建漢 (3062)-凱基-士林券商分點個股進出

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
33.60
漲跌
▼0.10
漲幅
-0.30%
成交量
8,955張
產業
上市通信網路類股
417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－凱基-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	10.2	33.89	5	34.00	33.60	5.2	28,550	0.02%
2024/11/21	12.2	33.67	5	33.65	33.70	7.2	28,628	0.02%
2024/11/20	11	34.12	5	34.50	34.10	6	28,677	0.02%
2024/11/19	27	34.35	30	34.53	34.65	-3	28,824	-0.01%
2024/11/18	11.3	33.91	0	0.00	33.70	11.3	28,837	0.04%
2024/11/15	18	34.63	27	35.34	35.25	-9	29,112	-0.03%
2024/11/14	16	34.32	16	34.31	34.15	0	29,224	0.00%
2024/11/13	7	34.61	5	34.30	34.30	2	28,949	0.01%
2024/11/12	6.2	34.53	7	34.59	35.00	-0.9	29,059	0.00%
2024/11/11	16.3	35.64	7	35.88	35.70	9.3	29,492	0.03%
2024/11/08	149.8	37.92	106.2	39.98	36.30	43.6	29,126	0.15%	大買/大賣/
2024/11/07	2	38.83	45	38.34	39.85	-43	27,267	-0.16%
2024/11/06	15	36.31	12.3	37.02	36.25	2.8	25,748	0.01%
2024/11/05	3.2	35.56	2	36.90	35.50	1.2	25,410	0.00%
2024/11/04	19	36.01	9.2	36.74	36.70	9.8	25,268	0.04%
2024/11/01	5.1	36.19	5	35.70	35.70	0.1	25,036	0.00%
2024/10/30	6.7	36.19	4	36.36	36.05	2.7	24,813	0.01%
2024/10/29	0.1	34.00	1	33.60	33.80	-0.9	24,343	0.00%
2024/10/28	0.1	35.45	0	0.00	34.85	0.1	24,285	0.00%
2024/10/25	1	34.20	19	35.33	35.65	-18	24,228	-0.07%
2024/10/24	4.2	35.00	0	0.00	34.40	4.2	24,181	0.02%
2024/10/23	2	35.60	0	0.00	35.55	2	24,118	0.01%
2024/10/22	3.2	36.00	4	36.10	36.05	-0.9	24,231	0.00%
2024/10/21	10	36.36	14.2	36.60	36.50	-4.2	24,250	-0.02%
2024/10/18	8.4	35.46	0	0.00	35.05	8.4	24,025	0.03%
2024/10/17	16.1	37.20	13	37.17	36.95	3.1	23,863	0.01%
2024/10/16	25	37.29	20	37.67	37.20	5	23,443	0.02%
2024/10/15	15.2	36.42	14	36.23	35.55	1.2	22,335	0.01%
2024/10/14	2	33.75	21.6	33.86	34.20	-19.6	21,080	-0.09%
2024/10/11	0.1	31.05	26	31.06	31.10	-25.9	20,789	-0.12%
2024/10/09	0.3	31.95	0.1	32.80	31.60	0.2	21,068	0.00%
2024/10/08	9.2	32.69	1	32.20	32.20	8.2	21,131	0.04%
2024/10/07	13.1	33.81	19	33.64	33.35	-5.9	21,666	-0.03%
2024/10/04	29	33.17	13	33.38	33.10	16	22,479	0.07%
2024/10/01	7	32.49	3	32.60	32.65	4	22,450	0.02%
2024/09/30	7	32.86	6	32.86	32.60	1	22,599	0.00%
2024/09/27	1	33.40	1	33.25	33.10	0	22,788	0.00%
2024/09/26	10	33.64	0	0.00	33.15	10	22,891	0.04%
2024/09/25	32	35.53	302	34.06	33.90	-270	22,852	-1.18%	大賣/鉅額交易
2024/09/24	41	36.04	14	36.14	36.05	27	22,577	0.12%
2024/09/23	10	36.44	2	36.88	35.75	8	22,814	0.04%
2024/09/20	143	38.17	110	37.15	36.50	33	23,224	0.14%	大買/大賣/
2024/09/19	25	37.06	18	37.77	38.00	7	22,725	0.03%
2024/09/18	8.5	37.97	1	37.55	37.35	7.5	24,724	0.03%
2024/09/16	250	38.01	66	37.62	38.00	184	25,115	0.73%	大買/鉅額交易
2024/09/13	2	33.73	4.3	33.59	35.20	-2.3	24,479	-0.01%
2024/09/12	5.2	32.50	3	32.55	32.30	2.2	25,453	0.01%
2024/09/11	15.2	32.28	20	32.49	32.00	-4.8	25,902	-0.02%
2024/09/10	6	34.18	16	34.85	33.30	-10	25,761	-0.04%
2024/09/09	2	32.43	11	31.77	33.00	-9	25,309	-0.04%
2024/09/06	8	32.53	210	32.24	32.20	-202	25,232	-0.80%	大賣/鉅額交易
2024/09/05	17	33.31	0	0.00	33.55	17	25,081	0.07%
2024/09/04	6	31.35	12	32.81	33.75	-6	24,840	-0.02%
2024/09/03	14	35.78	0	0.00	34.50	14	24,585	0.06%
2024/09/02	5	35.01	4	35.48	35.10	1	24,137	0.00%
2024/08/30	12	34.68	15	34.91	34.70	-3	23,688	-0.01%
2024/08/29	207	34.94	511.1	35.26	34.95	-304.1	23,179	-1.31%	大買/大賣/鉅額交易
2024/08/28	3	33.38	65	34.15	33.00	-62	22,414	-0.28%
2024/08/27	6	32.63	3	33.02	32.55	3	22,104	0.01%
2024/08/26	5	33.65	9	33.51	32.85	-4	22,074	-0.02%
2024/08/23	4	32.99	8	33.22	33.45	-4	22,089	-0.02%
2024/08/22	3	32.77	1	33.35	32.70	2	21,954	0.01%
2024/08/21	4	33.50	1	33.40	33.30	3	21,953	0.01%
2024/08/20	2	33.08	9	33.21	33.30	-7	21,934	-0.03%
2024/08/19	20	33.13	7	33.41	33.10	13	21,729	0.06%
2024/08/16	11	31.76	23	32.23	32.55	-12	21,278	-0.06%
2024/08/15	3	30.13	2	30.10	30.00	1	20,766	0.00%
2024/08/14	0	0.00	1	31.20	30.50	-1	20,667	0.00%
2024/08/13	10	30.51	7.5	30.86	30.75	2.5	20,396	0.01%
2024/08/12	1	28.20	21	28.92	29.00	-20	19,699	-0.10%
2024/08/09	3	26.58	11	26.89	26.40	-8	19,626	-0.04%
2024/08/08	0	0.00	2	25.58	25.30	-2	19,636	-0.01%
2024/08/07	2	24.45	1	25.95	25.95	1	19,659	0.01%
2024/08/06	5.3	23.41	25	23.58	23.90	-19.8	19,575	-0.10%
2024/08/05	0.5	25.63	0	0.00	25.55	0.5	19,383	0.00%
2024/08/02	2.3	28.78	0	0.00	28.35	2.3	19,299	0.01%
2024/08/01	0	0.00	2	30.70	30.15	-2	19,203	-0.01%
2024/07/31	7	30.09	8	30.38	30.10	-1	19,235	-0.01%
2024/07/30	6.2	28.85	0	0.00	29.75	6.2	19,195	0.03%
2024/07/29	0.5	30.12	0	0.00	29.40	0.5	19,126	0.00%
2024/07/26	36.2	30.13	6	30.30	30.80	30.2	19,039	0.16%
2024/07/23	13.1	31.91	8	32.69	31.30	5.1	18,974	0.03%
2024/07/22	0.2	30.50	3	30.40	31.55	-2.8	18,756	-0.02%
2024/07/19	10.3	31.68	0	0.00	31.30	10.3	18,585	0.06%
2024/07/18	10	32.50	8	32.83	32.70	2	18,439	0.01%
2024/07/17	17	33.09	28	33.28	32.95	-11	18,108	-0.06%
2024/07/16	65.3	30.92	0	0.00	31.15	65.3	17,700	0.37%
2024/07/15	31.2	31.05	1	31.05	31.10	30.1	17,652	0.17%
2024/07/12	0.4	31.93	0	0.00	32.00	0.4	17,524	0.00%
2024/07/11	53	32.92	40	32.91	32.25	13	17,413	0.07%
2024/07/10	22	32.38	2	32.48	32.40	20	17,046	0.12%
2024/07/09	49.2	32.04	14	33.17	31.85	35.2	16,792	0.21%
2024/07/08	27	33.54	23	32.49	33.60	4	16,094	0.02%
2024/07/05	46	30.79	2	31.55	31.35	44	15,058	0.29%
2024/07/04	3	31.38	4	31.05	31.00	-1	14,929	-0.01%
2024/07/03	69.3	30.38	27	30.95	30.30	42.3	14,686	0.29%
2024/07/02	74.2	30.48	5	30.62	30.35	69.2	14,405	0.48%
2024/07/01	56.5	31.56	70	31.66	31.30	-13.6	14,196	-0.10%
2024/06/28	27	32.63	5	32.30	32.10	22	14,063	0.16%
2024/06/27	88.1	33.33	8	33.06	32.80	80.1	13,860	0.58%
2024/06/26	115	34.12	5	34.22	33.80	110	13,610	0.81%	大買/鉅額交易
2024/06/25	3	33.20	58	33.03	34.00	-55	14,132	-0.39%
2024/06/24	174	36.00	18	35.20	34.45	156	13,679	1.14%	大買/鉅額交易
2024/06/21	9	32.94	27	33.87	34.10	-18	11,322	-0.16%
2024/06/20	5	29.14	41	30.29	31.00	-36	10,604	-0.34%
2024/06/19	18	29.83	1	30.00	28.20	17	9,979	0.17%
2024/06/18	19	27.67	187	27.58	29.15	-168	8,252	-2.04%	大賣/鉅額交易
2024/06/17	16	26.55	7	26.41	26.50	9	7,602	0.12%
2024/06/14	5	25.28	8.6	25.76	25.75	-3.6	7,319	-0.05%
2024/06/13	0	0.00	6	24.56	24.45	-6	6,945	-0.09%
2024/06/12	1	24.25	0	0.00	24.35	1	6,961	0.01%
2024/06/11	2	24.35	0	0.00	24.40	2	6,950	0.03%
2024/06/07	3	24.55	8	24.81	24.30	-5	6,958	-0.07%
2024/06/06	15.2	24.80	5	24.50	24.50	10.2	7,145	0.14%
2024/06/05	15.1	24.53	23	24.74	24.95	-7.9	7,110	-0.11%
2024/06/04	6.2	24.36	6	24.95	24.15	0.2	6,987	0.00%
2024/06/03	6	24.73	2	24.85	24.55	4	6,955	0.06%
2024/05/31	10	24.88	13	25.14	24.45	-3	6,951	-0.04%
2024/05/30	0	0.00	2	24.20	23.80	-2	6,947	-0.03%
2024/05/29	23	25.04	19	25.13	24.65	4	7,113	0.06%
2024/05/28	0	0.00	32	24.51	24.60	-32	6,954	-0.46%
2024/05/27	1	23.90	40	24.83	24.70	-39	6,889	-0.57%
2024/05/24	8	23.86	1	23.60	23.90	7	6,750	0.10%
2024/05/23	0.2	23.30	0	0.00	22.85	0.2	6,478	0.00%
2024/05/22	0.3	23.20	0	0.00	23.25	0.3	6,434	0.00%
2024/05/20	0	0.00	5	23.50	23.30	-5	6,308	-0.08%
2024/05/17	0	0.00	0.3	23.20	23.25	-0.3	6,268	0.00%
2024/05/16	0	0.00	1	23.35	23.15	-1	6,246	-0.02%
2024/05/15	0.2	23.00	1	22.90	22.85	-0.8	6,201	-0.01%
2024/05/14	0	0.00	0	23.40	23.10	0	6,191	0.00%
2024/05/13	0	0.00	1.1	22.59	22.95	-1.1	6,122	-0.02%
2024/05/10	0.2	21.80	0	0.00	21.95	0.2	6,050	0.00%
2024/05/09	0	0.00	4	22.35	21.95	-4	6,037	-0.07%
2024/05/08	0.2	22.00	0	0.00	22.00	0.2	6,023	0.00%
2024/05/07	1	22.15	0	0.00	22.20	1	6,017	0.02%
2024/05/06	2	22.35	9	22.23	22.35	-7	5,976	-0.12%
2024/05/03	2	21.85	0	0.00	21.50	2	5,858	0.03%
2024/04/26	0.3	21.55	0	0.00	21.40	0.3	5,786	0.00%
2024/04/25	0.2	21.40	0	0.00	21.25	0.2	5,773	0.00%
2024/04/24	7.3	21.63	1.5	21.57	21.65	5.8	5,762	0.10%
2024/04/23	2.2	21.12	0	0.00	21.10	2.2	5,750	0.04%
2024/04/22	0.2	21.00	2	21.15	20.90	-1.8	5,742	-0.03%
2024/04/19	1.2	20.98	20	20.94	21.10	-18.8	5,732	-0.33%
2024/04/17	0	0.00	1	21.80	21.70	-1	5,676	-0.02%
2024/04/16	0.5	21.90	0	0.00	21.35	0.5	5,658	0.01%
2024/04/11	200.2	22.60	0	0.00	22.40	200.2	5,534	3.62%	大買/鉅額交易
2024/04/10	0.3	22.95	0	0.00	23.10	0.3	5,483	0.00%
2024/04/09	1	23.10	0.5	23.10	23.40	0.5	5,374	0.01%
2024/04/08	1.2	23.39	0	0.00	23.40	1.2	5,331	0.02%
2024/04/03	2.3	23.42	12	23.49	23.40	-9.8	5,298	-0.18%
2024/04/02	0.2	24.00	15	24.25	24.00	-14.9	5,223	-0.28%
2024/04/01	2	24.50	11	24.36	24.25	-9	5,126	-0.18%
2024/03/29	4.7	25.01	28	24.79	24.50	-23.3	5,015	-0.46%
2024/03/28	99.2	25.87	69.2	26.07	25.80	30	4,734	0.63%
2024/03/27	2.2	22.95	58	25.04	25.15	-55.8	3,473	-1.61%
2024/03/26	5	23.16	0	0.00	22.90	5	3,140	0.16%
2024/03/25	1	25.00	11	24.45	24.60	-10	2,936	-0.34%
2024/03/22	6	23.30	54.2	23.36	23.40	-48.2	2,233	-2.16%
2024/03/21	0.2	21.35	0	0.00	21.30	0.2	1,925	0.01%
2024/03/20	40.2	21.30	1	21.40	21.25	39.2	1,928	2.03%
2024/03/19	0.4	21.54	5	21.45	21.45	-4.6	1,922	-0.24%
2024/03/15	0	0.00	0.2	22.25	21.65	-0.2	1,920	-0.01%
2024/03/14	0.3	21.55	0	0.00	21.35	0.3	1,917	0.01%
2024/03/13	2.3	21.77	0	0.00	21.85	2.3	1,928	0.12%
2024/03/12	33	22.68	23	22.79	22.50	10	2,010	0.50%
2024/03/11	10	21.55	62.1	21.72	21.85	-52.1	1,780	-2.93%
2024/03/08	5	20.92	4	21.23	20.70	1	1,718	0.06%
2024/03/07	6.1	21.38	2	21.20	21.10	4.1	1,707	0.24%
2024/03/06	18.3	21.87	8	22.10	21.90	10.3	1,678	0.61%
2024/03/05	6.3	22.20	16	22.23	22.20	-9.8	1,642	-0.59%
2024/03/04	13.2	22.13	45	21.55	21.60	-31.8	1,467	-2.17%
2024/03/01	1	20.30	2	20.90	21.20	-1	1,259	-0.08%
2024/02/29	0.2	20.10	0	0.00	20.60	0.2	1,221	0.01%
2024/02/27	1	20.05	1	20.10	20.10	0	1,221	0.00%
2024/02/23	2	20.30	0	0.00	20.15	2	1,324	0.15%
2024/02/22	2.1	20.49	0	0.00	20.35	2.1	1,575	0.14%
2024/02/16	0	0.00	2	20.48	20.65	-2	1,624	-0.12%
2024/01/31	1.3	20.85	0	0.00	20.80	1.3	1,684	0.08%
2024/01/30	0.3	21.00	0	0.00	20.75	0.3	1,700	0.01%
2024/01/26	0	0.00	57	20.93	20.95	-57	1,776	-3.21%
2024/01/17	1	21.00	0	0.00	20.55	1	2,007	0.05%
2024/01/16	0	0.00	1	21.25	21.10	-1	2,036	-0.05%
2024/01/15	70	21.52	1	21.50	21.45	69	2,058	3.35%
2024/01/03	0.2	21.85	0	0.00	21.65	0.2	2,371	0.01%
2024/01/02	0	0.00	1	22.30	22.00	-1	2,374	-0.04%
2023/12/29	1	21.90	0	0.00	21.95	1	2,375	0.04%
2023/12/28	1	21.95	0	0.00	22.00	1	2,373	0.04%
2023/12/20	5	22.30	5	22.25	22.25	0	2,412	0.00%
2023/12/19	70.2	21.81	0	0.00	21.90	70.2	2,433	2.88%
2023/12/15	41.3	22.30	0	0.00	22.15	41.3	2,436	1.70%
2023/12/12	0.2	22.50	0	0.00	22.15	0.2	2,508	0.01%
2023/12/11	1.3	22.43	0	0.00	22.50	1.3	2,520	0.05%
2023/12/08	0	0.00	21	23.20	23.25	-21	2,458	-0.85%
2023/12/07	21	23.61	1	23.50	23.15	20	2,432	0.82%
2023/12/05	0	0.00	1	22.40	22.45	-1	2,352	-0.04%
2023/11/30	1	22.95	0	0.00	22.90	1	2,361	0.04%
2023/11/28	0.2	22.90	0	0.00	22.80	0.2	2,367	0.01%
2023/11/27	1	22.90	0	0.00	22.90	1	2,364	0.04%
2023/11/23	0.5	23.32	1	23.70	23.40	-0.6	2,375	-0.02%
2023/11/22	0.2	23.65	16	23.95	23.75	-15.8	2,369	-0.67%
2023/11/21	33	24.08	98.1	23.66	23.45	-65.1	2,401	-2.71%
2023/11/20	0	0.00	1	22.65	22.95	-1	2,242	-0.04%
2023/11/16	0.3	21.85	0	0.00	22.00	0.3	2,225	0.01%
2023/11/15	0.2	22.00	4	22.00	21.70	-3.8	2,240	-0.17%
2023/11/14	0	0.00	2.2	22.07	22.00	-2.2	2,225	-0.10%
2023/11/13	18.2	21.76	0	0.00	21.80	18.2	2,212	0.82%
2023/11/09	0	0.00	4	22.60	22.70	-4	2,179	-0.18%
2023/11/06	1	23.30	2	23.53	23.25	-1	2,188	-0.05%
2023/11/03	22.5	23.00	0	0.00	22.95	22.5	2,142	1.05%
2023/11/02	0.3	22.70	0	0.00	22.90	0.3	2,120	0.01%
2023/11/01	2.2	22.96	0	0.00	22.30	2.2	2,096	0.11%
2023/10/31	1	23.10	61	23.50	22.90	-60	2,067	-2.90%
2023/10/30	5	22.81	2	22.68	22.95	3	2,006	0.15%
2023/10/27	1	22.35	0	0.00	22.40	1	2,047	0.05%
2023/10/24	0	0.00	1	22.10	22.30	-1	2,044	-0.05%
2023/10/23	60	21.73	1	22.10	21.55	59	2,014	2.93%
2023/10/19	0.2	21.75	0.1	22.55	22.60	0.1	2,003	0.01%
2023/10/18	1.3	22.04	71	21.95	21.75	-69.8	1,988	-3.51%
2023/10/17	0	0.00	4	23.04	22.05	-4	1,972	-0.20%
2023/10/16	3.3	22.87	2	23.30	22.65	1.3	1,936	0.06%
2023/10/13	3	23.20	92	23.24	23.15	-89	1,913	-4.65%
2023/10/12	11	22.57	1	22.70	22.75	10	1,872	0.53%
2023/10/11	0.3	22.20	0	0.00	22.45	0.3	1,919	0.01%
2023/10/06	5	22.45	25	22.61	22.45	-20	1,938	-1.03%
2023/10/04	1	21.95	0.2	22.00	21.95	0.8	1,981	0.04%
2023/10/02	0	0.00	1	22.40	22.25	-1	1,998	-0.05%
2023/09/28	20	21.80	0	0.00	21.80	20	2,006	1.00%
2023/09/25	0	0.00	20	22.85	22.40	-20	2,081	-0.96%
2023/09/22	0	0.00	31	22.79	22.50	-31	2,073	-1.50%
2023/09/21	20	21.95	0	0.00	22.00	20	2,058	0.97%
2023/09/19	0	0.00	1	22.90	22.45	-1	2,081	-0.05%
2023/09/18	0	0.00	31	22.84	22.60	-31	2,034	-1.52%
2023/09/14	5	22.10	26	22.14	22.45	-21	2,010	-1.04%
2023/09/11	0.4	21.71	0	0.00	21.45	0.4	2,021	0.02%
2023/09/08	91.4	21.85	0	0.00	21.75	91.4	2,024	4.52%
2023/09/07	0	0.00	52	22.49	22.60	-52	2,009	-2.59%
2023/09/06	50.2	22.28	0	0.00	22.25	50.2	2,082	2.41%
2023/09/05	0.1	22.25	0	0.00	22.10	0.1	2,117	0.01%
2023/09/04	50	22.00	1	22.20	22.10	49	2,135	2.30%
2023/09/01	0.3	22.40	51	22.50	22.25	-50.8	2,149	-2.36%
2023/08/31	0.3	22.40	11	22.48	22.25	-10.8	2,153	-0.50%
2023/08/30	0.3	22.25	0	0.00	22.30	0.3	2,205	0.01%
2023/08/29	0.2	22.20	0	0.00	22.15	0.2	2,207	0.01%
2023/08/28	3	22.20	0	0.00	22.05	3	2,229	0.13%
2023/08/25	0	0.00	2	22.50	22.40	-2	2,205	-0.09%
2023/08/23	0	0.00	1	21.20	21.10	-1	2,040	-0.05%
2023/08/22	0	0.00	15	20.73	20.80	-15	2,026	-0.74%
2023/08/21	15	20.58	2	20.75	20.80	13	2,023	0.64%
2023/08/17	0	0.00	1	20.15	20.25	-1	2,019	-0.05%
2023/08/16	0	0.00	1	20.05	20.00	-1	2,031	-0.05%
2023/08/15	0.2	19.70	30	19.75	19.85	-29.8	2,043	-1.46%
2023/08/14	25.3	19.30	7	19.29	19.15	18.3	2,041	0.90%
2023/08/10	1.2	20.36	2	20.25	20.10	-0.8	2,032	-0.04%
2023/08/09	0.2	20.80	0	0.00	20.65	0.2	2,067	0.01%
2023/08/08	10.1	20.80	0	0.00	20.75	10.1	2,075	0.49%
2023/08/04	0.3	21.60	0	0.00	21.10	0.3	2,119	0.01%
2023/08/02	1.2	21.11	1	21.00	21.10	0.2	2,147	0.01%
2023/08/01	14.1	22.11	11	21.55	21.50	3.1	2,151	0.15%
2023/07/31	1	21.00	0	0.00	21.00	1	2,067	0.05%
2023/07/28	0	0.00	6	20.74	20.65	-6	2,065	-0.29%
2023/07/27	0.3	20.65	0	0.00	20.80	0.3	2,067	0.01%
2023/07/21	2	20.95	0	0.00	20.90	2	2,052	0.10%
2023/07/19	1	21.65	1	21.15	21.00	0	2,075	0.00%
2023/07/18	0	0.00	2	21.70	21.65	-2	2,089	-0.10%
2023/07/17	3	22.35	1	22.40	22.15	2	2,103	0.10%
2023/07/14	1.2	21.69	2	21.93	21.85	-0.8	2,105	-0.04%
2023/07/12	2.3	20.99	0	0.00	20.85	2.3	2,279	0.10%
2023/07/11	20.3	21.52	5	21.40	21.35	15.3	2,271	0.67%
2023/07/10	0	0.00	1	21.95	21.60	-1	2,272	-0.04%
2023/07/07	21	21.60	3	21.65	21.70	18	2,275	0.79%
2023/07/06	40	21.98	2.1	22.09	21.80	37.9	2,269	1.67%
2023/07/05	20	22.10	0	0.00	22.00	20	2,274	0.88%
2023/07/04	1.2	22.32	0	0.00	22.30	1.2	2,262	0.05%
2023/07/03	0	0.00	1	22.60	22.60	-1	2,235	-0.04%
2023/06/30	1	22.20	0	0.00	22.15	1	2,204	0.05%
2023/06/26	0	0.00	2	22.00	22.00	-2	2,217	-0.09%
2023/06/21	22	22.00	32	22.06	22.10	-10	2,252	-0.44%
2023/06/14	80	22.19	0	0.00	22.00	80	2,305	3.47%
2023/06/12	2.3	22.54	1	22.30	22.20	1.3	2,321	0.05%
2023/06/09	10	23.85	15	24.00	23.80	-5	2,222	-0.23%
2023/06/08	1	23.35	0	0.00	23.50	1	2,212	0.05%
2023/06/07	12	23.45	4	23.55	23.50	8	2,221	0.36%
2023/06/06	11	23.50	0.2	23.60	23.60	10.8	2,233	0.48%
2023/05/31	1	22.80	1	22.90	22.80	0	2,218	0.00%
2023/05/30	1	22.50	4	22.68	22.70	-3	2,209	-0.14%
2023/05/29	1	22.65	0	0.00	22.45	1	2,204	0.05%
2023/05/15	4	22.10	0	0.00	21.80	4	2,467	0.16%
2023/05/11	0	0.00	1	20.90	20.90	-1	2,461	-0.04%
2023/05/10	1	21.45	0	0.00	21.45	1	2,456	0.04%
2023/05/09	1	21.90	0	0.00	21.80	1	2,457	0.04%
2023/05/04	0	0.00	3	22.50	22.60	-3	2,575	-0.12%
2023/04/26	1	22.25	0	0.00	22.40	1	2,644	0.04%
2023/04/25	1	22.85	1	22.70	22.45	0	2,636	0.00%
2023/04/21	1	23.20	1	23.15	23.00	0	2,631	0.00%
2023/04/20	6	23.78	9	23.79	23.80	-3	2,619	-0.11%
2023/04/19	2	24.43	1	24.30	24.35	1	2,598	0.04%
2023/04/18	8	24.49	223	24.26	24.50	-215	2,526	-8.51%	大賣/鉅額交易
2023/04/17	4	23.64	3	23.60	23.60	1	2,306	0.04%
2023/04/14	5	23.50	7	23.39	23.40	-2	2,294	-0.09%
2023/04/13	0	0.00	5	22.90	22.90	-5	2,260	-0.22%
2023/04/12	1	23.00	0	0.00	23.00	1	2,249	0.04%
2023/04/10	20	23.05	0	0.00	23.00	20	2,259	0.89%
2023/03/31	1	23.20	0	0.00	23.20	1	2,274	0.04%
2023/03/29	0	23.50	0	0.00	23.45	0	2,289	0.00%
2023/03/28	3	23.10	1	23.10	23.10	2	2,326	0.09%
2023/03/24	8	23.11	1	23.45	23.50	7	2,355	0.30%
2023/03/22	150	22.95	0	0.00	23.00	150	2,366	6.34%	大買/鉅額交易
2023/03/20	1	23.00	0	0.00	23.05	1	2,513	0.04%
2023/03/17	0	0.00	1	23.00	23.00	-1	2,650	-0.04%
2023/03/16	26	23.58	15	23.15	23.10	11	2,699	0.41%
2023/03/15	0	24.45	0	0.00	24.10	0	3,008	0.00%
2023/03/13	75	23.70	0	0.00	24.25	75	3,359	2.23%
2023/03/10	2	24.20	0	0.00	24.20	2	3,564	0.06%
2023/03/09	0	0.00	1	24.65	24.65	-1	3,713	-0.03%
2023/03/08	0	0.00	121	25.04	25.00	-121	4,068	-2.97%	大賣/鉅額交易
2023/03/07	0	0.00	30	24.82	24.75	-30	4,348	-0.69%
2023/03/06	0	0.00	1	24.70	24.70	-1	4,344	-0.02%
2023/03/02	1	24.00	0	0.00	24.10	1	4,388	0.02%
2023/03/01	1	23.90	0	0.00	24.00	1	4,404	0.02%
2023/02/23	1	24.25	0	0.00	24.25	1	4,426	0.02%
2023/02/22	21	24.24	0	0.00	24.20	21	4,451	0.47%
2023/02/20	3	25.08	2	25.18	25.00	1	4,490	0.02%
2023/02/17	0	0.00	2	24.95	24.95	-2	4,483	-0.04%
2023/02/16	0	0.00	1	24.20	24.25	-1	4,534	-0.02%
2023/02/10	3	23.95	1	23.75	23.75	2	4,675	0.04%
2023/02/09	1	24.45	1	24.45	24.30	0	4,703	0.00%
2023/02/08	0	0.00	1	24.75	24.60	-1	4,713	-0.02%
2023/02/07	1	24.70	3	24.65	24.70	-2	4,705	-0.04%
2023/02/03	0	0.00	20.2	24.75	24.60	-20.2	4,728	-0.43%
2023/02/02	24	24.69	0.3	24.65	24.65	23.7	4,694	0.50%
2023/02/01	0.3	24.10	3	24.00	24.10	-2.8	4,643	-0.06%
2023/01/31	0	0.00	2.1	24.15	24.25	-2.1	4,681	-0.05%
2023/01/30	0	0.00	0.3	23.95	23.95	-0.3	4,717	-0.01%
2023/01/13	2.3	23.13	0	0.00	23.05	2.3	4,834	0.05%
2023/01/12	0.2	23.50	0	0.00	23.35	0.2	4,897	0.00%
2023/01/10	0	0.00	3	24.03	24.05	-3	4,995	-0.06%
2023/01/06	0	0.00	2	23.50	23.65	-2	5,099	-0.04%
2023/01/05	0	0.00	2	23.80	23.40	-2	5,207	-0.04%
2023/01/04	1	23.65	1	23.60	23.50	0	5,265	0.00%
2022/12/30	2	22.95	0	0.00	22.95	2	5,357	0.04%
2022/12/29	1	23.00	0	0.00	23.00	1	5,415	0.02%
2022/12/28	1	23.70	0	0.00	23.10	1	5,562	0.02%
2022/12/27	3	23.90	2	24.00	23.85	1	5,632	0.02%
2022/12/26	1	23.80	1	23.75	23.80	0	5,674	0.00%
2022/12/22	0	0.00	2	23.50	23.50	-2	5,794	-0.03%
2022/12/21	0	0.00	1	23.45	23.25	-1	5,920	-0.02%
2022/12/20	1.2	23.34	0	0.00	23.05	1.2	6,016	0.02%
2022/12/16	31.2	24.36	0	0.00	24.20	31.2	6,279	0.50%
2022/12/15	0	0.00	20	25.00	25.05	-20	6,323	-0.32%
2022/12/14	2.2	24.81	0	0.00	24.80	2.2	6,335	0.03%
2022/12/13	70	25.30	0	0.00	24.70	70	6,413	1.09%
2022/12/12	1.2	24.73	1	24.65	25.10	0.2	6,466	0.00%
2022/12/09	5.2	26.28	1	26.60	25.55	4.2	6,472	0.06%
2022/12/08	3	26.10	8	26.28	26.10	-5	6,498	-0.08%
2022/12/07	34	26.22	11	26.12	26.10	23	6,523	0.35%
2022/12/06	31.1	25.60	33	25.68	25.70	-1.9	6,357	-0.03%
2022/12/05	75	25.33	20	25.47	25.90	55	6,463	0.85%
2022/12/02	26	25.25	41	25.63	25.40	-15	6,428	-0.23%
2022/12/01	20	24.65	5	24.79	24.75	15	6,369	0.24%
2022/11/30	14	25.43	12	25.31	25.15	2	6,470	0.03%
2022/11/29	3	24.08	7.2	23.75	24.55	-4.2	6,422	-0.07%
2022/11/28	31.3	22.90	0	0.00	22.90	31.3	6,634	0.47%
2022/11/25	0	0.00	2	23.33	22.75	-2	6,838	-0.03%
2022/11/23	2	23.05	1	23.25	23.15	1	7,261	0.01%
2022/11/22	1	22.90	0	0.00	22.85	1	7,362	0.01%
2022/11/18	0	0.00	17	23.60	23.20	-17	7,673	-0.22%
2022/11/15	12	23.39	5	23.40	23.40	7	8,195	0.09%
2022/11/14	0	0.00	1	24.00	23.95	-1	8,209	-0.01%
2022/11/11	5	23.19	5	22.95	22.75	0	8,209	0.00%
2022/11/09	0	0.00	5	23.05	23.05	-5	8,459	-0.06%
2022/11/08	2	23.58	0	0.00	23.05	2	8,549	0.02%
2022/11/04	3	22.70	3	22.80	22.95	0	9,293	0.00%
2022/11/02	16	22.65	0	0.00	22.60	16	9,958	0.16%
2022/10/31	0	0.00	1	21.95	21.85	-1	10,701	-0.01%
2022/10/28	1	21.75	0	0.00	21.45	1	11,055	0.01%
2022/10/27	10	22.00	2	21.95	22.25	8	11,348	0.07%
2022/10/24	4	22.85	4	22.50	22.25	0	11,799	0.00%
2022/10/21	3	22.55	19	22.25	22.25	-16	12,209	-0.13%
2022/10/20	1	22.60	0	0.00	22.75	1	12,979	0.01%
2022/10/19	0	0.00	2	23.50	23.30	-2	13,151	-0.02%
2022/10/18	0.2	24.10	0	0.00	23.95	0.2	13,379	0.00%
2022/10/14	4	23.71	5	23.84	23.75	-1	14,878	-0.01%
2022/10/13	6	24.02	8	22.94	22.70	-2	15,015	-0.01%
2022/10/12	3	24.10	6	24.40	24.35	-3	15,109	-0.02%
2022/10/11	3	24.45	15	24.55	24.05	-12	15,294	-0.08%
2022/10/07	3	25.20	3	25.35	25.15	0	15,715	0.00%
2022/10/06	3	25.10	5	24.92	25.00	-2	16,266	-0.01%
2022/10/05	28	25.09	34	25.23	24.85	-6	16,701	-0.04%
2022/10/04	29	24.49	6	24.28	24.55	23	16,948	0.14%
2022/10/03	1	23.70	13	23.35	23.70	-12	17,841	-0.07%
2022/09/30	3	22.63	0	0.00	23.45	3	18,625	0.02%
2022/09/29	1	23.30	0	0.00	23.15	1	18,887	0.01%
2022/09/28	16	22.84	1	23.75	22.55	15	18,959	0.08%
2022/09/27	5	23.55	6	23.94	24.10	-1	19,231	-0.01%
2022/09/26	3	23.68	14	25.11	23.40	-11	19,389	-0.06%
2022/09/23	17	26.58	0	0.00	25.60	17	19,379	0.09%
2022/09/21	1	27.00	0	0.00	27.00	1	19,924	0.01%
2022/09/20	5	27.12	1	27.90	27.15	4	19,970	0.02%
2022/09/19	6	26.98	0	0.00	26.85	6	20,072	0.03%
2022/09/16	4	27.94	1	27.40	27.45	3	19,990	0.02%
2022/09/14	3	28.87	0	0.00	28.90	3	19,746	0.02%
2022/09/13	8	29.60	5	29.68	29.70	3	19,672	0.02%
2022/09/12	2	28.68	11	29.49	29.55	-9	19,555	-0.05%
2022/09/08	1	28.15	31	27.70	28.00	-30	19,307	-0.16%
2022/09/07	5	27.20	37	27.51	27.20	-32	19,351	-0.17%
2022/09/06	9	28.54	3	28.30	27.85	6	19,577	0.03%
2022/09/05	13	30.15	8	29.70	29.60	5	19,960	0.03%
2022/09/02	13	30.15	14	30.28	30.50	-1	19,750	-0.01%
2022/09/01	6	29.93	12	29.96	29.30	-6	19,229	-0.03%
2022/08/31	8	29.82	8	29.84	29.95	0	19,040	0.00%
2022/08/30	7	29.09	7	29.02	29.30	0	18,818	0.00%
2022/08/29	2	28.00	1	28.10	27.90	1	18,584	0.01%
2022/08/26	73	29.07	185	29.19	29.25	-112	18,481	-0.61%	大賣/鉅額交易
2022/08/25	22	28.66	2.1	28.45	28.50	19.9	18,261	0.11%
2022/08/24	3	28.37	4	28.21	28.40	-1	18,270	-0.01%
2022/08/23	127	27.83	97	28.06	28.40	30	18,276	0.16%	大買/
2022/08/22	1	27.40	0	0.00	27.00	1	17,966	0.01%
2022/08/19	4	27.86	3	27.75	27.75	1	17,874	0.01%
2022/08/18	2	28.00	5	28.18	27.95	-3	17,775	-0.02%
2022/08/17	3	28.80	0	0.00	27.75	3	17,729	0.02%
2022/08/16	12	29.13	0	0.00	28.65	12	17,734	0.07%
2022/08/15	22	29.50	9	29.20	29.20	13	17,597	0.07%
2022/08/12	25	28.90	24	28.96	29.05	1	17,470	0.01%
2022/08/11	42	30.52	88	30.34	29.80	-46	17,157	-0.27%
2022/08/10	3	31.00	3	31.15	31.25	0	16,627	0.00%
2022/08/09	3	31.22	10	31.21	31.35	-7	16,360	-0.04%
2022/08/08	9	30.73	5	30.99	30.80	4	15,945	0.03%
2022/08/05	15	30.96	99	30.84	31.00	-84	15,689	-0.54%
2022/08/04	140	29.63	8	29.73	29.90	132	15,206	0.87%	大買/鉅額交易
2022/08/03	11	29.60	8	29.05	29.00	3	14,855	0.02%
2022/08/02	10	30.11	9	30.20	30.35	1	14,539	0.01%
2022/08/01	27	30.80	2	30.65	30.60	25	14,386	0.17%
2022/07/29	10	30.57	0	0.00	30.35	10	14,196	0.07%
2022/07/28	3	31.20	4	31.20	30.60	-1	13,967	-0.01%
2022/07/27	13	30.47	22	31.16	31.20	-9	13,619	-0.07%
2022/07/26	5	29.73	8	29.54	29.70	-3	12,809	-0.02%
2022/07/25	13	29.28	8	29.74	29.90	5	12,582	0.04%
2022/07/22	62	30.00	74	30.16	30.15	-12	12,304	-0.10%
2022/07/21	41	29.45	12	29.25	29.60	29	11,279	0.26%
2022/07/20	0	0.00	1	28.25	27.50	-1	10,726	-0.01%
2022/07/18	1	29.10	1	29.10	28.55	0	10,361	0.00%
2022/07/15	9	28.96	18	28.80	28.55	-9	10,133	-0.09%
2022/07/14	4	28.35	23	28.48	28.80	-19	9,710	-0.20%
2022/07/13	8	28.11	10	28.01	27.50	-2	9,122	-0.02%
2022/07/12	35	27.14	10	27.11	26.95	25	8,654	0.29%
2022/07/11	26	27.74	48	27.63	28.10	-22	8,281	-0.27%
2022/07/08	40	27.17	23	27.10	26.45	17	7,315	0.23%
2022/07/07	26	26.71	6	26.09	26.95	20	6,512	0.31%
2022/07/06	5	24.71	1	26.10	24.80	4	6,230	0.06%
2022/07/05	12	26.50	20	26.75	26.60	-8	6,221	-0.13%
2022/07/04	20	26.03	9	25.17	25.85	11	5,918	0.19%
2022/07/01	2	26.68	3	26.55	25.85	-1	5,923	-0.02%
2022/06/30	4	27.05	8	27.34	27.50	-4	5,749	-0.07%
2022/06/29	16	26.55	21	26.49	27.30	-5	5,499	-0.09%
2022/06/27	9	25.47	7	25.73	25.60	2	5,313	0.04%
2022/06/24	5	23.80	5	23.90	23.60	0	5,369	0.00%
2022/06/23	5	23.08	1	23.15	23.10	4	5,819	0.07%
2022/06/22	0	0.00	1	23.25	23.10	-1	6,728	-0.01%
2022/06/21	1	22.90	4	23.83	23.85	-3	6,934	-0.04%
2022/06/20	6	23.00	0	0.00	22.50	6	6,925	0.09%
2022/06/16	8	25.46	3	24.05	24.05	5	6,932	0.07%
2022/06/15	11	25.97	12	25.53	25.50	-1	6,967	-0.01%
2022/06/14	7	25.91	1	25.70	26.00	6	6,608	0.09%
2022/06/13	1	24.35	5	23.99	24.20	-4	5,973	-0.07%
2022/06/10	0	0.00	1	23.55	23.80	-1	5,866	-0.02%
2022/06/09	1	23.90	2	23.85	23.70	-1	5,866	-0.02%
2022/06/08	4	23.73	1	23.45	23.70	3	5,857	0.05%
2022/06/07	7	23.68	7	23.78	23.65	0	5,886	0.00%
2022/06/06	3	23.43	4	23.35	23.40	-1	5,892	-0.02%
2022/06/01	1	23.30	6	23.61	23.40	-5	6,004	-0.08%
2022/05/31	11	23.58	1	23.75	23.60	10	5,961	0.17%
2022/05/26	0	0.00	6	22.63	22.10	-6	6,435	-0.09%
2022/05/25	5	22.35	5	22.50	22.25	0	6,432	0.00%
2022/05/24	8	22.89	12	23.50	22.60	-4	6,461	-0.06%
2022/05/23	1	22.60	0	0.00	22.55	1	6,271	0.02%
2022/05/20	5	22.80	6	22.79	22.50	-1	6,328	-0.02%
2022/05/18	2	22.45	0	0.00	22.65	2	6,372	0.03%
2022/05/05	0	0.00	1	23.35	23.30	-1	6,643	-0.02%
2022/05/04	16	23.42	13	23.45	23.35	3	6,648	0.05%
2022/05/03	1	22.90	2	22.95	23.05	-1	6,630	-0.02%
2022/04/28	1	22.50	2	22.60	22.45	-1	6,771	-0.01%
2022/04/27	0	0.00	1	22.00	22.30	-1	6,805	-0.01%
2022/04/25	2	23.13	2	23.08	22.85	0	6,872	0.00%
2022/04/20	0	0.00	5	24.56	24.65	-5	7,050	-0.07%
2022/04/19	2	24.10	0	0.00	24.00	2	7,074	0.03%
2022/04/15	0.2	24.00	0	0.00	23.80	0.2	7,321	0.00%
2022/04/14	0	0.00	5	24.60	24.60	-5	7,444	-0.07%
2022/04/13	3	24.55	3	24.95	24.95	0	7,506	0.00%
2022/04/12	1.3	24.06	0	0.00	24.25	1.3	7,979	0.02%
2022/04/11	2.5	25.89	3	24.82	24.50	-0.5	8,023	-0.01%
2022/04/08	7	26.84	2	26.48	26.55	5	8,003	0.06%
2022/04/07	7	27.95	6	27.91	26.50	1	8,048	0.01%
2022/04/01	2	27.03	1	26.95	26.85	1	8,296	0.01%
2022/03/31	0	0.00	6	27.45	27.55	-6	9,024	-0.07%
2022/03/30	13	28.10	5	27.90	27.90	8	9,118	0.09%
2022/03/29	0	0.00	16	27.58	27.45	-16	9,234	-0.17%
2022/03/28	36.2	27.85	33	27.85	28.10	3.2	9,040	0.04%
2022/03/25	17.8	27.86	23.7	28.26	28.95	-5.9	8,634	-0.07%
2022/03/24	74.3	26.45	77	26.67	26.35	-2.7	7,765	-0.03%
2022/03/23	12.2	25.70	3	25.92	25.75	9.2	7,647	0.12%
2022/03/22	1.1	26.12	1	26.10	26.05	0.1	7,763	0.00%
2022/03/21	2.2	25.58	5	25.80	25.50	-2.8	7,834	-0.04%
2022/03/18	10	25.99	8	25.91	26.15	2	8,041	0.02%
2022/03/17	0	0.00	2	24.75	24.75	-2	8,077	-0.02%
2022/03/16	0	0.00	1.3	24.31	23.95	-1.3	8,211	-0.02%
2022/03/14	2.2	24.21	0	0.00	24.40	2.2	8,833	0.02%
2022/03/11	5	24.60	5	24.55	24.65	0	9,059	0.00%
2022/03/10	0	0.00	1	24.60	24.40	-1	9,238	-0.01%
2022/03/08	1	22.90	1	22.95	23.05	0	10,186	0.00%
2022/03/07	1.2	23.90	0	0.00	23.70	1.2	10,681	0.01%
2022/03/04	1.4	25.25	1.2	25.53	25.15	0.2	11,040	0.00%
2022/03/03	4.2	25.86	2	26.65	25.65	2.2	11,465	0.02%
2022/03/02	3.2	26.77	0	0.00	26.25	3.2	11,967	0.03%
2022/03/01	8	25.04	12.3	25.47	26.75	-4.3	12,020	-0.04%
2022/02/25	1	24.30	2	24.58	24.35	-1	12,561	-0.01%
2022/02/24	1.2	24.62	1	24.10	23.95	0.2	13,372	0.00%
2022/02/22	2	25.38	4	25.50	25.00	-2	15,063	-0.01%
2022/02/21	1	25.70	0	0.00	25.85	1	15,619	0.01%
2022/02/18	2	26.15	1	26.45	26.15	1	17,013	0.01%
2022/02/17	0	0.00	6	26.33	26.20	-6	18,944	-0.03%
2022/02/16	10	25.94	6	25.85	25.85	4	19,543	0.02%
2022/02/15	4	25.91	1	26.45	25.55	3	21,328	0.01%
2022/02/14	5.2	25.86	12	26.00	25.80	-6.8	23,345	-0.03%
2022/02/11	10	27.10	0	0.00	26.80	10	23,842	0.04%
2022/02/09	2	27.35	0	0.00	27.70	2	25,234	0.01%
2022/02/07	5	26.65	12	26.68	27.05	-7	27,369	-0.03%
2022/01/25	23	25.62	21	25.50	25.45	2	28,722	0.01%
2022/01/24	0	0.00	5	26.30	26.20	-5	29,461	-0.02%
2022/01/20	1	27.25	0	0.00	27.20	1	32,445	0.00%
2022/01/18	10	28.17	17	27.91	27.55	-7	34,890	-0.02%
2022/01/17	1	27.40	6	27.58	27.80	-5	36,235	-0.01%
2022/01/14	0.2	26.60	0	0.00	26.50	0.2	36,526	0.00%
2022/01/13	3.2	27.20	5	27.30	27.30	-1.8	36,578	-0.01%
2022/01/12	0	0.00	1	28.10	27.40	-1	36,593	0.00%
2022/01/11	6.2	27.94	3	27.57	27.30	3.2	36,558	0.01%
2022/01/10	8.2	28.69	7	29.23	28.70	1.2	36,497	0.00%
2022/01/07	7.2	29.47	1	30.60	29.25	6.2	36,438	0.02%
2022/01/06	2	30.30	1	30.40	30.40	1	36,348	0.00%
2022/01/05	17	31.11	12	31.65	30.65	5	36,375	0.01%
2022/01/04	6	30.51	1	30.05	30.30	5	35,914	0.01%
2022/01/03	0	0.00	1	31.55	30.40	-1	35,884	0.00%
2021/12/30	6.2	31.28	3	31.17	31.05	3.2	35,890	0.01%
2021/12/29	17	32.05	4	32.15	31.85	13	36,056	0.04%
2021/12/28	4	32.16	1	31.80	31.85	3	35,959	0.01%
2021/12/27	22	32.44	13	32.31	32.95	9	35,902	0.03%
2021/12/24	10.2	30.66	26	30.52	30.70	-15.8	35,490	-0.04%
2021/12/23	12	30.97	3	30.77	31.15	9	36,100	0.02%
2021/12/22	0.3	30.20	0	0.00	29.65	0.3	36,070	0.00%
2021/12/21	4	30.25	1	30.25	29.85	3	36,498	0.01%
2021/12/20	4	29.83	11	29.75	29.75	-7	36,741	-0.02%
2021/12/17	2.2	29.82	20	30.20	29.65	-17.8	36,692	-0.05%
2021/12/16	24	30.61	3	30.80	30.60	21	36,586	0.06%
2021/12/15	0.2	30.20	1	30.45	30.40	-0.9	36,456	0.00%
2021/12/14	3.2	29.89	7	30.25	29.75	-3.8	36,387	-0.01%
2021/12/13	22	31.44	6	31.09	31.10	16	36,091	0.04%
2021/12/10	4.2	31.11	5	30.99	30.70	-0.8	35,869	0.00%
2021/12/09	7	32.25	1	32.25	31.35	6	35,725	0.02%
2021/12/08	6	32.38	2	32.48	31.60	4	35,462	0.01%
2021/12/07	3	31.73	18	32.23	31.45	-15	35,048	-0.04%
2021/12/06	6.2	31.30	17	31.38	31.45	-10.8	34,800	-0.03%
2021/12/03	35.2	32.45	19	32.09	31.95	16.2	34,606	0.05%
2021/12/02	15.3	31.49	12	30.65	30.60	3.3	33,997	0.01%
2021/12/01	7.2	30.60	9	31.66	32.55	-1.9	33,572	-0.01%
2021/11/30	7.2	32.35	19	32.28	32.00	-11.9	32,999	-0.04%
2021/11/29	6.2	32.43	14	32.08	32.30	-7.9	32,571	-0.02%
2021/11/26	6.3	32.87	13	32.82	32.70	-6.7	32,079	-0.02%
2021/11/25	9.2	34.71	47	34.50	34.60	-37.9	31,472	-0.12%
2021/11/24	7	35.24	7.3	34.89	35.40	-0.3	30,990	0.00%
2021/11/23	14.3	35.07	32	34.15	33.45	-17.7	30,274	-0.06%
2021/11/22	21	35.41	21	35.37	35.70	0	29,436	0.00%
2021/11/19	42	36.06	29	36.07	35.05	13	28,814	0.05%
2021/11/18	59.2	34.50	12	34.36	34.70	47.2	27,690	0.17%
2021/11/17	18.3	34.28	40	34.64	35.40	-21.7	27,073	-0.08%
2021/11/16	77	34.24	46	34.32	34.80	31	25,657	0.12%
2021/11/15	6	30.78	10.2	31.63	32.35	-4.2	23,694	-0.02%
2021/11/12	65	30.07	28	30.08	29.45	37	23,056	0.16%
2021/11/11	19	28.54	22	29.11	29.25	-3	21,243	-0.01%
2021/11/10	5	26.37	9	26.51	26.60	-4	19,226	-0.02%
2021/11/09	9.2	26.03	114	26.32	26.20	-104.8	18,704	-0.56%	大賣/鉅額交易
2021/11/08	36.2	26.40	25	26.17	25.60	11.2	18,129	0.06%
2021/11/05	35	25.99	35	26.17	26.25	0	17,296	0.00%
2021/11/04	5.1	25.63	23	25.44	26.70	-17.9	15,966	-0.11%
2021/11/03	19.2	24.93	45	24.96	24.30	-25.8	15,102	-0.17%
2021/11/02	16.2	25.26	24	24.83	24.35	-7.8	14,556	-0.05%
2021/11/01	65.3	26.12	29	26.36	26.10	36.3	13,727	0.26%
2021/10/29	21	26.36	8.1	26.21	26.45	12.9	12,922	0.10%
2021/10/28	112	25.94	108	25.78	25.55	4	11,857	0.03%	大買/大賣/
2021/10/27	128	23.95	125	24.66	24.75	3	9,828	0.03%	大買/大賣/
2021/10/26	240	23.69	216	23.68	22.50	24	8,927	0.27%	大買/大賣/
2021/10/25	151	21.92	229	22.21	22.95	-78	7,357	-1.06%	大買/大賣/
2021/10/22	0	0.00	16	20.32	20.90	-16	5,972	-0.27%
2021/10/21	107.3	19.49	0	0.00	19.00	107.3	5,701	1.88%	大買/鉅額交易
2021/10/20	1.2	19.07	13	19.12	19.30	-11.8	5,876	-0.20%
2021/10/19	4	18.71	0	0.00	18.75	4	5,859	0.07%
2021/10/18	17	18.90	26	19.00	18.65	-9	5,843	-0.15%
2021/10/15	26	18.26	10	18.27	18.40	16	5,772	0.28%
2021/10/14	3	17.60	0	0.00	17.85	3	5,816	0.05%
2021/10/08	0.3	19.00	20	18.59	19.00	-19.7	6,086	-0.32%
2021/10/07	30.4	18.44	30	18.52	18.90	0.4	6,298	0.01%
2021/10/06	7.6	19.11	5	19.30	18.15	2.6	7,065	0.04%
2021/10/05	3	20.30	8	20.17	20.15	-5	6,770	-0.07%
2021/10/04	0	0.00	4	19.80	19.60	-4	6,639	-0.06%
2021/10/01	102.3	20.85	4	20.68	20.60	98.3	6,478	1.52%	大買/
2021/09/30	32	21.24	21	21.21	21.05	11	6,112	0.18%
2021/09/29	5	20.11	8	20.38	20.55	-3	5,329	-0.06%
2021/09/28	22	19.76	17	19.54	20.40	5	5,262	0.10%
2021/09/27	2	19.35	11.4	19.35	19.35	-9.4	4,844	-0.19%
2021/09/24	0	0.00	35	17.70	17.60	-35	4,608	-0.76%
2021/09/23	35	17.65	0	0.00	17.65	35	4,646	0.75%
2021/09/17	0	0.00	3	17.73	17.80	-3	4,647	-0.06%
2021/09/15	12	17.70	13	17.65	17.35	-1	4,956	-0.02%
2021/09/14	1	17.80	0	0.00	17.35	1	5,020	0.02%
2021/09/13	5	17.65	0	0.00	17.65	5	5,048	0.10%
2021/09/10	1.4	17.79	0	0.00	17.80	1.4	5,072	0.03%
2021/09/08	0	0.00	35	18.20	17.55	-35	5,104	-0.69%
2021/09/07	24	18.05	10	17.90	17.90	14	5,141	0.27%
2021/09/06	11	18.05	0	0.00	18.05	11	5,275	0.21%
2021/09/03	0.3	18.50	34	18.60	18.45	-33.7	5,696	-0.59%
2021/09/02	34	18.40	0	0.00	18.50	34	5,890	0.58%
2021/09/01	0	0.00	5	18.45	18.45	-5	5,941	-0.08%
2021/08/27	5	18.15	0	0.00	18.10	5	5,936	0.08%
2021/08/25	0	0.00	5	18.15	18.15	-5	5,948	-0.08%
2021/08/24	0	0.00	1	18.15	17.85	-1	5,960	-0.02%
2021/08/23	6.4	17.52	0	0.00	17.60	6.4	5,923	0.11%
2021/08/17	3	17.30	0	0.00	17.00	3	5,925	0.05%
2021/08/16	5.4	17.01	0	0.00	17.10	5.4	5,928	0.09%
2021/08/11	5	18.20	0	0.00	18.10	5	5,917	0.08%
2021/08/10	3	19.00	2	18.90	18.80	1	5,901	0.02%
2021/08/05	11	19.98	3	20.32	19.65	8	5,933	0.13%
2021/08/04	10	19.60	10	19.65	19.60	0	5,898	0.00%
2021/08/03	1	19.60	6	19.73	19.60	-5	5,936	-0.08%
2021/08/02	0	0.00	14	19.91	19.85	-14	5,937	-0.24%
2021/07/29	0	0.00	4	19.85	19.85	-4	5,920	-0.07%
2021/07/27	0	0.00	9	20.45	20.25	-9	5,949	-0.15%
2021/07/26	14	20.57	27	20.68	20.40	-13	5,923	-0.22%
2021/07/23	2	19.65	2	19.90	19.80	0	5,654	0.00%
2021/07/22	12.3	19.31	9	19.32	19.25	3.3	5,629	0.06%
2021/07/21	1.3	18.95	1	19.75	18.85	0.3	5,618	0.01%
2021/07/20	2.3	19.44	0	0.00	19.50	2.3	5,607	0.04%
2021/07/19	12.3	20.13	1	20.15	20.05	11.3	5,567	0.20%
2021/07/16	6	20.61	28	20.62	20.65	-22	5,637	-0.39%
2021/07/15	30.3	20.15	16	20.33	20.00	14.3	5,431	0.26%
2021/07/14	31.3	20.15	22	20.61	20.00	9.3	5,442	0.17%
2021/07/13	33	20.72	36	20.77	20.90	-3	5,386	-0.06%
2021/07/12	7	19.34	5	19.30	19.30	2	4,609	0.04%
2021/07/09	1	19.50	0	0.00	19.20	1	4,787	0.02%
2021/07/08	4	19.75	9	19.62	19.45	-5	4,946	-0.10%
2021/07/07	6	19.38	0	0.00	19.20	6	4,972	0.12%
2021/07/06	5.4	19.61	8	19.59	19.55	-2.7	5,112	-0.05%
2021/07/05	37	20.07	18	20.01	20.00	19	5,143	0.37%
2021/07/02	1	19.40	4	19.69	19.40	-3	4,983	-0.06%
2021/07/01	12	19.44	12	19.58	19.15	0	4,957	0.00%
2021/06/30	2	19.10	5	19.45	19.00	-3	4,918	-0.06%
2021/06/29	8.3	19.05	1	19.10	18.95	7.3	4,907	0.15%
2021/06/28	2.4	19.19	5	19.25	19.20	-2.7	4,972	-0.05%
2021/06/25	5.4	19.85	0	0.00	19.40	5.4	4,982	0.11%
2021/06/24	26	20.08	36	20.25	20.00	-10	4,958	-0.20%
2021/06/23	0	0.00	11	19.09	19.60	-11	4,706	-0.23%
2021/06/22	0	0.00	7	18.64	18.50	-7	4,689	-0.15%
2021/06/21	7	18.27	0	0.00	18.25	7	4,715	0.15%
2021/06/18	5	18.75	0	0.00	18.70	5	4,978	0.10%
2021/06/17	0.3	18.85	5	18.90	18.90	-4.7	5,171	-0.09%
2021/06/16	16.4	18.87	12	18.86	18.70	4.4	5,292	0.08%
2021/06/15	19	19.50	13	19.38	19.40	6	5,441	0.11%
2021/06/11	26.3	19.66	7	19.71	19.25	19.3	5,809	0.33%
2021/06/09	7	18.30	10	18.18	18.25	-3	5,276	-0.06%
2021/06/07	2	17.60	0	0.00	17.55	2	5,516	0.04%
2021/06/04	2	17.80	0	0.00	17.75	2	5,534	0.04%
2021/06/03	0	0.00	1	17.80	17.80	-1	5,549	-0.02%
2021/06/02	1	17.80	2	18.10	17.65	-1	5,742	-0.02%
2021/06/01	6	17.96	7	18.20	18.00	-1	5,755	-0.02%
2021/05/31	7	17.80	7	17.75	17.60	0	5,762	0.00%
2021/05/27	0	0.00	1	17.10	17.20	-1	5,967	-0.02%
2021/05/25	7	17.15	7	17.20	17.00	0	6,072	0.00%
2021/05/24	0	0.00	3	16.60	16.65	-3	6,163	-0.05%
2021/05/21	0	0.00	1	16.35	16.40	-1	6,191	-0.02%
2021/05/20	0	0.00	1	16.30	15.85	-1	6,274	-0.02%
2021/05/19	2	16.05	0	0.00	16.20	2	6,567	0.03%
2021/05/18	0	0.00	1	15.30	16.20	-1	6,607	-0.02%
2021/05/17	1	14.60	0	0.00	14.80	1	6,622	0.02%
2021/05/14	0	0.00	2	16.70	15.95	-2	6,661	-0.03%
2021/05/13	2	15.90	0	0.00	16.00	2	6,720	0.03%
2021/05/12	4	16.13	3	16.75	15.90	1	7,015	0.01%
2021/05/11	3	17.63	0	0.00	17.25	3	7,092	0.04%
2021/05/10	0.4	19.10	3	18.95	18.80	-2.6	7,055	-0.04%
2021/05/07	7	18.80	11	18.80	19.10	-4	7,090	-0.06%
2021/05/06	0.3	18.45	0	0.00	18.00	0.3	7,076	0.00%
2021/05/05	7	18.19	8	18.46	18.15	-1	7,107	-0.01%
2021/05/04	6	18.22	2	17.85	18.05	4	7,120	0.06%
2021/05/03	9	19.27	0	0.00	19.00	9	7,104	0.13%
2021/04/29	2	20.50	0	0.00	20.30	2	7,084	0.03%
2021/04/28	2	20.30	0	0.00	20.70	2	7,149	0.03%
2021/04/26	3	20.20	0	0.00	20.20	3	7,621	0.04%
2021/04/23	1.3	20.28	0	0.00	20.20	1.3	7,678	0.02%
2021/04/22	6.3	20.39	0	0.00	20.00	6.3	7,831	0.08%
2021/04/21	2	21.15	1	21.30	21.00	1	8,045	0.01%
2021/04/20	1.3	21.58	13	21.57	21.60	-11.7	8,442	-0.14%
2021/04/19	4	22.25	2	22.48	22.20	2	8,758	0.02%
2021/04/16	1.2	21.66	1	21.85	21.80	0.2	8,760	0.00%
2021/04/15	17	22.01	7	21.95	21.60	10	8,747	0.11%
2021/04/14	5	21.22	2	21.50	21.30	3	8,633	0.03%
2021/04/13	2	21.55	0	0.00	20.95	2	8,806	0.02%
2021/04/12	4	21.60	5	21.82	21.30	-1	9,204	-0.01%
2021/04/09	0.3	21.30	0	0.00	21.05	0.3	9,583	0.00%
2021/04/08	2	21.35	14	21.34	21.35	-12	9,584	-0.13%
2021/04/07	9	20.69	9	20.73	20.95	0	9,533	0.00%
2021/04/06	1	20.45	0	0.00	20.45	1	9,530	0.01%
2021/04/01	0.3	20.30	1	20.50	20.40	-0.8	9,572	-0.01%
2021/03/31	4.4	20.29	2	20.15	20.20	2.4	9,706	0.02%
2021/03/30	1.3	20.83	2	20.75	20.75	-0.8	9,703	-0.01%
2021/03/29	0.3	21.00	0	0.00	21.00	0.3	9,831	0.00%
2021/03/26	0	0.00	1	20.80	21.00	-1	10,032	-0.01%
2021/03/25	1	21.35	0	0.00	20.85	1	10,754	0.01%
2021/03/24	0.3	21.50	1	21.45	21.30	-0.7	11,226	-0.01%
2021/03/23	18.5	22.41	20	22.20	21.60	-1.5	11,161	-0.01%
2021/03/22	1	21.95	7	21.93	22.30	-6	10,896	-0.06%
2021/03/19	3	21.70	8	21.41	21.40	-5	10,730	-0.05%
2021/03/18	8	21.34	2	21.58	21.40	6	10,726	0.06%
2021/03/17	34	20.99	37	21.01	21.25	-3	10,571	-0.03%
2021/03/16	0	0.00	1	20.45	20.10	-1	10,100	-0.01%
2021/03/15	1	20.25	2	20.48	20.20	-1	10,089	-0.01%
2021/03/12	25	20.48	24	20.51	20.40	1	10,068	0.01%
2021/03/11	2	19.85	1	20.05	19.90	1	10,073	0.01%
2021/03/10	2	19.60	1	19.80	19.60	1	10,059	0.01%
2021/03/09	1	19.40	2	19.55	19.60	-1	10,044	-0.01%
2021/03/08	1	19.80	5	20.29	19.45	-4	10,059	-0.04%
2021/03/05	0	0.00	1	19.75	19.65	-1	9,911	-0.01%
2021/03/03	8	19.77	7	19.81	20.05	1	9,894	0.01%
2021/03/02	7	20.25	4	20.34	19.60	3	9,869	0.03%
2021/02/26	2	19.60	0	0.00	19.55	2	9,731	0.02%
2021/02/25	10.3	19.97	10	19.93	19.65	0.3	9,703	0.00%
2021/02/24	4.4	19.92	1	19.70	19.70	3.4	9,750	0.03%
2021/02/23	1.4	19.63	0	0.00	19.70	1.4	9,642	0.01%
2021/02/22	5.3	19.99	5	20.00	19.85	0.3	9,609	0.00%
2021/02/19	0.3	19.45	5	19.77	19.80	-4.7	9,540	-0.05%
2021/02/18	0	19.35	0	0.00	19.30	0	9,254	0.00%
2021/02/17	4.5	19.15	14	19.35	19.15	-9.5	9,199	-0.10%
2021/02/05	1	19.10	53	19.30	19.05	-52	9,172	-0.57%
2021/02/04	2	19.10	3	18.85	18.80	-1	9,124	-0.01%
2021/02/03	65	19.47	4	19.45	19.40	61	9,054	0.67%
2021/02/02	0	0.00	9	18.62	18.80	-9	8,707	-0.10%
2021/01/29	4	18.08	10	17.70	17.60	-6	8,518	-0.07%
2021/01/28	10	18.37	7	18.40	18.20	3	8,457	0.04%
2021/01/27	20	18.60	20	18.64	18.70	0	8,427	0.00%
2021/01/26	7.3	18.59	7	18.65	18.30	0.3	8,375	0.00%
2021/01/25	5	18.44	1	18.65	18.60	4	8,325	0.05%
2021/01/22	7.5	19.27	17	19.06	18.85	-9.5	8,259	-0.11%
2021/01/21	0.6	19.30	2	19.23	18.85	-1.4	8,185	-0.02%
2021/01/20	13.6	19.77	6	19.70	19.15	7.6	8,075	0.09%
2021/01/19	18.2	20.70	19	20.84	20.50	-0.8	7,888	-0.01%
2021/01/18	3.3	19.56	3	19.80	19.95	0.3	7,524	0.00%
2021/01/15	17.3	20.32	18	20.43	20.00	-0.8	7,421	-0.01%
2021/01/14	53.5	20.73	31	20.76	20.55	22.5	7,224	0.31%
2021/01/13	9	20.59	9	20.83	20.45	0	6,862	0.00%
2021/01/12	6	19.76	13	19.14	19.80	-7	6,362	-0.11%
2021/01/11	5	19.65	0	0.00	19.40	5	5,948	0.08%
2021/01/08	1	18.10	0	0.00	18.25	1	5,729	0.02%
2021/01/06	21	19.91	25	20.26	19.10	-4	5,543	-0.07%
2021/01/05	22	20.08	12	20.05	19.85	10	5,189	0.19%
2021/01/04	15	18.82	190	18.92	19.90	-175	4,674	-3.74%	大賣/鉅額交易
2020/12/29	163	18.18	0	0.00	18.00	163	4,015	4.06%	大買/鉅額交易
2020/12/24	0	0.00	4	18.13	17.85	-4	3,685	-0.11%
2020/12/23	225	17.78	379	18.06	17.60	-154	3,600	-4.28%	大買/大賣/鉅額交易
2020/12/22	238	18.11	78	18.73	17.50	160	3,445	4.64%	大買/鉅額交易
2020/12/21	114	17.45	757	18.09	18.60	-643	3,207	-20.04%	大買/大賣/鉅額交易
2020/12/18	0	0.00	338	17.37	17.90	-338	2,442	-13.84%	大賣/鉅額交易
2020/12/17	13	16.41	7	16.35	16.30	6	1,906	0.31%
2020/12/16	30	16.12	0	0.00	16.15	30	1,884	1.59%
2020/12/15	221	16.31	0	0.00	16.15	221	1,866	11.84%	大買/鉅額交易
2020/12/14	7	16.70	509	16.88	16.65	-502	1,819	-27.59%	大賣/鉅額交易
2020/12/10	0	0.00	255	16.29	16.05	-255	1,636	-15.59%	大賣/鉅額交易
2020/12/09	0	0.00	67	16.33	16.30	-67	1,597	-4.19%
2020/12/08	2	16.40	140	16.40	16.35	-138	1,587	-8.69%	大賣/鉅額交易
2020/12/07	345	16.55	343	17.03	16.70	2	1,556	0.13%	大買/大賣/
2020/12/04	80	15.84	8	15.93	15.95	72	1,311	5.49%
2020/12/03	51	15.67	15	15.60	15.60	36	1,294	2.78%
2020/12/02	152	15.77	1	15.85	15.70	151	1,399	10.79%	大買/鉅額交易
2020/12/01	35	15.55	13	15.90	15.85	22	1,402	1.57%
2020/11/30	50	15.55	148	15.60	15.55	-98	1,365	-7.18%	大賣/
2020/11/27	10	15.45	10	15.75	15.45	0	1,361	0.00%
2020/11/26	0	0.00	10	15.60	15.45	-10	1,344	-0.74%
2020/11/25	22	15.23	0	0.00	15.15	22	1,298	1.69%
2020/11/24	151	15.43	7	15.50	15.25	144	1,291	11.15%	大買/鉅額交易
2020/11/23	148	15.56	71	15.83	15.50	77	1,399	5.50%	大買/
2020/11/18	8	15.17	54	15.18	15.05	-46	1,329	-3.46%
2020/11/17	115	14.84	0	0.00	14.90	115	1,296	8.87%	大買/鉅額交易
2020/11/16	100	14.76	0	0.00	14.80	100	1,312	7.62%
2020/11/12	22	14.76	9	14.86	14.60	13	1,309	0.99%
2020/11/11	17	14.46	17	14.53	14.55	0	1,299	0.00%
2020/11/04	0	0.00	30	14.25	14.25	-30	1,342	-2.24%
2020/11/03	60	14.15	30	14.15	14.15	30	1,349	2.22%
2020/11/02	20	14.00	8	14.00	14.05	12	1,374	0.87%
2020/10/29	0	0.00	1	14.15	14.15	-1	1,406	-0.07%
2020/10/21	60	14.53	0	0.00	14.45	60	1,489	4.03%
2020/10/19	12	14.19	12	14.19	14.25	0	1,528	0.00%
2020/10/16	10	14.20	10	14.25	13.95	0	1,587	0.00%
2020/10/13	2	14.10	0	0.00	14.10	2	1,592	0.13%
2020/09/24	1	14.20	0	0.00	14.15	1	1,834	0.05%
2020/09/23	1	14.75	0	0.00	14.60	1	1,909	0.05%
2020/09/21	1	15.15	0	0.00	15.15	1	2,623	0.04%
2020/09/16	20	15.30	0	0.00	15.25	20	2,646	0.76%
2020/09/15	80	15.30	0	0.00	15.25	80	2,660	3.01%
2020/09/14	5	15.30	5	15.35	15.30	0	2,670	0.00%
2020/09/10	3	15.50	0	0.00	15.45	3	2,671	0.11%
2020/09/07	24	15.98	27	16.06	15.60	-3	2,641	-0.11%
2020/09/03	0	0.00	2	15.55	15.35	-2	2,493	-0.08%
2020/09/02	0	0.00	10	15.45	15.40	-10	2,480	-0.40%
2020/09/01	0	0.00	3	15.20	15.25	-3	2,470	-0.12%
2020/08/31	5	15.15	0.2	15.50	15.15	4.8	2,471	0.19%
2020/08/28	5	15.05	0	0.00	15.10	5	2,486	0.20%
2020/08/27	11	15.39	8	15.43	15.20	3	2,491	0.12%
2020/08/26	5	15.00	0	0.00	15.05	5	2,357	0.21%
2020/08/25	0	0.00	2	14.90	14.90	-2	2,351	-0.09%
2020/08/21	2	14.30	0	0.00	14.25	2	2,345	0.09%
2020/08/19	2	15.08	0	0.00	15.00	2	2,310	0.09%
2020/08/14	2	14.90	0	0.00	15.10	2	2,298	0.09%
2020/08/13	0	0.00	6	15.15	14.90	-6	2,302	-0.26%
2020/08/12	7	15.20	1	15.15	15.00	6	2,301	0.26%
2020/08/03	1	15.05	0	0.00	15.00	1	2,404	0.04%
2020/07/31	30	15.15	12	15.15	15.10	18	2,411	0.75%
2020/07/30	50	15.01	0	0.00	14.95	50	2,401	2.08%
2020/07/28	0	0.00	1	15.15	14.75	-1	2,417	-0.04%
2020/07/27	1	14.85	0	0.00	14.70	1	2,406	0.04%
2020/07/24	70	15.24	2	15.05	15.10	68	2,424	2.81%
2020/07/23	1	15.65	3	15.38	15.40	-2	2,530	-0.08%
2020/07/22	41	15.32	0	0.00	15.55	41	2,508	1.63%
2020/07/21	0	0.00	2.2	15.10	15.15	-2.2	2,446	-0.09%
2020/07/20	12	15.06	4	15.10	15.10	8	2,494	0.32%
2020/07/17	20	15.13	0	0.00	14.95	20	2,497	0.80%
2020/07/13	0	0.00	20	15.65	15.65	-20	2,543	-0.79%
2020/07/10	70	15.62	0	0.00	15.50	70	2,543	2.75%
2020/07/08	200	16.19	0	0.00	16.25	200	2,514	7.95%	大買/鉅額交易
2020/07/07	231	16.22	0	0.00	16.10	231	2,487	9.29%	大買/鉅額交易
2020/07/06	29	16.45	29	16.65	16.45	0	2,466	0.00%
2020/07/03	107	16.18	7	16.29	16.35	100	2,481	4.03%	大買/
2020/07/02	0	0.00	1	16.40	16.35	-1	2,474	-0.04%
2020/07/01	1	17.35	0	0.00	16.90	1	2,384	0.04%
2020/06/30	32	15.41	169	15.35	16.30	-137	1,962	-6.98%	大賣/鉅額交易
2020/06/29	133	14.55	0	0.00	14.85	133	1,663	8.00%	大買/鉅額交易
2020/06/17	1	14.45	0	0.00	14.45	1	1,671	0.06%
2020/06/11	2	14.70	0	0.00	14.35	2	1,756	0.11%
2020/05/28	1	14.80	1	14.90	14.55	0	1,927	0.00%
2020/05/22	1	14.55	0	0.00	14.55	1	1,926	0.05%
2020/05/21	0	0.00	1	14.95	14.90	-1	1,918	-0.05%
2020/05/18	0	0.00	1	14.70	14.60	-1	1,901	-0.05%
2020/05/15	8	14.79	7	14.75	14.60	1	1,913	0.05%
2020/05/14	25	15.39	25	15.45	14.80	0	1,902	0.00%
2020/05/13	15	15.00	15	15.00	15.15	0	1,811	0.00%
2020/05/12	1	15.15	0	0.00	15.20	1	1,798	0.06%
2020/05/11	0	0.00	1	15.25	15.35	-1	1,763	-0.06%
2020/05/08	0	0.00	1	14.95	14.85	-1	1,719	-0.06%
2020/05/05	1	14.80	0	0.00	14.80	1	1,715	0.06%
2020/05/04	2	14.45	2	14.80	15.00	0	1,712	0.00%
2020/04/30	0	0.00	1	14.95	14.90	-1	1,726	-0.06%
2020/04/29	1	14.65	6	14.83	14.90	-5	1,722	-0.29%
2020/04/28	26	14.72	19	14.89	14.80	7	1,710	0.41%
2020/04/23	35	13.73	35	13.81	13.75	0	1,618	0.00%
2020/04/20	0	0.00	5	13.90	13.75	-5	1,598	-0.31%
2020/04/15	0	0.00	1.1	13.52	13.50	-1.1	1,544	-0.07%
2020/04/14	10	13.50	10	13.50	13.45	0	1,559	0.00%
2020/04/09	1	13.35	0	0.00	13.10	1	1,608	0.06%
2020/04/08	27	13.30	28	13.30	13.35	-1	1,598	-0.06%
2020/03/26	1	12.10	0	0.00	12.20	1	1,689	0.06%
2020/03/25	8	12.15	8	12.35	12.10	0	1,698	0.00%
2020/03/11	5	15.15	5	14.60	14.60	0	1,604	0.00%
2020/03/10	3	14.50	3	14.40	14.40	0	1,505	0.00%
2020/01/16	7	17.75	7	17.95	17.90	0	2,890	0.00%
2020/01/13	0	0.00	9	17.05	17.30	-9	3,031	-0.30%
2020/01/10	9	17.20	0	0.00	17.15	9	3,083	0.29%
2020/01/06	0	0.00	5	17.80	17.80	-5	3,264	-0.15%
2020/01/03	6	18.33	0	0.00	18.15	6	3,333	0.18%
2019/12/27	5	18.40	0	0.00	18.35	5	3,436	0.15%
2019/12/26	0	0.00	10	18.40	18.30	-10	3,522	-0.28%
2019/12/25	22	18.37	17	18.66	18.45	5	3,685	0.14%
2019/12/18	0	0.00	1	18.50	18.35	-1	5,789	-0.02%
2019/12/17	0	0.00	1	18.25	18.30	-1	5,769	-0.02%
2019/12/13	0	0.00	3	18.25	17.75	-3	5,712	-0.05%
2019/12/12	4	18.31	0	0.00	18.10	4	5,703	0.07%
2019/12/11	1	18.35	0	0.00	18.30	1	5,699	0.02%
2019/12/09	7	18.35	7	18.45	18.50	0	5,704	0.00%
2019/12/05	0	0.00	2	18.20	18.10	-2	5,676	-0.04%
2019/12/03	7	18.10	7	18.05	18.10	0	5,680	0.00%
2019/12/02	2	17.85	3	17.75	17.80	-1	5,714	-0.02%
2019/11/28	2	18.50	0	0.00	18.45	2	5,710	0.04%
2019/11/27	7	18.94	5	18.95	18.65	2	5,695	0.04%
2019/11/26	10	18.95	0	0.00	18.55	10	5,662	0.18%
2019/11/25	5	19.05	6	19.05	18.70	-1	5,642	-0.02%
2019/11/22	22	18.72	19	18.84	19.05	3	5,606	0.05%
2019/11/21	12	18.49	12	18.48	18.50	0	5,527	0.00%
2019/11/20	0	0.00	1	18.35	18.40	-1	5,508	-0.02%
2019/11/18	16	18.91	23	19.35	18.90	-7	5,440	-0.13%
2019/11/15	11	19.04	3	18.55	18.60	8	5,005	0.16%
2019/11/14	17	18.05	20	18.40	19.00	-3	4,816	-0.06%
2019/11/13	0.3	17.35	1	17.35	17.30	-0.7	4,538	-0.02%
2019/11/11	1	17.10	0	0.00	17.05	1	4,518	0.02%
2019/11/08	5	18.20	5	18.25	18.15	0	4,478	0.00%
2019/11/04	1	18.75	8	18.63	18.50	-7	4,418	-0.16%
2019/11/01	14	18.60	5	18.50	18.65	9	4,386	0.21%
2019/10/31	0	0.00	2	17.85	17.85	-2	4,320	-0.05%
2019/10/30	0	0.00	2	18.20	18.05	-2	4,300	-0.05%
2019/10/29	2	18.60	0	0.00	18.15	2	4,289	0.05%
2019/10/25	0.3	18.15	0	0.00	18.15	0.3	4,234	0.01%
2019/10/24	0	0.00	20	18.70	18.50	-20	4,219	-0.47%
2019/10/22	12	18.75	13	18.88	18.55	-1	4,186	-0.02%
2019/10/18	0	0.00	1	18.35	18.35	-1	4,065	-0.02%
2019/10/17	36	18.56	20	18.48	18.60	16	4,066	0.39%
2019/10/16	1	17.65	10	17.76	17.65	-9	3,913	-0.23%
2019/10/15	9	17.58	1	17.85	17.50	8	3,894	0.21%
2019/10/14	0	0.00	3	18.00	17.90	-3	3,870	-0.08%
2019/10/09	7	17.70	4	17.80	17.80	3	3,873	0.08%
2019/10/07	1	18.00	0	0.00	18.05	1	3,817	0.03%
2019/09/27	0.4	18.30	7	18.83	18.30	-6.7	3,412	-0.19%
2019/09/26	45	19.47	36	19.49	19.15	9	3,233	0.28%
2019/09/25	85	18.36	98	18.46	19.25	-13	2,502	-0.52%
2019/09/24	0	0.00	2.4	17.50	17.50	-2.4	1,262	-0.19%
2019/09/19	10	15.80	0	0.00	15.75	10	1,107	0.90%
2019/09/16	0	0.00	5	16.05	16.10	-5	1,103	-0.45%
2019/09/12	14	16.17	5	16.20	16.10	9	1,099	0.82%
2019/09/04	2.4	16.16	0	0.00	15.90	2.4	1,034	0.23%
2019/08/15	1	14.35	0	0.00	14.40	1	951	0.11%
2019/07/23	0	0.00	1	16.10	16.10	-1	1,039	-0.10%
2019/07/19	0	0.00	1	15.85	15.75	-1	1,003	-0.10%
2019/07/16	0	0.00	1	15.85	15.75	-1	977	-0.10%
2019/07/15	1	15.70	0	0.00	15.85	1	996	0.10%
2019/07/12	0	0.00	1	15.75	15.80	-1	1,068	-0.09%
2019/07/04	7	15.45	7	15.30	15.30	0	1,519	0.00%
2019/06/13	1	15.05	0	0.00	14.90	1	2,120	0.05%
2019/06/10	0	0.00	1	15.30	15.55	-1	2,098	-0.05%
2019/06/05	7.3	15.04	7	15.00	14.85	0.3	2,068	0.01%
2019/05/31	5	14.95	5	15.00	14.90	0	2,085	0.00%
2019/05/21	0	0.00	30	14.65	14.90	-30	2,139	-1.40%
2019/05/20	50	15.25	20	14.75	14.85	30	2,134	1.41%
2019/05/08	0	0.00	10	15.95	15.90	-10	2,109	-0.47%
2019/05/03	0.4	16.70	0	0.00	16.65	0.4	2,101	0.02%
2019/04/26	5	16.80	5	16.85	16.70	0	2,069	0.00%
2019/04/22	0	0.00	4	17.35	17.30	-4	2,035	-0.20%
2019/04/19	5.2	17.32	5	17.45	17.25	0.2	2,023	0.01%
2019/04/18	9.3	18.19	8	18.39	17.25	1.3	1,996	0.07%
2019/04/17	10.3	18.03	12	18.00	17.70	-1.7	1,896	-0.09%
2019/04/16	41	17.20	190	17.76	18.20	-149	1,729	-8.62%	大賣/鉅額交易
2019/04/15	7	16.25	0	0.00	16.55	7	1,445	0.48%
2019/04/12	0	0.00	7	16.35	16.30	-7	1,428	-0.49%
2019/04/11	70	16.31	0	0.00	16.15	70	1,426	4.91%
2019/04/10	0	0.00	1	16.45	16.45	-1	1,413	-0.07%
2019/04/08	49.3	16.76	2	16.80	16.75	47.3	1,403	3.37%
2019/04/03	21	16.79	20	16.84	16.65	1	1,392	0.07%
2019/04/02	39	17.04	23	17.20	17.10	16	1,350	1.18%
2019/04/01	20	16.60	2	16.65	16.50	18	1,202	1.50%
2019/03/29	0	0.00	1	16.50	16.45	-1	1,172	-0.09%
2019/03/28	2	16.45	0	0.00	16.35	2	1,183	0.17%
2019/03/27	13	16.17	12	16.17	16.50	1	1,138	0.09%
2019/03/22	1.1	15.99	1	16.00	15.85	0.1	1,150	0.01%
2019/03/21	0	0.00	1	16.60	16.30	-1	1,144	-0.09%
2019/02/26	0	0.00	3	15.70	15.65	-3	1,524	-0.20%
2019/02/22	0.1	15.70	0	0.00	15.60	0.1	1,559	0.01%
2019/02/15	1	15.55	0	0.00	15.45	1	1,532	0.07%
2019/02/14	1	15.95	0	0.00	15.90	1	1,519	0.07%
2019/02/12	7	15.85	7	16.00	16.05	0	1,500	0.00%
2019/01/22	1	15.00	1	15.10	14.90	0	1,417	0.00%
2019/01/18	1	15.00	0	0.00	15.05	1	1,430	0.07%
2019/01/17	0	0.00	1	15.10	14.90	-1	1,436	-0.07%
2019/01/14	1	15.00	0	0.00	14.80	1	1,421	0.07%
2019/01/08	0	0.00	1	15.30	15.20	-1	1,426	-0.07%
2019/01/03	1	15.35	0	0.00	15.05	1	1,443	0.07%
2019/01/02	0	0.00	1	15.45	15.35	-1	1,446	-0.07%
2018/12/28	2	15.50	0	0.00	15.40	2	1,444	0.14%
2018/12/27	0	0.00	1	15.70	15.60	-1	1,443	-0.07%
2018/12/21	0	0.00	1	15.55	15.80	-1	1,406	-0.07%
2018/12/20	1	15.65	1	15.75	15.35	0	1,381	0.00%
2018/12/19	16	16.53	13	16.62	16.05	3	1,357	0.22%
2018/12/17	1	16.45	2	16.45	16.20	-1	1,293	-0.08%
2018/12/14	1	16.20	1	16.40	16.15	0	1,276	0.00%
2018/12/12	5	17.05	7	17.04	16.70	-2	1,227	-0.16%
2018/12/11	16	16.19	15	16.28	16.50	1	1,092	0.09%
2018/12/10	3	15.80	1	15.95	15.65	2	1,031	0.19%
2018/12/07	1	16.20	3	16.38	16.20	-2	1,021	-0.20%
2018/12/06	8	15.79	18	16.02	15.95	-10	993	-1.01%
2018/12/05	14	16.25	2	16.63	16.55	12	945	1.27%
2018/12/04	1	15.40	0	0.00	16.15	1	769	0.13%
2018/11/30	0	0.00	1	14.30	14.25	-1	683	-0.15%
2018/11/23	9	14.39	7	14.40	14.40	2	655	0.30%
2018/11/21	7	13.85	7	13.85	13.90	0	595	0.00%
2018/11/16	0	0.00	100	13.44	13.30	-100	553	-18.06%
2018/11/15	0	0.00	110	13.13	13.20	-110	541	-20.31%	大賣/鉅額交易
2018/11/14	40	12.59	0	0.00	12.50	40	525	7.62%
2018/11/13	60	12.36	0	0.00	12.50	60	524	11.43%
2018/11/12	20	12.65	0	0.00	12.65	20	524	3.81%
2018/10/31	0	0.00	2	12.20	12.20	-2	547	-0.37%
2018/10/30	3	11.95	0	0.00	11.90	3	548	0.55%
2018/10/25	66	12.32	0	0.00	12.15	66	533	12.37%
2018/10/24	24	12.68	0	0.00	12.80	24	524	4.57%
2018/10/08	0	0.00	1	14.50	14.50	-1	453	-0.22%
2018/10/04	0	0.00	1	15.20	15.15	-1	503	-0.20%
2018/10/01	0	0.00	3	15.50	15.55	-3	511	-0.59%
2018/09/20	0	0.00	3	15.30	15.10	-3	537	-0.56%
2018/09/18	0	0.00	2	15.35	15.20	-2	582	-0.34%
2018/09/13	0	0.00	4	15.00	15.25	-4	603	-0.66%
2018/09/07	0	0.00	1	15.70	15.75	-1	743	-0.13%
2018/09/06	0	0.00	2	16.60	16.45	-2	739	-0.27%
2018/09/05	0	0.00	2	16.65	16.60	-2	748	-0.27%
2018/09/04	0	0.00	2	16.75	16.70	-2	781	-0.26%
2018/08/30	0	0.00	5	16.80	16.75	-5	833	-0.60%
2018/08/23	0	0.00	5	16.75	16.75	-5	966	-0.52%
2018/08/17	0	0.00	1	16.70	16.70	-1	1,232	-0.08%
2018/08/13	14	16.85	14	16.93	16.90	0	1,246	0.00%
2018/08/08	0	0.00	2	17.75	17.60	-2	1,411	-0.14%
2018/08/07	0	0.00	2	17.70	17.65	-2	1,432	-0.14%
2018/08/03	1	17.80	0	0.00	17.85	1	1,453	0.07%
2018/07/27	0.4	17.90	0	0.00	17.90	0.4	1,492	0.03%
2018/07/26	0	0.00	1	17.80	17.80	-1	1,489	-0.07%
2018/07/24	1	17.90	0	0.00	17.90	1	1,489	0.07%
2018/07/16	0.3	18.00	0	0.00	18.00	0.3	1,488	0.02%
2018/07/13	0	0.00	1	18.45	18.15	-1	1,492	-0.07%
2018/07/12	0	0.00	2	17.80	18.10	-2	1,449	-0.14%
2018/07/06	1	17.50	0	0.00	17.40	1	1,456	0.07%
2018/07/04	0	0.00	1	17.85	17.85	-1	1,458	-0.07%
2018/06/29	7	18.30	7	18.25	18.05	0	1,471	0.00%
2018/06/26	0	0.00	1	18.25	18.25	-1	1,425	-0.07%
2018/06/21	1	18.85	0	0.00	18.45	1	1,474	0.07%
2018/06/19	1	18.55	2	18.60	18.55	-1	1,430	-0.07%
2018/06/13	2	19.45	0	0.00	19.40	2	1,343	0.15%
2018/06/12	7	19.41	0	0.00	19.40	7	1,340	0.52%
2018/06/08	0	0.00	5	19.25	19.00	-5	1,301	-0.38%
2018/06/07	12	19.40	7	19.55	19.50	5	1,302	0.38%
2018/06/05	1.3	19.28	1	19.40	19.05	0.3	1,386	0.02%
2018/06/04	2.3	19.63	11	19.48	19.55	-8.7	1,378	-0.63%
2018/06/01	11	19.13	1	19.45	19.15	10	1,344	0.74%
2018/05/31	0	0.00	3	19.23	19.10	-3	1,327	-0.23%
2018/05/30	11	20.00	7	19.95	19.80	4	1,287	0.31%
2018/05/25	10	19.10	23	18.89	19.25	-13	1,132	-1.15%
2018/05/23	0	0.00	7	18.50	18.35	-7	1,060	-0.66%
2018/05/22	5	18.34	8	18.45	18.45	-3	1,064	-0.28%
2018/05/21	9.2	18.63	0	0.00	18.60	9.2	1,081	0.85%
2018/05/17	4	19.03	0	0.00	19.05	4	1,073	0.37%
2018/05/15	0.2	18.20	0	0.00	18.20	0.2	946	0.02%
2018/05/04	0	0.00	0.1	18.30	17.30	-0.1	1,110	-0.01%
2018/04/09	0.3	18.15	0	0.00	18.15	0.3	2,099	0.01%
2018/04/03	1	18.55	0	0.00	18.55	1	2,094	0.05%
2018/03/28	5	19.35	5	19.40	19.10	0	2,073	0.00%
2018/03/14	0	0.00	2	19.35	19.30	-2	1,948	-0.10%
2018/03/13	0	0.00	1	19.75	19.50	-1	1,944	-0.05%
2018/03/09	26	19.80	19	19.88	19.80	7	1,918	0.36%
2018/03/08	0	0.00	3	19.15	19.20	-3	1,826	-0.16%
2018/02/21	0	0.00	3	19.05	19.30	-3	1,857	-0.16%
2018/02/06	3	18.50	17	18.88	18.35	-14	1,866	-0.75%
2018/02/01	0.3	19.50	0	0.00	19.50	0.3	1,775	0.02%
2018/01/31	24	19.31	14	19.33	20.15	10	1,733	0.58%
2018/01/29	3	19.10	0	0.00	19.10	3	1,674	0.18%
2018/01/26	1.4	19.06	8	19.08	18.95	-6.6	1,668	-0.40%
2018/01/24	0	19.65	0	0.00	19.60	0	1,631	0.00%
2018/01/22	2	19.90	0	0.00	19.85	2	1,624	0.12%
2018/01/19	6	20.17	5	20.20	20.00	1	1,603	0.06%
2018/01/16	10	20.70	0	0.00	20.30	10	1,531	0.65%
2018/01/10	0	0.00	2	20.20	20.15	-2	1,431	-0.14%
2018/01/08	0	0.00	10	21.00	20.55	-10	1,367	-0.73%
2018/01/05	1	20.85	0	0.00	21.00	1	1,307	0.08%
2018/01/04	53	20.19	328	20.03	21.05	-275	1,162	-23.65%	大賣/鉅額交易
2018/01/03	0	0.00	56	19.37	19.45	-56	785	-7.13%