2019/04/16	58	16.88	23	17.17	18.20	35	1,729	2.02%
2019/04/15	26	16.38	5	16.43	16.55	21	1,445	1.45%
2019/04/10	2	16.65	0	0.00	16.45	2	1,413	0.14%
2019/04/03	2	16.75	0	0.00	16.65	2	1,392	0.14%
2019/04/02	3	17.33	0	0.00	17.10	3	1,350	0.22%
2019/03/28	1	16.40	23	16.45	16.35	-22	1,183	-1.86%
2019/03/27	0	0.00	3	16.17	16.50	-3	1,138	-0.26%
2019/03/25	0	0.00	1	15.80	15.80	-1	1,145	-0.09%
2019/03/22	13	15.86	1	15.90	15.85	12	1,150	1.04%
2019/03/21	8	16.40	14	16.75	16.30	-6	1,144	-0.52%
2019/03/20	0	0.00	10	16.05	16.15	-10	1,067	-0.94%
2019/03/18	30	15.82	0	0.00	15.80	30	1,207	2.49%
2019/03/14	3	15.45	3	15.70	15.40	0	1,190	0.00%
2019/03/13	0	0.00	11	15.50	15.50	-11	1,220	-0.90%
2019/03/11	5	15.40	0	0.00	15.45	5	1,479	0.34%
2019/03/07	4	16.03	11	15.65	15.55	-7	1,496	-0.47%
2019/03/06	0	0.00	10	15.90	15.95	-10	1,490	-0.67%
2019/03/05	25	15.56	0	0.00	15.55	25	1,479	1.69%
2019/03/04	1	15.65	0	0.00	15.60	1	1,478	0.07%
2019/02/26	1	15.75	0	0.00	15.65	1	1,524	0.07%
2019/02/22	10	15.65	0	0.00	15.60	10	1,559	0.64%
2019/02/20	0	0.00	30	15.93	15.90	-30	1,544	-1.94%
2019/02/19	0	0.00	20	15.60	15.65	-20	1,525	-1.31%
2019/02/14	2	15.80	10	15.75	15.90	-8	1,519	-0.53%
2019/02/12	7	15.96	18	15.85	16.05	-11	1,500	-0.73%
2019/02/11	13	15.25	0	0.00	15.40	13	1,442	0.90%
2019/01/30	2	15.10	0	0.00	15.15	2	1,433	0.14%
2019/01/29	3	15.25	0	0.00	15.15	3	1,432	0.21%
2019/01/28	0	0.00	7	15.15	15.20	-7	1,421	-0.49%
2019/01/22	1	15.00	1	14.90	14.90	0	1,417	0.00%
2019/01/17	1	15.00	0	0.00	14.90	1	1,436	0.07%
2019/01/11	1	15.10	1	15.10	15.00	0	1,436	0.00%
2019/01/10	1	15.30	1	15.45	15.25	0	1,429	0.00%
2019/01/09	6	15.39	1	15.45	15.40	5	1,435	0.35%
2019/01/08	4	15.20	0	0.00	15.20	4	1,426	0.28%
2019/01/07	10	15.39	0	0.00	15.40	10	1,425	0.70%
2019/01/04	0	0.00	2	14.75	14.90	-2	1,427	-0.14%
2019/01/03	11	15.37	16	15.10	15.05	-5	1,443	-0.35%
2019/01/02	12	15.40	0	0.00	15.35	12	1,446	0.83%
2018/12/27	0	0.00	1	15.70	15.60	-1	1,443	-0.07%
2018/12/26	4	15.70	0	0.00	15.35	4	1,432	0.28%
2018/12/25	2	15.50	0	0.00	15.65	2	1,422	0.14%
2018/12/24	11	15.85	1	15.85	16.00	10	1,416	0.71%
2018/12/22	1	15.65	0	0.00	15.75	1	1,407	0.07%
2018/12/21	5	15.80	12	15.55	15.80	-7	1,406	-0.50%
2018/12/20	2	15.85	0	0.00	15.35	2	1,381	0.14%
2018/12/19	20	16.46	10	16.40	16.05	10	1,357	0.74%
2018/12/14	2	16.33	5	16.30	16.15	-3	1,276	-0.24%
2018/12/12	5	16.80	12	17.21	16.70	-7	1,227	-0.57%
2018/12/11	1	16.20	30	16.27	16.50	-29	1,092	-2.66%
2018/12/10	5	15.69	18	15.75	15.65	-13	1,031	-1.26%
2018/12/07	0	0.00	15	16.20	16.20	-15	1,021	-1.47%
2018/12/05	30	16.46	49	16.56	16.55	-19	945	-2.01%
2018/12/04	11	16.00	50	16.00	16.15	-39	769	-5.07%
2018/11/30	1	14.30	0	0.00	14.25	1	683	0.15%
2018/11/23	6	14.34	6	14.21	14.40	0	655	0.00%
2018/11/21	15	13.88	3	14.15	13.90	12	595	2.01%
2018/11/16	0	0.00	1	13.25	13.30	-1	553	-0.18%
2018/11/15	4	13.03	0	0.00	13.20	4	541	0.74%
2018/11/01	0	0.00	4	12.50	12.45	-4	540	-0.74%
2018/10/31	20	12.20	22	12.20	12.20	-2	547	-0.37%
2018/10/26	2	12.10	0	0.00	11.95	2	546	0.37%
2018/10/23	15	12.83	0	0.00	12.80	15	526	2.85%
2018/10/22	0	0.00	15	13.12	13.10	-15	524	-2.86%
2018/10/19	2	12.60	2	12.95	12.95	0	521	0.00%
2018/10/17	0	0.00	5	12.80	12.95	-5	507	-0.99%
2018/10/16	0	0.00	7	12.73	12.90	-7	495	-1.41%
2018/10/15	4	12.63	2	12.55	12.55	2	495	0.40%
2018/10/12	5	12.50	3	12.92	12.75	2	492	0.41%
2018/10/11	4	12.63	0	0.00	12.60	4	490	0.82%
2018/10/05	20	15.13	0	0.00	14.65	20	498	4.01%
2018/10/01	1	15.35	1	15.60	15.55	0	511	0.00%
2018/09/28	6	15.50	0	0.00	15.35	6	519	1.15%
2018/09/27	1	15.35	1	15.30	15.30	0	520	0.00%
2018/09/21	8	15.16	3	15.50	15.50	5	530	0.94%
2018/09/20	2	15.15	0	0.00	15.10	2	537	0.37%
2018/09/18	30	15.30	10	15.25	15.20	20	582	3.43%
2018/09/17	0	0.00	3	15.40	15.40	-3	588	-0.51%
2018/09/14	20	15.43	0	0.00	15.35	20	597	3.35%
2018/09/13	18	15.00	3	15.25	15.25	15	603	2.48%
2018/09/12	14	14.98	0	0.00	14.90	14	657	2.13%
2018/09/10	8	15.41	6	15.50	15.10	2	676	0.30%
2018/09/07	5	16.19	0	0.00	15.75	5	743	0.67%
2018/09/03	5	16.60	0	0.00	16.60	5	799	0.63%
2018/08/30	0	0.00	1	16.80	16.75	-1	833	-0.12%
2018/08/29	1	16.70	1	16.75	16.75	0	845	0.00%
2018/08/28	1	16.85	0	0.00	16.80	1	858	0.12%
2018/08/27	2	16.85	11	16.81	16.85	-9	895	-1.01%
2018/08/20	2	16.65	0	0.00	16.55	2	1,147	0.17%
2018/08/16	1	16.75	0	0.00	16.80	1	1,234	0.08%
2018/08/15	2	16.90	1	17.20	16.85	1	1,235	0.08%
2018/08/13	0	0.00	4	17.00	16.90	-4	1,246	-0.32%
2018/08/07	20	17.60	0	0.00	17.65	20	1,432	1.40%
2018/08/06	3	17.80	1	17.80	17.95	2	1,455	0.14%
2018/08/03	2	17.90	0	0.00	17.85	2	1,453	0.14%
2018/08/02	14	17.66	0	0.00	17.70	14	1,454	0.96%
2018/08/01	2	17.85	0	0.00	17.90	2	1,492	0.13%
2018/07/30	1	17.75	0	0.00	17.75	1	1,492	0.07%
2018/07/25	2	17.80	0.1	17.80	17.80	1.9	1,487	0.13%
2018/07/23	1	17.80	1	18.00	17.80	0	1,488	0.00%
2018/07/20	2	17.85	2	18.20	18.00	0	1,490	0.00%
2018/07/19	2	17.95	0	0.00	18.00	2	1,493	0.13%
2018/07/18	1	18.10	13	18.20	18.15	-12	1,495	-0.80%
2018/07/17	2	18.05	0	0.00	18.00	2	1,488	0.13%
2018/07/16	2	18.15	1	18.10	18.00	1	1,488	0.07%
2018/07/13	1	18.25	15	18.38	18.15	-14	1,492	-0.94%
2018/07/12	0	0.00	19	18.08	18.10	-19	1,449	-1.31%
2018/07/11	1	17.60	0	0.00	17.50	1	1,447	0.07%
2018/07/06	13	17.47	12	17.98	17.40	1	1,456	0.07%
2018/07/05	2	17.65	50	17.67	17.55	-48	1,453	-3.30%
2018/07/04	0	0.00	4	17.98	17.85	-4	1,458	-0.27%
2018/07/03	4	17.93	0	0.00	17.80	4	1,474	0.27%
2018/07/02	2	18.10	2	18.25	18.00	0	1,472	0.00%
2018/06/29	4	18.05	2	18.25	18.05	2	1,471	0.14%
2018/06/28	3	18.00	0	0.00	17.95	3	1,461	0.21%
2018/06/27	11	18.42	0	0.00	18.20	11	1,451	0.76%
2018/06/26	3	18.30	10	18.30	18.25	-7	1,425	-0.49%
2018/06/15	1	18.50	0	0.00	18.50	1	1,415	0.07%
2018/06/13	0	0.00	11	19.46	19.40	-11	1,343	-0.82%
2018/06/11	20	19.30	0	0.00	19.45	20	1,310	1.53%
2018/06/07	1	19.15	7	19.46	19.50	-6	1,302	-0.46%
2018/06/04	1	19.45	43	19.53	19.55	-42	1,378	-3.05%
2018/06/01	0	0.00	5	19.25	19.15	-5	1,344	-0.37%
2018/05/30	1	19.85	1	19.80	19.80	0	1,287	0.00%
2018/05/29	5	19.30	0	0.00	19.60	5	1,187	0.42%
2018/05/28	4	19.08	0	0.00	19.10	4	1,158	0.35%
2018/05/25	2	19.20	3	19.08	19.25	-1	1,132	-0.09%
2018/05/24	1	18.35	0	0.00	18.30	1	1,049	0.10%
2018/05/22	2	18.25	2	18.40	18.45	0	1,064	0.00%
2018/05/18	0	0.00	5	18.81	18.80	-5	1,078	-0.46%
2018/05/17	8	18.78	10	19.01	19.05	-2	1,073	-0.19%
2018/05/16	3	18.10	3	18.30	18.35	0	933	0.00%
2018/05/15	3	18.20	4	18.55	18.20	-1	946	-0.11%
2018/05/14	2	17.80	5	18.08	18.50	-3	998	-0.30%
2018/05/04	0	0.00	6	17.35	17.30	-6	1,110	-0.54%
2018/04/26	2	17.40	0	0.00	17.25	2	1,217	0.16%
2018/04/24	2	17.70	69	17.40	17.40	-67	1,265	-5.30%
2018/04/20	0	0.00	2	18.10	18.10	-2	1,370	-0.15%
2018/04/18	2	17.70	2	17.90	17.65	0	1,397	0.00%
2018/04/16	0	0.00	2	18.15	18.00	-2	1,441	-0.14%
2018/04/13	7	18.20	0	0.00	18.10	7	1,476	0.47%
2018/04/11	4	18.20	2	18.40	18.15	2	1,680	0.12%
2018/04/09	2	18.40	0	0.00	18.15	2	2,099	0.10%
2018/04/02	4	18.63	0	0.00	18.65	4	2,091	0.19%
2018/03/31	2	18.65	1	18.95	18.70	1	2,091	0.05%
2018/03/30	2	18.80	1	18.70	18.60	1	2,087	0.05%
2018/03/28	4	19.34	9	19.19	19.10	-5	2,073	-0.24%
2018/03/23	1	18.25	3	18.25	18.20	-2	2,002	-0.10%
2018/03/21	8	19.00	2	18.98	18.95	6	1,974	0.30%
2018/03/20	3	19.05	2	19.00	19.00	1	1,970	0.05%
2018/03/15	0	0.00	5	19.40	19.40	-5	1,949	-0.26%
2018/03/14	23	19.46	7	19.35	19.30	16	1,948	0.82%
2018/03/13	0	0.00	14	19.51	19.50	-14	1,944	-0.72%
2018/03/12	5	19.45	0	0.00	19.55	5	1,932	0.26%
2018/03/09	53	19.90	59	19.77	19.80	-6	1,918	-0.31%
2018/03/06	0	0.00	1	18.95	18.95	-1	1,822	-0.05%
2018/03/02	1	18.95	0	0.00	19.00	1	1,823	0.05%
2018/03/01	10	19.00	1	19.00	19.00	9	1,821	0.49%
2018/02/27	0	0.00	10	19.00	18.90	-10	1,820	-0.55%
2018/02/26	0	0.00	10	19.00	18.90	-10	1,819	-0.55%
2018/02/23	1	19.05	0	0.00	19.00	1	1,820	0.05%
2018/02/21	3	18.65	0	0.00	19.30	3	1,857	0.16%
2018/02/09	1	17.70	0	0.00	18.10	1	1,897	0.05%
2018/02/08	1	18.40	0	0.00	18.55	1	1,882	0.05%
2018/02/07	4	18.95	3	18.90	18.70	1	1,881	0.05%
2018/02/06	57	18.87	5	18.00	18.35	52	1,866	2.79%
2018/02/05	25	19.76	5	19.26	19.90	20	1,804	1.11%
2018/02/02	1	19.60	0	0.00	19.70	1	1,778	0.06%
2018/02/01	20	19.58	1	19.55	19.50	19	1,775	1.07%
2018/01/31	5	19.71	13	19.90	20.15	-8	1,733	-0.46%
2018/01/30	18	19.00	0	0.00	18.90	18	1,666	1.08%
2018/01/26	10	19.00	0	0.00	18.95	10	1,668	0.60%
2018/01/25	1	19.40	0	0.00	19.25	1	1,642	0.06%
2018/01/23	0	0.00	3	19.63	19.65	-3	1,627	-0.18%
2018/01/22	1	19.95	0	0.00	19.85	1	1,624	0.06%
2018/01/19	64	20.14	0	0.00	20.00	64	1,603	3.99%
2018/01/18	6	20.02	40	20.28	20.00	-34	1,583	-2.15%
2018/01/17	5	20.30	1	20.35	20.15	4	1,557	0.26%
2018/01/16	5	20.40	7	20.86	20.30	-2	1,531	-0.13%
2018/01/15	11	20.37	1	20.10	20.30	10	1,457	0.69%
2018/01/12	1	20.35	0	0.00	20.25	1	1,447	0.07%
2018/01/11	1	20.40	1	20.35	20.20	0	1,436	0.00%
2018/01/10	0	0.00	6	20.30	20.15	-6	1,431	-0.42%
2018/01/09	5	20.20	1	20.10	20.15	4	1,400	0.29%
2018/01/08	5	20.60	0	0.00	20.55	5	1,367	0.37%
2018/01/04	138	19.92	16.3	20.70	21.05	121.7	1,162	10.47%	大買/鉅額交易
2018/01/03	36	18.82	35	18.95	19.45	1	785	0.13%
2018/01/02	3	18.60	0	0.00	18.60	3	739	0.41%