建漢 (3062)-元大-前金券商分點個股進出

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
23.30
漲跌
▲0.05
漲幅
+0.22%
成交量
3,328張
產業
上市通信網路類股
382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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/05/17	0	0.00	1	23.35	23.25	-1	6,268	-0.02%
2024/05/16	2	23.20	5	23.12	23.15	-3	6,246	-0.05%
2024/05/15	4	22.94	2	22.93	22.85	2	6,201	0.03%
2024/05/14	0	0.00	5	23.16	23.10	-5	6,191	-0.08%
2024/05/13	5	22.55	4	22.75	22.95	1	6,122	0.02%
2024/05/10	3	21.88	5	21.80	21.95	-2	6,050	-0.03%
2024/05/09	2	22.05	0	0.00	21.95	2	6,037	0.03%
2024/05/08	2	21.98	0	0.00	22.00	2	6,023	0.03%
2024/05/07	3	22.08	2	22.10	22.20	1	6,017	0.02%
2024/05/06	12	22.32	2	22.50	22.35	10	5,976	0.17%
2024/04/25	0	0.00	10	21.55	21.25	-10	5,773	-0.17%
2024/04/24	0	0.00	2	21.60	21.65	-2	5,762	-0.03%
2024/04/22	0	0.00	1	21.00	20.90	-1	5,742	-0.02%
2024/04/19	2	21.05	1	21.00	21.10	1	5,732	0.02%
2024/04/18	12	21.66	0	0.00	21.55	12	5,691	0.21%
2024/04/17	1	21.75	1	21.80	21.70	0	5,676	0.00%
2024/04/16	3	21.80	0	0.00	21.35	3	5,658	0.05%
2024/04/15	0	0.00	2	22.95	22.40	-2	5,601	-0.04%
2024/04/12	1	22.45	1	22.55	22.40	0	5,563	0.00%
2024/04/11	2	22.73	2	22.50	22.40	0	5,534	0.00%
2024/04/10	3	23.40	2	23.47	23.10	1	5,483	0.02%
2024/04/09	2	23.23	0	0.00	23.40	2	5,374	0.04%
2024/04/08	0	0.00	1	23.45	23.40	-1	5,331	-0.02%
2024/04/03	1	23.65	0	0.00	23.40	1	5,298	0.02%
2024/04/02	3	24.23	2	24.48	24.00	1	5,223	0.02%
2024/04/01	2	24.55	0	0.00	24.25	2	5,126	0.04%
2024/03/29	3	25.37	2	24.83	24.50	1	5,015	0.02%
2024/03/28	68	25.78	74	25.89	25.80	-6	4,734	-0.13%
2024/03/27	15	24.22	17	24.72	25.15	-2	3,473	-0.06%
2024/03/26	9	23.73	10	23.95	22.90	-1	3,140	-0.03%
2024/03/25	35	24.13	35	24.07	24.60	0	2,936	0.00%
2024/03/22	0	0.00	6	23.08	23.40	-6	2,233	-0.27%
2024/03/21	12	21.32	0	0.00	21.30	12	1,925	0.62%
2024/03/20	0	21.35	2	21.53	21.25	-2	1,928	-0.10%
2024/03/19	1	21.55	0	0.00	21.45	1	1,922	0.05%
2024/03/14	0	0.00	1	21.55	21.35	-1	1,917	-0.05%
2024/03/13	4	21.95	0	0.00	21.85	4	1,928	0.21%
2024/03/12	3	22.65	4	22.74	22.50	-1	2,010	-0.05%
2024/03/11	2	21.90	8	21.61	21.85	-6	1,780	-0.34%
2024/03/08	1	20.70	12	20.70	20.70	-11	1,718	-0.64%
2024/03/07	2	21.38	2	21.55	21.10	0	1,707	0.00%
2024/03/06	1	21.80	7	21.90	21.90	-6	1,678	-0.36%
2024/03/05	15	22.30	9	22.20	22.20	6	1,642	0.37%
2024/03/04	20	21.77	20	21.62	21.60	0	1,467	0.00%
2024/03/01	2	21.10	4	21.09	21.20	-2	1,259	-0.16%
2024/02/29	1	20.05	0	0.00	20.60	1	1,221	0.08%
2024/02/23	0	0.00	6	20.45	20.15	-6	1,324	-0.45%
2024/02/22	1	20.45	0	0.00	20.35	1	1,575	0.06%
2024/02/20	0	20.90	0	0.00	20.55	0	1,606	0.00%
2024/02/15	1	20.15	2	20.00	20.10	-1	1,638	-0.06%
2024/02/02	6	21.00	0	0.00	20.95	6	1,658	0.36%
2024/01/29	1	20.80	0	0.00	21.10	1	1,743	0.06%
2024/01/19	0	0.00	1	21.05	21.05	-1	1,984	-0.05%
2024/01/16	1	21.15	0	0.00	21.10	1	2,036	0.05%
2024/01/15	0	0.00	1	21.40	21.45	-1	2,058	-0.05%
2024/01/12	1	21.25	0	0.00	21.10	1	2,067	0.05%
2024/01/11	3	21.25	1	21.15	21.30	2	2,094	0.10%
2024/01/10	0	0.00	2	21.15	20.95	-2	2,120	-0.09%
2024/01/04	1	21.40	0	0.00	21.40	1	2,375	0.04%
2024/01/03	2	21.70	0	0.00	21.65	2	2,371	0.08%
2023/12/26	1	22.15	0	0.00	22.05	1	2,389	0.04%
2023/12/25	1	21.80	0	0.00	21.90	1	2,385	0.04%
2023/12/22	11	22.10	0	0.00	21.95	11	2,384	0.46%
2023/12/20	2	22.18	10	22.25	22.25	-8	2,412	-0.33%
2023/12/19	0	0.00	1	21.95	21.90	-1	2,433	-0.04%
2023/12/18	1	22.10	0	0.00	22.05	1	2,431	0.04%
2023/12/15	2	22.25	4	22.25	22.15	-2	2,436	-0.08%
2023/12/13	0	0.00	1	22.50	22.45	-1	2,495	-0.04%
2023/12/12	8	22.30	0	0.00	22.15	8	2,508	0.32%
2023/12/11	11	22.50	0	0.00	22.50	11	2,520	0.44%
2023/12/07	2	23.30	3	23.58	23.15	-1	2,432	-0.04%
2023/12/05	1	22.45	0	0.00	22.45	1	2,352	0.04%
2023/12/04	1	22.95	0	0.00	22.80	1	2,364	0.04%
2023/12/01	2	22.93	0	0.00	22.85	2	2,359	0.08%
2023/11/30	0	0.00	1	23.00	22.90	-1	2,361	-0.04%
2023/11/28	2	22.90	0	0.00	22.80	2	2,367	0.08%
2023/11/24	1	23.20	0	0.00	23.15	1	2,370	0.04%
2023/11/23	1	23.35	0	0.00	23.40	1	2,375	0.04%
2023/11/22	2	23.73	3	23.80	23.75	-1	2,369	-0.04%
2023/11/21	2	23.78	5	23.97	23.45	-3	2,401	-0.12%
2023/11/20	0	0.00	3	22.83	22.95	-3	2,242	-0.13%
2023/11/17	0	0.00	10	22.30	22.20	-10	2,226	-0.45%
2023/11/15	12	21.91	0	0.00	21.70	12	2,240	0.54%
2023/11/06	0	0.00	1	23.40	23.25	-1	2,188	-0.05%
2023/11/02	0	0.00	1	22.75	22.90	-1	2,120	-0.05%
2023/10/31	1	23.45	1	23.30	22.90	0	2,067	0.00%
2023/10/26	0	0.00	2	22.33	22.20	-2	2,054	-0.10%
2023/10/25	2.7	22.49	0	0.00	22.35	2.7	2,046	0.13%
2023/10/24	1.3	21.77	2	22.08	22.30	-0.7	2,044	-0.03%
2023/10/23	0	0.00	3	21.70	21.55	-3	2,014	-0.15%
2023/10/20	3	22.05	0	0.00	22.00	3	2,004	0.15%
2023/10/19	0	0.00	3	22.23	22.60	-3	2,003	-0.15%
2023/10/18	1	21.85	5	21.55	21.75	-4	1,988	-0.20%
2023/10/17	1	22.55	1	23.25	22.05	0	1,972	0.00%
2023/10/16	1	22.70	0	0.00	22.65	1	1,936	0.05%
2023/10/13	8	23.16	7	23.18	23.15	1	1,913	0.05%
2023/10/12	5	22.68	0	0.00	22.75	5	1,872	0.27%
2023/10/06	0	0.00	0	22.50	22.45	0	1,938	0.00%
2023/10/03	0	0.00	1	22.25	22.25	-1	1,991	-0.05%
2023/10/02	0	0.00	2	22.10	22.25	-2	1,998	-0.10%
2023/09/28	0	0.00	4	21.89	21.80	-4	2,006	-0.20%
2023/09/27	2	21.88	0	0.00	21.85	2	2,024	0.10%
2023/09/26	0	0.00	3	22.03	22.05	-3	2,052	-0.15%
2023/09/25	1	22.50	1	22.80	22.40	0	2,081	0.00%
2023/09/22	4	22.49	2	22.68	22.50	2	2,073	0.10%
2023/09/21	1	22.15	4	22.00	22.00	-3	2,058	-0.15%
2023/09/20	1	22.25	0	0.00	22.25	1	2,069	0.05%
2023/09/19	1	23.10	2	22.93	22.45	-1	2,081	-0.05%
2023/09/18	4	22.65	15	22.58	22.60	-11	2,034	-0.54%
2023/09/15	0	0.00	1	22.60	22.55	-1	2,029	-0.05%
2023/09/14	0	0.00	2	22.40	22.45	-2	2,010	-0.10%
2023/09/13	1	21.50	0	0.00	21.85	1	1,983	0.05%
2023/09/12	0	0.00	1	21.75	21.45	-1	2,010	-0.05%
2023/09/11	5	21.55	2	21.40	21.45	3	2,021	0.15%
2023/09/08	4	21.80	1	22.15	21.75	3	2,024	0.15%
2023/09/07	1	22.60	5	22.31	22.60	-4	2,009	-0.20%
2023/09/06	0	0.00	4	22.29	22.25	-4	2,082	-0.19%
2023/09/05	0	0.00	2	22.20	22.10	-2	2,117	-0.09%
2023/09/04	0	0.00	0.2	21.98	22.10	-0.2	2,135	-0.01%
2023/09/01	0.2	22.50	1	22.30	22.25	-0.8	2,149	-0.04%
2023/08/31	12	22.31	0	0.00	22.25	12	2,153	0.56%
2023/08/30	1	22.25	0	0.00	22.30	1	2,205	0.05%
2023/08/29	3	22.07	2	21.95	22.15	1	2,207	0.05%
2023/08/28	4	22.01	0	0.00	22.05	4	2,229	0.18%
2023/08/25	3	22.00	2	22.20	22.40	1	2,205	0.04%
2023/08/24	2	21.85	3	21.92	22.00	-1	2,128	-0.05%
2023/08/23	4	21.26	17	21.24	21.10	-13	2,040	-0.64%
2023/08/22	0	0.00	3	20.87	20.80	-3	2,026	-0.15%
2023/08/21	2	20.90	2	20.65	20.80	0	2,023	0.00%
2023/08/18	0	0.00	1	20.40	20.25	-1	2,013	-0.05%
2023/08/17	1	20.25	3	20.28	20.25	-2	2,019	-0.10%
2023/08/16	0	0.00	2	20.00	20.00	-2	2,031	-0.10%
2023/08/11	0	0.00	1	20.35	20.05	-1	2,028	-0.05%
2023/08/10	0	0.00	2	20.15	20.10	-2	2,032	-0.10%
2023/08/09	2	20.68	0	0.00	20.65	2	2,067	0.10%
2023/08/07	2	21.05	1	21.00	21.10	1	2,098	0.05%
2023/08/04	3	21.08	3	21.05	21.10	0	2,119	0.00%
2023/08/02	5	21.32	0	0.00	21.10	5	2,147	0.23%
2023/08/01	4	21.74	25	21.98	21.50	-21	2,151	-0.98%
2023/07/31	0	0.00	3	21.07	21.00	-3	2,067	-0.15%
2023/07/28	1	20.70	0	0.00	20.65	1	2,065	0.05%
2023/07/27	1	20.85	0	0.00	20.80	1	2,067	0.05%
2023/07/26	0	0.00	0.4	20.70	20.50	-0.4	2,060	-0.02%
2023/07/25	0	0.00	1	20.85	20.85	-1	2,056	-0.05%
2023/07/21	2	20.90	0	0.00	20.90	2	2,052	0.10%
2023/07/20	0	0.00	3	21.05	21.10	-3	2,073	-0.14%
2023/07/19	2	21.33	1	21.30	21.00	1	2,075	0.05%
2023/07/18	1	22.00	0	0.00	21.65	1	2,089	0.05%
2023/07/17	0	0.00	9	22.40	22.15	-9	2,103	-0.43%
2023/07/14	0	0.00	5	21.67	21.85	-5	2,105	-0.24%
2023/07/12	27	20.82	1	21.05	20.85	26	2,279	1.14%
2023/07/11	2	21.53	0	0.00	21.35	2	2,271	0.09%
2023/07/10	2	21.78	0	0.00	21.60	2	2,272	0.09%
2023/07/07	3	21.70	1	21.75	21.70	2	2,275	0.09%
2023/07/06	3	22.15	0	0.00	21.80	3	2,269	0.13%
2023/07/05	1	22.15	0	0.00	22.00	1	2,274	0.04%
2023/07/04	2	22.35	0	0.00	22.30	2	2,262	0.09%
2023/07/03	0	0.00	4	22.61	22.60	-4	2,235	-0.18%
2023/06/30	1	22.20	0	0.00	22.15	1	2,204	0.05%
2023/06/29	8	22.29	0	0.00	22.25	8	2,202	0.36%
2023/06/27	0	0.00	31	21.87	21.80	-31	2,213	-1.40%
2023/06/26	0	0.00	2	22.00	22.00	-2	2,217	-0.09%
2023/06/19	4	22.29	0	0.00	22.10	4	2,287	0.17%
2023/06/16	1	22.60	0	0.00	22.35	1	2,293	0.04%
2023/06/15	0	0.00	3	22.33	22.25	-3	2,269	-0.13%
2023/06/14	1	22.05	3	22.02	22.00	-2	2,305	-0.09%
2023/06/13	2	22.10	50	22.05	22.00	-48	2,338	-2.05%
2023/06/12	58	22.50	0	0.00	22.20	58	2,321	2.50%
2023/06/09	0	0.00	17	23.99	23.80	-17	2,222	-0.77%
2023/06/08	3	23.55	4.5	23.57	23.50	-1.5	2,212	-0.07%
2023/06/07	2	23.58	0	0.00	23.50	2	2,221	0.09%
2023/06/06	7	23.59	2	23.80	23.60	5	2,233	0.22%
2023/06/05	3.5	23.74	1	23.85	23.60	2.5	2,261	0.11%
2023/06/02	2	23.05	0	0.00	23.20	2	2,222	0.09%
2023/06/01	1	23.15	2	23.20	23.20	-1	2,250	-0.04%
2023/05/31	2	22.83	2	22.83	22.80	0	2,218	0.00%
2023/05/30	0	0.00	3	22.65	22.70	-3	2,209	-0.14%
2023/05/29	0	0.00	1	22.60	22.45	-1	2,204	-0.05%
2023/05/26	2	22.00	0	0.00	21.90	2	2,204	0.09%
2023/05/25	2	22.33	0	0.00	22.25	2	2,212	0.09%
2023/05/24	0	0.00	1	22.50	22.50	-1	2,239	-0.04%
2023/05/23	1	22.40	1	22.60	22.40	0	2,264	0.00%
2023/05/22	0	0.00	3	22.25	22.35	-3	2,380	-0.13%
2023/05/19	0	0.00	2	22.08	22.05	-2	2,430	-0.08%
2023/05/18	1	21.80	0	0.00	21.75	1	2,454	0.04%
2023/05/17	2	21.63	0	0.00	21.80	2	2,458	0.08%
2023/05/16	2	21.68	20	21.75	21.60	-18	2,454	-0.73%
2023/05/15	0	0.00	2	22.23	21.80	-2	2,467	-0.08%
2023/05/11	1	21.25	0	0.00	20.90	1	2,461	0.04%
2023/05/10	3	21.48	0	0.00	21.45	3	2,456	0.12%
2023/05/09	0	0.00	5	21.85	21.80	-5	2,457	-0.20%
2023/05/05	1	22.45	0	0.00	22.40	1	2,480	0.04%
2023/05/04	2	22.48	0	0.00	22.60	2	2,575	0.08%
2023/05/03	0	0.00	1	22.65	22.60	-1	2,597	-0.04%
2023/05/02	0	0.00	1	22.85	22.90	-1	2,618	-0.04%
2023/04/28	0	0.00	4	22.94	22.80	-4	2,643	-0.15%
2023/04/27	1	22.25	0	0.00	22.65	1	2,642	0.04%
2023/04/26	1	22.35	0	0.00	22.40	1	2,644	0.04%
2023/04/25	16	22.86	9	22.86	22.45	7	2,636	0.27%
2023/04/24	0	0.00	1	23.20	23.15	-1	2,616	-0.04%
2023/04/21	5	23.54	0	0.00	23.00	5	2,631	0.19%
2023/04/20	2	24.15	1	23.90	23.80	1	2,619	0.04%
2023/04/19	18	24.53	6.3	24.25	24.35	11.7	2,598	0.45%
2023/04/18	11	24.70	23	24.38	24.50	-12	2,526	-0.47%
2023/04/17	6	23.72	1	23.75	23.60	5	2,306	0.22%
2023/04/14	5	23.45	4	23.33	23.40	1	2,294	0.04%
2023/04/12	6	22.91	0	0.00	23.00	6	2,249	0.27%
2023/04/11	3	23.02	0	0.00	22.95	3	2,246	0.13%
2023/04/10	7	23.04	1	23.30	23.00	6	2,259	0.27%
2023/04/07	3	23.40	1	23.45	23.25	2	2,247	0.09%
2023/04/06	0	0.00	3	23.40	23.40	-3	2,265	-0.13%
2023/03/31	2	23.55	0	0.00	23.20	2	2,274	0.09%
2023/03/30	2	23.55	0	0.00	23.45	2	2,280	0.09%
2023/03/29	0	0.00	6	23.70	23.45	-6	2,289	-0.26%
2023/03/27	0	0.00	1	23.65	23.45	-1	2,331	-0.04%
2023/03/24	7	23.44	15	23.05	23.50	-8	2,355	-0.34%
2023/03/23	0.1	23.10	0	0.00	23.00	0.1	2,349	0.00%
2023/03/21	5	23.05	1	23.20	23.05	4	2,385	0.17%
2023/03/20	1	22.95	0	0.00	23.05	1	2,513	0.04%
2023/03/17	2	22.95	0	0.00	23.00	2	2,650	0.08%
2023/03/16	5.2	23.76	4	23.59	23.10	1.2	2,699	0.04%
2023/03/15	2	24.55	0	0.00	24.10	2	3,008	0.07%
2023/03/14	1	24.05	1	24.30	24.25	0	3,200	0.00%
2023/03/13	4	24.06	26.1	24.21	24.25	-22.1	3,359	-0.66%
2023/03/10	0	0.00	1	24.30	24.20	-1	3,564	-0.03%
2023/03/09	1	25.25	2	24.93	24.65	-1	3,713	-0.03%
2023/03/08	0	0.00	4	24.95	25.00	-4	4,068	-0.10%
2023/03/07	3	24.88	3	24.78	24.75	0	4,348	0.00%
2023/03/06	0	0.00	3.3	24.69	24.70	-3.3	4,344	-0.08%
2023/03/03	3	24.12	15.1	24.10	24.10	-12.1	4,347	-0.28%
2023/03/02	1	24.15	0	0.00	24.10	1	4,388	0.02%
2023/03/01	3	24.15	10	24.08	24.00	-7	4,404	-0.16%
2023/02/23	2	24.30	0	0.00	24.25	2	4,426	0.05%
2023/02/22	0	0.00	17	24.18	24.20	-17	4,451	-0.38%
2023/02/21	3	24.68	1	24.95	24.60	2	4,469	0.04%
2023/02/20	23	25.08	6	25.30	25.00	17	4,490	0.38%
2023/02/17	1	25.00	5	24.66	24.95	-4	4,483	-0.09%
2023/02/16	2	24.13	0	0.00	24.25	2	4,534	0.04%
2023/02/15	0	23.95	2	23.65	23.60	-2	4,558	-0.04%
2023/02/14	0	0.00	8	23.90	23.80	-8	4,582	-0.17%
2023/02/13	0.1	23.45	0	0.00	23.95	0.1	4,620	0.00%
2023/02/10	5	24.03	0	0.00	23.75	5	4,675	0.11%
2023/02/09	1	24.30	0	0.00	24.30	1	4,703	0.02%
2023/02/07	0	0.00	1	24.65	24.70	-1	4,705	-0.02%
2023/02/03	8	24.85	0	0.00	24.60	8	4,728	0.17%
2023/02/02	3	24.55	3.4	24.67	24.65	-0.4	4,694	-0.01%
2023/02/01	2.1	23.85	0	0.00	24.10	2.1	4,643	0.04%
2023/01/31	0	0.00	2	24.10	24.25	-2	4,681	-0.04%
2023/01/30	1	23.40	0	0.00	23.95	1	4,717	0.02%
2023/01/17	0	0.00	1	23.10	23.10	-1	4,749	-0.02%
2023/01/16	0	0.00	2	23.10	23.15	-2	4,789	-0.04%
2023/01/13	1	23.15	0	0.00	23.05	1	4,834	0.02%
2023/01/11	1	23.75	0	0.00	23.60	1	4,947	0.02%
2023/01/10	0	0.00	1	24.05	24.05	-1	4,995	-0.02%
2023/01/03	0	0.00	15	23.06	23.20	-15	5,311	-0.28%
2022/12/30	0.3	23.00	24	23.03	22.95	-23.7	5,357	-0.44%
2022/12/29	4	22.90	8	22.95	23.00	-4	5,415	-0.07%
2022/12/28	1.2	23.24	0	0.00	23.10	1.2	5,562	0.02%
2022/12/27	1.2	24.01	11	24.13	23.85	-9.8	5,632	-0.17%
2022/12/23	0	0.00	10	23.05	23.55	-10	5,733	-0.17%
2022/12/22	0	23.55	14	23.55	23.50	-14	5,794	-0.24%
2022/12/21	0	0.00	0.3	23.35	23.25	-0.3	5,920	-0.01%
2022/12/20	1.1	23.26	0	0.00	23.05	1.1	6,016	0.02%
2022/12/19	0	24.00	0	0.00	23.85	0	6,176	0.00%
2022/12/16	4.5	24.44	1	24.45	24.20	3.5	6,279	0.06%
2022/12/15	1	24.95	2	24.85	25.05	-1	6,323	-0.02%
2022/12/14	1	24.95	2	24.85	24.80	-1	6,335	-0.02%
2022/12/13	2	25.41	4	25.18	24.70	-2	6,413	-0.03%
2022/12/12	6	24.75	12	25.07	25.10	-6	6,466	-0.09%
2022/12/09	4.1	25.76	51	25.69	25.55	-47	6,472	-0.73%
2022/12/08	1.1	26.05	5	26.18	26.10	-4	6,498	-0.06%
2022/12/07	43	26.41	17	26.22	26.10	26	6,523	0.40%
2022/12/06	20	25.84	7	25.75	25.70	13	6,357	0.20%
2022/12/05	14	25.59	7.1	25.40	25.90	6.9	6,463	0.11%
2022/12/02	38	25.45	11	25.49	25.40	27	6,428	0.42%
2022/12/01	8	24.74	1	24.80	24.75	7	6,369	0.11%
2022/11/30	11	25.19	17	25.35	25.15	-6	6,470	-0.09%
2022/11/29	17	24.03	19	24.35	24.55	-2	6,422	-0.03%
2022/11/28	1	22.85	0	0.00	22.90	1	6,634	0.02%
2022/11/25	11.1	23.45	2	23.08	22.75	9.1	6,838	0.13%
2022/11/24	2	23.08	0	0.00	23.00	2	7,035	0.03%
2022/11/22	3	22.85	0	0.00	22.85	3	7,362	0.04%
2022/11/21	0	0.00	2	23.10	23.10	-2	7,593	-0.03%
2022/11/17	0	0.00	0.4	23.65	23.55	-0.4	7,853	-0.01%
2022/11/16	5.4	23.11	0	0.00	23.15	5.4	8,136	0.07%
2022/11/15	1	23.35	1	23.35	23.40	0	8,195	0.00%
2022/11/14	2	23.78	2	23.70	23.95	0	8,209	0.00%
2022/11/11	3	23.17	2	23.23	22.75	1	8,209	0.01%
2022/11/10	1	22.75	3	22.90	22.65	-2	8,348	-0.02%
2022/11/09	3	23.15	1	23.15	23.05	2	8,459	0.02%
2022/11/08	3	23.35	2	23.75	23.05	1	8,549	0.01%
2022/11/07	22	23.37	20	23.10	23.10	2	8,797	0.02%
2022/11/02	1	22.45	0	0.00	22.60	1	9,958	0.01%
2022/11/01	3	22.20	3	22.25	22.30	0	10,213	0.00%
2022/10/31	0	0.00	4	21.90	21.85	-4	10,701	-0.04%
2022/10/28	2	21.48	0	0.00	21.45	2	11,055	0.02%
2022/10/27	2	22.25	6	21.88	22.25	-4	11,348	-0.04%
2022/10/26	0	0.00	5	21.60	21.20	-5	11,449	-0.04%
2022/10/25	2	21.85	3	22.00	21.45	-1	11,592	-0.01%
2022/10/24	2	22.83	2	22.65	22.25	0	11,799	0.00%
2022/10/20	5	22.78	4	22.75	22.75	1	12,979	0.01%
2022/10/19	1	23.30	0	0.00	23.30	1	13,151	0.01%
2022/10/18	0	0.00	5	24.05	23.95	-5	13,379	-0.04%
2022/10/17	4	23.41	3	23.88	24.05	1	14,386	0.01%
2022/10/14	1	23.80	4	23.75	23.75	-3	14,878	-0.02%
2022/10/13	7	23.05	4	22.69	22.70	3	15,015	0.02%
2022/10/12	2	24.20	2	24.50	24.35	0	15,109	0.00%
2022/10/11	0	0.00	3	24.30	24.05	-3	15,294	-0.02%
2022/10/07	2	25.30	3	25.33	25.15	-1	15,715	-0.01%
2022/10/06	1	24.90	1	25.40	25.00	0	16,266	0.00%
2022/10/05	6	25.08	0	25.30	24.85	6	16,701	0.04%
2022/10/04	2	24.20	2	24.50	24.55	0	16,948	0.00%
2022/10/03	11	23.62	0	0.00	23.70	11	17,841	0.06%
2022/09/30	1.2	22.46	1	23.25	23.45	0.2	18,625	0.00%
2022/09/29	1	23.45	0	0.00	23.15	1	18,887	0.01%
2022/09/28	11	22.82	3	22.85	22.55	8	18,959	0.04%
2022/09/27	53	23.86	0	0.00	24.10	53	19,231	0.28%
2022/09/26	13	25.07	0	0.00	23.40	13	19,389	0.07%
2022/09/23	2	26.00	1	26.75	25.60	1	19,379	0.01%
2022/09/22	2	26.63	1	27.00	27.05	1	19,575	0.01%
2022/09/19	4	27.01	6	26.94	26.85	-2	20,072	-0.01%
2022/09/16	19	27.64	2	27.48	27.45	17	19,990	0.09%
2022/09/15	6	28.78	8	28.38	28.05	-2	19,867	-0.01%
2022/09/14	4	28.76	0	0.00	28.90	4	19,746	0.02%
2022/09/13	0	0.00	1	29.75	29.70	-1	19,672	-0.01%
2022/09/12	1	28.50	4	29.29	29.55	-3	19,555	-0.02%
2022/09/08	4	27.85	0	0.00	28.00	4	19,307	0.02%
2022/09/07	2	27.90	72	27.60	27.20	-70	19,351	-0.36%
2022/09/06	16	28.19	21	28.07	27.85	-5	19,577	-0.03%
2022/09/05	22	29.50	0	0.00	29.60	22	19,960	0.11%
2022/09/02	4	30.29	20	30.37	30.50	-16	19,750	-0.08%
2022/09/01	5	29.77	1	30.05	29.30	4	19,229	0.02%
2022/08/31	7	29.71	6	29.83	29.95	1	19,040	0.01%
2022/08/30	6	29.14	13	29.56	29.30	-7	18,818	-0.04%
2022/08/29	14	28.06	2	27.93	27.90	12	18,584	0.06%
2022/08/26	1	29.25	4	29.09	29.25	-3	18,481	-0.02%
2022/08/25	5	28.46	0	0.00	28.50	5	18,261	0.03%
2022/08/24	66	28.78	18	28.36	28.40	48	18,270	0.26%
2022/08/23	11	28.11	8	28.36	28.40	3	18,276	0.02%
2022/08/22	2	27.10	0	0.00	27.00	2	17,966	0.01%
2022/08/18	1	28.10	10.2	28.05	27.95	-9.2	17,775	-0.05%
2022/08/17	24	27.92	17	27.89	27.75	7	17,729	0.04%
2022/08/16	3	28.75	4	29.64	28.65	-1	17,734	-0.01%
2022/08/15	12	29.32	16	29.16	29.20	-4	17,597	-0.02%
2022/08/12	19	28.88	7	29.12	29.05	12	17,470	0.07%
2022/08/11	46	30.99	19	30.33	29.80	27	17,157	0.16%
2022/08/10	6	30.95	13	30.85	31.25	-7	16,627	-0.04%
2022/08/09	17	31.32	46	31.28	31.35	-29	16,360	-0.18%
2022/08/08	27	30.85	14	30.87	30.80	13	15,945	0.08%
2022/08/05	23	30.98	27	31.18	31.00	-4	15,689	-0.03%
2022/08/04	8	29.81	16	29.96	29.90	-8	15,206	-0.05%
2022/08/03	12	30.35	5	30.54	29.00	7	14,855	0.05%
2022/08/02	5	29.83	6	30.23	30.35	-1	14,539	-0.01%
2022/08/01	9	30.73	13	30.70	30.60	-4	14,386	-0.03%
2022/07/29	26	30.50	17	30.58	30.35	9	14,196	0.06%
2022/07/28	42	31.29	33	31.35	30.60	9	13,967	0.06%
2022/07/27	16	31.05	27	30.81	31.20	-11	13,619	-0.08%
2022/07/26	7	29.86	1	29.50	29.70	6	12,809	0.05%
2022/07/25	4	29.58	2	29.63	29.90	2	12,582	0.02%
2022/07/22	15	30.26	11	30.13	30.15	4	12,304	0.03%
2022/07/21	20	29.25	23.1	28.80	29.60	-3.1	11,279	-0.03%
2022/07/20	4	27.90	3	27.98	27.50	1	10,726	0.01%
2022/07/19	2	28.05	10	28.57	27.90	-8	10,554	-0.08%
2022/07/18	71	28.85	70	28.54	28.55	1	10,361	0.01%
2022/07/15	36	28.60	89	28.74	28.55	-53	10,133	-0.52%
2022/07/14	31	28.45	22	28.71	28.80	9	9,710	0.09%
2022/07/13	62	27.66	14	28.24	27.50	48	9,122	0.53%
2022/07/12	4	27.20	3	27.12	26.95	1	8,654	0.01%
2022/07/11	16	27.91	56	27.92	28.10	-40	8,281	-0.48%
2022/07/08	40	27.44	75	26.81	26.45	-35	7,315	-0.48%
2022/07/07	9	26.16	10	26.61	26.95	-1	6,512	-0.02%
2022/07/06	3	25.97	0	0.00	24.80	3	6,230	0.05%
2022/07/05	97	26.81	95	26.57	26.60	2	6,221	0.03%
2022/07/04	0	0.00	3	25.80	25.85	-3	5,918	-0.05%
2022/07/01	59	26.80	8	26.64	25.85	51	5,923	0.86%
2022/06/30	61	26.64	59	27.50	27.50	2	5,749	0.03%
2022/06/29	3	27.37	63	26.98	27.30	-60	5,499	-1.09%
2022/06/28	58	25.59	12	25.58	25.50	46	5,168	0.89%
2022/06/27	13	25.18	2.1	25.75	25.60	11	5,313	0.21%
2022/06/24	2	24.00	1	23.65	23.60	1	5,369	0.02%
2022/06/23	2	23.25	2	23.13	23.10	0	5,819	0.00%
2022/06/22	2	24.00	3	23.42	23.10	-1	6,728	-0.01%
2022/06/21	1	23.70	1	24.00	23.85	0	6,934	0.00%
2022/06/20	1	22.80	1	22.85	22.50	0	6,925	0.00%
2022/06/17	6.1	23.65	6	23.85	24.00	0.1	6,904	0.00%
2022/06/16	48	24.73	52	24.12	24.05	-4	6,932	-0.06%
2022/06/15	33	25.77	39	25.57	25.50	-6	6,967	-0.09%
2022/06/14	101	26.06	128	25.88	26.00	-27	6,608	-0.41%	大買/大賣/
2022/06/13	5	24.31	3	24.22	24.20	2	5,973	0.03%
2022/06/10	2	23.63	5	23.76	23.80	-3	5,866	-0.05%
2022/06/09	5	23.88	1	23.95	23.70	4	5,866	0.07%
2022/06/08	2	23.65	1	23.90	23.70	1	5,857	0.02%
2022/06/07	3	23.73	4	23.85	23.65	-1	5,886	-0.02%
2022/06/06	2	23.43	1	23.55	23.40	1	5,892	0.02%
2022/06/02	17	23.50	1	23.70	23.35	16	5,955	0.27%
2022/06/01	6	23.63	5	23.64	23.40	1	6,004	0.02%
2022/05/31	4	23.64	3	23.73	23.60	1	5,961	0.02%
2022/05/30	0	0.00	2	22.93	22.95	-2	5,847	-0.03%
2022/05/27	0	0.00	1	22.45	22.45	-1	6,273	-0.02%
2022/05/26	3	22.47	3	22.70	22.10	0	6,435	0.00%
2022/05/25	4	22.16	6	22.34	22.25	-2	6,432	-0.03%
2022/05/24	12	23.04	8	23.30	22.60	4	6,461	0.06%
2022/05/23	1	22.65	1	22.90	22.55	0	6,271	0.00%
2022/05/20	2	22.55	2	22.68	22.50	0	6,328	0.00%
2022/05/19	1	22.00	2	22.33	22.55	-1	6,349	-0.02%
2022/05/18	3	22.50	1	22.60	22.65	2	6,372	0.03%
2022/05/17	1	22.20	0	0.00	22.30	1	6,406	0.02%
2022/05/10	0	0.00	2	21.15	21.75	-2	6,471	-0.03%
2022/05/06	0	0.00	2	22.55	22.65	-2	6,529	-0.03%
2022/05/05	3	23.60	6	23.50	23.30	-3	6,643	-0.05%
2022/05/04	3	23.43	4	23.89	23.35	-1	6,648	-0.02%
2022/05/03	4	22.95	0	0.00	23.05	4	6,630	0.06%
2022/04/29	1	22.65	1	22.95	22.60	0	6,675	0.00%
2022/04/27	0	0.00	2	21.90	22.30	-2	6,805	-0.03%
2022/04/26	1	22.80	4	23.15	22.85	-3	6,792	-0.04%
2022/04/25	1	22.90	24	23.11	22.85	-23	6,872	-0.33%
2022/04/22	2	24.18	2	24.10	24.05	0	6,937	0.00%
2022/04/20	1	24.80	0.1	24.60	24.65	0.9	7,050	0.01%
2022/04/19	0	0.00	1	24.15	24.00	-1	7,074	-0.01%
2022/04/18	3	23.90	3	24.08	23.90	0	7,258	0.00%
2022/04/15	1	24.25	0	0.00	23.80	1	7,321	0.01%
2022/04/14	0	0.00	1	25.05	24.60	-1	7,444	-0.01%
2022/04/12	1	24.45	20	24.00	24.25	-19	7,979	-0.24%
2022/04/11	5	25.92	2	25.85	24.50	3	8,023	0.04%
2022/04/08	1	26.50	4	26.50	26.55	-3	8,003	-0.04%
2022/04/07	11	27.30	15	27.58	26.50	-4	8,048	-0.05%
2022/04/06	2	26.85	0	0.00	26.80	2	8,024	0.02%
2022/04/01	1	26.85	0	0.00	26.85	1	8,296	0.01%
2022/03/31	1	28.00	11.9	27.53	27.55	-10.9	9,024	-0.12%
2022/03/30	13	28.13	14	28.10	27.90	-1	9,118	-0.01%
2022/03/29	13	27.96	6	27.64	27.45	7	9,234	0.08%
2022/03/28	25	27.92	8	27.92	28.10	17	9,040	0.19%
2022/03/25	41	28.19	24	28.46	28.95	17	8,634	0.20%
2022/03/24	37	26.75	11	26.61	26.35	26	7,765	0.33%
2022/03/23	0	0.00	1	25.85	25.75	-1	7,647	-0.01%
2022/03/22	2	25.90	1	25.85	26.05	1	7,763	0.01%
2022/03/21	4	25.66	1	25.80	25.50	3	7,834	0.04%
2022/03/18	0	0.00	7	25.89	26.15	-7	8,041	-0.09%
2022/03/17	1	24.55	3	24.72	24.75	-2	8,077	-0.02%
2022/03/11	0	0.00	7	24.64	24.65	-7	9,059	-0.08%
2022/03/09	0	0.00	4	23.40	23.50	-4	9,799	-0.04%
2022/03/08	1	23.25	32	23.03	23.05	-31	10,186	-0.30%
2022/03/07	14	23.86	23	23.78	23.70	-9	10,681	-0.08%
2022/03/04	1	25.70	0	0.00	25.15	1	11,040	0.01%
2022/03/03	1	25.70	2	26.18	25.65	-1	11,465	-0.01%
2022/03/02	20	26.30	11	26.54	26.25	9	11,967	0.08%
2022/03/01	0	0.00	3	26.15	26.75	-3	12,020	-0.03%
2022/02/25	0	0.00	1	24.55	24.35	-1	12,561	-0.01%
2022/02/24	1	24.00	1	24.55	23.95	0	13,372	0.00%
2022/02/22	1	25.00	1	25.00	25.00	0	15,063	0.00%
2022/02/21	1	25.85	1	25.85	25.85	0	15,619	0.00%
2022/02/18	0	0.00	1	26.15	26.15	-1	17,013	-0.01%
2022/02/17	5	26.60	5	26.50	26.20	0	18,944	0.00%
2022/02/15	1	25.75	0	0.00	25.55	1	21,328	0.00%
2022/02/14	0	0.00	2	25.90	25.80	-2	23,345	-0.01%
2022/02/11	2	26.70	3	26.90	26.80	-1	23,842	0.00%
2022/02/10	4	27.21	6	27.18	26.90	-2	24,397	-0.01%
2022/02/08	8	27.31	4	27.28	27.50	4	26,542	0.02%
2022/02/07	3	26.30	9	25.99	27.05	-6	27,369	-0.02%
2022/01/26	7	25.26	5	25.47	25.25	2	27,816	0.01%
2022/01/25	4	25.98	2	26.10	25.45	2	28,722	0.01%
2022/01/24	7	25.94	7	26.19	26.20	0	29,461	0.00%
2022/01/21	4	26.44	7	26.64	26.45	-3	30,488	-0.01%
2022/01/18	3	27.82	2	27.83	27.55	1	34,890	0.00%
2022/01/17	2	27.10	8	27.43	27.80	-6	36,235	-0.02%
2022/01/14	3	26.53	4	26.48	26.50	-1	36,526	0.00%
2022/01/13	3	27.45	11	27.32	27.30	-8	36,578	-0.02%
2022/01/12	1	28.00	12	27.78	27.40	-11	36,593	-0.03%
2022/01/11	13	28.03	25	27.69	27.30	-12	36,558	-0.03%
2022/01/10	6	28.62	3	28.78	28.70	3	36,497	0.01%
2022/01/07	16	29.75	18	29.84	29.25	-2	36,438	-0.01%
2022/01/06	9	30.37	4	30.60	30.40	5	36,348	0.01%
2022/01/05	51	31.56	52	31.88	30.65	-1	36,375	0.00%
2022/01/04	19	30.39	55	30.20	30.30	-36	35,914	-0.10%
2022/01/03	31	30.79	33	30.87	30.40	-2	35,884	-0.01%
2021/12/30	10	31.35	7	31.18	31.05	3	35,890	0.01%
2021/12/29	15.1	32.04	15	32.37	31.85	0.1	36,056	0.00%
2021/12/28	26	32.03	49	32.03	31.85	-23	35,959	-0.06%
2021/12/27	63	32.50	126	32.14	32.95	-63	35,902	-0.18%	大賣/
2021/12/24	22	30.75	82	30.53	30.70	-60	35,490	-0.17%
2021/12/23	25	30.68	34	30.42	31.15	-9	36,100	-0.02%
2021/12/22	9	29.81	0	0.00	29.65	9	36,070	0.02%
2021/12/21	5	30.08	4	30.11	29.85	1	36,498	0.00%
2021/12/20	5	29.80	6	29.83	29.75	-1	36,741	0.00%
2021/12/17	9	30.03	2	30.15	29.65	7	36,692	0.02%
2021/12/16	5	30.61	0	30.80	30.60	5	36,586	0.01%
2021/12/15	11	30.50	13	30.33	30.40	-2	36,456	-0.01%
2021/12/14	25	30.58	30.1	29.36	29.75	-5	36,387	-0.01%
2021/12/13	23	30.91	17	30.96	31.10	6	36,091	0.02%
2021/12/10	28	31.39	30	31.26	30.70	-2	35,869	-0.01%
2021/12/09	22	31.93	24	32.09	31.35	-2	35,725	-0.01%
2021/12/08	49	32.41	29.1	32.19	31.60	20	35,462	0.06%
2021/12/07	25	31.97	12.1	32.15	31.45	13	35,048	0.04%
2021/12/06	20	31.53	14.2	31.38	31.45	5.8	34,800	0.02%
2021/12/03	89	31.92	49	31.62	31.95	40	34,606	0.12%
2021/12/02	49.2	31.41	36.1	31.61	30.60	13.1	33,997	0.04%
2021/12/01	28.1	31.21	46.1	30.93	32.55	-18.1	33,572	-0.05%
2021/11/30	95	33.02	109	32.75	32.00	-14	32,999	-0.04%	大賣/
2021/11/29	67	32.44	39	32.54	32.30	28	32,571	0.09%
2021/11/26	115	33.21	154.2	32.59	32.70	-39.2	32,079	-0.12%	大買/大賣/
2021/11/25	90.1	34.70	48	34.78	34.60	42.1	31,472	0.13%
2021/11/24	55.1	34.75	67.2	35.15	35.40	-12.1	30,990	-0.04%
2021/11/23	64	34.80	51	34.43	33.45	13	30,274	0.04%
2021/11/22	65.1	35.16	58.2	35.12	35.70	6.9	29,436	0.02%
2021/11/19	226	36.06	157.2	36.28	35.05	68.8	28,814	0.24%	大買/大賣/
2021/11/18	29	34.39	112	34.32	34.70	-83	27,690	-0.30%	大賣/
2021/11/17	184.2	34.34	148.5	33.94	35.40	35.8	27,073	0.13%	大買/大賣/
2021/11/16	120.3	34.15	122	34.43	34.80	-1.7	25,657	-0.01%	大買/大賣/
2021/11/15	5	31.37	29.1	31.87	32.35	-24.1	23,694	-0.10%
2021/11/12	115.1	30.34	99.6	30.10	29.45	15.5	23,056	0.07%	大買/
2021/11/11	92	28.26	484.9	29.13	29.25	-392.9	21,243	-1.85%	大賣/鉅額交易
2021/11/10	26	26.42	89	26.53	26.60	-63	19,226	-0.33%
2021/11/09	64.1	26.08	54.2	26.41	26.20	9.9	18,704	0.05%
2021/11/08	118.2	26.27	48.3	26.15	25.60	69.9	18,129	0.39%	大買/
2021/11/05	165.3	26.04	42	26.27	26.25	123.3	17,296	0.71%	大買/鉅額交易
2021/11/04	10	25.21	47	26.12	26.70	-37	15,966	-0.23%
2021/11/03	30.1	24.97	18	25.14	24.30	12.1	15,102	0.08%
2021/11/02	147	25.89	24	25.03	24.35	123	14,556	0.85%	大買/鉅額交易
2021/11/01	58	26.17	56	26.15	26.10	2	13,727	0.01%
2021/10/29	73	26.07	180	26.29	26.45	-107	12,922	-0.83%	大賣/鉅額交易
2021/10/28	138.2	25.82	172.1	25.70	25.55	-33.9	11,857	-0.29%	大買/大賣/
2021/10/27	109	23.83	80.6	24.55	24.75	28.4	9,828	0.29%	大買/
2021/10/26	156	23.94	150	23.62	22.50	6	8,927	0.07%	大買/大賣/
2021/10/25	366	21.91	74	22.23	22.95	292	7,357	3.97%	大買/鉅額交易
2021/10/22	15	20.33	27	20.55	20.90	-12	5,972	-0.20%
2021/10/21	17	19.45	2	19.70	19.00	15	5,701	0.26%
2021/10/20	11	19.12	16	19.19	19.30	-5	5,876	-0.09%
2021/10/19	0	0.00	15	18.55	18.75	-15	5,859	-0.26%
2021/10/18	17	18.85	11	19.24	18.65	6	5,843	0.10%
2021/10/15	0	0.00	4	18.21	18.40	-4	5,772	-0.07%
2021/10/14	9	17.92	5	18.00	17.85	4	5,816	0.07%
2021/10/13	8	17.83	1	17.70	17.95	7	5,839	0.12%
2021/10/07	0	0.00	2	18.70	18.90	-2	6,298	-0.03%
2021/10/06	22	18.63	0	0.00	18.15	22	7,065	0.31%
2021/10/05	1	19.10	3	20.25	20.15	-2	6,770	-0.03%
2021/10/04	17	20.34	66	19.95	19.60	-49	6,639	-0.74%
2021/10/01	52	20.89	171	20.85	20.60	-119	6,478	-1.84%	大賣/鉅額交易
2021/09/30	36	21.87	107	21.61	21.05	-71	6,112	-1.16%	大賣/
2021/09/29	27	20.21	27	20.67	20.55	0	5,329	0.00%
2021/09/28	96	19.43	16	19.73	20.40	80	5,262	1.52%
2021/09/27	162	19.34	12	19.35	19.35	150	4,844	3.10%	大買/鉅額交易
2021/09/17	2	17.65	6	17.70	17.80	-4	4,647	-0.09%
2021/09/16	1	17.15	0	0.00	17.10	1	4,664	0.02%
2021/09/15	4	17.48	4	17.85	17.35	0	4,956	0.00%
2021/09/14	2	17.40	0	0.00	17.35	2	5,020	0.04%
2021/09/13	2	17.70	3	17.77	17.65	-1	5,048	-0.02%
2021/09/10	2	17.65	0	0.00	17.80	2	5,072	0.04%
2021/09/08	1	17.55	0	0.00	17.55	1	5,104	0.02%
2021/09/03	0	0.00	2	18.63	18.45	-2	5,696	-0.04%
2021/08/27	0	0.00	2	18.28	18.10	-2	5,936	-0.03%
2021/08/26	0	0.00	2	18.25	18.10	-2	5,938	-0.03%
2021/08/25	2	17.98	0	0.00	18.15	2	5,948	0.03%
2021/08/24	5	18.16	1	18.25	17.85	4	5,960	0.07%
2021/08/23	0	0.00	1	17.60	17.60	-1	5,923	-0.02%
2021/08/20	0	0.00	3	17.02	16.90	-3	5,924	-0.05%
2021/08/18	1	16.85	2	17.38	17.60	-1	5,922	-0.02%
2021/08/17	2	17.13	0	0.00	17.00	2	5,925	0.03%
2021/08/16	0	0.00	1	17.05	17.10	-1	5,928	-0.02%
2021/08/13	2	17.93	0	0.00	17.70	2	5,920	0.03%
2021/08/12	0	0.00	2	18.30	18.15	-2	5,906	-0.03%
2021/08/10	3	18.95	2	18.93	18.80	1	5,901	0.02%
2021/08/06	0	0.00	1	19.80	19.55	-1	5,907	-0.02%
2021/08/05	8	20.04	2	20.38	19.65	6	5,933	0.10%
2021/08/02	2	19.83	6	20.00	19.85	-4	5,937	-0.07%
2021/07/30	2	19.60	5	19.60	19.45	-3	5,940	-0.05%
2021/07/29	0	0.00	1	20.00	19.85	-1	5,920	-0.02%
2021/07/28	3	19.68	0	0.00	19.70	3	5,930	0.05%
2021/07/27	4	20.74	5	20.51	20.25	-1	5,949	-0.02%
2021/07/26	29	20.47	31	20.78	20.40	-2	5,923	-0.03%
2021/07/23	9	19.63	11	19.80	19.80	-2	5,654	-0.04%
2021/07/22	2	19.25	0	0.00	19.25	2	5,629	0.04%
2021/07/21	3	19.10	1	19.35	18.85	2	5,618	0.04%
2021/07/20	12	19.50	77	19.67	19.50	-65	5,607	-1.16%
2021/07/19	13	20.22	1	20.15	20.05	12	5,567	0.22%
2021/07/16	22	20.58	24	20.37	20.65	-2	5,637	-0.04%
2021/07/15	10	20.22	7	20.11	20.00	3	5,431	0.06%
2021/07/14	14	20.10	9	20.23	20.00	5	5,442	0.09%
2021/07/13	43.1	20.53	58	20.37	20.90	-15	5,386	-0.28%
2021/07/12	4	19.20	2	19.35	19.30	2	4,609	0.04%
2021/07/09	2	19.20	1	19.50	19.20	1	4,787	0.02%
2021/07/08	4	19.75	5	19.43	19.45	-1	4,946	-0.02%
2021/07/07	0	0.00	15	19.38	19.20	-15	4,972	-0.30%
2021/07/06	14	19.60	42	19.70	19.55	-28	5,112	-0.55%
2021/07/05	140	20.03	39	20.18	20.00	101	5,143	1.96%	大買/鉅額交易
2021/07/02	4	19.39	8	19.53	19.40	-4	4,983	-0.08%
2021/07/01	2	19.40	4	19.41	19.15	-2	4,957	-0.04%
2021/06/30	5	19.45	0	0.00	19.00	5	4,918	0.10%
2021/06/29	1	18.90	10	19.00	18.95	-9	4,907	-0.18%
2021/06/28	3	19.15	0	0.00	19.20	3	4,972	0.06%
2021/06/25	5	19.74	0	0.00	19.40	5	4,982	0.10%
2021/06/24	29	20.21	27	20.41	20.00	2	4,958	0.04%
2021/06/23	10	19.60	0	0.00	19.60	10	4,706	0.21%
2021/06/22	2	19.00	7	18.39	18.50	-5	4,689	-0.11%
2021/06/21	1	18.70	6	18.34	18.25	-5	4,715	-0.11%
2021/06/16	20	18.70	5	19.20	18.70	15	5,292	0.28%
2021/06/15	0	0.00	6.3	19.16	19.40	-6.3	5,441	-0.11%
2021/06/11	20	20.27	2	19.28	19.25	18	5,809	0.31%
2021/06/09	0.3	18.15	1	18.35	18.25	-0.8	5,276	-0.01%
2021/06/07	0.1	17.45	1	17.70	17.55	-0.9	5,516	-0.02%
2021/06/04	0	0.00	21	17.82	17.75	-21	5,534	-0.38%
2021/06/03	1	17.75	0	0.00	17.80	1	5,549	0.02%
2021/06/02	11	17.88	1	17.90	17.65	10	5,742	0.17%
2021/06/01	2	17.88	1	18.20	18.00	1	5,755	0.02%
2021/05/27	0	0.00	2	17.20	17.20	-2	5,967	-0.03%
2021/05/25	0	0.00	6	17.17	17.00	-6	6,072	-0.10%
2021/05/24	5	16.53	9	16.40	16.65	-4	6,163	-0.06%
2021/05/21	9	16.10	1	16.50	16.40	8	6,191	0.13%
2021/05/19	2	16.00	2	15.95	16.20	0	6,567	0.00%
2021/05/18	1	16.15	2	16.05	16.20	-1	6,607	-0.02%
2021/05/17	3.2	14.76	2	15.00	14.80	1.2	6,622	0.02%
2021/05/14	5	16.30	2	16.35	15.95	3	6,661	0.05%
2021/05/13	2	15.20	2	15.30	16.00	0	6,720	0.00%
2021/05/12	8	15.85	6	15.83	15.90	2	7,015	0.03%
2021/05/11	1	17.80	0	0.00	17.25	1	7,092	0.01%
2021/05/10	20	18.75	0	0.00	18.80	20	7,055	0.28%
2021/05/07	1	18.90	2	18.65	19.10	-1	7,090	-0.01%
2021/05/06	0	18.00	0	0.00	18.00	0	7,076	0.00%
2021/05/05	1.2	18.09	0	0.00	18.15	1.2	7,107	0.02%
2021/05/04	1	17.75	0	0.00	18.05	1	7,120	0.01%
2021/05/03	9.1	19.40	7	19.18	19.00	2.1	7,104	0.03%
2021/04/29	4	20.28	2	20.40	20.30	2	7,084	0.03%
2021/04/28	3	20.48	5	20.70	20.70	-2	7,149	-0.03%
2021/04/27	15	20.47	13	20.50	20.45	2	7,284	0.03%
2021/04/26	12	20.26	0	0.00	20.20	12	7,621	0.16%
2021/04/23	1	20.20	0	0.00	20.20	1	7,678	0.01%
2021/04/22	15.1	20.38	46	20.18	20.00	-30.9	7,831	-0.39%
2021/04/21	22.1	21.18	3	21.17	21.00	19.1	8,045	0.24%
2021/04/20	11	21.87	10	21.90	21.60	1	8,442	0.01%
2021/04/19	18	22.56	16	22.45	22.20	2	8,758	0.02%
2021/04/16	10	21.96	18	21.93	21.80	-8	8,760	-0.09%
2021/04/15	36	21.45	28	22.02	21.60	8	8,747	0.09%
2021/04/14	24	21.41	1	20.80	21.30	23	8,633	0.27%
2021/04/13	0	0.00	12	21.35	20.95	-12	8,806	-0.14%
2021/04/12	8	21.64	2	21.63	21.30	6	9,204	0.07%
2021/04/09	12	21.35	12	21.10	21.05	0	9,583	0.00%
2021/04/08	2	21.38	10	21.25	21.35	-8	9,584	-0.08%
2021/04/07	10	20.95	4	20.84	20.95	6	9,533	0.06%
2021/04/06	3	20.48	0	0.00	20.45	3	9,530	0.03%
2021/04/01	5	20.45	6	20.50	20.40	-1	9,572	-0.01%
2021/03/31	7	20.27	1	20.25	20.20	6	9,706	0.06%
2021/03/30	3	20.80	1	20.85	20.75	2	9,703	0.02%
2021/03/29	0	0.00	1	21.05	21.00	-1	9,831	-0.01%
2021/03/26	3	20.85	7	20.79	21.00	-4	10,032	-0.04%
2021/03/25	5	21.02	0	0.00	20.85	5	10,754	0.05%
2021/03/24	10	21.50	10	21.38	21.30	0	11,226	0.00%
2021/03/23	8	22.11	26	22.32	21.60	-18	11,161	-0.16%
2021/03/22	13	22.17	3	22.22	22.30	10	10,896	0.09%
2021/03/19	2	21.30	26	21.52	21.40	-24	10,730	-0.22%
2021/03/18	8	21.31	13	21.42	21.40	-5	10,726	-0.05%
2021/03/17	46	21.17	41	21.03	21.25	5	10,571	0.05%
2021/03/16	13	20.15	8	20.16	20.10	5	10,100	0.05%
2021/03/15	5	20.32	5	20.42	20.20	0	10,089	0.00%
2021/03/12	10	20.50	20	20.37	20.40	-10	10,068	-0.10%
2021/03/11	2	19.80	7	19.91	19.90	-5	10,073	-0.05%
2021/03/10	4	19.60	3	19.90	19.60	1	10,059	0.01%
2021/03/09	2	19.30	4	19.65	19.60	-2	10,044	-0.02%
2021/03/08	20	19.77	16	20.24	19.45	4	10,059	0.04%
2021/03/05	8	19.78	7	19.94	19.65	1	9,911	0.01%
2021/03/04	11	19.69	8	20.05	19.60	3	9,905	0.03%
2021/03/03	0	0.00	7	19.86	20.05	-7	9,894	-0.07%
2021/03/02	19	19.89	94	19.85	19.60	-75	9,869	-0.76%
2021/02/26	6	19.48	7	19.72	19.55	-1	9,731	-0.01%
2021/02/25	5	19.75	8	19.96	19.65	-3	9,703	-0.03%
2021/02/24	6	19.68	8	19.83	19.70	-2	9,750	-0.02%
2021/02/23	7	19.62	9	19.68	19.70	-2	9,642	-0.02%
2021/02/22	13	19.89	8	19.94	19.85	5	9,609	0.05%
2021/02/19	22	19.89	22	19.99	19.80	0	9,540	0.00%
2021/02/18	0	19.20	2	19.45	19.30	-2	9,254	-0.02%
2021/02/17	0	0.00	7	19.24	19.15	-7	9,199	-0.08%
2021/02/05	4	19.00	1	19.05	19.05	3	9,172	0.03%
2021/02/04	1	18.90	0	0.00	18.80	1	9,124	0.01%
2021/02/03	89	19.53	1	19.40	19.40	88	9,054	0.97%
2021/02/02	3	18.80	6	18.79	18.80	-3	8,707	-0.03%
2021/02/01	0	0.00	12	17.37	17.55	-12	8,547	-0.14%
2021/01/29	2	18.10	4	18.00	17.60	-2	8,518	-0.02%
2021/01/28	4	18.28	3.2	18.34	18.20	0.8	8,457	0.01%
2021/01/26	9	18.25	6	18.20	18.30	3	8,375	0.04%
2021/01/25	3	18.53	0	0.00	18.60	3	8,325	0.04%
2021/01/22	6	19.08	3	18.95	18.85	3	8,259	0.04%
2021/01/21	4	19.23	16	19.04	18.85	-12	8,185	-0.15%
2021/01/20	17.8	19.76	43	19.59	19.15	-25.2	8,075	-0.31%
2021/01/19	38	20.85	35	20.46	20.50	3	7,888	0.04%
2021/01/18	40	19.75	0	0.00	19.95	40	7,524	0.53%
2021/01/15	6	20.00	28	20.22	20.00	-22	7,421	-0.30%
2021/01/14	29	20.75	36	20.89	20.55	-7	7,224	-0.10%
2021/01/13	48	20.62	30	20.85	20.45	18	6,862	0.26%
2021/01/12	10	19.84	5	19.64	19.80	5	6,362	0.08%
2021/01/11	5	18.98	4	18.96	19.40	1	5,948	0.02%
2021/01/08	1	18.15	10	18.80	18.25	-9	5,729	-0.16%
2021/01/07	0	0.00	0	18.95	18.95	0	5,633	0.00%
2021/01/06	27	20.35	25	19.98	19.10	2	5,543	0.04%
2021/01/05	32	20.08	3.1	20.00	19.85	28.9	5,189	0.56%
2021/01/04	40	19.74	127	19.63	19.90	-87	4,674	-1.86%	大賣/
2020/12/31	4	18.08	8	18.18	18.10	-4	4,130	-0.10%
2020/12/30	2	17.90	0	0.00	17.85	2	4,060	0.05%
2020/12/29	9	18.02	3	18.00	18.00	6	4,015	0.15%
2020/12/28	0	0.00	5	18.09	18.05	-5	3,955	-0.13%
2020/12/25	9	18.27	19	18.33	18.25	-10	3,868	-0.26%
2020/12/24	2	18.00	13	18.00	17.85	-11	3,685	-0.30%
2020/12/23	10	18.03	2	17.95	17.60	8	3,600	0.22%
2020/12/22	25	18.05	5	18.06	17.50	20	3,445	0.58%
2020/12/21	40	18.10	57	18.45	18.60	-17	3,207	-0.53%
2020/12/18	2	17.53	65	17.73	17.90	-63	2,442	-2.58%
2020/12/17	0	0.00	6	16.30	16.30	-6	1,906	-0.31%
2020/12/16	2	16.15	14	16.24	16.15	-12	1,884	-0.64%
2020/12/15	8	16.26	2	16.25	16.15	6	1,866	0.32%
2020/12/14	21	16.82	16	16.70	16.65	5	1,819	0.27%
2020/12/11	19	16.26	13	16.38	16.15	6	1,686	0.36%
2020/12/10	6	16.20	0	0.00	16.05	6	1,636	0.37%
2020/12/09	3	16.30	0	0.00	16.30	3	1,597	0.19%
2020/12/08	4	16.43	0	0.00	16.35	4	1,587	0.25%
2020/12/07	25	16.89	11	16.36	16.70	14	1,556	0.90%
2020/12/04	5	15.76	45	15.92	15.95	-40	1,311	-3.05%
2020/12/01	5	15.74	2	15.65	15.85	3	1,402	0.21%
2020/11/30	0	0.00	4	15.65	15.55	-4	1,365	-0.29%
2020/11/27	4	15.50	4	15.75	15.45	0	1,361	0.00%
2020/11/26	4	15.43	8	15.51	15.45	-4	1,344	-0.30%
2020/11/25	2	15.15	3	15.30	15.15	-1	1,298	-0.08%
2020/11/24	2	15.20	18	15.36	15.25	-16	1,291	-1.24%
2020/11/23	22	15.87	89	15.70	15.50	-67	1,399	-4.79%
2020/11/19	0	0.00	3	15.15	15.10	-3	1,315	-0.23%
2020/11/18	26	15.13	2	15.15	15.05	24	1,329	1.80%
2020/11/17	3	14.87	0	0.00	14.90	3	1,296	0.23%
2020/11/16	1	14.60	2	14.68	14.80	-1	1,312	-0.08%
2020/11/13	0	0.00	3	14.75	14.75	-3	1,318	-0.23%
2020/11/12	65	14.74	1	14.90	14.60	64	1,309	4.89%
2020/11/10	0	0.00	5	14.30	14.25	-5	1,291	-0.39%
2020/11/02	5	14.00	0	0.00	14.05	5	1,374	0.36%
2020/10/29	0	0.00	5	14.10	14.15	-5	1,406	-0.36%
2020/10/19	0	14.25	0	0.00	14.25	0	1,528	0.00%
2020/10/16	2	14.00	0	0.00	13.95	2	1,587	0.13%
2020/10/15	1	14.05	0	0.00	14.05	1	1,581	0.06%
2020/10/12	1	14.20	0	0.00	14.15	1	1,600	0.06%
2020/10/06	0	14.60	7	14.45	14.35	-7	1,638	-0.42%
2020/10/05	0	0.00	2	14.05	14.10	-2	1,661	-0.12%
2020/09/25	1	14.15	9	14.24	13.90	-8	1,804	-0.44%
2020/09/24	0	0.00	0	14.45	14.15	0	1,834	0.00%
2020/09/23	1	14.75	1	14.80	14.60	0	1,909	0.00%
2020/09/21	0	15.40	2	15.20	15.15	-2	2,623	-0.07%
2020/09/18	1	15.20	0	0.00	15.20	1	2,641	0.04%
2020/09/16	1	15.26	1	15.25	15.25	0	2,646	0.00%
2020/09/14	1	15.20	1	15.30	15.30	0	2,670	0.00%
2020/09/10	2	15.53	1	15.45	15.45	1	2,671	0.04%
2020/09/07	2	15.95	2	16.10	15.60	0	2,641	0.00%
2020/09/03	10	15.40	2	15.50	15.35	8	2,493	0.32%
2020/09/02	0	0.00	1	15.40	15.40	-1	2,480	-0.04%
2020/08/27	2	15.60	1	15.30	15.20	1	2,491	0.04%
2020/08/26	0	0.00	2	15.05	15.05	-2	2,357	-0.08%
2020/08/25	2	14.90	4	14.98	14.90	-2	2,351	-0.09%
2020/08/24	0	0.00	1	14.55	14.70	-1	2,330	-0.04%
2020/08/21	0	0.00	1	14.20	14.25	-1	2,345	-0.04%
2020/08/20	3	14.27	25	13.90	13.95	-22	2,341	-0.94%
2020/08/17	1	15.35	1	15.30	15.25	0	2,301	0.00%
2020/08/12	1	14.75	5	15.03	15.00	-4	2,301	-0.17%
2020/08/11	1	14.75	1	14.85	14.80	0	2,282	0.00%
2020/08/10	1	15.00	0	0.00	15.05	1	2,282	0.04%
2020/08/07	1	15.10	0	0.00	15.05	1	2,361	0.04%
2020/08/06	33	15.26	0	0.00	15.20	33	2,372	1.39%
2020/08/04	0	0.00	2.8	15.20	15.15	-2.8	2,416	-0.12%
2020/08/03	5	15.25	0	0.00	15.00	5	2,404	0.21%
2020/07/31	5	15.23	0	0.00	15.10	5	2,411	0.21%
2020/07/29	0	0.00	1	14.90	14.85	-1	2,403	-0.04%
2020/07/28	1	14.75	3	14.93	14.75	-2	2,417	-0.08%
2020/07/24	1	15.15	0	0.00	15.10	1	2,424	0.04%
2020/07/23	1	15.60	0	0.00	15.40	1	2,530	0.04%
2020/07/22	6	15.68	11	15.52	15.55	-5	2,508	-0.20%
2020/07/17	0	0.00	1	15.20	14.95	-1	2,497	-0.04%
2020/07/16	4	15.20	0	0.00	15.25	4	2,511	0.16%
2020/07/15	3	15.47	0	0.00	15.15	3	2,548	0.12%
2020/07/14	0	0.00	1	15.50	15.40	-1	2,550	-0.04%
2020/07/13	0	0.00	5	15.72	15.65	-5	2,543	-0.20%
2020/07/10	7	15.60	0	0.00	15.50	7	2,543	0.28%
2020/07/09	5	16.35	5	16.35	16.10	0	2,538	0.00%
2020/07/08	4	16.08	6	16.18	16.25	-2	2,514	-0.08%
2020/07/07	1	16.45	3	16.25	16.10	-2	2,487	-0.08%
2020/07/06	3	16.52	7	16.47	16.45	-4	2,466	-0.16%
2020/07/03	9	16.19	0	0.00	16.35	9	2,481	0.36%
2020/07/02	7	16.34	2	16.33	16.35	5	2,474	0.20%
2020/07/01	31	17.19	20	17.61	16.90	11	2,384	0.46%
2020/06/30	21	15.35	18	15.72	16.30	3	1,962	0.15%
2020/06/24	1	14.50	1	14.60	14.65	0	1,646	0.00%
2020/06/23	3	14.58	1	14.65	14.50	2	1,651	0.12%
2020/06/22	1	14.55	2	14.78	14.65	-1	1,654	-0.06%
2020/06/19	0	0.00	1	14.70	14.60	-1	1,677	-0.06%
2020/06/18	0	0.00	3	14.65	14.65	-3	1,679	-0.18%
2020/06/16	0	0.00	51	14.15	14.30	-51	1,694	-3.01%
2020/06/15	55	14.05	1	14.05	13.95	54	1,730	3.12%
2020/06/12	1	13.90	1	14.00	14.05	0	1,745	0.00%
2020/06/11	2	14.68	51	14.40	14.35	-49	1,756	-2.79%
2020/06/10	0	0.00	1	14.85	14.85	-1	1,757	-0.06%
2020/06/09	2	14.90	0	0.00	14.85	2	1,800	0.11%
2020/06/08	30	15.02	3	15.05	15.00	27	1,831	1.47%
2020/06/05	20	15.00	0	0.00	15.00	20	1,922	1.04%
2020/06/04	1	14.80	0	0.00	14.90	1	1,945	0.05%
2020/06/03	0	0.00	6	14.87	14.80	-6	1,936	-0.31%
2020/06/02	4	14.80	3	14.90	14.65	1	1,926	0.05%
2020/06/01	1	14.70	2	14.73	14.75	-1	1,920	-0.05%
2020/05/29	3	14.52	0	0.00	14.50	3	1,916	0.16%
2020/05/28	8	14.71	6	14.65	14.55	2	1,927	0.10%
2020/05/27	2	14.60	2	14.68	14.60	0	1,920	0.00%
2020/05/26	1	14.50	1	14.65	14.60	0	1,928	0.00%
2020/05/25	1	14.55	0	0.00	14.45	1	1,925	0.05%
2020/05/22	1	14.60	0	0.00	14.55	1	1,926	0.05%
2020/05/21	1	14.75	1	14.95	14.90	0	1,918	0.00%
2020/05/20	0	0.00	1	14.65	14.60	-1	1,904	-0.05%
2020/05/19	1	14.65	0	0.00	14.60	1	1,899	0.05%
2020/05/18	1	14.60	2	14.70	14.60	-1	1,901	-0.05%
2020/05/15	1	14.60	1	14.70	14.60	0	1,913	0.00%
2020/05/14	6	15.39	2	15.33	14.80	4	1,902	0.21%
2020/05/13	3	15.10	0	0.00	15.15	3	1,811	0.17%
2020/05/12	3	15.33	0	0.00	15.20	3	1,798	0.17%
2020/05/11	0	0.00	37	15.17	15.35	-37	1,763	-2.10%
2020/05/08	0	0.00	2	14.95	14.85	-2	1,719	-0.12%
2020/05/07	2	14.90	30	14.95	14.90	-28	1,712	-1.63%
2020/05/06	1	14.80	0	0.00	14.75	1	1,700	0.06%
2020/05/05	31	14.80	0	0.00	14.80	31	1,715	1.81%
2020/05/04	0	0.00	19	14.66	15.00	-19	1,712	-1.11%
2020/04/30	0	0.00	30	15.05	14.90	-30	1,726	-1.74%
2020/04/28	9	14.90	70	14.85	14.80	-61	1,710	-3.57%
2020/04/24	2	13.80	0	0.00	13.65	2	1,614	0.12%
2020/04/23	7	13.77	12	13.61	13.75	-5	1,618	-0.31%
2020/04/22	3	12.87	5	13.17	13.20	-2	1,629	-0.12%
2020/04/21	11	13.36	4	13.43	12.90	7	1,618	0.43%
2020/04/20	1	13.85	0	0.00	13.75	1	1,598	0.06%
2020/04/17	0	0.00	1	13.75	13.60	-1	1,555	-0.06%
2020/04/15	1	13.50	40	13.55	13.50	-39	1,544	-2.52%
2020/04/14	20	13.20	21	13.35	13.45	-1	1,559	-0.06%
2020/04/13	4	13.04	4	13.18	13.05	0	1,563	0.00%
2020/04/10	0	0.00	3	13.12	13.05	-3	1,569	-0.19%
2020/04/09	5	13.05	3	13.15	13.10	2	1,608	0.12%
2020/04/08	16	13.22	6	13.18	13.35	10	1,598	0.63%
2020/04/07	11	12.58	15	12.56	12.85	-4	1,548	-0.26%
2020/04/06	6	12.07	10	12.22	12.20	-4	1,514	-0.26%
2020/03/31	6	12.06	3	12.30	11.85	3	1,540	0.19%
2020/03/30	2	11.48	2	11.60	12.10	0	1,704	0.00%
2020/03/27	7	12.26	10	12.40	11.95	-3	1,698	-0.18%
2020/03/26	3	11.90	4	12.01	12.20	-1	1,689	-0.06%
2020/03/25	52	12.29	2	12.10	12.10	50	1,698	2.94%
2020/03/24	16	11.65	4	11.80	11.80	12	1,667	0.72%
2020/03/19	16	10.52	21	10.37	10.20	-5	1,698	-0.29%
2020/03/17	10	11.65	14	11.59	11.40	-4	1,667	-0.24%
2020/03/16	1	13.20	0	0.00	12.25	1	1,654	0.06%
2020/03/13	1	12.65	3	12.78	13.05	-2	1,652	-0.12%
2020/03/12	3	13.98	23	14.22	14.00	-20	1,630	-1.23%
2020/03/11	117	14.79	23	15.26	14.60	94	1,604	5.86%	大買/
2020/03/10	20	13.97	0	0.00	14.40	20	1,505	1.33%
2020/03/09	1	14.65	0	0.00	14.20	1	1,476	0.07%
2020/03/06	30	14.80	0	0.00	14.80	30	1,479	2.03%
2020/03/05	0	0.00	30	15.25	15.10	-30	1,509	-1.99%
2020/03/04	30	15.00	0	0.00	15.00	30	1,533	1.96%
2020/03/03	1	15.10	1	15.25	15.05	0	1,551	0.00%
2020/03/02	1	14.25	1	14.35	14.90	0	1,568	0.00%
2020/02/27	22	15.07	1	15.30	14.65	21	1,555	1.35%
2020/02/26	1	15.20	1	15.30	15.35	0	1,592	0.00%
2020/02/25	2	15.28	1	15.35	15.45	1	1,672	0.06%
2020/02/24	1	15.55	1	15.65	15.55	0	1,698	0.00%
2020/02/20	0.2	15.95	0	0.00	15.85	0.2	1,788	0.01%
2020/02/13	0	0.00	1	15.95	15.65	-1	2,696	-0.04%
2020/02/12	1	15.55	1	15.75	15.80	0	2,729	0.00%
2020/02/11	0	0.00	2	15.63	15.55	-2	2,738	-0.07%
2020/02/10	1	15.25	1	15.35	15.45	0	2,745	0.00%
2020/02/07	3	15.55	1	15.70	15.45	2	2,764	0.07%
2020/02/06	6	15.88	6	15.88	15.85	0	2,785	0.00%
2020/02/05	3	15.53	1	15.40	15.50	2	2,808	0.07%
2020/02/04	2	15.38	2	15.83	15.70	0	2,874	0.00%
2020/02/03	1	14.30	2	14.63	14.85	-1	2,856	-0.04%
2020/01/31	4	15.80	2	16.15	15.50	2	2,843	0.07%
2020/01/30	6	16.04	2	16.30	15.80	4	2,880	0.14%
2020/01/20	13	17.55	1	17.55	17.55	12	2,865	0.42%
2020/01/17	5	17.76	0	0.00	17.70	5	2,879	0.17%
2020/01/16	3	17.83	83	18.09	17.90	-80	2,890	-2.77%
2020/01/13	0	0.00	2	17.30	17.30	-2	3,031	-0.07%
2020/01/10	2	17.20	11	17.20	17.15	-9	3,083	-0.29%
2020/01/09	8	17.19	3	17.30	17.15	5	3,242	0.15%
2020/01/08	16	17.19	0	0.00	17.05	16	3,250	0.49%
2020/01/07	157	17.52	2	17.55	17.55	155	3,258	4.76%	大買/鉅額交易
2020/01/06	2	17.80	0	0.00	17.80	2	3,264	0.06%
2020/01/03	15	18.27	3	18.43	18.15	12	3,333	0.36%
2019/12/31	2	18.30	0	0.00	18.30	2	3,330	0.06%
2019/12/27	0	0.00	3	18.45	18.35	-3	3,436	-0.09%
2019/12/26	3	18.35	0	0.00	18.30	3	3,522	0.09%
2019/12/25	7	18.60	26	18.68	18.45	-19	3,685	-0.52%
2019/12/24	1	17.80	0	0.00	17.80	1	3,695	0.03%
2019/12/23	2	17.90	40	17.95	17.85	-38	4,429	-0.86%
2019/12/20	3	18.10	0	0.00	17.80	3	5,670	0.05%
2019/12/19	12	18.24	1	18.30	18.30	11	5,797	0.19%
2019/12/18	4	18.29	56	18.45	18.35	-52	5,789	-0.90%
2019/12/17	0	0.00	1	18.30	18.30	-1	5,769	-0.02%
2019/12/16	7	18.15	11	18.27	18.20	-4	5,758	-0.07%
2019/12/13	103	17.82	2	18.00	17.75	101	5,712	1.77%	大買/鉅額交易
2019/12/12	5	18.23	0	0.00	18.10	5	5,703	0.09%
2019/12/11	2	18.35	0	0.00	18.30	2	5,699	0.04%
2019/12/10	0	0.00	10	18.50	18.40	-10	5,721	-0.17%
2019/12/09	4	18.38	6	18.49	18.50	-2	5,704	-0.04%
2019/12/06	0	0.00	12	18.30	18.10	-12	5,683	-0.21%
2019/12/05	6	18.10	21	18.30	18.10	-15	5,676	-0.26%
2019/12/04	2	17.95	0	0.00	18.10	2	5,672	0.04%
2019/12/03	0	0.00	60	18.10	18.10	-60	5,680	-1.06%
2019/12/02	119	17.71	0	0.00	17.80	119	5,714	2.08%	大買/鉅額交易
2019/11/29	4	18.29	4	18.21	18.15	0	5,733	0.00%
2019/11/28	3	18.50	0	0.00	18.45	3	5,710	0.05%
2019/11/27	2	18.70	3	18.88	18.65	-1	5,695	-0.02%
2019/11/26	1	18.55	4	18.83	18.55	-3	5,662	-0.05%
2019/11/25	3	18.78	0	0.00	18.70	3	5,642	0.05%
2019/11/22	2	18.53	24	18.90	19.05	-22	5,606	-0.39%
2019/11/21	2	18.30	3	18.57	18.50	-1	5,527	-0.02%
2019/11/20	43	18.30	2	18.38	18.40	41	5,508	0.74%
2019/11/19	2	18.53	7	18.64	18.65	-5	5,477	-0.09%
2019/11/18	43	19.23	40	19.54	18.90	3	5,440	0.06%
2019/11/15	31	18.70	5	18.90	18.60	26	5,005	0.52%
2019/11/14	9	18.31	82	18.82	19.00	-73	4,816	-1.52%
2019/11/13	0	0.00	1	17.45	17.30	-1	4,538	-0.02%
2019/11/12	2.2	17.25	0	0.00	17.45	2.2	4,534	0.05%
2019/11/11	2	17.28	10	17.20	17.05	-8	4,518	-0.18%
2019/11/07	4	18.00	0	0.00	17.90	4	4,459	0.09%
2019/11/06	39	18.02	11	18.19	18.05	28	4,448	0.63%
2019/11/05	0	0.00	1	18.85	18.30	-1	4,433	-0.02%
2019/11/04	6	18.63	0	0.00	18.50	6	4,418	0.14%
2019/11/01	5	18.55	46.4	18.50	18.65	-41.4	4,386	-0.94%
2019/10/31	2.7	18.02	0	0.00	17.85	2.7	4,320	0.06%
2019/10/29	2	18.63	2	18.58	18.15	0	4,289	0.00%
2019/10/28	2.2	18.14	0	0.00	18.15	2.2	4,241	0.05%
2019/10/24	10	18.45	0	0.00	18.50	10	4,219	0.24%
2019/10/23	1	18.40	0	0.00	18.45	1	4,221	0.02%
2019/10/22	2	18.83	1	18.60	18.55	1	4,186	0.02%
2019/10/18	2	18.35	1	18.50	18.35	1	4,065	0.02%
2019/10/17	24.5	18.36	8	18.39	18.60	16.5	4,066	0.41%
2019/10/16	2	17.65	3	17.83	17.65	-1	3,913	-0.03%
2019/10/15	111	17.66	1	17.95	17.50	110	3,894	2.82%	大買/鉅額交易
2019/10/14	1	17.80	0	0.00	17.90	1	3,870	0.03%
2019/10/09	2	18.33	49	17.80	17.80	-47	3,873	-1.21%
2019/10/08	0	0.00	23	17.82	17.70	-23	3,840	-0.60%
2019/10/07	12	18.10	19	18.24	18.05	-7	3,817	-0.18%
2019/10/04	7	18.11	16	18.10	18.15	-9	3,789	-0.24%
2019/10/03	11	18.19	16	18.40	18.10	-5	3,756	-0.13%
2019/10/02	45	17.92	9	18.16	18.30	36	3,671	0.98%
2019/10/01	16	18.66	51	18.55	18.40	-35	3,577	-0.98%
2019/09/27	23.2	18.52	34	18.55	18.30	-10.8	3,412	-0.32%
2019/09/26	70	19.65	12	19.72	19.15	58	3,233	1.79%
2019/09/25	58.2	18.05	153	18.62	19.25	-94.8	2,502	-3.79%	大賣/
2019/09/24	12	16.88	24	17.40	17.50	-12	1,262	-0.95%
2019/09/23	1	16.00	0	0.00	15.95	1	1,113	0.09%
2019/09/10	3	15.62	2	15.65	15.60	1	1,059	0.09%
2019/09/09	6	15.83	0	0.00	15.80	6	1,052	0.57%
2019/09/06	40	15.80	0	0.00	15.80	40	1,046	3.82%
2019/09/05	1	16.00	1	15.90	15.85	0	1,048	0.00%
2019/09/04	5	16.15	2	16.20	15.90	3	1,034	0.29%
2019/09/03	7	15.99	42	16.18	15.95	-35	1,030	-3.40%
2019/09/02	0	0.00	2	15.50	15.60	-2	1,009	-0.20%
2019/08/30	35	15.40	1	15.50	15.40	34	1,007	3.37%
2019/08/29	0	0.00	1	15.25	15.30	-1	1,018	-0.10%
2019/08/28	1	15.15	0	15.70	15.20	1	1,019	0.10%
2019/08/27	2	15.38	1	15.50	15.30	1	1,018	0.10%
2019/08/26	2	14.88	2.1	15.03	14.95	-0.1	1,012	-0.01%
2019/08/23	1	15.30	1	15.40	15.30	0	1,011	0.00%
2019/08/22	2	15.20	0	0.00	15.15	2	995	0.20%
2019/08/20	2	14.80	2	14.90	14.85	0	965	0.00%
2019/08/19	1.1	15.04	0	0.00	15.00	1.1	965	0.12%
2019/08/16	0	0.00	1	14.40	14.50	-1	949	-0.11%
2019/08/14	1	14.30	0	0.00	14.35	1	961	0.10%
2019/08/12	1	14.50	4	14.61	14.60	-3	1,040	-0.29%
2019/08/08	1	14.35	2	14.55	14.65	-1	1,047	-0.10%
2019/08/07	2	14.60	3	14.55	14.35	-1	1,051	-0.10%
2019/08/06	1	14.60	0	0.00	14.85	1	1,054	0.09%
2019/08/05	2	15.05	1	15.20	14.70	1	1,053	0.09%
2019/08/02	3	15.15	1	15.15	15.20	2	1,048	0.19%
2019/08/01	5	15.87	0	0.00	15.80	5	1,049	0.48%
2019/07/31	0	0.00	2	16.05	16.00	-2	1,052	-0.19%
2019/07/30	6	15.87	2	15.95	15.80	4	1,058	0.38%
2019/07/25	0	0.00	4	16.26	16.20	-4	1,055	-0.38%
2019/07/24	2	15.93	3	16.08	15.95	-1	1,033	-0.10%
2019/07/23	8	16.08	8	16.11	16.10	0	1,039	0.00%
2019/07/22	1	15.75	1	15.90	15.70	0	1,002	0.00%
2019/07/19	4	15.91	3	15.97	15.75	1	1,003	0.10%
2019/07/18	0	0.00	1	15.55	15.45	-1	953	-0.10%
2019/07/17	0	0.00	1	15.70	15.75	-1	964	-0.10%
2019/07/16	0	0.00	2	15.70	15.75	-2	977	-0.20%
2019/07/15	2	16.00	2	15.80	15.85	0	996	0.00%
2019/07/12	2	15.70	3	15.65	15.80	-1	1,068	-0.09%
2019/07/11	0	0.00	0	15.50	15.30	0	1,189	0.00%
2019/07/09	0	0.00	0.1	15.70	15.20	-0.1	1,508	-0.01%
2019/07/08	1	15.55	2	15.45	15.50	-1	1,511	-0.07%
2019/07/05	0	0.00	9	15.45	15.45	-9	1,519	-0.59%
2019/07/04	2	15.38	1	15.45	15.30	1	1,519	0.07%
2019/07/03	1	15.20	0	0.00	15.15	1	1,513	0.07%
2019/07/01	2	15.25	5	15.20	15.20	-3	1,570	-0.19%
2019/06/25	0	0.00	1	14.85	14.85	-1	1,829	-0.05%
2019/06/24	0	0.00	10	15.20	15.15	-10	1,884	-0.53%
2019/06/20	0	0.00	2	15.20	15.20	-2	1,888	-0.11%
2019/06/19	1	15.00	1	14.95	14.95	0	1,915	0.00%
2019/06/18	2	14.85	0	0.00	14.80	2	2,009	0.10%
2019/06/13	8	15.13	0	0.00	14.90	8	2,120	0.38%
2019/06/12	2	15.15	0	0.00	15.15	2	2,122	0.09%
2019/06/11	4	15.31	0	0.00	15.25	4	2,142	0.19%
2019/06/10	1	15.25	4	15.30	15.55	-3	2,098	-0.14%
2019/06/06	0	0.00	5	14.90	14.70	-5	2,066	-0.24%
2019/06/05	7	15.02	2	14.95	14.85	5	2,068	0.24%
2019/06/04	1	14.45	1	14.55	14.50	0	2,055	0.00%
2019/06/03	1	14.70	1	14.55	14.55	0	2,068	0.00%
2019/05/31	1	15.05	4	15.01	14.90	-3	2,085	-0.14%
2019/05/29	3	14.33	3	14.42	14.45	0	2,078	0.00%
2019/05/28	2	14.40	2	14.45	14.45	0	2,082	0.00%
2019/05/27	1	14.35	2	14.48	14.35	-1	2,088	-0.05%
2019/05/24	3	14.40	1	14.55	14.40	2	2,099	0.10%
2019/05/23	5	14.47	4	14.48	14.35	1	2,106	0.05%
2019/05/22	1	14.85	1	14.75	14.75	0	2,115	0.00%
2019/05/21	1	14.60	2	14.80	14.90	-1	2,139	-0.05%
2019/05/20	8	14.96	8	14.91	14.85	0	2,134	0.00%
2019/05/15	1	14.65	0	0.00	14.55	1	2,070	0.05%
2019/05/13	3	14.68	1	14.60	14.50	2	2,125	0.09%
2019/05/10	0	0.00	3	15.15	15.05	-3	2,121	-0.14%
2019/05/08	4	15.93	2	16.00	15.90	2	2,109	0.09%
2019/05/07	0	0.00	2	16.30	16.10	-2	2,119	-0.09%
2019/05/06	4	16.20	2	16.35	16.00	2	2,113	0.09%
2019/05/03	9	16.61	0	0.00	16.65	9	2,101	0.43%
2019/05/02	3	16.50	0	0.00	16.65	3	2,094	0.14%
2019/04/26	6	16.98	0	0.00	16.70	6	2,069	0.29%
2019/04/25	0	0.00	5	17.00	17.00	-5	2,070	-0.24%
2019/04/24	4	17.08	4	17.23	17.05	0	2,062	0.00%
2019/04/23	2	16.98	0	0.00	17.05	2	2,056	0.10%
2019/04/22	0	0.00	2	17.25	17.30	-2	2,035	-0.10%
2019/04/19	13	17.41	4	17.45	17.25	9	2,023	0.44%
2019/04/18	7	17.79	4	17.89	17.25	3	1,996	0.15%
2019/04/17	18	17.82	4	17.98	17.70	14	1,896	0.74%
2019/04/16	5	17.67	44	17.77	18.20	-39	1,729	-2.26%
2019/04/15	3	16.32	5	16.52	16.55	-2	1,445	-0.14%
2019/04/12	0	0.00	34	16.40	16.30	-34	1,428	-2.38%
2019/04/11	4	16.30	0	0.00	16.15	4	1,426	0.28%
2019/04/10	20	16.45	0	0.00	16.45	20	1,413	1.42%
2019/04/09	0	0.00	3.1	16.63	16.55	-3.1	1,407	-0.22%
2019/04/08	1	16.80	1	16.80	16.75	0	1,403	0.00%
2019/04/02	6	17.28	3	17.20	17.10	3	1,350	0.22%
2019/04/01	1	16.60	8	16.65	16.50	-7	1,202	-0.58%
2019/03/29	0	0.00	1	16.40	16.45	-1	1,172	-0.09%
2019/03/28	11	16.49	25	16.58	16.35	-14	1,183	-1.18%
2019/03/27	1	16.30	25	16.17	16.50	-24	1,138	-2.11%
2019/03/21	9	16.68	7	16.91	16.30	2	1,144	0.17%
2019/03/20	0	0.00	3	16.03	16.15	-3	1,067	-0.28%
2019/03/19	10	15.90	0	0.00	15.80	10	1,162	0.86%
2019/03/18	6	15.93	46	15.99	15.80	-40	1,207	-3.31%
2019/03/15	2	15.35	0	0.00	15.30	2	1,166	0.17%
2019/03/14	3	15.60	0	0.00	15.40	3	1,190	0.25%
2019/03/13	2	15.45	0	0.00	15.50	2	1,220	0.16%
2019/03/07	20	15.80	0	0.00	15.55	20	1,496	1.34%
2019/03/06	0	0.00	2	15.65	15.95	-2	1,490	-0.13%
2019/03/05	2	15.50	0	0.00	15.55	2	1,479	0.14%
2019/02/27	0	0.00	1	15.55	15.55	-1	1,485	-0.07%
2019/02/22	3	15.65	1	15.65	15.60	2	1,559	0.13%
2019/02/20	10	15.88	4	15.91	15.90	6	1,544	0.39%
2019/02/18	1	15.50	10	15.45	15.45	-9	1,535	-0.59%
2019/02/15	1	15.55	2	15.70	15.45	-1	1,532	-0.07%
2019/02/13	1	16.05	1	15.85	15.80	0	1,511	0.00%
2019/02/12	4	16.01	2	16.03	16.05	2	1,500	0.13%
2019/01/30	1	15.25	0	0.00	15.15	1	1,433	0.07%
2019/01/29	2	15.18	0	0.00	15.15	2	1,432	0.14%
2019/01/28	0	0.00	3	15.20	15.20	-3	1,421	-0.21%
2019/01/24	4	14.80	0	0.00	14.80	4	1,412	0.28%
2019/01/22	1	15.00	1	15.15	14.90	0	1,417	0.00%
2019/01/18	3	14.90	0	0.00	15.05	3	1,430	0.21%
2019/01/17	1	15.00	1	15.10	14.90	0	1,436	0.00%
2019/01/16	0	0.00	3	15.15	15.20	-3	1,421	-0.21%
2019/01/15	1	15.00	1	15.15	15.05	0	1,421	0.00%
2019/01/14	1	15.00	0	0.00	14.80	1	1,421	0.07%
2019/01/11	13	15.13	0	0.00	15.00	13	1,436	0.90%
2019/01/09	0	0.00	1	15.45	15.40	-1	1,435	-0.07%
2019/01/08	3	15.20	1	15.25	15.20	2	1,426	0.14%
2019/01/07	20	15.39	1	15.20	15.40	19	1,425	1.33%
2019/01/04	1	14.95	3	14.85	14.90	-2	1,427	-0.14%
2019/01/03	3	15.25	1	15.10	15.05	2	1,443	0.14%
2019/01/02	10	15.40	1	15.55	15.35	9	1,446	0.62%
2018/12/28	4	15.46	0	0.00	15.40	4	1,444	0.28%
2018/12/27	4	15.68	2	15.55	15.60	2	1,443	0.14%
2018/12/26	0	0.00	1	15.80	15.35	-1	1,432	-0.07%
2018/12/24	0	0.00	21	15.87	16.00	-21	1,416	-1.48%
2018/12/22	7	15.70	0	0.00	15.75	7	1,407	0.50%
2018/12/21	1	15.45	0	0.00	15.80	1	1,406	0.07%
2018/12/20	20	15.90	0	0.00	15.35	20	1,381	1.45%
2018/12/19	21	16.56	42	16.54	16.05	-21	1,357	-1.55%
2018/12/18	2	15.85	0	0.00	15.85	2	1,298	0.15%
2018/12/17	2	16.40	7	16.32	16.20	-5	1,293	-0.39%
2018/12/14	9	16.21	0	0.00	16.15	9	1,276	0.71%
2018/12/13	8	16.57	1	16.70	16.55	7	1,252	0.56%
2018/12/12	6	16.99	5	16.92	16.70	1	1,227	0.08%
2018/12/11	3	16.17	2	16.43	16.50	1	1,092	0.09%
2018/12/10	1	15.75	0	0.00	15.65	1	1,031	0.10%
2018/12/06	2	16.03	1	16.50	15.95	1	993	0.10%
2018/12/05	23	16.27	5	16.51	16.55	18	945	1.90%
2018/12/04	11	16.00	6	15.60	16.15	5	769	0.65%
2018/12/03	2	14.68	0	0.00	14.70	2	703	0.28%
2018/11/28	0	0.00	2	14.45	14.50	-2	669	-0.30%
2018/11/26	2	14.30	0	0.00	14.30	2	669	0.30%
2018/11/23	4	14.60	5	14.33	14.40	-1	655	-0.15%
2018/11/22	0	0.00	1	14.10	14.05	-1	617	-0.16%
2018/11/20	1	13.40	0	0.00	13.45	1	564	0.18%
2018/11/19	0	0.00	1	13.60	13.70	-1	560	-0.18%
2018/11/15	1	12.75	1	12.70	13.20	0	541	0.00%
2018/11/14	0	0.00	1	12.55	12.50	-1	525	-0.19%
2018/11/12	1	12.60	1	12.80	12.65	0	524	0.00%
2018/11/09	1	12.70	1	12.65	12.65	0	527	0.00%
2018/11/08	0	0.00	1	12.85	12.75	-1	532	-0.19%
2018/11/05	1	12.70	0	0.00	12.60	1	545	0.18%
2018/10/29	0	0.00	3	11.78	11.80	-3	546	-0.55%
2018/10/25	0	0.00	1	12.35	12.15	-1	533	-0.19%
2018/10/11	1	12.60	5	12.65	12.60	-4	490	-0.82%
2018/10/04	1	15.15	0	0.00	15.15	1	503	0.20%
2018/09/26	20	15.50	0	0.00	15.45	20	522	3.82%
2018/09/21	1	15.10	1	15.20	15.50	0	530	0.00%
2018/09/19	0	0.00	3	15.40	15.35	-3	548	-0.55%
2018/09/13	0	0.00	1	15.30	15.25	-1	603	-0.17%
2018/09/12	1	15.15	0	0.00	14.90	1	657	0.15%
2018/09/06	1	16.60	0	0.00	16.45	1	739	0.14%
2018/09/05	1	16.65	0	0.00	16.60	1	748	0.13%
2018/09/03	0	0.00	1	16.70	16.60	-1	799	-0.13%
2018/08/27	0	0.00	3	16.85	16.85	-3	895	-0.34%
2018/08/24	1	16.70	1	16.80	16.75	0	914	0.00%
2018/08/21	1	16.65	1	16.75	16.65	0	1,114	0.00%
2018/08/16	0	0.00	1	16.70	16.80	-1	1,234	-0.08%
2018/08/10	1	17.45	0	0.00	17.50	1	1,255	0.08%
2018/08/08	2	17.65	0	0.00	17.60	2	1,411	0.14%
2018/08/06	1	17.90	1	17.95	17.95	0	1,455	0.00%
2018/08/03	0	0.00	5	17.75	17.85	-5	1,453	-0.34%
2018/07/31	1	17.80	0	0.00	17.75	1	1,493	0.07%
2018/07/20	2	17.93	1	18.20	18.00	1	1,490	0.07%
2018/07/19	1	18.05	0	0.00	18.00	1	1,493	0.07%
2018/07/18	2	18.28	2	18.23	18.15	0	1,495	0.00%
2018/07/17	0	0.00	1.3	17.95	18.00	-1.3	1,488	-0.08%
2018/07/16	1	18.05	0	0.00	18.00	1	1,488	0.07%
2018/07/13	2	18.38	1	18.30	18.15	1	1,492	0.07%
2018/07/12	0	0.00	2	18.20	18.10	-2	1,449	-0.14%
2018/07/11	2	17.45	2	17.55	17.50	0	1,447	0.00%
2018/07/09	2	17.45	4	17.63	17.55	-2	1,449	-0.14%
2018/07/06	3	17.47	0	0.00	17.40	3	1,456	0.21%
2018/07/03	2	18.05	0	0.00	17.80	2	1,474	0.14%
2018/06/27	2	18.25	2	18.35	18.20	0	1,451	0.00%
2018/06/21	1	18.50	0	0.00	18.45	1	1,474	0.07%
2018/06/19	1	18.65	0	0.00	18.55	1	1,430	0.07%
2018/06/15	1	18.50	0	0.00	18.50	1	1,415	0.07%
2018/06/14	1	19.20	0	0.00	19.20	1	1,347	0.07%
2018/06/13	10	19.45	2	19.55	19.40	8	1,343	0.60%
2018/06/12	1	19.45	2	19.58	19.40	-1	1,340	-0.07%
2018/06/06	0	0.00	1	19.15	19.20	-1	1,300	-0.08%
2018/06/05	3	19.12	0.2	19.05	19.05	2.8	1,386	0.20%
2018/06/04	1	19.50	4	19.60	19.55	-3	1,378	-0.22%
2018/06/01	5	19.26	0	0.00	19.15	5	1,344	0.37%
2018/05/31	5	19.26	0	0.00	19.10	5	1,327	0.38%
2018/05/30	1	19.40	14	19.71	19.80	-13	1,287	-1.01%
2018/05/29	0	0.00	2	19.38	19.60	-2	1,187	-0.17%
2018/05/28	1	18.95	1	19.00	19.10	0	1,158	0.00%
2018/05/25	2	19.25	4	19.19	19.25	-2	1,132	-0.18%
2018/05/24	2	18.30	0	0.00	18.30	2	1,049	0.19%
2018/05/22	0	0.00	0	18.30	18.45	0	1,064	0.00%
2018/05/18	4	18.75	2	18.90	18.80	2	1,078	0.19%
2018/05/17	7	18.94	3	18.92	19.05	4	1,073	0.37%
2018/05/14	1	18.70	3	18.30	18.50	-2	998	-0.20%
2018/05/10	0	0.00	1	17.70	17.50	-1	1,009	-0.10%
2018/05/09	0	0.00	1	17.70	17.80	-1	1,053	-0.09%
2018/05/02	2	17.53	0	0.00	17.45	2	1,160	0.17%
2018/04/27	0	0.00	2	17.30	17.65	-2	1,191	-0.17%
2018/04/26	0	0.00	3	17.47	17.25	-3	1,217	-0.25%
2018/04/25	1	17.15	1	17.25	17.35	0	1,239	0.00%
2018/04/24	0	0.00	5	17.35	17.40	-5	1,265	-0.40%
2018/04/09	2	18.35	0	0.00	18.15	2	2,099	0.10%
2018/03/29	1	18.60	0	0.00	18.60	1	2,085	0.05%
2018/03/28	13	18.95	3	19.20	19.10	10	2,073	0.48%
2018/03/27	0	0.00	2	18.65	18.65	-2	2,010	-0.10%
2018/03/23	2	18.50	2	18.35	18.20	0	2,002	0.00%
2018/03/21	1	18.95	0	0.00	18.95	1	1,974	0.05%
2018/03/20	2	19.03	0	0.00	19.00	2	1,970	0.10%
2018/03/19	1	19.20	0	0.00	19.15	1	1,960	0.05%
2018/03/14	1	19.40	0	0.00	19.30	1	1,948	0.05%
2018/03/12	8	19.49	0	0.00	19.55	8	1,932	0.41%
2018/03/09	0	0.00	1	19.95	19.80	-1	1,918	-0.05%
2018/03/05	0	0.00	1	19.30	18.95	-1	1,826	-0.05%
2018/02/26	1	18.90	0	0.00	18.90	1	1,819	0.05%
2018/02/23	0	0.00	1	19.35	19.00	-1	1,820	-0.05%
2018/02/21	0	0.00	2	18.80	19.30	-2	1,857	-0.11%
2018/02/12	2	18.20	0	0.00	18.00	2	1,897	0.11%
2018/02/09	0	0.00	5	17.70	18.10	-5	1,897	-0.26%
2018/02/08	0	0.00	5	18.50	18.55	-5	1,882	-0.27%
2018/02/07	1	18.70	0	0.00	18.70	1	1,881	0.05%
2018/02/06	0	0.00	1	19.20	18.35	-1	1,866	-0.05%
2018/02/05	0	0.00	5	19.45	19.90	-5	1,804	-0.28%
2018/02/02	1	19.60	2	19.75	19.70	-1	1,778	-0.06%
2018/02/01	3	19.70	0	0.00	19.50	3	1,775	0.17%
2018/01/31	1	20.15	6	19.91	20.15	-5	1,733	-0.29%
2018/01/30	7	19.04	171	19.08	18.90	-164	1,666	-9.84%	大賣/鉅額交易
2018/01/26	3	18.98	0	0.00	18.95	3	1,668	0.18%
2018/01/25	3	19.55	0	0.00	19.25	3	1,642	0.18%
2018/01/23	3	19.67	0	0.00	19.65	3	1,627	0.18%
2018/01/18	1	20.15	0	0.00	20.00	1	1,583	0.06%
2018/01/17	2	20.10	0	0.00	20.15	2	1,557	0.13%
2018/01/16	11	20.62	1	21.00	20.30	10	1,531	0.65%
2018/01/15	1	20.05	8	20.23	20.30	-7	1,457	-0.48%
2018/01/12	5	20.25	6	20.31	20.25	-1	1,447	-0.07%
2018/01/11	0	0.00	2	20.20	20.20	-2	1,436	-0.14%
2018/01/10	6	20.25	0	0.00	20.15	6	1,431	0.42%
2018/01/09	17	20.33	0	0.00	20.15	17	1,400	1.21%
2018/01/08	12	20.63	0	0.00	20.55	12	1,367	0.88%
2018/01/05	41	21.13	1	21.30	21.00	40	1,307	3.06%
2018/01/04	233	20.25	81	20.62	21.05	152	1,162	13.07%	大買/鉅額交易
2018/01/03	3	18.65	3	19.03	19.45	0	785	0.00%
2018/01/02	0	0.00	2	18.55	18.60	-2	739	-0.27%