建漢 (3062)-凱基-和平券商分點個股進出

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
31.00
漲跌
▲0.25
漲幅
+0.81%
成交量
3,955張
產業
上市通信網路類股
418人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建漢 (3062)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/12/16	1	31.15	0	0.00	30.75	1	22,298	0.00%
2024/12/13	1	31.65	1	32.00	32.00	0	23,723	0.00%
2024/12/12	20	33.71	12	33.42	33.10	8	24,362	0.03%
2024/12/11	10	32.30	1	32.25	32.25	9	24,359	0.04%
2024/12/09	1	32.15	0	0.00	32.00	1	25,500	0.00%
2024/12/05	0	0.00	5	34.25	33.15	-5	25,636	-0.02%
2024/12/04	2	34.00	0	0.00	33.90	2	25,807	0.01%
2024/12/03	20	33.50	15	33.70	33.95	5	26,011	0.02%
2024/11/29	1	32.05	2	32.18	32.60	-1	26,893	0.00%
2024/11/28	0	0.00	36	31.84	31.80	-36	27,399	-0.13%
2024/11/27	0	0.00	7	32.50	32.65	-7	28,089	-0.02%
2024/11/22	0	0.00	1	33.95	33.60	-1	28,550	0.00%
2024/11/21	2	33.60	1	33.70	33.70	1	28,628	0.00%
2024/11/20	0	0.00	10	34.25	34.10	-10	28,677	-0.03%
2024/11/19	3	34.68	2	35.01	34.65	1	28,824	0.00%
2024/11/18	9	33.87	8	33.61	33.70	1	28,837	0.00%
2024/11/15	6	35.00	21	35.32	35.25	-15	29,112	-0.05%
2024/11/14	13	34.67	7	34.23	34.15	6	29,224	0.02%
2024/11/13	12	34.53	1	34.60	34.30	11	28,949	0.04%
2024/11/12	6	34.70	12	34.58	35.00	-6	29,059	-0.02%
2024/11/11	260.1	35.66	263	36.03	35.70	-2.9	29,492	-0.01%	大買/大賣/
2024/11/08	130.1	38.38	96	38.33	36.30	34.1	29,126	0.12%	大買/
2024/11/07	47	38.52	26	38.72	39.85	21	27,267	0.08%
2024/11/06	131	36.35	123	36.49	36.25	8	25,748	0.03%	大買/大賣/
2024/11/05	48	35.50	69	36.07	35.50	-21	25,410	-0.08%
2024/11/04	41	36.42	21	36.30	36.70	20	25,268	0.08%
2024/11/01	0.1	35.50	6	35.19	35.70	-6	25,036	-0.02%
2024/10/30	42	35.87	25	36.03	36.05	17	24,813	0.07%
2024/10/29	44	33.80	44	33.69	33.80	0	24,343	0.00%
2024/10/28	24	34.85	56	34.85	34.85	-32	24,285	-0.13%
2024/10/25	66	35.19	48	34.30	35.65	18	24,228	0.07%
2024/10/24	4	35.33	1	34.60	34.40	3	24,181	0.01%
2024/10/22	3	36.07	4	35.93	36.05	-1	24,231	0.00%
2024/10/21	7	36.62	6	36.52	36.50	1	24,250	0.00%
2024/10/18	14	35.58	787	36.08	35.05	-773	24,025	-3.22%	大賣/鉅額交易
2024/10/17	149	37.08	148	36.93	36.95	1	23,863	0.00%	大買/大賣/
2024/10/16	53	36.67	49	37.53	37.20	4	23,443	0.02%
2024/10/15	27.1	35.42	30	35.00	35.55	-3	22,335	-0.01%
2024/10/14	355	33.78	19.3	33.86	34.20	335.7	21,080	1.59%	大買/鉅額交易
2024/10/11	3	31.70	0	0.00	31.10	3	20,789	0.01%
2024/10/09	6	32.07	4	31.95	31.60	2	21,068	0.01%
2024/10/08	1	32.31	2	32.35	32.20	-1	21,131	0.00%
2024/10/07	97	33.71	5	33.35	33.35	92	21,666	0.42%
2024/10/04	8	33.11	1	33.49	33.10	7	22,479	0.03%
2024/10/01	1.1	32.55	0	0.00	32.65	1.1	22,450	0.00%
2024/09/30	66	32.60	66	32.51	32.60	0	22,599	0.00%
2024/09/27	177	33.51	76	33.16	33.10	101	22,788	0.44%	大買/鉅額交易
2024/09/26	120.3	33.56	20	33.63	33.15	100.3	22,891	0.44%	大買/
2024/09/25	2	34.80	2	34.03	33.90	0	22,852	0.00%
2024/09/24	37	36.28	38	35.49	36.05	-1	22,577	0.00%
2024/09/23	61.1	36.84	35	35.96	35.75	26.1	22,814	0.11%
2024/09/20	158	37.84	68	38.23	36.50	90	23,224	0.39%	大買/
2024/09/19	24	37.64	23	36.54	38.00	1	22,725	0.00%
2024/09/18	70	37.46	118	37.72	37.35	-48	24,724	-0.19%	大賣/
2024/09/16	74	36.30	19.9	37.37	38.00	54.1	25,115	0.22%
2024/09/13	28	34.73	32	35.23	35.20	-4	24,479	-0.02%
2024/09/12	4	32.40	2	32.60	32.30	2	25,453	0.01%
2024/09/11	8	32.95	7	32.24	32.00	1	25,902	0.00%
2024/09/10	53	34.78	61.6	34.58	33.30	-8.6	25,761	-0.03%
2024/09/09	12	32.27	13	31.76	33.00	-1	25,309	0.00%
2024/09/06	0.4	32.95	0	0.00	32.20	0.4	25,232	0.00%
2024/09/05	4.2	34.51	10	33.50	33.55	-5.8	25,081	-0.02%
2024/09/04	21	33.25	15	32.25	33.75	6	24,840	0.02%
2024/09/03	221	34.82	221	34.80	34.50	0	24,585	0.00%	大買/大賣/
2024/09/02	67	35.38	55	34.69	35.10	12	24,137	0.05%
2024/08/30	82	34.66	73	34.65	34.70	9	23,688	0.04%
2024/08/29	35	34.56	38	34.58	34.95	-3	23,179	-0.01%
2024/08/28	38	33.71	37	33.60	33.00	1	22,414	0.00%
2024/08/26	4	33.71	4	33.11	32.85	0	22,074	0.00%
2024/08/23	2	33.25	2	33.45	33.45	0	22,089	0.00%
2024/08/22	28	32.86	27	33.23	32.70	1	21,954	0.00%
2024/08/21	24	33.57	23	33.37	33.30	1	21,953	0.00%
2024/08/20	4	33.20	4	33.15	33.30	0	21,934	0.00%
2024/08/19	18	33.06	23	32.82	33.10	-5	21,729	-0.02%
2024/08/16	1	31.10	6	32.67	32.55	-5	21,278	-0.02%
2024/08/15	5	29.99	2	30.10	30.00	3	20,766	0.01%
2024/08/14	5	30.70	63	31.00	30.50	-58	20,667	-0.28%
2024/08/13	57	29.83	61	29.93	30.75	-4	20,396	-0.02%
2024/08/12	0	0.00	4	29.00	29.00	-4	19,699	-0.02%
2024/08/09	6	26.44	9	26.75	26.40	-3	19,626	-0.02%
2024/08/07	8	24.81	7	25.62	25.95	1	19,659	0.01%
2024/08/06	11	23.15	0	0.00	23.90	11	19,575	0.06%
2024/08/02	50	28.50	0	0.00	28.35	50	19,299	0.26%
2024/07/31	3	30.15	0	0.00	30.10	3	19,235	0.02%
2024/07/29	2	29.65	0	0.00	29.40	2	19,126	0.01%
2024/07/26	3	30.45	0	30.20	30.80	3	19,039	0.02%
2024/07/23	5	31.49	21	33.00	31.30	-16	18,974	-0.08%
2024/07/22	21	31.69	3	31.58	31.55	18	18,756	0.10%
2024/07/19	68	31.30	68	32.32	31.30	0	18,585	0.00%
2024/07/18	3.5	32.81	5	32.80	32.70	-1.5	18,439	-0.01%
2024/07/17	12	32.65	17	33.17	32.95	-5	18,108	-0.03%
2024/07/16	43	30.98	42	30.80	31.15	1	17,700	0.01%
2024/07/15	43	31.10	45	31.06	31.10	-2	17,652	-0.01%
2024/07/12	2	32.13	5	31.87	32.00	-3	17,524	-0.02%
2024/07/11	92	33.62	87	33.19	32.25	5	17,413	0.03%
2024/07/10	1	32.75	1	32.40	32.40	0	17,046	0.00%
2024/07/09	109	31.88	155	32.28	31.85	-46	16,792	-0.27%	大買/大賣/
2024/07/08	120	32.87	86	33.03	33.60	34	16,094	0.21%	大買/
2024/07/05	4	31.11	2	31.78	31.35	2	15,058	0.01%
2024/07/04	6	31.44	0	0.00	31.00	6	14,929	0.04%
2024/07/03	0	0.00	1	31.25	30.30	-1	14,686	-0.01%
2024/07/02	73	30.39	68	30.80	30.35	5	14,405	0.03%
2024/07/01	98	31.63	57	31.64	31.30	41	14,196	0.29%
2024/06/28	40	32.29	30	32.47	32.10	10	14,063	0.07%
2024/06/27	77	32.90	78	33.45	32.80	-1	13,860	-0.01%
2024/06/26	217	33.80	224	33.98	33.80	-7	13,610	-0.05%	大買/大賣/
2024/06/25	15.6	33.37	7	33.37	34.00	8.6	14,132	0.06%
2024/06/24	223.8	34.45	236	34.66	34.45	-12.2	13,679	-0.09%	大買/大賣/
2024/06/21	78	33.16	829	33.10	34.10	-751	11,322	-6.63%	大賣/鉅額交易
2024/06/20	9	30.09	56	30.18	31.00	-47	10,604	-0.44%
2024/06/19	116	29.99	141	29.40	28.20	-25	9,979	-0.25%	大買/大賣/
2024/06/18	105	28.44	114	27.62	29.15	-9	8,252	-0.11%	大買/大賣/
2024/06/17	43	26.70	17	26.15	26.50	26	7,602	0.34%
2024/06/14	47	25.89	24	26.19	25.75	23	7,319	0.31%
2024/06/11	1	24.35	1	24.40	24.40	0	6,950	0.00%
2024/06/07	2	24.90	2	24.30	24.30	0	6,958	0.00%
2024/06/06	8	24.82	61	24.82	24.50	-53	7,145	-0.74%
2024/06/05	40	24.69	7	25.01	24.95	33	7,110	0.46%
2024/06/04	3	24.70	13	24.55	24.15	-10	6,987	-0.14%
2024/06/03	11	24.53	6	24.80	24.55	5	6,955	0.07%
2024/05/31	11	24.79	17	25.26	24.45	-6	6,951	-0.09%
2024/05/30	0	0.00	10	24.15	23.80	-10	6,947	-0.14%
2024/05/29	14	25.14	4	25.18	24.65	10	7,113	0.14%
2024/05/28	23	24.60	24	24.78	24.60	-1	6,954	-0.01%
2024/05/27	5	24.39	224	24.19	24.70	-219	6,889	-3.18%	大賣/鉅額交易
2024/05/24	148	24.33	29	24.24	23.90	119	6,750	1.76%	大買/鉅額交易
2024/05/23	4	22.97	0	0.00	22.85	4	6,478	0.06%
2024/05/22	108	23.98	6	24.20	23.25	102	6,434	1.59%	大買/鉅額交易
2024/05/21	3	23.45	3	23.50	23.50	0	6,325	0.00%
2024/05/20	1	23.40	3	23.47	23.30	-2	6,308	-0.03%
2024/05/17	2	23.55	4	23.25	23.25	-2	6,268	-0.03%
2024/05/16	3	23.45	3	23.15	23.15	0	6,246	0.00%
2024/05/15	3	23.00	4	22.85	22.85	-1	6,201	-0.02%
2024/05/14	2	23.35	12	23.38	23.10	-10	6,191	-0.16%
2024/05/13	0	0.00	10	22.75	22.95	-10	6,122	-0.16%
2024/05/10	0	0.00	1	21.80	21.95	-1	6,050	-0.02%
2024/05/08	0.1	22.00	2	22.00	22.00	-1.9	6,023	-0.03%
2024/05/07	4	22.38	2	22.20	22.20	2	6,017	0.03%
2024/05/06	11	22.25	0	0.00	22.35	11	5,976	0.18%
2024/04/30	11	21.68	1	22.05	21.55	10	5,844	0.17%
2024/04/29	7	21.58	0	0.00	21.40	7	5,805	0.12%
2024/04/24	3	21.55	0	0.00	21.65	3	5,762	0.05%
2024/04/23	0	0.00	1	21.10	21.10	-1	5,750	-0.02%
2024/04/19	0	0.00	25	20.87	21.10	-25	5,732	-0.44%
2024/04/18	0	0.00	40	21.70	21.55	-40	5,691	-0.70%
2024/04/17	3	21.70	0	0.00	21.70	3	5,676	0.05%
2024/04/16	55	21.87	1	21.85	21.35	54	5,658	0.95%
2024/04/12	3	22.50	0	0.00	22.40	3	5,563	0.05%
2024/04/11	0	0.00	2	22.70	22.40	-2	5,534	-0.04%
2024/04/10	0	0.00	1	22.95	23.10	-1	5,483	-0.02%
2024/04/09	3	23.25	0	0.00	23.40	3	5,374	0.06%
2024/04/08	0	0.00	0.5	23.40	23.40	-0.5	5,331	-0.01%
2024/04/03	50	23.35	0	0.00	23.40	50	5,298	0.94%
2024/04/02	12	24.10	0	0.00	24.00	12	5,223	0.23%
2024/04/01	59	24.57	98	24.47	24.25	-39	5,126	-0.76%
2024/03/29	11	24.89	4	24.75	24.50	7	5,015	0.14%
2024/03/28	26	25.61	50	25.74	25.80	-24	4,734	-0.51%
2024/03/27	74	24.24	19	24.68	25.15	55	3,473	1.58%
2024/03/26	7	23.04	11	23.00	22.90	-4	3,140	-0.13%
2024/03/25	160	24.66	58	24.58	24.60	102	2,936	3.47%	大買/鉅額交易
2024/03/22	42	23.39	20	23.22	23.40	22	2,233	0.98%
2024/03/21	16	21.39	0	0.00	21.30	16	1,925	0.83%
2024/03/20	0	0.00	2	21.35	21.25	-2	1,928	-0.10%
2024/03/19	1	21.45	0	0.00	21.45	1	1,922	0.05%
2024/03/15	8	22.06	6	22.30	21.65	2	1,920	0.10%
2024/03/13	6	22.28	0	0.00	21.85	6	1,928	0.31%
2024/03/12	12	22.59	14	22.65	22.50	-2	2,010	-0.10%
2024/03/11	7	21.81	6	21.95	21.85	1	1,780	0.06%
2024/03/07	0	0.00	100	21.46	21.10	-100	1,707	-5.85%
2024/03/05	5	22.23	1	22.35	22.20	4	1,642	0.24%
2024/03/04	13	20.90	55	21.79	21.60	-42	1,467	-2.86%
2024/03/01	28	20.59	32	21.17	21.20	-4	1,259	-0.32%
2024/02/29	20	20.00	1	20.55	20.60	19	1,221	1.56%
2024/02/23	1	20.40	0	0.00	20.15	1	1,324	0.08%
2024/02/22	4	20.43	0	0.00	20.35	4	1,575	0.25%
2024/02/16	3	20.55	0	0.00	20.65	3	1,624	0.18%
2024/02/05	17	20.93	0	0.00	20.50	17	1,648	1.03%
2024/02/02	13	21.02	11	21.01	20.95	2	1,658	0.12%
2024/02/01	1	20.80	0	0.00	20.85	1	1,672	0.06%
2024/01/31	6	20.78	6	20.95	20.80	0	1,684	0.00%
2024/01/30	12	20.85	0	0.00	20.75	12	1,700	0.71%
2024/01/29	1	20.75	1.9	20.97	21.10	-0.9	1,743	-0.05%
2024/01/26	0	0.00	6	21.20	20.95	-6	1,776	-0.34%
2024/01/25	3	21.23	0	0.00	21.10	3	1,803	0.17%
2024/01/24	7	21.40	4	21.30	21.30	3	1,838	0.16%
2024/01/23	10	21.29	4	21.40	21.40	6	1,917	0.31%
2024/01/22	5	21.08	3	21.20	21.05	2	1,967	0.10%
2024/01/19	12	21.05	23	21.07	21.05	-11	1,984	-0.55%
2024/01/17	24	20.93	0	0.00	20.55	24	2,007	1.20%
2024/01/16	2	21.18	0	0.00	21.10	2	2,036	0.10%
2024/01/15	4	21.14	3	21.32	21.45	1	2,058	0.05%
2024/01/05	4	21.58	0	0.00	21.45	4	2,349	0.17%
2024/01/02	0	0.00	1	22.05	22.00	-1	2,374	-0.04%
2023/12/20	0	0.00	2	22.33	22.25	-2	2,412	-0.08%
2023/12/18	5	22.11	3	22.15	22.05	2	2,431	0.08%
2023/12/13	0	0.00	2	22.53	22.45	-2	2,495	-0.08%
2023/12/12	4	22.33	0	0.00	22.15	4	2,508	0.16%
2023/12/11	5	22.59	1	22.65	22.50	4	2,520	0.16%
2023/12/08	2	23.25	2	23.40	23.25	0	2,458	0.00%
2023/12/07	2	23.45	3	23.77	23.15	-1	2,432	-0.04%
2023/12/06	0	0.00	5	22.58	22.65	-5	2,307	-0.22%
2023/12/05	8	22.36	3	22.45	22.45	5	2,352	0.21%
2023/11/30	3	22.82	3	22.97	22.90	0	2,361	0.00%
2023/11/29	3	22.88	1	23.00	23.00	2	2,359	0.08%
2023/11/27	4	23.13	0	0.00	22.90	4	2,364	0.17%
2023/11/24	0	0.00	1	23.55	23.15	-1	2,370	-0.04%
2023/11/23	2	23.35	1	23.45	23.40	1	2,375	0.04%
2023/11/22	0	0.00	7	23.78	23.75	-7	2,369	-0.30%
2023/11/21	22	24.13	20	24.33	23.45	2	2,401	0.08%
2023/11/20	3	22.55	0	0.00	22.95	3	2,242	0.13%
2023/11/16	0	0.00	3	21.93	22.00	-3	2,225	-0.13%
2023/11/15	2	21.75	0	0.00	21.70	2	2,240	0.09%
2023/11/14	1	21.85	0	0.00	22.00	1	2,225	0.04%
2023/11/13	3	21.83	9	22.29	21.80	-6	2,212	-0.27%
2023/11/10	6	21.97	0	0.00	21.95	6	2,190	0.27%
2023/11/09	6	22.52	6	22.67	22.70	0	2,179	0.00%
2023/11/08	1	22.95	0	0.00	22.90	1	2,191	0.05%
2023/11/06	2	23.55	4	23.55	23.25	-2	2,188	-0.09%
2023/11/03	0	0.00	2	23.30	22.95	-2	2,142	-0.09%
2023/11/02	0	0.00	1	22.70	22.90	-1	2,120	-0.05%
2023/11/01	3	22.43	1	22.45	22.30	2	2,096	0.10%
2023/10/31	1	22.80	1	23.00	22.90	0	2,067	0.00%
2023/10/30	0	0.00	3	23.03	22.95	-3	2,006	-0.15%
2023/10/27	0	0.00	2	22.53	22.40	-2	2,047	-0.10%
2023/10/26	2	22.10	1	22.15	22.20	1	2,054	0.05%
2023/10/24	2	21.20	6	21.68	22.30	-4	2,044	-0.20%
2023/10/23	4	21.70	0	0.00	21.55	4	2,014	0.20%
2023/10/19	0	0.00	1	22.20	22.60	-1	2,003	-0.05%
2023/10/18	1	21.80	1	21.95	21.75	0	1,988	0.00%
2023/10/17	3	22.37	2	22.93	22.05	1	1,972	0.05%
2023/10/16	3	22.82	0	0.00	22.65	3	1,936	0.15%
2023/10/13	0	0.00	11	23.16	23.15	-11	1,913	-0.57%
2023/10/06	0	0.00	1	22.70	22.45	-1	1,938	-0.05%
2023/10/02	0	0.00	2	22.35	22.25	-2	1,998	-0.10%
2023/09/26	1	22.20	0	0.00	22.05	1	2,052	0.05%
2023/09/25	1	22.55	1	22.85	22.40	0	2,081	0.00%
2023/09/22	1	22.50	1	22.85	22.50	0	2,073	0.00%
2023/09/20	2	22.25	2	22.50	22.25	0	2,069	0.00%
2023/09/19	3	22.82	1	22.90	22.45	2	2,081	0.10%
2023/09/18	3	22.52	3	22.72	22.60	0	2,034	0.00%
2023/09/14	0	0.00	3	22.32	22.45	-3	2,010	-0.15%
2023/09/12	3	21.65	0	0.00	21.45	3	2,010	0.15%
2023/09/08	3	22.17	0	0.00	21.75	3	2,024	0.15%
2023/09/07	0	0.00	6	22.63	22.60	-6	2,009	-0.30%
2023/09/06	0	0.00	3	22.20	22.25	-3	2,082	-0.14%
2023/09/04	4	21.96	10	22.16	22.10	-6	2,135	-0.28%
2023/09/01	3	22.40	10	22.46	22.25	-7	2,149	-0.33%
2023/08/31	0	0.00	7	22.44	22.25	-7	2,153	-0.33%
2023/08/30	1	22.25	9	22.27	22.30	-8	2,205	-0.36%
2023/08/29	1	22.15	7	22.35	22.15	-6	2,207	-0.27%
2023/08/28	22	22.06	21	22.00	22.05	1	2,229	0.04%
2023/08/25	16	22.33	27	22.38	22.40	-11	2,205	-0.50%
2023/08/24	13	21.80	20	21.90	22.00	-7	2,128	-0.33%
2023/08/23	0	0.00	1	21.30	21.10	-1	2,040	-0.05%
2023/08/22	0	0.00	2	20.90	20.80	-2	2,026	-0.10%
2023/08/14	0	0.00	10	19.65	19.15	-10	2,041	-0.49%
2023/08/08	5	20.80	0	0.00	20.75	5	2,075	0.24%
2023/08/01	51	21.99	5	22.13	21.50	46	2,151	2.14%
2023/07/31	5	21.06	3	20.90	21.00	2	2,067	0.10%
2023/07/28	50	20.70	0	0.00	20.65	50	2,065	2.42%
2023/07/27	0	0.00	1	20.90	20.80	-1	2,067	-0.05%
2023/07/25	9	20.90	0	0.00	20.85	9	2,056	0.44%
2023/07/24	0	20.55	0	0.00	20.45	0	2,051	0.00%
2023/07/20	9	21.22	0	0.00	21.10	9	2,073	0.43%
2023/07/18	7	21.99	0	0.00	21.65	7	2,089	0.33%
2023/07/17	11	22.27	17	22.37	22.15	-6	2,103	-0.29%
2023/07/14	8	22.05	12	21.90	21.85	-4	2,105	-0.19%
2023/07/13	1	20.95	2	21.05	21.00	-1	2,267	-0.04%
2023/07/12	7	21.04	0	0.00	20.85	7	2,279	0.31%
2023/07/10	5	21.82	8	21.99	21.60	-3	2,272	-0.13%
2023/07/06	10	21.87	2	22.13	21.80	8	2,269	0.35%
2023/07/05	6	22.09	3	22.37	22.00	3	2,274	0.13%
2023/07/04	12	22.32	5	22.45	22.30	7	2,262	0.31%
2023/07/03	2	22.35	50	22.47	22.60	-48	2,235	-2.15%
2023/06/30	25	22.12	5	22.20	22.15	20	2,204	0.91%
2023/06/29	19	22.32	1	22.50	22.25	18	2,202	0.82%
2023/06/28	19	22.17	39	22.24	22.15	-20	2,213	-0.90%
2023/06/27	32	22.05	29	22.22	21.80	3	2,213	0.14%
2023/06/26	20	21.96	0	0.00	22.00	20	2,217	0.90%
2023/06/21	10	21.99	1	22.15	22.10	9	2,252	0.40%
2023/06/20	1	22.00	1	22.15	22.05	0	2,251	0.00%
2023/06/19	5	22.16	0	0.00	22.10	5	2,287	0.22%
2023/06/16	13	22.47	1	22.30	22.35	12	2,293	0.52%
2023/06/13	1	22.05	2	22.20	22.00	-1	2,338	-0.04%
2023/06/12	9	22.58	2	22.50	22.20	7	2,321	0.30%
2023/06/09	0	0.00	11	23.88	23.80	-11	2,222	-0.50%
2023/06/08	0	0.00	23	23.55	23.50	-23	2,212	-1.04%
2023/06/07	24	23.32	15	23.51	23.50	9	2,221	0.41%
2023/06/06	1	23.65	1	23.55	23.60	0	2,233	0.00%
2023/06/05	5	23.79	13	23.63	23.60	-8	2,261	-0.35%
2023/06/02	5	23.22	1	23.25	23.20	4	2,222	0.18%
2023/06/01	11	23.05	7	23.19	23.20	4	2,250	0.18%
2023/05/31	3	22.72	2	22.88	22.80	1	2,218	0.05%
2023/05/30	1	22.60	3	22.65	22.70	-2	2,209	-0.09%
2023/05/29	1	22.40	2	22.35	22.45	-1	2,204	-0.05%
2023/05/26	1	22.00	0	0.00	21.90	1	2,204	0.05%
2023/05/25	1	22.35	1	22.60	22.25	0	2,212	0.00%
2023/05/24	1	22.15	1	22.30	22.50	0	2,239	0.00%
2023/05/23	2	22.50	0	0.00	22.40	2	2,264	0.09%
2023/05/22	2	22.35	0	0.00	22.35	2	2,380	0.08%
2023/05/17	2	21.70	4	21.85	21.80	-2	2,458	-0.08%
2023/05/16	0	0.00	7	21.64	21.60	-7	2,454	-0.29%
2023/05/15	5	22.14	0	0.00	21.80	5	2,467	0.20%
2023/05/10	0	0.00	1	21.45	21.45	-1	2,456	-0.04%
2023/05/09	8	22.04	0	0.00	21.80	8	2,457	0.33%
2023/05/08	4	22.53	0	0.00	22.40	4	2,443	0.16%
2023/04/27	3	22.50	0	0.00	22.65	3	2,642	0.11%
2023/04/21	4	23.30	5	23.00	23.00	-1	2,631	-0.04%
2023/04/20	4	23.84	8	23.85	23.80	-4	2,619	-0.15%
2023/04/19	20	24.20	5	24.35	24.35	15	2,598	0.58%
2023/04/18	19	24.66	11	24.76	24.50	8	2,526	0.32%
2023/04/17	0	0.00	4	23.65	23.60	-4	2,306	-0.17%
2023/04/14	11	23.46	1	23.60	23.40	10	2,294	0.44%
2023/04/13	1	23.00	0	0.00	22.90	1	2,260	0.04%
2023/04/12	0	0.00	1	22.90	23.00	-1	2,249	-0.04%
2023/04/11	0	0.00	2	23.00	22.95	-2	2,246	-0.09%
2023/04/10	1	23.00	0	0.00	23.00	1	2,259	0.04%
2023/04/07	2	23.25	0	0.00	23.25	2	2,247	0.09%
2023/04/06	1	23.40	0	0.00	23.40	1	2,265	0.04%
2023/03/30	0	0.00	2	23.50	23.45	-2	2,280	-0.09%
2023/03/29	5	23.59	1	23.55	23.45	4	2,289	0.17%
2023/03/28	1	23.40	0	0.00	23.10	1	2,326	0.04%
2023/03/27	0	0.00	3	23.55	23.45	-3	2,331	-0.13%
2023/03/23	4	23.08	0	0.00	23.00	4	2,349	0.17%
2023/03/22	2	22.90	3	23.03	23.00	-1	2,366	-0.04%
2023/03/21	0	0.00	5	23.05	23.05	-5	2,385	-0.21%
2023/03/20	6	22.98	0	0.00	23.05	6	2,513	0.24%
2023/03/17	2	22.90	2	23.05	23.00	0	2,650	0.00%
2023/03/16	4	23.48	0	0.00	23.10	4	2,699	0.15%
2023/03/15	2	24.65	2	24.10	24.10	0	3,008	0.00%
2023/03/09	1	24.90	0	0.00	24.65	1	3,713	0.03%
2023/03/08	0	0.00	3	24.95	25.00	-3	4,068	-0.07%
2023/03/07	0	0.00	1	24.75	24.75	-1	4,348	-0.02%
2023/03/03	0	0.00	5	24.11	24.10	-5	4,347	-0.12%
2023/03/02	0	0.00	2	24.15	24.10	-2	4,388	-0.05%
2023/02/24	1	24.20	0	0.00	24.05	1	4,416	0.02%
2023/02/23	3	24.35	0	0.00	24.25	3	4,426	0.07%
2023/02/21	1	24.60	0	0.00	24.60	1	4,469	0.02%
2023/02/20	1	25.00	3	25.05	25.00	-2	4,490	-0.04%
2023/02/17	6	24.55	4	24.94	24.95	2	4,483	0.04%
2023/02/16	5	24.34	10	24.00	24.25	-5	4,534	-0.11%
2023/02/13	1	23.55	0	0.00	23.95	1	4,620	0.02%
2023/02/10	3	24.30	0	0.00	23.75	3	4,675	0.06%
2023/02/09	0	0.00	1	24.35	24.30	-1	4,703	-0.02%
2023/02/07	14	24.61	6	24.65	24.70	8	4,705	0.17%
2023/02/06	5	24.60	6	24.43	24.40	-1	4,715	-0.02%
2023/02/03	10	24.90	30	24.80	24.60	-20	4,728	-0.42%
2023/02/02	2	24.60	22	24.55	24.65	-20	4,694	-0.43%
2023/02/01	1	23.90	0	0.00	24.10	1	4,643	0.02%
2023/01/31	0	0.00	2	24.10	24.25	-2	4,681	-0.04%
2023/01/30	0	0.00	0	23.75	23.95	0	4,717	0.00%
2023/01/16	3	23.15	3	23.15	23.15	0	4,789	0.00%
2023/01/13	0	0.00	3	23.10	23.05	-3	4,834	-0.06%
2023/01/11	2	23.88	0	0.00	23.60	2	4,947	0.04%
2023/01/10	6	23.95	0	0.00	24.05	6	4,995	0.12%
2023/01/09	3	24.00	0	0.00	23.75	3	5,048	0.06%
2023/01/06	0	0.00	1	23.70	23.65	-1	5,099	-0.02%
2023/01/05	0	0.00	3	23.80	23.40	-3	5,207	-0.06%
2023/01/04	3	23.65	3	23.50	23.50	0	5,265	0.00%
2022/12/29	0	0.00	2	22.83	23.00	-2	5,415	-0.04%
2022/12/28	0	0.00	1	23.70	23.10	-1	5,562	-0.02%
2022/12/22	0	0.00	0.1	23.57	23.50	-0.1	5,794	0.00%
2022/12/21	5	23.15	0.3	23.15	23.25	4.7	5,920	0.08%
2022/12/19	0	0.00	4	24.00	23.85	-4	6,176	-0.06%
2022/12/16	0.9	24.62	0	0.00	24.20	0.9	6,279	0.01%
2022/12/15	0.1	24.95	1	24.95	25.05	-0.9	6,323	-0.01%
2022/12/14	0	0.00	1	24.95	24.80	-1	6,335	-0.02%
2022/12/13	1.4	25.06	0	0.00	24.70	1.4	6,413	0.02%
2022/12/12	0	25.05	0	0.00	25.10	0	6,466	0.00%
2022/12/09	3	25.75	9	25.80	25.55	-6	6,472	-0.09%
2022/12/07	2	26.70	0	0.00	26.10	2	6,523	0.03%
2022/12/06	2	25.38	104	25.94	25.70	-102	6,357	-1.60%	大賣/鉅額交易
2022/12/05	103	25.64	5	25.53	25.90	98	6,463	1.52%	大買/
2022/12/02	5	25.40	19	25.56	25.40	-14	6,428	-0.22%
2022/12/01	2	24.80	1	25.00	24.75	1	6,369	0.02%
2022/11/30	34	25.48	23	25.19	25.15	11	6,470	0.17%
2022/11/29	31	24.27	24	24.44	24.55	7	6,422	0.11%
2022/11/28	1	22.65	0	0.00	22.90	1	6,634	0.02%
2022/11/25	2	23.40	1	23.40	22.75	1	6,838	0.01%
2022/11/23	0	0.00	4	23.10	23.15	-4	7,261	-0.06%
2022/11/15	1	23.15	0	0.00	23.40	1	8,195	0.01%
2022/11/14	0	0.00	1	23.80	23.95	-1	8,209	-0.01%
2022/11/09	1	23.05	0	0.00	23.05	1	8,459	0.01%
2022/11/08	0	0.00	4	23.66	23.05	-4	8,549	-0.05%
2022/11/07	0	0.00	2	23.10	23.10	-2	8,797	-0.02%
2022/10/31	0	0.00	1	21.75	21.85	-1	10,701	-0.01%
2022/10/28	2	21.55	0	0.00	21.45	2	11,055	0.02%
2022/10/27	0	0.00	2	22.13	22.25	-2	11,348	-0.02%
2022/10/24	8	22.81	8	22.35	22.25	0	11,799	0.00%
2022/10/21	1	22.40	0	0.00	22.25	1	12,209	0.01%
2022/10/20	0	0.00	5	22.70	22.75	-5	12,979	-0.04%
2022/10/18	0	0.00	5	24.00	23.95	-5	13,379	-0.04%
2022/10/17	5	23.85	15	22.85	24.05	-10	14,386	-0.07%
2022/10/14	1	23.70	6	23.78	23.75	-5	14,878	-0.03%
2022/10/13	3	23.53	17	23.17	22.70	-14	15,015	-0.09%
2022/10/12	1	24.65	5	24.37	24.35	-4	15,109	-0.03%
2022/10/11	3	24.15	15	24.50	24.05	-12	15,294	-0.08%
2022/10/06	10	25.33	10	25.00	25.00	0	16,266	0.00%
2022/10/05	0	0.00	8	25.29	24.85	-8	16,701	-0.05%
2022/10/04	39	24.46	27	24.34	24.55	12	16,948	0.07%
2022/09/30	42	23.36	0	0.00	23.45	42	18,625	0.23%
2022/09/28	24	22.83	30	22.87	22.55	-6	18,959	-0.03%
2022/09/27	33	23.93	1	24.05	24.10	32	19,231	0.17%
2022/09/26	12	23.55	18.9	23.64	23.40	-6.9	19,389	-0.04%
2022/09/23	5.2	26.98	39.2	26.10	25.60	-34	19,379	-0.18%
2022/09/21	7	27.14	5	27.00	27.00	2	19,924	0.01%
2022/09/20	12	27.39	11	27.15	27.15	1	19,970	0.01%
2022/09/16	1.1	28.05	11	28.02	27.45	-9.9	19,990	-0.05%
2022/09/15	3.1	28.38	1	28.10	28.05	2.1	19,867	0.01%
2022/09/14	2	28.75	6	28.82	28.90	-4	19,746	-0.02%
2022/09/13	105	29.80	18	29.72	29.70	87	19,672	0.44%	大買/
2022/09/12	3.2	28.95	14	29.52	29.55	-10.8	19,555	-0.06%
2022/09/08	10.1	28.00	5	28.00	28.00	5.1	19,307	0.03%
2022/09/06	4	28.68	0	0.00	27.85	4	19,577	0.02%
2022/09/05	55.4	30.49	1	30.70	29.60	54.4	19,960	0.27%
2022/09/02	87	30.06	48	30.53	30.50	39	19,750	0.20%
2022/09/01	14	29.85	1	30.10	29.30	13	19,229	0.07%
2022/08/31	1	29.95	0	0.00	29.95	1	19,040	0.01%
2022/08/30	5	29.45	11	29.40	29.30	-6	18,818	-0.03%
2022/08/29	4	27.94	1	28.15	27.90	3	18,584	0.02%
2022/08/26	0	0.00	2	29.30	29.25	-2	18,481	-0.01%
2022/08/24	2	28.53	2	28.90	28.40	0	18,270	0.00%
2022/08/23	31	28.39	35	28.33	28.40	-4	18,276	-0.02%
2022/08/22	3	27.35	0	0.00	27.00	3	17,966	0.02%
2022/08/19	4	27.70	1	27.70	27.75	3	17,874	0.02%
2022/08/18	1	27.95	0	0.00	27.95	1	17,775	0.01%
2022/08/17	13	28.05	3	27.80	27.75	10	17,729	0.06%
2022/08/16	3	28.85	1	29.65	28.65	2	17,734	0.01%
2022/08/15	6	29.26	0	0.00	29.20	6	17,597	0.03%
2022/08/12	5	28.55	6	29.01	29.05	-1	17,470	-0.01%
2022/08/11	54	30.54	32	30.51	29.80	22	17,157	0.13%
2022/08/10	4	31.21	3	31.27	31.25	1	16,627	0.01%
2022/08/09	4	31.10	8	31.31	31.35	-4	16,360	-0.02%
2022/08/08	10	30.89	5	31.21	30.80	5	15,945	0.03%
2022/08/05	40	31.06	24	30.94	31.00	16	15,689	0.10%
2022/08/04	3	29.90	1	29.95	29.90	2	15,206	0.01%
2022/08/03	11	30.83	13	30.38	29.00	-2	14,855	-0.01%
2022/08/02	2	30.15	2	30.38	30.35	0	14,539	0.00%
2022/08/01	2	30.60	9	30.88	30.60	-7	14,386	-0.05%
2022/07/29	13	30.55	4	30.76	30.35	9	14,196	0.06%
2022/07/28	6	31.52	14	31.31	30.60	-8	13,967	-0.06%
2022/07/27	47	30.89	43	31.01	31.20	4	13,619	0.03%
2022/07/26	90	29.78	182	29.69	29.70	-92	12,809	-0.72%	大賣/
2022/07/25	56	29.52	35	29.54	29.90	21	12,582	0.17%
2022/07/22	358	30.12	435	30.19	30.15	-77	12,304	-0.63%	大買/大賣/
2022/07/21	42	28.32	70	28.68	29.60	-28	11,279	-0.25%
2022/07/20	42	27.95	15	27.95	27.50	27	10,726	0.25%
2022/07/19	111	28.21	37	28.02	27.90	74	10,554	0.70%	大買/
2022/07/18	44	29.00	24	29.06	28.55	20	10,361	0.19%
2022/07/15	37	28.71	126.3	28.69	28.55	-89.3	10,133	-0.88%	大賣/
2022/07/14	14	28.40	59	28.47	28.80	-45	9,710	-0.46%
2022/07/13	89	28.15	15	27.78	27.50	74	9,122	0.81%
2022/07/12	66	27.00	76	26.97	26.95	-10	8,654	-0.12%
2022/07/11	97	27.95	51	27.30	28.10	46	8,281	0.56%
2022/07/08	76	27.28	17	27.41	26.45	59	7,315	0.81%
2022/07/07	19	26.74	13	26.47	26.95	6	6,512	0.09%
2022/07/06	2.2	24.64	1	26.15	24.80	1.2	6,230	0.02%
2022/07/05	10.1	27.00	6	27.36	26.60	4.1	6,221	0.07%
2022/07/04	4	25.85	4	24.85	25.85	0	5,918	0.00%
2022/07/01	1	26.55	1	27.10	25.85	0	5,923	0.00%
2022/06/30	0	0.00	2	27.40	27.50	-2	5,749	-0.03%
2022/06/29	1	26.85	11	27.09	27.30	-10	5,499	-0.18%
2022/06/28	0	0.00	1	25.10	25.50	-1	5,168	-0.02%
2022/06/27	4	25.23	6	25.88	25.60	-2	5,313	-0.04%
2022/06/24	2	23.78	2	23.88	23.60	0	5,369	0.00%
2022/06/23	0	0.00	3	23.10	23.10	-3	5,819	-0.05%
2022/06/22	1	23.05	0	0.00	23.10	1	6,728	0.01%
2022/06/21	0	0.00	1	23.85	23.85	-1	6,934	-0.01%
2022/06/20	0	0.00	2	23.25	22.50	-2	6,925	-0.03%
2022/06/17	0	0.00	1	23.80	24.00	-1	6,904	-0.01%
2022/06/16	4	24.85	12	25.15	24.05	-8	6,932	-0.12%
2022/06/15	24	25.64	20	25.81	25.50	4	6,967	0.06%
2022/06/14	16	26.05	17	26.09	26.00	-1	6,608	-0.02%
2022/06/13	2	24.35	3	24.12	24.20	-1	5,973	-0.02%
2022/06/01	0	0.00	5	24.00	23.40	-5	6,004	-0.08%
2022/05/31	9	23.70	5	23.85	23.60	4	5,961	0.07%
2022/05/25	5	22.40	5	22.35	22.25	0	6,432	0.00%
2022/05/24	9	23.58	5	23.71	22.60	4	6,461	0.06%
2022/05/20	1	22.55	0	0.00	22.50	1	6,328	0.02%
2022/05/19	2	22.10	0	0.00	22.55	2	6,349	0.03%
2022/05/18	4	22.45	0	0.00	22.65	4	6,372	0.06%
2022/05/16	0	0.00	5	22.05	21.80	-5	6,432	-0.08%
2022/05/13	1	21.70	0	0.00	21.65	1	6,451	0.02%
2022/05/11	5	21.53	6	21.64	21.35	-1	6,460	-0.02%
2022/05/10	10	21.18	6	21.52	21.75	4	6,471	0.06%
2022/05/05	9	23.87	8	23.40	23.30	1	6,643	0.02%
2022/05/04	1	23.95	1	23.60	23.35	0	6,648	0.00%
2022/05/03	0	0.00	3	23.02	23.05	-3	6,630	-0.05%
2022/04/27	2	22.00	3	22.15	22.30	-1	6,805	-0.01%
2022/04/25	0	0.00	2	22.90	22.85	-2	6,872	-0.03%
2022/04/21	1	24.50	0	0.00	24.40	1	7,003	0.01%
2022/04/20	0	0.00	3	24.50	24.65	-3	7,050	-0.04%
2022/04/19	2	24.30	0	0.00	24.00	2	7,074	0.03%
2022/04/14	1	25.00	0	0.00	24.60	1	7,444	0.01%
2022/04/13	3	24.63	3	24.92	24.95	0	7,506	0.00%
2022/04/12	5	24.00	1	24.05	24.25	4	7,979	0.05%
2022/04/11	3	24.92	0	0.00	24.50	3	8,023	0.04%
2022/04/08	6	26.96	6	26.65	26.55	0	8,003	0.00%
2022/04/07	4	27.33	2	27.93	26.50	2	8,048	0.02%
2022/04/01	8	26.93	2	27.05	26.85	6	8,296	0.07%
2022/03/31	1	27.55	2	27.88	27.55	-1	9,024	-0.01%
2022/03/30	7	28.00	8	28.11	27.90	-1	9,118	-0.01%
2022/03/29	2	28.25	1	28.05	27.45	1	9,234	0.01%
2022/03/28	5	27.84	1	28.00	28.10	4	9,040	0.04%
2022/03/25	30	28.16	62	28.39	28.95	-32	8,634	-0.37%
2022/03/24	4	26.31	8	26.40	26.35	-4	7,765	-0.05%
2022/03/23	0	0.00	1	26.00	25.75	-1	7,647	-0.01%
2022/03/22	0	0.00	4	25.85	26.05	-4	7,763	-0.05%
2022/03/21	12	25.65	3	25.83	25.50	9	7,834	0.11%
2022/03/18	8	25.93	11	26.12	26.15	-3	8,041	-0.04%
2022/03/10	5	24.55	0	0.00	24.40	5	9,238	0.05%
2022/03/09	0	0.00	1	23.40	23.50	-1	9,799	-0.01%
2022/03/08	3	23.35	0	0.00	23.05	3	10,186	0.03%
2022/03/03	1	25.70	3	25.73	25.65	-2	11,465	-0.02%
2022/03/01	2	25.63	2	25.10	26.75	0	12,020	0.00%
2022/02/22	1	25.30	1	24.60	25.00	0	15,063	0.00%
2022/02/16	3	25.75	0	0.00	25.85	3	19,543	0.02%
2022/02/11	0	0.00	2	27.00	26.80	-2	23,842	-0.01%
2022/02/10	1	27.10	0	0.00	26.90	1	24,397	0.00%
2022/01/26	0	0.00	1	25.55	25.25	-1	27,816	0.00%
2022/01/25	1	26.30	0	0.00	25.45	1	28,722	0.00%
2022/01/24	0	0.00	2	26.10	26.20	-2	29,461	-0.01%
2022/01/20	1	27.50	1	27.50	27.20	0	32,445	0.00%
2022/01/17	2	27.60	4	27.88	27.80	-2	36,235	-0.01%
2022/01/14	0	0.00	1	26.70	26.50	-1	36,526	0.00%
2022/01/12	10	27.55	1	27.65	27.40	9	36,593	0.02%
2022/01/11	28	27.46	13	27.60	27.30	15	36,558	0.04%
2022/01/10	2	29.10	1	28.80	28.70	1	36,497	0.00%
2022/01/07	6	29.50	2	29.98	29.25	4	36,438	0.01%
2022/01/06	2	30.35	0	0.00	30.40	2	36,348	0.01%
2022/01/05	8	31.40	14	32.05	30.65	-6	36,375	-0.02%
2022/01/04	0	0.00	6.1	30.63	30.30	-6.1	35,914	-0.02%
2022/01/03	2	30.73	0	0.00	30.40	2	35,884	0.01%
2021/12/30	10	31.15	0	0.00	31.05	10	35,890	0.03%
2021/12/29	7	32.00	4	32.10	31.85	3	36,056	0.01%
2021/12/28	29	32.20	18	32.03	31.85	11	35,959	0.03%
2021/12/27	127.1	31.27	94	31.93	32.95	33.1	35,902	0.09%	大買/
2021/12/24	66	30.96	1	31.05	30.70	65	35,490	0.18%
2021/12/23	3	31.05	38	31.19	31.15	-35	36,100	-0.10%
2021/12/22	1	29.65	0	0.00	29.65	1	36,070	0.00%
2021/12/17	3	29.78	0	0.00	29.65	3	36,692	0.01%
2021/12/16	0	0.00	8	30.53	30.60	-8	36,586	-0.02%
2021/12/15	0	0.00	3	30.50	30.40	-3	36,456	-0.01%
2021/12/14	18	29.73	5	29.60	29.75	13	36,387	0.04%
2021/12/13	2	31.00	1	31.25	31.10	1	36,091	0.00%
2021/12/10	1	30.75	0	0.00	30.70	1	35,869	0.00%
2021/12/09	1	31.85	0	0.00	31.35	1	35,725	0.00%
2021/12/08	5	32.85	6	32.61	31.60	-1	35,462	0.00%
2021/12/07	1	32.05	2	31.93	31.45	-1	35,048	0.00%
2021/12/06	5	31.25	66	31.34	31.45	-61	34,800	-0.18%
2021/12/03	70	32.73	23	32.49	31.95	47	34,606	0.14%
2021/12/02	47	31.10	19	30.77	30.60	28	33,997	0.08%
2021/12/01	6	31.29	6	31.58	32.55	0	33,572	0.00%
2021/11/30	3	32.67	2	32.55	32.00	1	32,999	0.00%
2021/11/29	17	32.29	27	31.84	32.30	-10	32,571	-0.03%
2021/11/26	12	32.89	16	32.60	32.70	-4	32,079	-0.01%
2021/11/25	4	34.75	3	34.75	34.60	1	31,472	0.00%
2021/11/24	3	35.12	10	35.30	35.40	-7	30,990	-0.02%
2021/11/23	22	34.65	3	34.65	33.45	19	30,274	0.06%
2021/11/22	12	35.27	34	35.49	35.70	-22	29,436	-0.07%
2021/11/19	31	36.31	26	36.23	35.05	5	28,814	0.02%
2021/11/18	10	34.41	12	34.17	34.70	-2	27,690	-0.01%
2021/11/17	69	34.78	67	34.74	35.40	2	27,073	0.01%
2021/11/16	132	34.51	169	34.12	34.80	-37	25,657	-0.14%	大買/大賣/
2021/11/15	79	30.32	44	31.45	32.35	35	23,694	0.15%
2021/11/12	82	30.25	88	30.21	29.45	-6	23,056	-0.03%
2021/11/11	8	28.59	23.2	28.86	29.25	-15.2	21,243	-0.07%
2021/11/10	2	26.28	6	26.45	26.60	-4	19,226	-0.02%
2021/11/09	15	26.13	9	26.08	26.20	6	18,704	0.03%
2021/11/08	9	26.46	16	26.20	25.60	-7	18,129	-0.04%
2021/11/05	35	26.00	40	25.72	26.25	-5	17,296	-0.03%
2021/11/04	11	25.39	55	25.26	26.70	-44	15,966	-0.28%
2021/11/03	171	24.82	161	24.64	24.30	10	15,102	0.07%	大買/大賣/
2021/11/02	379	25.24	105	24.96	24.35	274	14,556	1.88%	大買/大賣/鉅額交易
2021/11/01	54	25.95	27	26.52	26.10	27	13,727	0.20%
2021/10/29	79.1	26.53	196.1	26.14	26.45	-117	12,922	-0.91%	大賣/鉅額交易
2021/10/28	323	25.95	126	25.90	25.55	197	11,857	1.66%	大買/大賣/鉅額交易
2021/10/27	23	23.58	72	23.41	24.75	-49	9,828	-0.50%
2021/10/26	51	23.82	109	23.42	22.50	-58	8,927	-0.65%	大賣/
2021/10/25	29	22.39	162	22.48	22.95	-133	7,357	-1.81%	大賣/鉅額交易
2021/10/22	12	20.75	10	20.90	20.90	2	5,972	0.03%
2021/10/21	2	19.40	2	19.50	19.00	0	5,701	0.00%
2021/10/20	20	19.21	1	19.05	19.30	19	5,876	0.32%
2021/10/19	12	18.75	0	0.00	18.75	12	5,859	0.20%
2021/10/18	0	0.00	11	19.10	18.65	-11	5,843	-0.19%
2021/10/15	1	18.40	0	0.00	18.40	1	5,772	0.02%
2021/10/14	0	0.00	2	17.70	17.85	-2	5,816	-0.03%
2021/10/13	11	17.87	1	18.10	17.95	10	5,839	0.17%
2021/10/12	0	0.00	6	18.89	18.60	-6	6,035	-0.10%
2021/10/08	1	18.95	81	18.78	19.00	-80	6,086	-1.31%
2021/10/07	80	18.68	0	0.00	18.90	80	6,298	1.27%
2021/10/06	2	19.15	0	0.00	18.15	2	7,065	0.03%
2021/10/04	0	0.00	4	19.70	19.60	-4	6,639	-0.06%
2021/10/01	9	21.25	11	20.79	20.60	-2	6,478	-0.03%
2021/09/30	60.1	21.20	70	20.98	21.05	-9.9	6,112	-0.16%
2021/09/29	7	20.61	11	20.37	20.55	-4	5,329	-0.08%
2021/09/28	14	19.69	21	20.14	20.40	-7	5,262	-0.13%
2021/09/27	6	19.35	5	19.35	19.35	1	4,844	0.02%
2021/09/24	3	17.60	4	17.79	17.60	-1	4,608	-0.02%
2021/09/08	5	17.73	0	0.00	17.55	5	5,104	0.10%
2021/09/02	2	18.40	2	18.40	18.50	0	5,890	0.00%
2021/08/30	2	18.30	2	18.25	18.30	0	5,940	0.00%
2021/08/25	2	18.30	5	18.25	18.15	-3	5,948	-0.05%
2021/08/24	0	0.00	0.3	18.00	17.85	-0.3	5,960	-0.01%
2021/08/23	5	17.25	0	0.00	17.60	5	5,923	0.08%
2021/08/13	1	17.70	0	0.00	17.70	1	5,920	0.02%
2021/08/10	1	18.80	20	18.90	18.80	-19	5,901	-0.32%
2021/08/06	0	0.00	7	19.85	19.55	-7	5,907	-0.12%
2021/08/05	4	20.23	4	19.75	19.65	0	5,933	0.00%
2021/08/03	6	19.68	0	0.00	19.60	6	5,936	0.10%
2021/07/30	1	19.60	0	0.00	19.45	1	5,940	0.02%
2021/07/28	0	0.00	2	19.75	19.70	-2	5,930	-0.03%
2021/07/27	2	20.60	0	0.00	20.25	2	5,949	0.03%
2021/07/26	23	20.46	8	20.58	20.40	15	5,923	0.25%
2021/07/23	2	19.70	4	19.88	19.80	-2	5,654	-0.04%
2021/07/22	6	19.38	0	0.00	19.25	6	5,629	0.11%
2021/07/20	1	19.35	15	19.75	19.50	-14	5,607	-0.25%
2021/07/19	3	20.10	1	20.15	20.05	2	5,567	0.04%
2021/07/16	1	20.45	2	20.68	20.65	-1	5,637	-0.02%
2021/07/15	16	20.28	6	20.16	20.00	10	5,431	0.18%
2021/07/14	2	20.00	2	20.40	20.00	0	5,442	0.00%
2021/07/13	16	20.51	63	20.58	20.90	-47	5,386	-0.87%
2021/07/07	5	19.45	0	0.00	19.20	5	4,972	0.10%
2021/07/06	0	0.00	30	19.60	19.55	-30	5,112	-0.59%
2021/07/05	76	20.23	48	19.91	20.00	28	5,143	0.54%
2021/07/02	3	19.40	3	19.50	19.40	0	4,983	0.00%
2021/07/01	5	19.15	21	19.15	19.15	-16	4,957	-0.32%
2021/06/30	11	19.15	0	0.00	19.00	11	4,918	0.22%
2021/06/29	5	18.90	0	0.00	18.95	5	4,907	0.10%
2021/06/28	0	0.00	5	19.20	19.20	-5	4,972	-0.10%
2021/06/25	19	19.69	0	0.00	19.40	19	4,982	0.38%
2021/06/24	39	20.06	10	20.12	20.00	29	4,958	0.58%
2021/06/22	0	0.00	40	18.47	18.50	-40	4,689	-0.85%
2021/06/16	5	19.10	4	18.70	18.70	1	5,292	0.02%
2021/06/15	59	19.62	2	19.35	19.40	57	5,441	1.05%
2021/06/11	22	20.01	5	19.25	19.25	17	5,809	0.29%
2021/06/09	0	0.00	2	18.10	18.25	-2	5,276	-0.04%
2021/06/07	1	17.55	1	17.95	17.55	0	5,516	0.00%
2021/06/04	0	0.00	2	17.75	17.75	-2	5,534	-0.04%
2021/06/02	2	17.65	2	18.20	17.65	0	5,742	0.00%
2021/06/01	1	17.95	0	0.00	18.00	1	5,755	0.02%
2021/05/31	0	0.00	6	17.58	17.60	-6	5,762	-0.10%
2021/05/27	4	17.23	0	0.00	17.20	4	5,967	0.07%
2021/05/25	1	17.00	1	16.80	17.00	0	6,072	0.00%
2021/05/19	0	0.00	1	16.30	16.20	-1	6,567	-0.02%
2021/05/10	1	19.00	11	18.80	18.80	-10	7,055	-0.14%
2021/05/06	15	18.33	0	0.00	18.00	15	7,076	0.21%
2021/05/04	0	0.00	1	17.70	18.05	-1	7,120	-0.01%
2021/05/03	1	19.30	6	19.67	19.00	-5	7,104	-0.07%
2021/04/29	1	20.55	1	20.30	20.30	0	7,084	0.00%
2021/04/28	1	20.45	1	20.80	20.70	0	7,149	0.00%
2021/04/27	1	20.25	1	20.50	20.45	0	7,284	0.00%
2021/04/26	0	0.00	9	20.15	20.20	-9	7,621	-0.12%
2021/04/22	0	0.00	5	20.55	20.00	-5	7,831	-0.06%
2021/04/21	16	21.07	1	21.00	21.00	15	8,045	0.19%
2021/04/20	31	21.82	1	21.60	21.60	30	8,442	0.36%
2021/04/19	48	22.31	12	22.28	22.20	36	8,758	0.41%
2021/04/16	5	21.94	6	21.80	21.80	-1	8,760	-0.01%
2021/04/15	12	21.65	23	21.62	21.60	-11	8,747	-0.13%
2021/04/14	11	21.34	40	20.88	21.30	-29	8,633	-0.34%
2021/04/13	17	21.30	88	21.63	20.95	-71	8,806	-0.81%
2021/04/12	8	21.66	5	21.45	21.30	3	9,204	0.03%
2021/04/09	2	21.18	2	21.13	21.05	0	9,583	0.00%
2021/04/08	3	21.20	4	21.44	21.35	-1	9,584	-0.01%
2021/04/07	0	0.00	2	20.60	20.95	-2	9,533	-0.02%
2021/04/06	0	0.00	20	20.50	20.45	-20	9,530	-0.21%
2021/04/01	0	0.00	2	20.55	20.40	-2	9,572	-0.02%
2021/03/31	31	20.26	18	20.49	20.20	13	9,706	0.13%
2021/03/30	24	20.90	0	0.00	20.75	24	9,703	0.25%
2021/03/29	7	20.95	0	0.00	21.00	7	9,831	0.07%
2021/03/26	1	20.80	1	21.00	21.00	0	10,032	0.00%
2021/03/25	2	21.35	2	20.85	20.85	0	10,754	0.00%
2021/03/24	4	21.74	4	21.51	21.30	0	11,226	0.00%
2021/03/23	13	22.30	4	22.58	21.60	9	11,161	0.08%
2021/03/22	31	21.75	4	21.95	22.30	27	10,896	0.25%
2021/03/19	1	21.10	5	21.50	21.40	-4	10,730	-0.04%
2021/03/18	1	21.25	6	21.19	21.40	-5	10,726	-0.05%
2021/03/17	4	21.15	10	20.81	21.25	-6	10,571	-0.06%
2021/03/16	0	0.00	3	20.22	20.10	-3	10,100	-0.03%
2021/03/15	0	0.00	3	20.30	20.20	-3	10,089	-0.03%
2021/03/12	11	20.38	1	20.30	20.40	10	10,068	0.10%
2021/03/11	2	19.95	0	0.00	19.90	2	10,073	0.02%
2021/03/10	1	19.50	0	0.00	19.60	1	10,059	0.01%
2021/03/09	1	19.45	1	19.70	19.60	0	10,044	0.00%
2021/03/05	1	19.65	3	19.70	19.65	-2	9,911	-0.02%
2021/03/04	0	19.60	0	0.00	19.60	0	9,905	0.00%
2021/03/03	1	19.60	22	19.39	20.05	-21	9,894	-0.21%
2021/03/02	29	20.40	18	20.12	19.60	11	9,869	0.11%
2021/02/26	1	19.45	91	19.66	19.55	-90	9,731	-0.92%
2021/02/25	30	19.69	7	19.71	19.65	23	9,703	0.24%
2021/02/24	1	19.70	2.1	19.78	19.70	-1.1	9,750	-0.01%
2021/02/23	1	19.70	0	0.00	19.70	1	9,642	0.01%
2021/02/19	31	19.90	22	20.03	19.80	9	9,540	0.09%
2021/02/18	10	19.45	71	19.20	19.30	-61	9,254	-0.66%
2021/02/17	0	0.00	32	19.11	19.15	-32	9,199	-0.35%
2021/02/05	60	19.15	6	19.30	19.05	54	9,172	0.59%
2021/02/04	2	19.10	1	18.80	18.80	1	9,124	0.01%
2021/02/03	39	19.47	27	19.43	19.40	12	9,054	0.13%
2021/02/02	0	0.00	4	18.13	18.80	-4	8,707	-0.05%
2021/02/01	1	17.60	0	0.00	17.55	1	8,547	0.01%
2021/01/29	2	18.28	24	17.61	17.60	-22	8,518	-0.26%
2021/01/28	2	18.35	2	18.38	18.20	0	8,457	0.00%
2021/01/27	9	18.64	4	18.70	18.70	5	8,427	0.06%
2021/01/22	12	18.88	2	18.88	18.85	10	8,259	0.12%
2021/01/21	4	19.48	5	19.23	18.85	-1	8,185	-0.01%
2021/01/20	5	20.01	126	19.32	19.15	-121	8,075	-1.50%	大賣/鉅額交易
2021/01/19	85	20.90	36	20.79	20.50	49	7,888	0.62%
2021/01/18	16	20.11	8	19.95	19.95	8	7,524	0.11%
2021/01/15	2	20.55	72	20.16	20.00	-70	7,421	-0.94%
2021/01/14	86	20.92	34	21.05	20.55	52	7,224	0.72%
2021/01/13	102	20.56	38	20.64	20.45	64	6,862	0.93%	大買/
2021/01/12	51	19.64	1	19.25	19.80	50	6,362	0.79%
2021/01/11	3	19.45	0	0.00	19.40	3	5,948	0.05%
2021/01/08	1	18.50	2	18.10	18.25	-1	5,729	-0.02%
2021/01/07	21	19.21	14	19.04	18.95	7	5,633	0.12%
2021/01/06	21	20.12	106	19.23	19.10	-85	5,543	-1.53%	大賣/
2021/01/05	62	20.21	128	19.87	19.85	-66	5,189	-1.27%	大賣/
2021/01/04	104	19.31	48	19.17	19.90	56	4,674	1.20%	大買/
2020/12/31	2	18.13	5	18.15	18.10	-3	4,130	-0.07%
2020/12/30	11	17.85	0	0.00	17.85	11	4,060	0.27%
2020/12/29	83	18.10	22	18.14	18.00	61	4,015	1.52%
2020/12/28	35	18.38	50	18.23	18.05	-15	3,955	-0.38%
2020/12/25	30	18.32	24	18.45	18.25	6	3,868	0.16%
2020/12/24	15	18.02	44	17.85	17.85	-29	3,685	-0.79%
2020/12/23	64	18.05	0	0.00	17.60	64	3,600	1.78%
2020/12/22	17	18.22	2	17.78	17.50	15	3,445	0.44%
2020/12/21	37	18.26	21	18.15	18.60	16	3,207	0.50%
2020/12/18	5	17.80	60	17.23	17.90	-55	2,442	-2.25%
2020/12/16	6	16.28	0	0.00	16.15	6	1,884	0.32%
2020/12/15	2	16.20	0	0.00	16.15	2	1,866	0.11%
2020/12/14	40	16.84	41	16.88	16.65	-1	1,819	-0.05%
2020/12/11	10	16.23	0	0.00	16.15	10	1,686	0.59%
2020/12/09	4	16.48	0.3	16.30	16.30	3.7	1,597	0.23%
2020/12/08	0	0.00	6.1	16.52	16.35	-6.1	1,587	-0.38%
2020/12/07	23	16.46	46	16.74	16.70	-23	1,556	-1.48%
2020/12/04	1	15.95	7	15.85	15.95	-6	1,311	-0.46%
2020/12/02	0	0.00	16	15.88	15.70	-16	1,399	-1.14%
2020/11/30	0	0.00	4	15.58	15.55	-4	1,365	-0.29%
2020/11/26	4	15.55	4	15.35	15.45	0	1,344	0.00%
2020/11/25	8	15.15	8	15.30	15.15	0	1,298	0.00%
2020/11/24	2	15.25	2	15.50	15.25	0	1,291	0.00%
2020/11/20	1	15.10	0	0.00	15.10	1	1,300	0.08%
2020/11/18	2	15.30	7	15.19	15.05	-5	1,329	-0.38%
2020/11/13	0	0.00	4	14.70	14.75	-4	1,318	-0.30%
2020/11/12	4	14.90	0	0.00	14.60	4	1,309	0.31%
2020/11/11	6	14.53	0	0.00	14.55	6	1,299	0.46%
2020/10/30	0	0.00	5	14.00	14.00	-5	1,391	-0.36%
2020/10/16	6	14.18	0	0.00	13.95	6	1,587	0.38%
2020/09/28	5	14.20	0	0.00	14.20	5	1,762	0.28%
2020/09/23	0	14.85	0	0.00	14.60	0	1,909	0.00%
2020/09/16	0	0.00	2	15.25	15.25	-2	2,646	-0.08%
2020/09/15	1	15.30	0	0.00	15.25	1	2,660	0.04%
2020/09/14	0	0.00	2	15.30	15.30	-2	2,670	-0.07%
2020/09/11	0.9	15.70	0	0.00	15.15	0.9	2,679	0.03%
2020/09/10	2	15.45	2	15.80	15.45	0	2,671	0.00%
2020/09/09	4	15.80	12	15.73	15.65	-8	2,663	-0.30%
2020/09/08	4	15.75	7	15.51	15.50	-3	2,639	-0.11%
2020/09/07	5	16.26	15	16.08	15.60	-10	2,641	-0.38%
2020/09/04	40	15.56	40	15.46	15.55	0	2,539	0.00%
2020/09/03	4	15.35	4	15.60	15.35	0	2,493	0.00%
2020/09/02	0	0.00	1	15.50	15.40	-1	2,480	-0.04%
2020/08/31	7	15.15	7	15.20	15.15	0	2,471	0.00%
2020/08/28	3	15.12	0	0.00	15.10	3	2,486	0.12%
2020/08/27	4	15.40	10	15.52	15.20	-6	2,491	-0.24%
2020/08/26	3	15.05	3	14.95	15.05	0	2,357	0.00%
2020/08/25	0	0.00	16	14.90	14.90	-16	2,351	-0.68%
2020/08/24	20	14.28	1	14.65	14.70	19	2,330	0.82%
2020/08/21	2	14.20	0	0.00	14.25	2	2,345	0.09%
2020/08/20	1	14.00	0	0.00	13.95	1	2,341	0.04%
2020/08/18	2	15.20	0	0.00	15.20	2	2,301	0.09%
2020/08/17	0	0.00	3	15.13	15.25	-3	2,301	-0.13%
2020/08/14	0	0.00	1	15.10	15.10	-1	2,298	-0.04%
2020/08/12	2	14.95	0	0.00	15.00	2	2,301	0.09%
2020/08/06	16	15.40	0.1	15.45	15.20	16	2,372	0.67%
2020/08/05	6	15.13	0	0.00	15.20	6	2,386	0.25%
2020/08/03	0	0.00	2	15.05	15.00	-2	2,404	-0.08%
2020/07/30	0	0.00	1	15.00	14.95	-1	2,401	-0.04%
2020/07/29	0	0.00	1	15.05	14.85	-1	2,403	-0.04%
2020/07/28	1	14.75	1	15.50	14.75	0	2,417	0.00%
2020/07/27	10	14.93	10	15.11	14.70	0	2,406	0.00%
2020/07/24	0	0.00	1	15.20	15.10	-1	2,424	-0.04%
2020/07/22	17	15.67	2	15.63	15.55	15	2,508	0.60%
2020/07/21	10	15.25	5	15.10	15.15	5	2,446	0.20%
2020/07/20	6	14.88	9	15.07	15.10	-3	2,494	-0.12%
2020/07/15	20.1	15.50	0	0.00	15.15	20.1	2,548	0.79%
2020/07/10	3	15.70	0	0.00	15.50	3	2,543	0.12%
2020/07/09	2	16.10	0	0.00	16.10	2	2,538	0.08%
2020/07/08	13	16.11	0	0.00	16.25	13	2,514	0.52%
2020/07/07	20	16.19	3	16.50	16.10	17	2,487	0.68%
2020/07/06	0	0.00	5	16.58	16.45	-5	2,466	-0.20%
2020/07/03	11	16.21	0	0.00	16.35	11	2,481	0.44%
2020/07/02	9	16.46	5	16.36	16.35	4	2,474	0.16%
2020/07/01	24	17.17	12	17.80	16.90	12	2,384	0.50%
2020/06/30	10	15.85	25	15.66	16.30	-15	1,962	-0.76%
2020/06/29	0	0.00	6	14.68	14.85	-6	1,663	-0.36%
2020/06/24	0	0.00	2	14.65	14.65	-2	1,646	-0.12%
2020/06/23	6	14.52	4	14.70	14.50	2	1,651	0.12%
2020/06/18	0	0.00	2	14.65	14.65	-2	1,679	-0.12%
2020/06/17	4	14.49	0	0.00	14.45	4	1,671	0.24%
2020/06/16	10	14.18	0	0.00	14.30	10	1,694	0.59%
2020/06/15	3	14.05	0	0.00	13.95	3	1,730	0.17%
2020/06/12	5	13.80	0	0.00	14.05	5	1,745	0.29%
2020/06/11	2	14.50	0	0.00	14.35	2	1,756	0.11%
2020/06/09	10	14.98	0	0.00	14.85	10	1,800	0.56%
2020/06/08	0	0.00	2	15.10	15.00	-2	1,831	-0.11%
2020/06/04	0	0.00	1	15.00	14.90	-1	1,945	-0.05%
2020/06/03	0	0.00	6	14.85	14.80	-6	1,936	-0.31%
2020/06/01	0	0.00	2	14.75	14.75	-2	1,920	-0.10%
2020/05/28	1	14.65	1	15.10	14.55	0	1,927	0.00%
2020/05/27	6	14.68	0	0.00	14.60	6	1,920	0.31%
2020/05/26	0	0.00	1	14.55	14.60	-1	1,928	-0.05%
2020/05/22	0	0.00	3	14.75	14.55	-3	1,926	-0.16%
2020/05/21	0	0.00	1	14.95	14.90	-1	1,918	-0.05%
2020/05/19	0	0.00	10	14.70	14.60	-10	1,899	-0.53%
2020/05/15	1	15.00	1	14.60	14.60	0	1,913	0.00%
2020/05/14	46	15.44	45	15.33	14.80	1	1,902	0.05%
2020/05/13	2	15.00	2	15.20	15.15	0	1,811	0.00%
2020/05/12	5	15.40	1	15.60	15.20	4	1,798	0.22%
2020/05/11	10	15.25	4	15.38	15.35	6	1,763	0.34%
2020/05/07	0	0.00	16	15.00	14.90	-16	1,712	-0.93%
2020/05/06	8	14.79	0	0.00	14.75	8	1,700	0.47%
2020/05/05	2	14.95	0	0.00	14.80	2	1,715	0.12%
2020/04/30	1	14.95	0	0.00	14.90	1	1,726	0.06%
2020/04/29	0	0.00	0.4	15.00	14.90	-0.4	1,722	-0.03%
2020/04/28	36	14.81	55	14.69	14.80	-19	1,710	-1.11%
2020/04/27	24	13.93	14	13.84	14.00	10	1,623	0.62%
2020/04/23	12	13.90	12	13.81	13.75	0	1,618	0.00%
2020/04/22	6	13.00	2	13.25	13.20	4	1,629	0.25%
2020/04/21	4	12.93	0	0.00	12.90	4	1,618	0.25%
2020/04/20	0	0.00	5	13.90	13.75	-5	1,598	-0.31%
2020/04/16	6	13.68	0	0.00	13.50	6	1,539	0.39%
2020/04/14	0	0.00	5	13.47	13.45	-5	1,559	-0.32%
2020/04/13	8	13.18	3	13.22	13.05	5	1,563	0.32%
2020/04/10	1	13.05	0	0.00	13.05	1	1,569	0.06%
2020/04/09	15	13.05	1	13.05	13.10	14	1,608	0.87%
2020/04/08	7	13.32	8	13.39	13.35	-1	1,598	-0.06%
2020/04/07	2	12.75	6	12.50	12.85	-4	1,548	-0.26%
2020/04/06	2	12.15	0	0.00	12.20	2	1,514	0.13%
2020/04/01	0	0.00	2	12.10	12.15	-2	1,531	-0.13%
2020/03/31	0	0.00	1	11.85	11.85	-1	1,540	-0.06%
2020/03/30	1	11.60	1	11.80	12.10	0	1,704	0.00%
2020/03/27	1	12.00	0	0.00	11.95	1	1,698	0.06%
2020/03/26	1	11.80	2	12.03	12.20	-1	1,689	-0.06%
2020/03/25	4	12.24	1	12.30	12.10	3	1,698	0.18%
2020/03/24	1	11.80	0	0.00	11.80	1	1,667	0.06%
2020/03/19	0	0.00	10	10.50	10.20	-10	1,698	-0.59%
2020/03/13	1	12.80	0	0.00	13.05	1	1,652	0.06%
2020/03/12	1	13.95	0	0.00	14.00	1	1,630	0.06%
2020/03/11	1	14.60	2	15.20	14.60	-1	1,604	-0.06%
2020/03/10	0	0.00	2	14.55	14.40	-2	1,505	-0.13%
2020/03/02	0	0.00	1	15.10	14.90	-1	1,568	-0.06%
2020/02/27	2	14.93	0	0.00	14.65	2	1,555	0.13%
2020/02/25	1	15.40	0	0.00	15.45	1	1,672	0.06%
2020/02/21	2	15.70	0	0.00	15.70	2	1,732	0.12%
2020/02/18	0	0.00	1	16.00	15.75	-1	2,422	-0.04%
2020/02/13	1	15.65	0	0.00	15.65	1	2,696	0.04%
2020/02/12	1	15.75	0	0.00	15.80	1	2,729	0.04%
2020/02/06	2	16.00	0	0.00	15.85	2	2,785	0.07%
2020/02/03	1	14.25	1	14.90	14.85	0	2,856	0.00%
2020/01/30	2	15.83	0	0.00	15.80	2	2,880	0.07%
2020/01/20	1	17.60	0	0.00	17.55	1	2,865	0.03%
2020/01/17	0	0.00	1	17.75	17.70	-1	2,879	-0.03%
2020/01/16	0	0.00	4	18.01	17.90	-4	2,890	-0.14%
2020/01/14	0	0.00	2	17.40	17.40	-2	3,014	-0.07%
2020/01/10	1	17.15	0	0.00	17.15	1	3,083	0.03%
2020/01/09	1	17.30	6	17.20	17.15	-5	3,242	-0.15%
2020/01/06	1	17.85	0	0.00	17.80	1	3,264	0.03%
2020/01/03	2	18.25	5	18.60	18.15	-3	3,333	-0.09%
2019/12/26	0	0.00	6	18.25	18.30	-6	3,522	-0.17%
2019/12/25	37	18.80	22	18.76	18.45	15	3,685	0.41%
2019/12/24	10	18.00	0	0.00	17.80	10	3,695	0.27%
2019/12/20	2	17.80	0	0.00	17.80	2	5,670	0.04%
2019/12/17	0	0.00	4	18.25	18.30	-4	5,769	-0.07%
2019/12/16	8	18.23	1	18.20	18.20	7	5,758	0.12%
2019/12/12	20	18.15	7	18.40	18.10	13	5,703	0.23%
2019/12/11	1	18.35	0	0.00	18.30	1	5,699	0.02%
2019/12/10	10	18.60	0	0.00	18.40	10	5,721	0.17%
2019/12/09	0	0.00	1	18.40	18.50	-1	5,704	-0.02%
2019/12/03	0	0.00	2	18.00	18.10	-2	5,680	-0.04%
2019/12/02	2	18.20	1	17.70	17.80	1	5,714	0.02%
2019/11/29	2	18.23	3	18.35	18.15	-1	5,733	-0.02%
2019/11/28	23	18.58	0	0.00	18.45	23	5,710	0.40%
2019/11/27	3	18.75	9	18.86	18.65	-6	5,695	-0.11%
2019/11/26	8	18.80	4	18.55	18.55	4	5,662	0.07%
2019/11/25	2	18.75	0	0.00	18.70	2	5,642	0.04%
2019/11/22	4	18.95	23	18.98	19.05	-19	5,606	-0.34%
2019/11/21	0	0.00	1	18.70	18.50	-1	5,527	-0.02%
2019/11/20	47	18.38	22	18.70	18.40	25	5,508	0.45%
2019/11/19	4	18.59	2	18.78	18.65	2	5,477	0.04%
2019/11/18	19	19.15	32	19.51	18.90	-13	5,440	-0.24%
2019/11/15	4	18.88	1	18.70	18.60	3	5,005	0.06%
2019/11/14	1	18.95	4	18.36	19.00	-3	4,816	-0.06%
2019/11/12	4	17.30	2	17.23	17.45	2	4,534	0.04%
2019/11/07	0	17.90	9	17.96	17.90	-9	4,459	-0.20%
2019/11/06	0	0.00	2	18.05	18.05	-2	4,448	-0.04%
2019/11/05	6	18.42	8	18.58	18.30	-2	4,433	-0.05%
2019/11/04	13	18.51	7	18.49	18.50	6	4,418	0.14%
2019/11/01	2	18.15	3	18.52	18.65	-1	4,386	-0.02%
2019/10/31	0	0.00	2	18.05	17.85	-2	4,320	-0.05%
2019/10/30	0	0.00	12	18.25	18.05	-12	4,300	-0.28%
2019/10/29	16	18.61	8	18.26	18.15	8	4,289	0.19%
2019/10/28	0	0.00	3	18.10	18.15	-3	4,241	-0.07%
2019/10/25	2	18.33	25	18.29	18.15	-23	4,234	-0.54%
2019/10/24	10	18.50	32	18.54	18.50	-22	4,219	-0.52%
2019/10/23	2.1	18.40	0	0.00	18.45	2.1	4,221	0.05%
2019/10/22	7	18.55	14	18.58	18.55	-7	4,186	-0.17%
2019/10/21	0	0.00	4	18.35	18.25	-4	4,079	-0.10%
2019/10/18	5	18.30	0	0.00	18.35	5	4,065	0.12%
2019/10/17	20	18.40	6	18.28	18.60	14	4,066	0.34%
2019/10/15	0	0.00	5	17.63	17.50	-5	3,894	-0.13%
2019/10/09	6	18.01	6	18.39	17.80	0	3,873	0.00%
2019/10/07	1.1	18.13	4	18.23	18.05	-2.9	3,817	-0.08%
2019/10/04	10.1	18.07	7	18.15	18.15	3.1	3,789	0.08%
2019/10/03	1	18.05	0	0.00	18.10	1	3,756	0.03%
2019/10/02	12	17.95	4	18.25	18.30	8	3,671	0.22%
2019/10/01	5	18.73	1	18.55	18.40	4	3,577	0.11%
2019/09/27	41	18.53	10	18.58	18.30	31	3,412	0.91%
2019/09/26	27	19.52	26	19.58	19.15	1	3,233	0.03%
2019/09/25	34	18.14	48	18.22	19.25	-14	2,502	-0.56%
2019/09/24	0	0.00	9	17.50	17.50	-9	1,262	-0.71%
2019/09/18	1	15.75	1	15.75	15.75	0	1,108	0.00%
2019/09/12	1	16.25	0	0.00	16.10	1	1,099	0.09%
2019/09/06	2	15.80	2	15.95	15.80	0	1,046	0.00%
2019/09/04	3	15.90	3	16.05	15.90	0	1,034	0.00%
2019/09/03	0	0.00	11	15.94	15.95	-11	1,030	-1.07%
2019/08/30	0	0.00	4	15.43	15.40	-4	1,007	-0.40%
2019/08/27	0	0.00	2	15.30	15.30	-2	1,018	-0.20%
2019/08/26	2	14.85	0	0.00	14.95	2	1,012	0.20%
2019/08/23	3	15.35	2	15.40	15.30	1	1,011	0.10%
2019/08/19	0	0.00	2	15.00	15.00	-2	965	-0.21%
2019/08/14	2	14.30	0	0.00	14.35	2	961	0.21%
2019/08/13	0	0.00	2	14.40	14.30	-2	1,026	-0.19%
2019/08/12	3	14.65	0	0.00	14.60	3	1,040	0.29%
2019/08/05	1	14.85	0	0.00	14.70	1	1,053	0.09%
2019/07/31	5	15.95	0	0.00	16.00	5	1,052	0.48%
2019/07/30	0	0.00	5	15.86	15.80	-5	1,058	-0.47%
2019/07/26	3	16.30	4	16.25	16.20	-1	1,056	-0.09%
2019/07/24	1	15.95	0	0.00	15.95	1	1,033	0.10%
2019/07/23	3	16.00	1	16.10	16.10	2	1,039	0.19%
2019/07/22	2	15.85	0	0.00	15.70	2	1,002	0.20%
2019/07/19	2	16.10	0	0.00	15.75	2	1,003	0.20%
2019/07/17	1	15.80	1	15.75	15.75	0	964	0.00%
2019/07/16	1	15.75	0	0.00	15.75	1	977	0.10%
2019/07/12	1	15.80	7	15.74	15.80	-6	1,068	-0.56%
2019/07/11	0	0.00	6	15.45	15.30	-6	1,189	-0.50%
2019/07/09	0	0.00	10	15.35	15.20	-10	1,508	-0.66%
2019/07/08	0	0.00	2	15.50	15.50	-2	1,511	-0.13%
2019/07/05	0	0.00	2	15.45	15.45	-2	1,519	-0.13%
2019/07/04	8	15.45	0	0.00	15.30	8	1,519	0.53%
2019/06/27	3	14.88	1	14.90	14.90	2	1,754	0.11%
2019/06/26	0	0.00	1	14.85	14.85	-1	1,765	-0.06%
2019/06/20	10	15.15	0	0.00	15.20	10	1,888	0.53%
2019/06/19	9	14.96	2	15.05	14.95	7	1,915	0.37%
2019/06/18	1	15.00	0	0.00	14.80	1	2,009	0.05%
2019/06/14	1	15.10	1	15.05	15.05	0	2,062	0.00%
2019/06/13	0	0.00	1	14.90	14.90	-1	2,120	-0.05%
2019/06/12	0	0.00	3	15.15	15.15	-3	2,122	-0.14%
2019/06/11	8	15.54	4	15.25	15.25	4	2,142	0.19%
2019/06/10	0	0.00	4	15.15	15.55	-4	2,098	-0.19%
2019/06/05	0	0.00	3	14.93	14.85	-3	2,068	-0.15%
2019/06/03	3	14.65	1	14.55	14.55	2	2,068	0.10%
2019/05/31	7	15.00	6	14.90	14.90	1	2,085	0.05%
2019/05/30	1	14.50	3	14.75	14.90	-2	2,076	-0.10%
2019/05/28	1	14.40	1	14.45	14.45	0	2,082	0.00%
2019/05/24	0	0.00	1	14.45	14.40	-1	2,099	-0.05%
2019/05/22	0	0.00	3	14.87	14.75	-3	2,115	-0.14%
2019/05/20	10	15.05	16	14.94	14.85	-6	2,134	-0.28%
2019/05/17	2	14.00	0	0.00	14.20	2	2,072	0.10%
2019/05/15	6	14.78	0	0.00	14.55	6	2,070	0.29%
2019/05/14	1	14.10	1	14.20	14.60	0	2,076	0.00%
2019/05/13	2	14.98	2	14.50	14.50	0	2,125	0.00%
2019/05/10	1	15.00	1	15.55	15.05	0	2,121	0.00%
2019/05/09	2	15.30	0	0.00	15.30	2	2,116	0.09%
2019/05/08	2	15.90	0	0.00	15.90	2	2,109	0.09%
2019/05/07	1	16.00	1	16.20	16.10	0	2,119	0.00%
2019/05/06	2	16.00	0	0.00	16.00	2	2,113	0.09%
2019/05/02	1	16.35	1	16.55	16.65	0	2,094	0.00%
2019/04/26	1	17.05	3	16.70	16.70	-2	2,069	-0.10%
2019/04/25	2	16.98	2	17.08	17.00	0	2,070	0.00%
2019/04/23	7	17.05	11	17.01	17.05	-4	2,056	-0.19%
2019/04/22	4	17.38	5	17.25	17.30	-1	2,035	-0.05%
2019/04/19	1	17.30	3	17.48	17.25	-2	2,023	-0.10%
2019/04/18	26	17.77	12	18.02	17.25	14	1,996	0.70%
2019/04/17	11	18.13	10	17.92	17.70	1	1,896	0.05%
2019/04/16	21	17.30	44.4	17.77	18.20	-23.4	1,729	-1.35%
2019/04/15	2	16.30	3	16.57	16.55	-1	1,445	-0.07%
2019/04/12	4	16.38	0	0.00	16.30	4	1,428	0.28%
2019/04/11	4	16.36	1	16.15	16.15	3	1,426	0.21%
2019/04/10	4	16.45	0	0.00	16.45	4	1,413	0.28%
2019/04/09	1	16.60	10	16.58	16.55	-9	1,407	-0.64%
2019/04/08	0	0.00	8	16.77	16.75	-8	1,403	-0.57%
2019/04/03	5	16.84	0	0.00	16.65	5	1,392	0.36%
2019/04/02	31	17.20	10	17.04	17.10	21	1,350	1.55%
2019/03/29	10	16.45	10	16.40	16.45	0	1,172	0.00%
2019/03/28	77	16.36	191	16.45	16.35	-114	1,183	-9.63%	大賣/鉅額交易
2019/03/27	153	16.34	50	16.32	16.50	103	1,138	9.04%	大買/鉅額交易
2019/03/26	5.1	15.85	0	0.00	15.85	5.1	1,138	0.45%
2019/03/22	7	15.96	0	0.00	15.85	7	1,150	0.61%
2019/03/21	12	16.86	4	16.78	16.30	8	1,144	0.70%
2019/03/20	1	16.20	8	15.86	16.15	-7	1,067	-0.66%
2019/03/19	5	15.80	8	15.94	15.80	-3	1,162	-0.26%
2019/03/18	23	15.90	21	15.89	15.80	2	1,207	0.17%
2019/03/13	0	0.00	2	15.45	15.50	-2	1,220	-0.16%
2019/03/07	2	15.90	0	0.00	15.55	2	1,496	0.13%
2019/03/06	2	15.85	0	0.00	15.95	2	1,490	0.13%
2019/03/05	1	15.55	0	0.00	15.55	1	1,479	0.07%
2019/02/21	5	15.90	5	15.85	15.85	0	1,552	0.00%
2019/02/20	1	15.70	2	15.90	15.90	-1	1,544	-0.06%
2019/02/15	2	15.45	2	15.65	15.45	0	1,532	0.00%
2019/02/14	2	15.90	0	0.00	15.90	2	1,519	0.13%
2019/02/13	0	0.00	12	15.84	15.80	-12	1,511	-0.79%
2019/02/12	2	16.00	10	15.98	16.05	-8	1,500	-0.53%
2019/01/29	1	15.45	0	0.00	15.15	1	1,432	0.07%
2019/01/24	0	0.00	1	15.00	14.80	-1	1,412	-0.07%
2019/01/15	6	15.08	0	0.00	15.05	6	1,421	0.42%
2019/01/14	10	14.90	0	0.00	14.80	10	1,421	0.70%
2019/01/08	2	15.20	0	0.00	15.20	2	1,426	0.14%
2019/01/07	7	15.34	0	0.00	15.40	7	1,425	0.49%
2018/12/25	0	0.00	1	15.80	15.65	-1	1,422	-0.07%
2018/12/24	1	15.80	0	0.00	16.00	1	1,416	0.07%
2018/12/19	3	16.57	0	0.00	16.05	3	1,357	0.22%
2018/12/17	0	0.00	2	16.25	16.20	-2	1,293	-0.15%
2018/12/14	14	16.15	10	16.25	16.15	4	1,276	0.31%
2018/12/12	2	17.35	8	16.93	16.70	-6	1,227	-0.49%
2018/12/11	5	16.09	0	0.00	16.50	5	1,092	0.46%
2018/12/07	0	0.00	3	16.22	16.20	-3	1,021	-0.29%
2018/12/05	3	16.63	2	16.35	16.55	1	945	0.11%
2018/12/04	0	0.00	9	16.13	16.15	-9	769	-1.17%
2018/11/27	0	0.00	1	14.30	14.35	-1	663	-0.15%
2018/11/26	9	14.30	9	14.65	14.30	0	669	0.00%
2018/11/23	5	14.40	5	14.10	14.40	0	655	0.00%
2018/11/21	6	14.30	6.1	13.90	13.90	-0.1	595	-0.02%
2018/11/16	0	0.00	4	13.40	13.30	-4	553	-0.72%
2018/11/15	0	0.00	2	13.10	13.20	-2	541	-0.37%
2018/11/14	3	12.55	0	0.00	12.50	3	525	0.57%
2018/11/12	6	12.68	0	0.00	12.65	6	524	1.14%
2018/11/06	4	12.53	0	0.00	12.45	4	546	0.73%
2018/10/24	0.1	12.70	0	0.00	12.80	0.1	524	0.02%
2018/09/21	3	15.20	0	0.00	15.50	3	530	0.57%
2018/09/19	4	15.48	0	0.00	15.35	4	548	0.73%
2018/09/18	0	0.00	6	15.30	15.20	-6	582	-1.03%
2018/09/14	6	15.25	2	15.45	15.35	4	597	0.67%
2018/09/10	0	0.00	1	15.25	15.10	-1	676	-0.15%
2018/09/03	1	16.80	0	0.00	16.60	1	799	0.13%
2018/07/13	2	18.28	0	0.00	18.15	2	1,492	0.13%
2018/07/06	3	17.50	0	0.00	17.40	3	1,456	0.21%
2018/06/22	0	0.00	2	18.30	18.15	-2	1,480	-0.14%
2018/06/13	0	0.00	0.1	19.40	19.40	-0.1	1,343	-0.01%
2018/06/11	0	0.00	1	19.40	19.45	-1	1,310	-0.08%
2018/06/07	3	19.10	3	19.25	19.50	0	1,302	0.00%
2018/06/06	0	0.00	3	19.20	19.20	-3	1,300	-0.23%
2018/06/04	6	19.42	4	19.58	19.55	2	1,378	0.15%
2018/05/31	2	19.40	0	0.00	19.10	2	1,327	0.15%
2018/05/30	111	19.44	256	19.45	19.80	-145	1,287	-11.26%	大買/大賣/鉅額交易
2018/05/29	90	19.40	11	19.45	19.60	79	1,187	6.65%
2018/05/28	60	19.10	0	0.00	19.10	60	1,158	5.18%
2018/05/25	206	18.84	222	19.19	19.25	-16	1,132	-1.41%	大買/大賣/
2018/05/23	5	18.55	0	0.00	18.35	5	1,060	0.47%
2018/05/22	1	18.60	16	18.41	18.45	-15	1,064	-1.41%
2018/05/21	1	18.65	0	0.00	18.60	1	1,081	0.09%
2018/05/17	159	18.73	141	18.99	19.05	18	1,073	1.68%	大買/大賣/
2018/04/25	0	0.00	1	17.30	17.35	-1	1,239	-0.08%
2018/04/19	0	0.00	3	18.05	18.10	-3	1,386	-0.22%
2018/04/09	13	18.22	0	0.00	18.15	13	2,099	0.62%
2018/03/29	0	0.00	3	18.60	18.60	-3	2,085	-0.14%
2018/03/28	11	19.19	9	19.21	19.10	2	2,073	0.10%
2018/03/26	0	0.00	1	18.40	18.35	-1	2,004	-0.05%
2018/03/19	2	19.15	0	0.00	19.15	2	1,960	0.10%
2018/03/12	5	19.55	5	19.85	19.55	0	1,932	0.00%
2018/03/09	0	0.00	6	19.83	19.80	-6	1,918	-0.31%
2018/03/08	5	19.25	26	19.05	19.20	-21	1,826	-1.15%
2018/03/07	5	18.95	0	0.00	18.90	5	1,820	0.27%
2018/03/05	10	19.30	12	19.07	18.95	-2	1,826	-0.11%
2018/03/01	6	19.13	0	0.00	19.00	6	1,821	0.33%
2018/02/27	20	19.00	0	0.00	18.90	20	1,820	1.10%
2018/02/23	5	19.00	0	0.00	19.00	5	1,820	0.27%
2018/02/22	8	19.00	0	0.00	18.90	8	1,819	0.44%
2018/02/21	7	18.55	0	0.00	19.30	7	1,857	0.38%
2018/02/08	10	18.50	0	0.00	18.55	10	1,882	0.53%
2018/02/05	4	19.40	8	19.73	19.90	-4	1,804	-0.22%
2018/02/02	4	19.75	0	0.00	19.70	4	1,778	0.22%
2018/01/31	29.1	19.46	45	19.65	20.15	-15.9	1,733	-0.92%
2018/01/30	7	19.09	0	0.00	18.90	7	1,666	0.42%
2018/01/26	10	19.00	0	0.00	18.95	10	1,668	0.60%
2018/01/24	6	19.58	0	0.00	19.60	6	1,631	0.37%
2018/01/22	2	19.95	0	0.00	19.85	2	1,624	0.12%
2018/01/18	8	20.20	8	20.10	20.00	0	1,583	0.00%
2018/01/17	18	20.22	4	20.25	20.15	14	1,557	0.90%
2018/01/16	18	20.51	24	20.91	20.30	-6	1,531	-0.39%
2018/01/12	1	20.30	1	20.35	20.25	0	1,447	0.00%
2018/01/11	0	0.00	9	20.37	20.20	-9	1,436	-0.63%
2018/01/10	12	20.28	15	20.46	20.15	-3	1,431	-0.21%
2018/01/09	7	20.14	1	20.05	20.15	6	1,400	0.43%
2018/01/08	7	20.72	4	20.55	20.55	3	1,367	0.22%
2018/01/05	10	20.89	3	20.80	21.00	7	1,307	0.54%
2018/01/04	19	20.23	39	20.93	21.05	-20	1,162	-1.72%