建漢 (3062)-元大-文心興安券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
33.70
漲跌
▼0.40
漲幅
-1.17%
成交量
6,817張
產業
上市通信網路類股
417人加入追蹤

立即追蹤
本地時間:14:30

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

建漢 (3062)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	33.81	5	33.66	33.70	2	28,628	0.01%
2024/11/20	4.5	33.96	4	34.18	34.10	0.5	28,677	0.00%
2024/11/19	7	34.87	20	34.67	34.65	-13	28,824	-0.05%
2024/11/18	12	33.88	9	34.30	33.70	3	28,837	0.01%
2024/11/15	23	35.06	22	35.28	35.25	1	29,112	0.00%
2024/11/14	16	34.39	23	34.67	34.15	-7	29,224	-0.02%
2024/11/13	16	34.48	35	34.43	34.30	-19	28,949	-0.07%
2024/11/12	22.3	34.85	17	34.74	35.00	5.3	29,059	0.02%
2024/11/11	16.5	35.61	12	35.82	35.70	4.5	29,492	0.02%
2024/11/08	156.4	38.86	138.2	37.53	36.30	18.2	29,126	0.06%	大買/大賣/
2024/11/07	63.2	38.61	80.1	38.73	39.85	-16.9	27,267	-0.06%
2024/11/06	48	36.29	30	36.29	36.25	18	25,748	0.07%
2024/11/05	14.5	36.36	9	36.20	35.50	5.5	25,410	0.02%
2024/11/04	3	35.60	6	36.21	36.70	-3	25,268	-0.01%
2024/11/01	13	35.57	4	35.98	35.70	9	25,036	0.04%
2024/10/30	11	36.25	31	36.16	36.05	-20	24,813	-0.08%
2024/10/29	6.2	33.90	1	33.80	33.80	5.2	24,343	0.02%
2024/10/28	6.1	35.32	4	34.75	34.85	2.1	24,285	0.01%
2024/10/25	3	34.93	8	35.14	35.65	-5	24,228	-0.02%
2024/10/24	4.3	35.09	1	34.55	34.40	3.3	24,181	0.01%
2024/10/23	4.9	35.63	0.1	35.85	35.55	4.7	24,118	0.02%
2024/10/22	2.8	36.06	1.5	36.02	36.05	1.3	24,231	0.01%
2024/10/21	6.1	36.22	7.1	36.62	36.50	-1	24,250	0.00%
2024/10/18	11.1	35.81	17.1	35.61	35.05	-6	24,025	-0.02%
2024/10/17	30	37.23	16	37.13	36.95	14	23,863	0.06%
2024/10/16	52.2	37.06	49	37.17	37.20	3.2	23,443	0.01%
2024/10/15	55	35.09	109	35.82	35.55	-54	22,335	-0.24%	大賣/
2024/10/14	8	32.23	12	33.67	34.20	-4	21,080	-0.02%
2024/10/11	1.4	31.15	0	0.00	31.10	1.4	20,789	0.01%
2024/10/09	3	31.92	2	31.55	31.60	1	21,068	0.00%
2024/10/08	0.4	32.25	1	32.20	32.20	-0.6	21,131	0.00%
2024/10/07	3.1	33.46	1	33.35	33.35	2.1	21,666	0.01%
2024/10/04	8	33.21	7	33.45	33.10	1	22,479	0.00%
2024/10/01	2.7	32.66	0	0.00	32.65	2.7	22,450	0.01%
2024/09/30	3.9	33.08	1	32.60	32.60	2.9	22,599	0.01%
2024/09/27	13	33.31	5	33.16	33.10	8	22,788	0.04%
2024/09/26	10	33.49	21	33.81	33.15	-11	22,891	-0.05%
2024/09/25	124	34.22	32	34.08	33.90	92	22,852	0.40%	大買/
2024/09/24	7	36.16	6	36.15	36.05	1	22,577	0.00%
2024/09/23	18	36.28	13	35.98	35.75	5	22,814	0.02%
2024/09/20	71	38.66	45	37.34	36.50	26	23,224	0.11%
2024/09/19	12	36.88	33.1	36.82	38.00	-21.1	22,725	-0.09%
2024/09/18	70.1	37.85	75.1	37.84	37.35	-5	24,724	-0.02%
2024/09/16	56	37.08	52	37.11	38.00	4	25,115	0.02%
2024/09/13	8	34.40	33	34.36	35.20	-25	24,479	-0.10%
2024/09/12	1	33.15	35	32.67	32.30	-34	25,453	-0.13%
2024/09/11	44.1	32.18	30	32.85	32.00	14.1	25,902	0.05%
2024/09/10	54.1	34.41	67.1	34.46	33.30	-13	25,761	-0.05%
2024/09/09	14	32.82	2	32.73	33.00	12	25,309	0.05%
2024/09/06	1	33.45	3	32.57	32.20	-2	25,232	-0.01%
2024/09/05	4	33.70	2	33.53	33.55	2	25,081	0.01%
2024/09/04	1	31.70	9	32.35	33.75	-8	24,840	-0.03%
2024/09/03	9.1	35.07	23.4	35.57	34.50	-14.3	24,585	-0.06%
2024/09/02	10	35.67	23	35.80	35.10	-13	24,137	-0.05%
2024/08/30	28.4	34.67	15	34.78	34.70	13.4	23,688	0.06%
2024/08/29	36	34.57	28	34.63	34.95	8	23,179	0.03%
2024/08/28	14	33.67	16	33.62	33.00	-2	22,414	-0.01%
2024/08/27	2	32.68	1	32.90	32.55	1	22,104	0.00%
2024/08/26	4	33.53	10	33.40	32.85	-6	22,074	-0.03%
2024/08/23	4	33.58	7.1	33.16	33.45	-3.1	22,089	-0.01%
2024/08/22	12	33.24	5	32.93	32.70	7	21,954	0.03%
2024/08/21	6	33.32	5.1	33.44	33.30	0.9	21,953	0.00%
2024/08/20	2	33.28	24	32.95	33.30	-22	21,934	-0.10%
2024/08/19	7.1	33.30	9	33.33	33.10	-1.9	21,729	-0.01%
2024/08/16	14	32.28	9	31.76	32.55	5	21,278	0.02%
2024/08/15	4	30.29	4	30.00	30.00	0	20,766	0.00%
2024/08/14	24.2	30.84	16	30.49	30.50	8.2	20,667	0.04%
2024/08/13	37.1	30.22	32	30.63	30.75	5.1	20,396	0.02%
2024/08/12	1	28.90	0	0.00	29.00	1	19,699	0.01%
2024/08/07	4	24.38	5	25.43	25.95	-1	19,659	-0.01%
2024/08/06	2	23.80	3	23.25	23.90	-1	19,575	-0.01%
2024/08/05	2	25.55	3	25.65	25.55	-1	19,383	-0.01%
2024/08/02	1	28.40	0	0.00	28.35	1	19,299	0.01%
2024/07/31	3.1	30.21	3	30.17	30.10	0.1	19,235	0.00%
2024/07/30	5	28.94	5	29.15	29.75	0	19,195	0.00%
2024/07/29	0	0.00	7	30.26	29.40	-7	19,126	-0.04%
2024/07/26	12	30.55	9	30.55	30.80	3	19,039	0.02%
2024/07/23	2	32.40	15	32.82	31.30	-13	18,974	-0.07%
2024/07/22	14	31.70	3	30.88	31.55	11	18,756	0.06%
2024/07/19	2	32.33	10	32.21	31.30	-8	18,585	-0.04%
2024/07/18	17	32.97	21	32.62	32.70	-4	18,439	-0.02%
2024/07/17	22	33.22	19	32.74	32.95	3	18,108	0.02%
2024/07/15	5	31.26	2	31.10	31.10	3	17,652	0.02%
2024/07/12	5	31.74	3	31.87	32.00	2	17,524	0.01%
2024/07/11	20	33.12	11	32.85	32.25	9	17,413	0.05%
2024/07/10	8	32.52	4	32.78	32.40	4	17,046	0.02%
2024/07/09	44	33.24	58	32.53	31.85	-14	16,792	-0.08%
2024/07/08	41	33.51	30	34.11	33.60	11	16,094	0.07%
2024/07/05	17	30.91	14	31.25	31.35	3	15,058	0.02%
2024/07/04	12	31.30	10	31.14	31.00	2	14,929	0.01%
2024/07/03	17	30.70	1	31.35	30.30	16	14,686	0.11%
2024/07/02	7	30.92	8.2	30.56	30.35	-1.2	14,405	-0.01%
2024/07/01	4	31.63	10	31.63	31.30	-6	14,196	-0.04%
2024/06/28	28	32.40	21	32.69	32.10	7	14,063	0.05%
2024/06/27	16	33.08	45	32.97	32.80	-29	13,860	-0.21%
2024/06/26	82	34.15	49.1	33.74	33.80	32.9	13,610	0.24%
2024/06/25	57	33.14	154	33.05	34.00	-97	14,132	-0.69%	大賣/
2024/06/24	189.3	35.82	345	35.22	34.45	-155.7	13,679	-1.14%	大買/大賣/鉅額交易
2024/06/21	101.1	32.64	171	33.16	34.10	-69.9	11,322	-0.62%	大買/大賣/
2024/06/20	13	30.38	24.3	30.00	31.00	-11.3	10,604	-0.11%
2024/06/19	179	30.39	68	30.09	28.20	111	9,979	1.11%	大買/鉅額交易
2024/06/18	11	27.85	27.3	28.35	29.15	-16.3	8,252	-0.20%
2024/06/17	3.2	26.58	17	26.59	26.50	-13.9	7,602	-0.18%
2024/06/14	20	25.70	30	25.91	25.75	-10	7,319	-0.14%
2024/06/13	0	0.00	2	24.35	24.45	-2	6,945	-0.03%
2024/06/12	0	0.00	2	24.10	24.35	-2	6,961	-0.03%
2024/06/11	2	24.50	17	24.42	24.40	-15	6,950	-0.22%
2024/06/07	1	24.60	1	24.80	24.30	0	6,958	0.00%
2024/06/06	8	24.68	8	24.74	24.50	0	7,145	0.00%
2024/06/05	4	24.38	8	24.68	24.95	-4	7,110	-0.06%
2024/06/04	0	0.00	1	24.70	24.15	-1	6,987	-0.01%
2024/06/03	0	0.00	1	24.55	24.55	-1	6,955	-0.01%
2024/05/31	21	24.74	40	25.36	24.45	-19	6,951	-0.27%
2024/05/30	7	23.96	3	24.18	23.80	4	6,947	0.06%
2024/05/29	20	25.07	11	24.88	24.65	9	7,113	0.13%
2024/05/28	5	24.54	24	24.71	24.60	-19	6,954	-0.27%
2024/05/27	6	24.03	94	24.19	24.70	-88	6,889	-1.28%
2024/05/24	19	23.94	56.1	24.15	23.90	-37.1	6,750	-0.55%
2024/05/23	46	23.11	1	23.15	22.85	45	6,478	0.69%
2024/05/22	14	23.66	21	24.10	23.25	-7	6,434	-0.11%
2024/05/21	0.1	23.40	17	23.50	23.50	-16.9	6,325	-0.27%
2024/05/20	15	23.40	0	0.00	23.30	15	6,308	0.24%
2024/05/17	1	23.35	0	0.00	23.25	1	6,268	0.02%
2024/05/16	3	23.32	23	23.26	23.15	-20	6,246	-0.32%
2024/05/15	10	22.92	1	23.15	22.85	9	6,201	0.15%
2024/05/14	10	23.14	164	23.38	23.10	-154	6,191	-2.49%	大賣/鉅額交易
2024/05/13	2.3	22.79	9	22.75	22.95	-6.7	6,122	-0.11%
2024/05/10	22	21.77	0	0.00	21.95	22	6,050	0.36%
2024/05/09	15	22.24	1	21.95	21.95	14	6,037	0.23%
2024/05/08	1	22.10	2	22.08	22.00	-1	6,023	-0.02%
2024/05/07	15	22.25	1	22.20	22.20	14	6,017	0.23%
2024/05/06	45	22.21	14	22.47	22.35	31	5,976	0.52%
2024/05/03	40	21.64	3	21.67	21.50	37	5,858	0.63%
2024/05/02	10	21.55	0	0.00	21.65	10	5,848	0.17%
2024/04/30	3	21.77	4	21.79	21.55	-1	5,844	-0.02%
2024/04/26	1	21.45	1	21.40	21.40	0	5,786	0.00%
2024/04/25	1	21.50	1	21.25	21.25	0	5,773	0.00%
2024/04/24	2	21.65	1	21.65	21.65	1	5,762	0.02%
2024/04/22	3	21.00	0	0.00	20.90	3	5,742	0.05%
2024/04/19	157	21.14	3	21.10	21.10	154	5,732	2.69%	大買/鉅額交易
2024/04/18	12	21.58	2	21.55	21.55	10	5,691	0.18%
2024/04/16	41	21.82	15	21.50	21.35	26	5,658	0.46%
2024/04/15	4	22.48	7	22.75	22.40	-3	5,601	-0.05%
2024/04/12	3	22.48	11	22.41	22.40	-8	5,563	-0.14%
2024/04/11	65	22.57	4	22.65	22.40	61	5,534	1.10%
2024/04/10	39	23.17	4	23.24	23.10	35	5,483	0.64%
2024/04/09	4	23.40	2	23.23	23.40	2	5,374	0.04%
2024/04/08	29	23.57	4	23.40	23.40	25	5,331	0.47%
2024/04/03	1	23.55	2	23.50	23.40	-1	5,298	-0.02%
2024/04/02	9	24.23	3	24.08	24.00	6	5,223	0.11%
2024/04/01	3	24.55	2	24.43	24.25	1	5,126	0.02%
2024/03/29	10	24.79	4	25.06	24.50	6	5,015	0.12%
2024/03/28	74	25.45	85	25.78	25.80	-11	4,734	-0.23%
2024/03/27	13	24.23	44.1	24.63	25.15	-31.1	3,473	-0.89%
2024/03/26	54	23.30	1	23.85	22.90	53	3,140	1.69%
2024/03/25	75.1	24.04	93	24.34	24.60	-17.9	2,936	-0.61%
2024/03/22	1	23.20	25	23.38	23.40	-24	2,233	-1.07%
2024/03/20	1	21.50	1	21.25	21.25	0	1,928	0.00%
2024/03/19	1	21.70	0	0.00	21.45	1	1,922	0.05%
2024/03/18	1	21.80	0	0.00	21.80	1	1,922	0.05%
2024/03/15	4	21.75	4	22.04	21.65	0	1,920	0.00%
2024/03/14	1	21.75	1	21.50	21.35	0	1,917	0.00%
2024/03/13	4	22.11	7	21.86	21.85	-3	1,928	-0.16%
2024/03/12	14	22.65	14	22.57	22.50	0	2,010	0.00%
2024/03/11	0	0.00	7	21.95	21.85	-7	1,780	-0.39%
2024/03/08	3	21.20	2.1	20.69	20.70	0.9	1,718	0.05%
2024/03/07	4	21.70	24.1	21.36	21.10	-20.1	1,707	-1.18%
2024/03/06	5	21.91	6	21.88	21.90	-1	1,678	-0.06%
2024/03/05	28.1	21.98	18	22.02	22.20	10.1	1,642	0.62%
2024/03/04	10	21.34	18.1	21.92	21.60	-8.1	1,467	-0.55%
2024/03/01	7	21.11	1	21.40	21.20	6	1,259	0.48%
2024/02/29	1	20.05	2	20.10	20.60	-1	1,221	-0.08%
2024/02/27	1	20.05	0	0.00	20.10	1	1,221	0.08%
2024/02/23	1.1	20.20	0	0.00	20.15	1.1	1,324	0.08%
2024/02/21	0	20.80	0	0.00	20.50	0	1,607	0.00%
2024/02/19	1	20.60	0	0.00	20.75	1	1,604	0.06%
2024/02/16	1	20.50	0	0.00	20.65	1	1,624	0.06%
2024/01/30	2	20.88	0	0.00	20.75	2	1,700	0.12%
2024/01/29	2	20.88	2	21.00	21.10	0	1,743	0.00%
2024/01/26	2	20.95	0	0.00	20.95	2	1,776	0.11%
2024/01/22	5	21.08	0	0.00	21.05	5	1,967	0.25%
2024/01/19	2	21.00	0	0.00	21.05	2	1,984	0.10%
2024/01/11	1	21.30	1	21.30	21.30	0	2,094	0.00%
2024/01/10	1	21.00	0	0.00	20.95	1	2,120	0.05%
2024/01/09	1	21.10	0	0.00	21.15	1	2,182	0.05%
2024/01/08	3	21.50	0	0.00	21.40	3	2,226	0.13%
2024/01/04	3	21.50	0	0.00	21.40	3	2,375	0.13%
2024/01/03	8	21.67	0	0.00	21.65	8	2,371	0.34%
2023/12/19	2	21.80	0	0.00	21.90	2	2,433	0.08%
2023/12/18	1	22.10	0	0.00	22.05	1	2,431	0.04%
2023/12/15	5	22.13	0	0.00	22.15	5	2,436	0.21%
2023/12/12	1	22.15	0	0.00	22.15	1	2,508	0.04%
2023/12/11	2	22.53	0	0.00	22.50	2	2,520	0.08%
2023/12/08	52	23.00	2	23.20	23.25	50	2,458	2.03%
2023/12/07	22	23.42	17	23.48	23.15	5	2,432	0.21%
2023/12/06	4	22.59	1	22.65	22.65	3	2,307	0.13%
2023/12/05	1	22.30	1	22.75	22.45	0	2,352	0.00%
2023/12/01	1	22.90	0	0.00	22.85	1	2,359	0.04%
2023/11/30	0	0.00	5	22.85	22.90	-5	2,361	-0.21%
2023/11/27	1	23.15	0	0.00	22.90	1	2,364	0.04%
2023/11/24	0	0.00	1	23.10	23.15	-1	2,370	-0.04%
2023/11/23	50	23.40	0	0.00	23.40	50	2,375	2.10%
2023/11/21	6	23.77	5	24.07	23.45	1	2,401	0.04%
2023/11/20	0	0.00	5	22.84	22.95	-5	2,242	-0.22%
2023/11/17	0	0.00	1	22.25	22.20	-1	2,226	-0.04%
2023/11/13	2	21.90	1	22.10	21.80	1	2,212	0.05%
2023/11/10	1	22.45	0	0.00	21.95	1	2,190	0.05%
2023/11/09	1	22.85	1	22.60	22.70	0	2,179	0.00%
2023/11/08	2	23.15	3.1	22.97	22.90	-1.1	2,191	-0.05%
2023/11/07	2	23.28	3	23.18	23.10	-1	2,191	-0.05%
2023/11/06	16.1	23.23	9	23.33	23.25	7.1	2,188	0.33%
2023/11/01	28	22.47	3	22.50	22.30	25	2,096	1.19%
2023/10/31	4	23.05	1	23.45	22.90	3	2,067	0.15%
2023/10/30	51	22.73	3.2	22.88	22.95	47.8	2,006	2.38%
2023/10/27	55	22.53	2	22.50	22.40	53	2,047	2.59%
2023/10/25	1	22.60	1	22.45	22.35	0	2,046	0.00%
2023/10/24	1	21.00	1	22.40	22.30	0	2,044	0.00%
2023/10/23	2.1	21.60	1	21.55	21.55	1.1	2,014	0.05%
2023/10/20	6	22.06	4	22.00	22.00	2	2,004	0.10%
2023/10/19	0	0.00	1	22.50	22.60	-1	2,003	-0.05%
2023/10/18	2	21.73	0	0.00	21.75	2	1,988	0.10%
2023/10/16	0	0.00	2	23.30	22.65	-2	1,936	-0.10%
2023/10/13	3	23.12	3	23.25	23.15	0	1,913	0.00%
2023/10/06	0	0.00	2	22.45	22.45	-2	1,938	-0.10%
2023/09/26	0	0.00	2	22.05	22.05	-2	2,052	-0.10%
2023/09/25	0	0.00	2	22.80	22.40	-2	2,081	-0.10%
2023/09/22	0	0.00	1	22.65	22.50	-1	2,073	-0.05%
2023/09/19	6	22.93	4	22.65	22.45	2	2,081	0.10%
2023/09/18	0	22.80	0	0.00	22.60	0	2,034	0.00%
2023/09/15	5	22.55	3	22.55	22.55	2	2,029	0.10%
2023/09/14	1	22.35	0	0.00	22.45	1	2,010	0.05%
2023/09/12	0	0.00	5	21.56	21.45	-5	2,010	-0.25%
2023/09/11	0	0.00	1	21.45	21.45	-1	2,021	-0.05%
2023/09/08	1	21.55	3	21.75	21.75	-2	2,024	-0.10%
2023/09/07	2	22.60	2	22.60	22.60	0	2,009	0.00%
2023/09/01	2	22.30	2	22.50	22.25	0	2,149	0.00%
2023/08/31	2	22.25	3	22.43	22.25	-1	2,153	-0.05%
2023/08/30	0	0.00	3	22.23	22.30	-3	2,205	-0.14%
2023/08/28	0	0.00	4.4	22.38	22.05	-4.4	2,229	-0.20%
2023/08/25	13	22.38	14	22.46	22.40	-1	2,205	-0.05%
2023/08/24	15	21.95	50	21.78	22.00	-35	2,128	-1.64%
2023/08/21	0	0.00	1	20.90	20.80	-1	2,023	-0.05%
2023/08/17	1	20.00	0	0.00	20.25	1	2,019	0.05%
2023/08/15	2	19.65	2	19.75	19.85	0	2,043	0.00%
2023/08/14	1	19.80	0	0.00	19.15	1	2,041	0.05%
2023/08/10	1	20.45	0	0.00	20.10	1	2,032	0.05%
2023/08/09	0	0.00	1	20.70	20.65	-1	2,067	-0.05%
2023/08/08	1	21.00	0	0.00	20.75	1	2,075	0.05%
2023/08/04	0.1	21.15	1	21.10	21.10	-0.9	2,119	-0.04%
2023/08/02	2	21.05	0	0.00	21.10	2	2,147	0.09%
2023/08/01	1	21.90	4	22.08	21.50	-3	2,151	-0.14%
2023/07/27	2	20.83	0	0.00	20.80	2	2,067	0.10%
2023/07/26	0	0.00	1	20.50	20.50	-1	2,060	-0.05%
2023/07/21	4	20.94	0	0.00	20.90	4	2,052	0.19%
2023/07/20	1	21.20	0	0.00	21.10	1	2,073	0.05%
2023/07/18	0	0.00	1	21.65	21.65	-1	2,089	-0.05%
2023/07/17	0	0.00	1.5	22.40	22.15	-1.5	2,103	-0.07%
2023/07/14	2	21.90	0	0.00	21.85	2	2,105	0.10%
2023/07/13	1	21.20	1	21.10	21.00	0	2,267	0.00%
2023/07/12	3.2	20.93	4.5	21.07	20.85	-1.3	2,279	-0.06%
2023/07/11	2	21.63	0	0.00	21.35	2	2,271	0.09%
2023/07/10	0	0.00	165	21.77	21.60	-165	2,272	-7.26%	大賣/鉅額交易
2023/07/06	11	22.12	0	0.00	21.80	11	2,269	0.48%
2023/07/05	1	22.05	1	22.10	22.00	0	2,274	0.00%
2023/07/04	15	22.60	2	22.30	22.30	13	2,262	0.57%
2023/06/30	1	22.20	0	0.00	22.15	1	2,204	0.05%
2023/06/29	0	0.00	1	22.45	22.25	-1	2,202	-0.05%
2023/06/28	2	22.25	1	22.45	22.15	1	2,213	0.05%
2023/06/27	7	22.08	0.1	21.85	21.80	6.9	2,213	0.31%
2023/06/26	2	21.98	0	0.00	22.00	2	2,217	0.09%
2023/06/21	2.1	22.02	0	0.00	22.10	2.1	2,252	0.09%
2023/06/20	1	22.00	0	0.00	22.05	1	2,251	0.04%
2023/06/16	2	22.43	0	0.00	22.35	2	2,293	0.09%
2023/06/15	1	22.30	0	0.00	22.25	1	2,269	0.04%
2023/06/14	0	0.00	10	22.15	22.00	-10	2,305	-0.43%
2023/06/13	122	22.15	1	22.15	22.00	121	2,338	5.17%	大買/鉅額交易
2023/06/12	218.1	22.31	6	22.43	22.20	212.1	2,321	9.14%	大買/鉅額交易
2023/06/09	1	23.80	1	23.75	23.80	0	2,222	0.00%
2023/06/08	16	23.57	3	23.43	23.50	13	2,212	0.59%
2023/06/07	1	23.75	0	0.00	23.50	1	2,221	0.05%
2023/06/06	3	23.72	1	23.45	23.60	2	2,233	0.09%
2023/06/05	2	23.88	10.1	23.77	23.60	-8.1	2,261	-0.36%
2023/06/02	6	23.20	0	0.00	23.20	6	2,222	0.27%
2023/06/01	0.1	23.30	2	23.20	23.20	-1.9	2,250	-0.09%
2023/05/31	0	0.00	2	22.83	22.80	-2	2,218	-0.09%
2023/05/30	3	22.63	0	0.00	22.70	3	2,209	0.14%
2023/05/29	0	0.00	3	22.60	22.45	-3	2,204	-0.14%
2023/05/19	0	0.00	0.1	22.00	22.05	-0.1	2,430	0.00%
2023/05/17	0.1	21.85	0	0.00	21.80	0.1	2,458	0.01%
2023/05/12	2	21.20	3	21.35	21.35	-1	2,451	-0.04%
2023/05/11	1	21.00	0	0.00	20.90	1	2,461	0.04%
2023/05/10	1	21.50	0	0.00	21.45	1	2,456	0.04%
2023/05/08	1	22.50	1	22.35	22.40	0	2,443	0.00%
2023/05/02	0	0.00	3	22.75	22.90	-3	2,618	-0.11%
2023/04/28	1	22.90	0	0.00	22.80	1	2,643	0.04%
2023/04/26	0	0.00	0.1	22.55	22.40	-0.1	2,644	0.00%
2023/04/25	2	22.75	0	0.00	22.45	2	2,636	0.08%
2023/04/24	0.1	23.32	1	23.15	23.15	-0.9	2,616	-0.04%
2023/04/21	0	0.00	1	23.80	23.00	-1	2,631	-0.04%
2023/04/20	0	0.00	1.1	23.76	23.80	-1.1	2,619	-0.04%
2023/04/19	3	24.50	3	24.45	24.35	0	2,598	0.00%
2023/04/18	22.1	24.69	9	24.49	24.50	13.1	2,526	0.52%
2023/04/17	3	23.68	13.1	23.65	23.60	-10.1	2,306	-0.44%
2023/04/14	5.1	23.16	5	23.33	23.40	0.1	2,294	0.00%
2023/04/11	1	23.05	0	0.00	22.95	1	2,246	0.04%
2023/04/07	0	0.00	1	23.25	23.25	-1	2,247	-0.04%
2023/04/06	5	23.35	4	23.40	23.40	1	2,265	0.04%
2023/03/31	1	23.45	0	0.00	23.20	1	2,274	0.04%
2023/03/29	1	23.30	0	0.00	23.45	1	2,289	0.04%
2023/03/28	0	0.00	2	23.08	23.10	-2	2,326	-0.09%
2023/03/27	1	23.60	0.1	23.60	23.45	0.9	2,331	0.04%
2023/03/24	14	23.38	0	0.00	23.50	14	2,355	0.59%
2023/03/23	0.1	23.15	0	0.00	23.00	0.1	2,349	0.00%
2023/03/22	2	23.10	0	0.00	23.00	2	2,366	0.08%
2023/03/21	1	23.25	0	0.00	23.05	1	2,385	0.04%
2023/03/16	0	0.00	1	23.60	23.10	-1	2,699	-0.04%
2023/03/13	0	0.00	4	23.75	24.25	-4	3,359	-0.12%
2023/03/10	125	24.34	0	0.00	24.20	125	3,564	3.51%	大買/鉅額交易
2023/03/09	1	24.70	0.1	24.65	24.65	0.9	3,713	0.03%
2023/03/08	0.1	25.25	0	0.00	25.00	0.1	4,068	0.00%
2023/03/07	0	0.00	1	24.75	24.75	-1	4,348	-0.02%
2023/03/06	0	0.00	5	24.70	24.70	-5	4,344	-0.12%
2023/03/03	2	24.05	0	0.00	24.10	2	4,347	0.05%
2023/03/02	5	24.13	0	0.00	24.10	5	4,388	0.11%
2023/03/01	36	23.91	0	0.00	24.00	36	4,404	0.82%
2023/02/24	66.1	24.11	0	0.00	24.05	66.1	4,416	1.50%
2023/02/23	1	24.25	49	24.35	24.25	-48	4,426	-1.08%
2023/02/22	191	24.17	0	0.00	24.20	191	4,451	4.29%	大買/鉅額交易
2023/02/21	0	0.00	2.1	24.75	24.60	-2.1	4,469	-0.05%
2023/02/20	10.1	25.08	7	25.05	25.00	3.1	4,490	0.07%
2023/02/17	11	24.15	18	24.93	24.95	-7	4,483	-0.16%
2023/02/16	0	0.00	1	24.20	24.25	-1	4,534	-0.02%
2023/02/14	1	23.95	0	0.00	23.80	1	4,582	0.02%
2023/02/13	18	23.65	1	23.90	23.95	17	4,620	0.37%
2023/02/10	2	23.83	9	23.98	23.75	-7	4,675	-0.15%
2023/02/09	4	24.41	0	0.00	24.30	4	4,703	0.09%
2023/02/08	5	24.63	1	24.60	24.60	4	4,713	0.08%
2023/02/07	9	24.63	2	24.73	24.70	7	4,705	0.15%
2023/02/06	0	0.00	4	24.30	24.40	-4	4,715	-0.08%
2023/02/03	2	24.80	5	24.90	24.60	-3	4,728	-0.06%
2023/02/02	25	24.68	19	24.63	24.65	6	4,694	0.13%
2023/02/01	1	23.90	2	24.05	24.10	-1	4,643	-0.02%
2023/01/30	0	0.00	1	23.60	23.95	-1	4,717	-0.02%
2023/01/17	0	0.00	1	23.10	23.10	-1	4,749	-0.02%
2023/01/12	0	0.00	0.1	23.35	23.35	-0.1	4,897	0.00%
2023/01/11	0	0.00	0.1	23.70	23.60	-0.1	4,947	0.00%
2023/01/10	1.1	24.05	1	23.90	24.05	0.1	4,995	0.00%
2023/01/09	4	24.01	6	23.82	23.75	-2	5,048	-0.04%
2023/01/05	1	23.85	0.1	23.65	23.40	1	5,207	0.02%
2023/01/04	5	23.60	3	23.62	23.50	2	5,265	0.04%
2022/12/29	0	0.00	1	22.90	23.00	-1	5,415	-0.02%
2022/12/28	1	23.25	0.1	23.20	23.10	0.9	5,562	0.02%
2022/12/27	0.1	24.00	5	24.00	23.85	-4.9	5,632	-0.09%
2022/12/26	2	23.50	2	23.70	23.80	0	5,674	0.00%
2022/12/22	5	23.50	8	23.42	23.50	-3	5,794	-0.05%
2022/12/21	9	23.39	4	23.15	23.25	5	5,920	0.08%
2022/12/20	3	24.25	3	24.20	23.05	0	6,016	0.00%
2022/12/16	1	24.50	0	0.00	24.20	1	6,279	0.02%
2022/12/15	0	0.00	1	25.05	25.05	-1	6,323	-0.02%
2022/12/14	2	24.75	1	24.95	24.80	1	6,335	0.02%
2022/12/13	3	25.13	3	24.83	24.70	0	6,413	0.00%
2022/12/12	5	24.80	4	25.06	25.10	1	6,466	0.02%
2022/12/09	12	26.10	10	25.54	25.55	2	6,472	0.03%
2022/12/08	11	26.18	14	26.06	26.10	-3	6,498	-0.05%
2022/12/07	20	26.05	45	26.26	26.10	-25	6,523	-0.38%
2022/12/06	26	25.60	39	25.52	25.70	-13	6,357	-0.20%
2022/12/05	26	25.54	16	25.56	25.90	10	6,463	0.15%
2022/12/02	29	25.39	23	25.42	25.40	6	6,428	0.09%
2022/12/01	21	24.81	18.1	24.69	24.75	3	6,369	0.05%
2022/11/30	38	25.43	17	25.33	25.15	21	6,470	0.32%
2022/11/29	39	23.83	31	23.99	24.55	8	6,422	0.12%
2022/11/25	13	23.12	8	23.16	22.75	5	6,838	0.07%
2022/11/24	1	23.00	0	0.00	23.00	1	7,035	0.01%
2022/11/23	0	0.00	10	23.25	23.15	-10	7,261	-0.14%
2022/11/22	10	23.00	1	22.85	22.85	9	7,362	0.12%
2022/11/21	3	23.40	2	23.10	23.10	1	7,593	0.01%
2022/11/18	0	0.00	5	23.20	23.20	-5	7,673	-0.07%
2022/11/17	1	23.55	1	23.55	23.55	0	7,853	0.00%
2022/11/16	6	23.40	5	23.19	23.15	1	8,136	0.01%
2022/11/15	9	23.58	3	23.27	23.40	6	8,195	0.07%
2022/11/14	12	23.23	14	23.52	23.95	-2	8,209	-0.02%
2022/11/11	4	23.10	8	22.84	22.75	-4	8,209	-0.05%
2022/11/10	4	23.15	0	0.00	22.65	4	8,348	0.05%
2022/11/09	5	23.27	8	23.08	23.05	-3	8,459	-0.04%
2022/11/08	6	23.69	12.1	23.47	23.05	-6.1	8,549	-0.07%
2022/11/07	5	23.29	0	0.00	23.10	5	8,797	0.06%
2022/11/04	2	22.70	1	22.80	22.95	1	9,293	0.01%
2022/11/03	1	22.60	1	22.60	22.70	0	9,546	0.00%
2022/11/02	5.1	22.46	5	22.69	22.60	0.1	9,958	0.00%
2022/11/01	5	22.15	5	22.28	22.30	0	10,213	0.00%
2022/10/31	1	21.95	0	0.00	21.85	1	10,701	0.01%
2022/10/28	5	21.78	4	21.50	21.45	1	11,055	0.01%
2022/10/27	6	21.83	3	21.70	22.25	3	11,348	0.03%
2022/10/26	30	21.70	7	21.49	21.20	23	11,449	0.20%
2022/10/25	1	22.30	3	21.72	21.45	-2	11,592	-0.02%
2022/10/24	7	22.84	5	22.88	22.25	2	11,799	0.02%
2022/10/21	2	22.60	0	0.00	22.25	2	12,209	0.02%
2022/10/20	7	22.91	6	22.87	22.75	1	12,979	0.01%
2022/10/19	6	24.30	5	23.93	23.30	1	13,151	0.01%
2022/10/18	6	24.33	9	24.08	23.95	-3	13,379	-0.02%
2022/10/17	8	23.01	8	23.23	24.05	0	14,386	0.00%
2022/10/14	3	23.70	3	23.70	23.75	0	14,878	0.00%
2022/10/13	27	23.88	27	22.86	22.70	0	15,015	0.00%
2022/10/12	3	24.25	4	24.46	24.35	-1	15,109	-0.01%
2022/10/11	2	24.55	1.1	24.61	24.05	0.9	15,294	0.01%
2022/10/07	2	25.20	3	25.03	25.15	-1	15,715	-0.01%
2022/10/06	5	25.07	6	25.34	25.00	-1	16,266	-0.01%
2022/10/05	4	25.15	3	25.22	24.85	1	16,701	0.01%
2022/10/04	4.1	24.17	4	24.56	24.55	0.1	16,948	0.00%
2022/10/03	5.1	23.47	5	23.70	23.70	0.1	17,841	0.00%
2022/09/30	2	22.90	1	23.45	23.45	1	18,625	0.01%
2022/09/29	2	23.25	0	0.00	23.15	2	18,887	0.01%
2022/09/28	1	23.75	2	22.80	22.55	-1	18,959	-0.01%
2022/09/27	1	23.65	1	23.90	24.10	0	19,231	0.00%
2022/09/26	4	23.40	0	0.00	23.40	4	19,389	0.02%
2022/09/23	25	26.31	7	26.40	25.60	18	19,379	0.09%
2022/09/22	7	26.68	7	27.01	27.05	0	19,575	0.00%
2022/09/21	5	27.17	6	27.10	27.00	-1	19,924	-0.01%
2022/09/20	7	27.27	7	27.22	27.15	0	19,970	0.00%
2022/09/19	7	27.04	3	26.85	26.85	4	20,072	0.02%
2022/09/16	12	27.90	7	27.69	27.45	5	19,990	0.03%
2022/09/15	14	28.76	10	28.30	28.05	4	19,867	0.02%
2022/09/14	1	28.60	21	28.81	28.90	-20	19,746	-0.10%
2022/09/13	10	29.59	13	29.62	29.70	-3	19,672	-0.02%
2022/09/12	27	28.31	19	29.26	29.55	8	19,555	0.04%
2022/09/08	0	0.00	2	28.25	28.00	-2	19,307	-0.01%
2022/09/07	17	27.41	4	27.30	27.20	13	19,351	0.07%
2022/09/06	14	29.30	17.1	28.48	27.85	-3.1	19,577	-0.02%
2022/09/05	9.1	29.64	11	29.92	29.60	-2	19,960	-0.01%
2022/09/02	9	30.28	32	30.78	30.50	-23	19,750	-0.12%
2022/09/01	11	29.32	4	30.06	29.30	7	19,229	0.04%
2022/08/31	40	29.48	20	29.79	29.95	20	19,040	0.11%
2022/08/30	2	29.00	2	29.20	29.30	0	18,818	0.00%
2022/08/29	3	27.95	1	27.90	27.90	2	18,584	0.01%
2022/08/26	7	29.07	15	29.16	29.25	-8	18,481	-0.04%
2022/08/25	11	28.55	5	28.45	28.50	6	18,261	0.03%
2022/08/24	5	28.23	35	28.68	28.40	-30	18,270	-0.16%
2022/08/23	15	27.96	19	28.10	28.40	-4	18,276	-0.02%
2022/08/22	3	27.17	1	27.00	27.00	2	17,966	0.01%
2022/08/19	5	27.76	2	27.85	27.75	3	17,874	0.02%
2022/08/18	7	28.02	6	27.88	27.95	1	17,775	0.01%
2022/08/17	5	28.09	4	28.01	27.75	1	17,729	0.01%
2022/08/16	4	29.29	3	29.10	28.65	1	17,734	0.01%
2022/08/15	5	29.23	4	29.29	29.20	1	17,597	0.01%
2022/08/12	10	28.88	5	29.21	29.05	5	17,470	0.03%
2022/08/11	87	30.55	49	30.24	29.80	38	17,157	0.22%
2022/08/10	26	31.05	28	31.24	31.25	-2	16,627	-0.01%
2022/08/09	54	31.13	52	31.29	31.35	2	16,360	0.01%
2022/08/08	15	30.78	8	30.83	30.80	7	15,945	0.04%
2022/08/05	99	30.94	98	31.13	31.00	1	15,689	0.01%
2022/08/04	25	29.83	24	29.86	29.90	1	15,206	0.01%
2022/08/03	4	30.44	33	30.18	29.00	-29	14,855	-0.20%
2022/08/02	6	30.08	21	30.01	30.35	-15	14,539	-0.10%
2022/08/01	8	30.70	27	30.77	30.60	-19	14,386	-0.13%
2022/07/29	30	30.54	26	30.44	30.35	4	14,196	0.03%
2022/07/28	39	31.24	15.1	31.18	30.60	23.9	13,967	0.17%
2022/07/27	11.1	30.99	68	30.89	31.20	-56.9	13,619	-0.42%
2022/07/26	16	30.16	2	29.93	29.70	14	12,809	0.11%
2022/07/25	29	29.29	23.1	29.59	29.90	5.9	12,582	0.05%
2022/07/22	34.1	30.35	20	30.33	30.15	14.1	12,304	0.11%
2022/07/21	5	28.89	30	28.80	29.60	-25	11,279	-0.22%
2022/07/20	4	27.88	4	28.29	27.50	0	10,726	0.00%
2022/07/19	8	27.88	2	27.95	27.90	6	10,554	0.06%
2022/07/18	5	28.86	6	28.78	28.55	-1	10,361	-0.01%
2022/07/15	12	28.86	63.1	28.51	28.55	-51	10,133	-0.50%
2022/07/14	18.1	28.43	12	28.69	28.80	6.1	9,710	0.06%
2022/07/13	58	28.51	6	27.94	27.50	52	9,122	0.57%
2022/07/12	15	27.17	8	27.21	26.95	7	8,654	0.08%
2022/07/11	21	27.62	36	27.60	28.10	-15	8,281	-0.18%
2022/07/08	20	27.25	13.1	26.99	26.45	6.9	7,315	0.09%
2022/07/07	6	25.52	22	26.62	26.95	-16	6,512	-0.25%
2022/07/06	7	25.36	0.1	25.45	24.80	6.9	6,230	0.11%
2022/07/05	32	26.80	3	26.58	26.60	29	6,221	0.47%
2022/07/04	3	25.12	6.1	25.91	25.85	-3.1	5,918	-0.05%
2022/07/01	2	26.50	31	27.25	25.85	-29	5,923	-0.49%
2022/06/30	3.1	26.53	5	27.01	27.50	-1.9	5,749	-0.03%
2022/06/29	36.1	26.96	31	27.08	27.30	5.1	5,499	0.09%
2022/06/28	1	25.05	2.1	25.37	25.50	-1.1	5,168	-0.02%
2022/06/27	1.1	25.87	5	24.59	25.60	-3.9	5,313	-0.07%
2022/06/24	0	0.00	6	23.87	23.60	-6	5,369	-0.11%
2022/06/23	0	0.00	8	23.24	23.10	-8	5,819	-0.14%
2022/06/22	1	23.75	2	24.25	23.10	-1	6,728	-0.01%
2022/06/21	0.1	23.35	11	23.65	23.85	-10.9	6,934	-0.16%
2022/06/20	21	22.91	1	23.75	22.50	20	6,925	0.29%
2022/06/17	33	23.79	28	23.49	24.00	5	6,904	0.07%
2022/06/16	2	25.83	25.1	25.20	24.05	-23.1	6,932	-0.33%
2022/06/15	13	25.72	9.1	25.78	25.50	3.9	6,967	0.06%
2022/06/14	59.1	25.85	44	25.41	26.00	15.1	6,608	0.23%
2022/06/13	2.1	24.33	14	24.29	24.20	-11.9	5,973	-0.20%
2022/06/09	6	23.90	0	0.00	23.70	6	5,866	0.10%
2022/06/08	1	23.45	2.1	23.74	23.70	-1.1	5,857	-0.02%
2022/06/07	2	23.85	3.1	23.78	23.65	-1.1	5,886	-0.02%
2022/06/06	0.1	23.30	0	0.00	23.40	0.1	5,892	0.00%
2022/06/02	2	23.65	1	23.55	23.35	1	5,955	0.02%
2022/06/01	2	23.70	4.1	23.90	23.40	-2.1	6,004	-0.04%
2022/05/31	11	23.49	25.1	23.65	23.60	-14.1	5,961	-0.24%
2022/05/30	0	0.00	6	22.95	22.95	-6	5,847	-0.10%
2022/05/26	0	0.00	2.1	22.73	22.10	-2.1	6,435	-0.03%
2022/05/25	2	22.43	0.1	22.55	22.25	1.9	6,432	0.03%
2022/05/24	16	23.35	20.1	23.29	22.60	-4.1	6,461	-0.06%
2022/05/23	1.1	22.83	5	22.71	22.55	-3.9	6,271	-0.06%
2022/05/20	0	0.00	3.1	22.62	22.50	-3.1	6,328	-0.05%
2022/05/19	0.1	22.75	0	0.00	22.55	0.1	6,349	0.00%
2022/05/18	0	0.00	0.1	22.50	22.65	-0.1	6,372	0.00%
2022/05/17	0.1	22.30	0	0.00	22.30	0.1	6,406	0.00%
2022/05/12	5	20.70	0	0.00	20.65	5	6,467	0.08%
2022/05/11	10	21.08	0	0.00	21.35	10	6,460	0.15%
2022/05/10	2	21.50	0	0.00	21.75	2	6,471	0.03%
2022/05/05	0	0.00	0.1	23.70	23.30	-0.1	6,643	0.00%
2022/05/04	15.1	23.77	14	23.56	23.35	1.1	6,648	0.02%
2022/05/03	1.1	23.00	0	0.00	23.05	1.1	6,630	0.02%
2022/04/28	1	22.55	0	0.00	22.45	1	6,771	0.01%
2022/04/27	20	21.76	4	21.80	22.30	16	6,805	0.24%
2022/04/25	11	23.04	0	0.00	22.85	11	6,872	0.16%
2022/04/22	10.1	24.05	0.1	24.05	24.05	10	6,937	0.14%
2022/04/21	1.2	24.86	0	0.00	24.40	1.2	7,003	0.02%
2022/04/20	0	0.00	0.3	25.00	24.65	-0.3	7,050	0.00%
2022/04/15	0.1	24.05	2	24.50	23.80	-1.9	7,321	-0.03%
2022/04/14	0	0.00	2	24.80	24.60	-2	7,444	-0.03%
2022/04/13	0	0.00	1	24.95	24.95	-1	7,506	-0.01%
2022/04/12	3	24.25	2	24.00	24.25	1	7,979	0.01%
2022/04/11	6.2	24.87	3	25.33	24.50	3.2	8,023	0.04%
2022/04/08	13	27.18	11	27.10	26.55	2	8,003	0.02%
2022/04/07	15	27.33	18	27.58	26.50	-3	8,048	-0.04%
2022/04/06	0	0.00	1	26.60	26.80	-1	8,024	-0.01%
2022/04/01	12	27.06	0	0.00	26.85	12	8,296	0.14%
2022/03/31	1	27.70	10.1	27.55	27.55	-9.1	9,024	-0.10%
2022/03/30	19.1	27.98	22	28.09	27.90	-2.9	9,118	-0.03%
2022/03/29	37	28.14	57.1	27.67	27.45	-20.1	9,234	-0.22%
2022/03/28	24.2	28.06	9	27.90	28.10	15.2	9,040	0.17%
2022/03/25	39	27.78	57.1	28.37	28.95	-18.1	8,634	-0.21%
2022/03/24	22	26.41	7	26.44	26.35	15	7,765	0.19%
2022/03/23	0	0.00	1	25.90	25.75	-1	7,647	-0.01%
2022/03/22	2.1	25.67	2	25.35	26.05	0.1	7,763	0.00%
2022/03/21	14	25.76	2.3	25.66	25.50	11.7	7,834	0.15%
2022/03/18	10.2	26.05	12	26.09	26.15	-1.8	8,041	-0.02%
2022/03/17	1	24.55	3	24.77	24.75	-2	8,077	-0.02%
2022/03/15	0	0.00	0.1	24.00	23.75	-0.1	8,442	0.00%
2022/03/11	0.2	24.50	0	0.00	24.65	0.2	9,059	0.00%
2022/03/08	0.8	23.69	0	0.00	23.05	0.8	10,186	0.01%
2022/03/07	2	23.83	0	0.00	23.70	2	10,681	0.02%
2022/03/04	2	25.23	0	0.00	25.15	2	11,040	0.02%
2022/03/03	3	26.00	2	25.75	25.65	1	11,465	0.01%
2022/03/02	20.1	26.24	5.1	26.60	26.25	15	11,967	0.13%
2022/03/01	1	24.80	2	25.55	26.75	-1	12,020	-0.01%
2022/02/25	0	0.00	21	24.64	24.35	-21	12,561	-0.17%
2022/02/24	1	24.45	0	0.00	23.95	1	13,372	0.01%
2022/02/22	2	25.45	0	0.00	25.00	2	15,063	0.01%
2022/02/17	0	0.00	1.2	26.23	26.20	-1.2	18,944	-0.01%
2022/02/16	5	25.75	0	0.00	25.85	5	19,543	0.03%
2022/02/14	1.1	25.89	4.1	25.80	25.80	-3	23,345	-0.01%
2022/02/11	4	26.80	0	0.00	26.80	4	23,842	0.02%
2022/02/09	0.1	27.70	2	27.78	27.70	-1.9	25,234	-0.01%
2022/02/08	2.1	26.69	0	0.00	27.50	2.1	26,542	0.01%
2022/02/07	0	0.00	3	26.23	27.05	-3	27,369	-0.01%
2022/01/21	1	26.55	1	26.70	26.45	0	30,488	0.00%
2022/01/20	1	27.45	0	0.00	27.20	1	32,445	0.00%
2022/01/19	1	27.40	2	27.43	27.50	-1	33,339	0.00%
2022/01/18	9	28.04	4	28.24	27.55	5	34,890	0.01%
2022/01/17	5	27.83	4	27.16	27.80	1	36,235	0.00%
2022/01/14	0	0.00	1	26.35	26.50	-1	36,526	0.00%
2022/01/13	1	27.10	3	27.10	27.30	-2	36,578	-0.01%
2022/01/12	9	27.69	2	27.90	27.40	7	36,593	0.02%
2022/01/11	4	27.79	0	0.00	27.30	4	36,558	0.01%
2022/01/10	6	28.84	1	28.70	28.70	5	36,497	0.01%
2022/01/07	21	30.05	15	29.98	29.25	6	36,438	0.02%
2022/01/06	0	0.00	2	30.30	30.40	-2	36,348	-0.01%
2022/01/05	48	31.35	29.5	31.55	30.65	18.5	36,375	0.05%
2022/01/04	7.5	30.17	21.1	30.10	30.30	-13.6	35,914	-0.04%
2022/01/03	8	30.81	2	31.45	30.40	6	35,884	0.02%
2021/12/30	10	31.34	12	31.07	31.05	-2	35,890	-0.01%
2021/12/29	8	32.19	12	32.41	31.85	-4	36,056	-0.01%
2021/12/28	30	32.28	2.6	32.28	31.85	27.4	35,959	0.08%
2021/12/27	20.1	32.60	29	32.32	32.95	-8.9	35,902	-0.02%
2021/12/24	24.5	31.01	8	30.72	30.70	16.5	35,490	0.05%
2021/12/23	6.2	31.17	20	30.88	31.15	-13.8	36,100	-0.04%
2021/12/22	1	30.00	30	29.90	29.65	-29	36,070	-0.08%
2021/12/21	9	30.02	2	30.20	29.85	7	36,498	0.02%
2021/12/20	3	29.92	3	29.75	29.75	0	36,741	0.00%
2021/12/17	3	29.75	1	30.00	29.65	2	36,692	0.01%
2021/12/16	4	30.79	34	30.56	30.60	-30	36,586	-0.08%
2021/12/15	4	30.11	10	30.53	30.40	-6	36,456	-0.02%
2021/12/14	9	29.81	8	30.90	29.75	1	36,387	0.00%
2021/12/13	12	31.10	16	31.26	31.10	-4	36,091	-0.01%
2021/12/10	4	30.75	5	31.26	30.70	-1	35,869	0.00%
2021/12/09	2	31.50	1.1	31.44	31.35	0.9	35,725	0.00%
2021/12/08	23.1	32.15	13	31.85	31.60	10.1	35,462	0.03%
2021/12/07	41	31.59	35.2	31.39	31.45	5.8	35,048	0.02%
2021/12/06	2	31.23	1	31.45	31.45	1	34,800	0.00%
2021/12/03	46	32.37	64	32.62	31.95	-18	34,606	-0.05%
2021/12/02	18	31.14	8	31.08	30.60	10	33,997	0.03%
2021/12/01	24	30.94	44	31.08	32.55	-20	33,572	-0.06%
2021/11/30	42	32.75	15	32.55	32.00	27	32,999	0.08%
2021/11/29	5	32.37	14	32.02	32.30	-9	32,571	-0.03%
2021/11/26	18.6	32.83	13	32.94	32.70	5.6	32,079	0.02%
2021/11/25	56	34.93	7	34.29	34.60	49	31,472	0.16%
2021/11/24	44	34.56	66.1	34.73	35.40	-22.1	30,990	-0.07%
2021/11/23	171	34.85	111	34.94	33.45	60	30,274	0.20%	大買/大賣/
2021/11/22	112.2	35.21	180	35.38	35.70	-67.8	29,436	-0.23%	大買/大賣/
2021/11/19	143	35.72	146.1	36.50	35.05	-3.1	28,814	-0.01%	大買/大賣/
2021/11/18	59.5	34.16	54.7	34.62	34.70	4.7	27,690	0.02%
2021/11/17	78.2	34.78	96.1	34.50	35.40	-17.8	27,073	-0.07%
2021/11/16	121.2	34.27	109.1	34.17	34.80	12.1	25,657	0.05%	大買/大賣/
2021/11/15	32	31.08	90.2	31.80	32.35	-58.2	23,694	-0.25%
2021/11/12	242.3	30.27	145.2	30.44	29.45	97.1	23,056	0.42%	大買/大賣/
2021/11/11	40.2	28.46	98.9	28.61	29.25	-58.7	21,243	-0.28%
2021/11/10	38	26.41	37.1	26.56	26.60	0.9	19,226	0.00%
2021/11/09	45.2	26.09	54	26.47	26.20	-8.8	18,704	-0.05%
2021/11/08	59	26.38	56.5	26.68	25.60	2.5	18,129	0.01%
2021/11/05	62.5	26.13	53	25.92	26.25	9.5	17,296	0.06%
2021/11/04	17.1	25.57	50	25.89	26.70	-32.9	15,966	-0.21%
2021/11/03	44	25.06	33	25.10	24.30	11	15,102	0.07%
2021/11/02	127	25.56	106	25.76	24.35	21	14,556	0.14%	大買/大賣/
2021/11/01	125.3	26.08	117.5	26.30	26.10	7.8	13,727	0.06%	大買/大賣/
2021/10/29	132.2	26.36	148	26.35	26.45	-15.8	12,922	-0.12%	大買/大賣/
2021/10/28	250.2	26.03	240.1	26.06	25.55	10.2	11,857	0.09%	大買/大賣/
2021/10/27	39	22.92	57	23.85	24.75	-18	9,828	-0.18%
2021/10/26	187	23.71	151.1	22.94	22.50	35.9	8,927	0.40%	大買/大賣/
2021/10/25	57	21.84	71.7	22.12	22.95	-14.7	7,357	-0.20%
2021/10/22	10	20.18	18.1	19.79	20.90	-8.1	5,972	-0.14%
2021/10/21	1	19.20	1	19.70	19.00	0	5,701	0.00%
2021/10/20	1	19.10	2	19.20	19.30	-1	5,876	-0.02%
2021/10/19	3	18.88	9	18.72	18.75	-6	5,859	-0.10%
2021/10/18	15	18.91	43	18.66	18.65	-28	5,843	-0.48%
2021/10/15	10	18.33	0	0.00	18.40	10	5,772	0.17%
2021/10/14	1	17.85	5.1	18.29	17.85	-4.1	5,816	-0.07%
2021/10/13	33	18.25	6.2	18.68	17.95	26.8	5,839	0.46%
2021/10/08	2	18.90	1.6	18.95	19.00	0.4	6,086	0.01%
2021/10/07	0	0.00	1.1	18.75	18.90	-1.1	6,298	-0.02%
2021/10/06	32	18.43	21	18.15	18.15	11	7,065	0.16%
2021/10/05	2	20.10	0	0.00	20.15	2	6,770	0.03%
2021/10/04	5	19.90	2	20.05	19.60	3	6,639	0.05%
2021/10/01	4	20.83	9	20.63	20.60	-5	6,478	-0.08%
2021/09/30	11	21.91	54	21.94	21.05	-43	6,112	-0.70%
2021/09/29	4	20.24	24.1	20.21	20.55	-20.1	5,329	-0.38%
2021/09/28	10.1	19.99	9	19.93	20.40	1.1	5,262	0.02%
2021/09/27	5	19.30	9	19.14	19.35	-4	4,844	-0.08%
2021/09/10	0	0.00	5	17.85	17.80	-5	5,072	-0.10%
2021/09/09	0	0.00	3	17.70	17.75	-3	5,089	-0.06%
2021/09/08	2	17.60	3	18.15	17.55	-1	5,104	-0.02%
2021/09/06	0	0.00	7	18.10	18.05	-7	5,275	-0.13%
2021/09/03	0	0.00	1	18.40	18.45	-1	5,696	-0.02%
2021/08/31	0	0.00	5	18.40	18.35	-5	5,940	-0.08%
2021/08/30	3	18.50	3	18.52	18.30	0	5,940	0.00%
2021/08/24	7	17.90	1	18.10	17.85	6	5,960	0.10%
2021/08/23	0.5	17.70	0	0.00	17.60	0.5	5,923	0.01%
2021/08/20	2	17.10	0	0.00	16.90	2	5,924	0.03%
2021/08/19	0	0.00	1	17.15	17.05	-1	5,921	-0.02%
2021/08/18	5.3	17.31	7	16.95	17.60	-1.7	5,922	-0.03%
2021/08/17	0	0.00	1	17.15	17.00	-1	5,925	-0.02%
2021/08/16	0	0.00	7	16.90	17.10	-7	5,928	-0.12%
2021/08/13	1	17.80	0	0.00	17.70	1	5,920	0.02%
2021/08/10	3	18.82	0	0.00	18.80	3	5,901	0.05%
2021/08/06	10	19.65	1	19.90	19.55	9	5,907	0.15%
2021/08/05	15	20.01	4	20.41	19.65	11	5,933	0.19%
2021/08/03	0	0.00	1	20.00	19.60	-1	5,936	-0.02%
2021/07/30	3	19.80	2	19.83	19.45	1	5,940	0.02%
2021/07/29	0	0.00	16	19.73	19.85	-16	5,920	-0.27%
2021/07/28	17	19.74	15	19.67	19.70	2	5,930	0.03%
2021/07/27	0	0.00	3	20.67	20.25	-3	5,949	-0.05%
2021/07/26	18	20.59	15	20.62	20.40	3	5,923	0.05%
2021/07/23	20	19.80	5	19.92	19.80	15	5,654	0.27%
2021/07/22	0	0.00	5	19.42	19.25	-5	5,629	-0.09%
2021/07/21	2	18.85	20	19.11	18.85	-18	5,618	-0.32%
2021/07/19	11	20.24	0	0.00	20.05	11	5,567	0.20%
2021/07/16	0	0.00	9	20.58	20.65	-9	5,637	-0.16%
2021/07/15	24	20.12	6	20.23	20.00	18	5,431	0.33%
2021/07/14	41	20.25	14.2	20.34	20.00	26.8	5,442	0.49%
2021/07/13	29.2	20.83	53.1	20.63	20.90	-23.9	5,386	-0.44%
2021/07/08	1	19.35	1	19.40	19.45	0	4,946	0.00%
2021/07/07	2	19.25	1	19.25	19.20	1	4,972	0.02%
2021/07/06	1.1	19.56	12	19.50	19.55	-10.9	5,112	-0.21%
2021/07/05	59	20.25	41	19.99	20.00	18	5,143	0.35%
2021/06/30	10.9	19.02	0	0.00	19.00	10.9	4,918	0.22%
2021/06/29	16	19.09	16	18.95	18.95	0	4,907	0.00%
2021/06/28	1	19.20	0.3	19.20	19.20	0.7	4,972	0.01%
2021/06/25	3	19.85	19	19.89	19.40	-16	4,982	-0.32%
2021/06/24	85	20.13	86	20.27	20.00	-1	4,958	-0.02%
2021/06/23	25	18.68	8	18.76	19.60	17	4,706	0.36%
2021/06/22	4	18.75	2	18.75	18.50	2	4,689	0.04%
2021/06/21	1	18.25	20.3	18.35	18.25	-19.3	4,715	-0.41%
2021/06/17	20	18.83	2	18.85	18.90	18	5,171	0.35%
2021/06/16	1	18.90	10.2	18.85	18.70	-9.2	5,292	-0.17%
2021/06/15	25	19.45	13.1	19.48	19.40	11.9	5,441	0.22%
2021/06/11	48.3	19.71	49	19.68	19.25	-0.8	5,809	-0.01%
2021/06/07	0	0.00	7	17.74	17.55	-7	5,516	-0.13%
2021/06/04	36	17.77	21.3	17.74	17.75	14.7	5,534	0.27%
2021/06/03	0	0.00	10	17.77	17.80	-10	5,549	-0.18%
2021/06/02	38	17.92	48	18.00	17.65	-10	5,742	-0.17%
2021/06/01	33	18.12	33	17.92	18.00	0	5,755	0.00%
2021/05/31	8	17.60	13	17.62	17.60	-5	5,762	-0.09%
2021/05/28	20	17.50	0	0.00	17.30	20	5,821	0.34%
2021/05/27	30	17.08	36	17.18	17.20	-6	5,967	-0.10%
2021/05/26	6	17.07	10	16.95	17.05	-4	6,019	-0.07%
2021/05/25	16.3	17.14	22	16.95	17.00	-5.7	6,072	-0.09%
2021/05/24	0	0.00	6	16.60	16.65	-6	6,163	-0.10%
2021/05/21	1	16.45	0	0.00	16.40	1	6,191	0.02%
2021/05/20	1	16.30	0	0.00	15.85	1	6,274	0.02%
2021/05/19	25	16.17	0	0.00	16.20	25	6,567	0.38%
2021/05/18	0.4	16.05	1	16.10	16.20	-0.6	6,607	-0.01%
2021/05/17	5	15.25	0	0.00	14.80	5	6,622	0.08%
2021/05/14	10	16.25	0	0.00	15.95	10	6,661	0.15%
2021/05/13	15	15.55	20	15.20	16.00	-5	6,720	-0.07%
2021/05/12	39	16.49	28	16.66	15.90	11	7,015	0.16%
2021/05/11	0	0.00	83	17.96	17.25	-83	7,092	-1.17%
2021/05/10	27	18.85	10	18.70	18.80	17	7,055	0.24%
2021/05/07	16	19.05	21	18.84	19.10	-5	7,090	-0.07%
2021/05/05	41	18.46	37	18.47	18.15	4	7,107	0.06%
2021/05/04	10	18.45	3	18.10	18.05	7	7,120	0.10%
2021/05/03	15	19.15	32	19.41	19.00	-17	7,104	-0.24%
2021/04/29	0	0.00	1	20.90	20.30	-1	7,084	-0.01%
2021/04/28	14	20.72	12	20.70	20.70	2	7,149	0.03%
2021/04/27	6	20.38	0	0.00	20.45	6	7,284	0.08%
2021/04/23	14	20.34	10	20.21	20.20	4	7,678	0.05%
2021/04/22	19	20.61	64	20.18	20.00	-45	7,831	-0.57%
2021/04/21	25	21.05	5.3	21.15	21.00	19.7	8,045	0.24%
2021/04/20	18	21.93	32	21.84	21.60	-14	8,442	-0.17%
2021/04/19	83	22.36	49	22.46	22.20	34	8,758	0.39%
2021/04/16	29	21.79	11	21.81	21.80	18	8,760	0.21%
2021/04/15	33	21.58	12	22.09	21.60	21	8,747	0.24%
2021/04/14	35	21.17	52	21.03	21.30	-17	8,633	-0.20%
2021/04/13	16	21.61	33	21.39	20.95	-17	8,806	-0.19%
2021/04/12	89	21.74	57	21.82	21.30	32	9,204	0.35%
2021/04/09	39	21.30	20	21.08	21.05	19	9,583	0.20%
2021/04/08	48.3	21.23	88	21.23	21.35	-39.7	9,584	-0.41%
2021/04/07	53	20.83	10	20.78	20.95	43	9,533	0.45%
2021/04/06	10	20.58	18	20.47	20.45	-8	9,530	-0.08%
2021/04/01	20	20.45	10	20.50	20.40	10	9,572	0.10%
2021/03/31	0	0.00	47	20.31	20.20	-47	9,706	-0.48%
2021/03/30	0	0.00	39	20.90	20.75	-39	9,703	-0.40%
2021/03/29	40	20.96	10	21.10	21.00	30	9,831	0.31%
2021/03/26	15	20.88	1	20.85	21.00	14	10,032	0.14%
2021/03/25	40	21.34	51	21.11	20.85	-11	10,754	-0.10%
2021/03/24	35	21.71	28	21.76	21.30	7	11,226	0.06%
2021/03/23	120	22.30	109	22.36	21.60	11	11,161	0.10%	大買/大賣/
2021/03/22	95	21.95	110	22.02	22.30	-15	10,896	-0.14%	大賣/
2021/03/19	15	21.38	7.7	21.51	21.40	7.3	10,730	0.07%
2021/03/18	106	21.36	78.9	21.39	21.40	27.1	10,726	0.25%	大買/
2021/03/17	64	21.24	56	21.18	21.25	8	10,571	0.08%
2021/03/16	0	0.00	4	20.20	20.10	-4	10,100	-0.04%
2021/03/15	20	20.45	1	20.30	20.20	19	10,089	0.19%
2021/03/12	33	20.42	36	20.30	20.40	-3	10,068	-0.03%
2021/03/11	0	0.00	10	20.05	19.90	-10	10,073	-0.10%
2021/03/10	0	0.00	5	19.72	19.60	-5	10,059	-0.05%
2021/03/09	2	19.80	2	19.25	19.60	0	10,044	0.00%
2021/03/08	47	20.30	48	20.14	19.45	-1	10,059	-0.01%
2021/03/05	12	19.65	7	19.85	19.65	5	9,911	0.05%
2021/03/04	0	0.00	10	19.95	19.60	-10	9,905	-0.10%
2021/03/03	20	20.00	31	19.79	20.05	-11	9,894	-0.11%
2021/03/02	38	19.86	58	20.12	19.60	-20	9,869	-0.20%
2021/02/26	1	19.30	6	19.66	19.55	-5	9,731	-0.05%
2021/02/25	8	19.82	17	19.83	19.65	-9	9,703	-0.09%
2021/02/24	11	19.89	4	19.70	19.70	7	9,750	0.07%
2021/02/22	49	19.92	41	19.89	19.85	8	9,609	0.08%
2021/02/19	58	19.92	50	20.00	19.80	8	9,540	0.08%
2021/02/18	36	19.54	2	19.25	19.30	34	9,254	0.37%
2021/02/17	2	19.35	0	0.00	19.15	2	9,199	0.02%
2021/02/04	0	0.00	6	18.89	18.80	-6	9,124	-0.07%
2021/02/03	44	19.67	81	19.43	19.40	-37	9,054	-0.41%
2021/02/02	90	18.51	56	18.51	18.80	34	8,707	0.39%
2021/02/01	4	17.50	0	0.00	17.55	4	8,547	0.05%
2021/01/29	0	0.00	5	17.60	17.60	-5	8,518	-0.06%
2021/01/28	0	0.00	1	18.30	18.20	-1	8,457	-0.01%
2021/01/27	2	18.70	0	0.00	18.70	2	8,427	0.02%
2021/01/26	10	18.85	12	18.34	18.30	-2	8,375	-0.02%
2021/01/25	0	0.00	1	18.35	18.60	-1	8,325	-0.01%
2021/01/22	6	18.90	0	0.00	18.85	6	8,259	0.07%
2021/01/21	4	19.20	4	19.23	18.85	0	8,185	0.00%
2021/01/20	8	19.45	3	19.20	19.15	5	8,075	0.06%
2021/01/19	31	20.84	15	20.74	20.50	16	7,888	0.20%
2021/01/18	2	20.15	79	19.62	19.95	-77	7,524	-1.02%
2021/01/15	46	20.11	42	19.94	20.00	4	7,421	0.05%
2021/01/14	17	20.57	17	20.78	20.55	0	7,224	0.00%
2021/01/13	70	21.01	28	20.51	20.45	42	6,862	0.61%
2021/01/12	82	19.87	66	19.82	19.80	16	6,362	0.25%
2021/01/11	12	19.16	13	19.55	19.40	-1	5,948	-0.02%
2021/01/08	25	18.54	21	18.48	18.25	4	5,729	0.07%
2021/01/07	13	19.37	26	19.39	18.95	-13	5,633	-0.23%
2021/01/06	95	20.13	206	19.79	19.10	-111	5,543	-2.00%	大賣/鉅額交易
2021/01/05	223	20.20	99.5	20.03	19.85	123.5	5,189	2.38%	大買/鉅額交易
2021/01/04	62	18.89	41	19.73	19.90	21	4,674	0.45%
2020/12/31	7	18.22	20	18.00	18.10	-13	4,130	-0.31%
2020/12/30	20	17.95	1	17.95	17.85	19	4,060	0.47%
2020/12/29	1	18.05	0	0.00	18.00	1	4,015	0.02%
2020/12/28	7	18.11	4	18.18	18.05	3	3,955	0.08%
2020/12/25	1	18.45	10	18.70	18.25	-9	3,868	-0.23%
2020/12/24	4	18.20	0	0.00	17.85	4	3,685	0.11%
2020/12/23	2	18.10	0	0.00	17.60	2	3,600	0.06%
2020/12/21	12	18.03	7.9	18.30	18.60	4.1	3,207	0.13%
2020/12/18	8	17.75	9	17.49	17.90	-1	2,442	-0.04%
2020/12/16	1	16.15	200	16.12	16.15	-199	1,884	-10.56%	大賣/鉅額交易
2020/12/15	2	16.15	0	0.00	16.15	2	1,866	0.11%
2020/12/14	228	16.91	23	16.76	16.65	205	1,819	11.27%	大買/鉅額交易
2020/12/11	6	16.25	6	16.55	16.15	0	1,686	0.00%
2020/12/10	2	16.15	13	16.30	16.05	-11	1,636	-0.67%
2020/12/07	47	16.74	49	16.64	16.70	-2	1,556	-0.13%
2020/12/03	1	15.80	0	0.00	15.60	1	1,294	0.08%
2020/12/01	4	15.80	7	15.96	15.85	-3	1,402	-0.21%
2020/11/26	4	15.25	4	15.65	15.45	0	1,344	0.00%
2020/11/25	0	0.00	2	15.15	15.15	-2	1,298	-0.15%
2020/11/24	2	15.30	0	0.00	15.25	2	1,291	0.15%
2020/11/18	0	0.00	1	15.15	15.05	-1	1,329	-0.08%
2020/11/12	4	14.85	4	14.88	14.60	0	1,309	0.00%
2020/10/22	1	14.30	0	0.00	14.30	1	1,473	0.07%
2020/10/19	0	0.00	1	14.10	14.25	-1	1,528	-0.07%
2020/10/16	2	14.13	1	14.20	13.95	1	1,587	0.06%
2020/10/08	0	0.00	2	14.43	14.45	-2	1,612	-0.12%
2020/10/07	2	14.40	0	0.00	14.45	2	1,626	0.12%
2020/10/06	0	0.00	2	14.50	14.35	-2	1,638	-0.12%
2020/09/25	2	13.80	1	13.85	13.90	1	1,804	0.06%
2020/09/24	1	14.20	0	0.00	14.15	1	1,834	0.05%
2020/09/08	20	15.60	0	0.00	15.50	20	2,639	0.76%
2020/09/07	6	15.90	6	15.90	15.60	0	2,641	0.00%
2020/09/04	1	15.50	2	15.50	15.55	-1	2,539	-0.04%
2020/08/27	9	15.55	9	15.57	15.20	0	2,491	0.00%
2020/08/25	4	15.05	6	15.00	14.90	-2	2,351	-0.09%
2020/08/24	1	14.70	0	0.00	14.70	1	2,330	0.04%
2020/08/17	5	15.25	3	15.25	15.25	2	2,301	0.09%
2020/08/06	5	15.50	5	15.50	15.20	0	2,372	0.00%
2020/07/30	0	0.00	2	14.95	14.95	-2	2,401	-0.08%
2020/07/27	0	0.00	7	14.77	14.70	-7	2,406	-0.29%
2020/07/24	0	0.00	4	15.21	15.10	-4	2,424	-0.17%
2020/07/22	2	15.55	27	15.51	15.55	-25	2,508	-1.00%
2020/07/20	25	15.10	0	0.00	15.10	25	2,494	1.00%
2020/07/15	0	0.00	1	15.45	15.15	-1	2,548	-0.04%
2020/07/10	3	15.73	2	15.85	15.50	1	2,543	0.04%
2020/07/09	1	16.15	3	16.35	16.10	-2	2,538	-0.08%
2020/07/08	3	16.08	1	16.30	16.25	2	2,514	0.08%
2020/07/07	6	16.60	3	16.10	16.10	3	2,487	0.12%
2020/07/03	7	16.22	3	16.35	16.35	4	2,481	0.16%
2020/07/02	3	16.35	4	16.31	16.35	-1	2,474	-0.04%
2020/07/01	31	17.09	33	17.14	16.90	-2	2,384	-0.08%
2020/06/30	14	15.33	21	15.40	16.30	-7	1,962	-0.36%
2020/06/19	0	0.00	2	14.65	14.60	-2	1,677	-0.12%
2020/06/16	1	14.30	0	0.00	14.30	1	1,694	0.06%
2020/06/15	2	14.05	0	0.00	13.95	2	1,730	0.12%
2020/06/09	0	0.00	2	14.85	14.85	-2	1,800	-0.11%
2020/06/02	5	14.80	5	14.90	14.65	0	1,926	0.00%
2020/05/21	1	14.90	3	15.00	14.90	-2	1,918	-0.10%
2020/05/14	10	15.35	8	15.24	14.80	2	1,902	0.11%
2020/05/13	3	15.10	1	15.15	15.15	2	1,811	0.11%
2020/05/11	0	0.00	1	15.30	15.35	-1	1,763	-0.06%
2020/05/08	2	15.00	0	0.00	14.85	2	1,719	0.12%
2020/05/07	0	0.00	0.1	14.95	14.90	-0.1	1,712	0.00%
2020/05/06	0	0.00	6.1	14.85	14.75	-6.1	1,700	-0.36%
2020/04/29	6	14.80	0	0.00	14.90	6	1,722	0.35%
2020/04/28	11	14.60	13	14.64	14.80	-2	1,710	-0.12%
2020/04/24	1	13.85	0	0.00	13.65	1	1,614	0.06%
2020/04/23	0	0.00	1	13.70	13.75	-1	1,618	-0.06%
2020/04/22	1	12.85	1	13.00	13.20	0	1,629	0.00%
2020/04/17	0	0.00	1	13.60	13.60	-1	1,555	-0.06%
2020/04/16	8	13.50	0	0.00	13.50	8	1,539	0.52%
2020/04/15	1	13.50	0	0.00	13.50	1	1,544	0.06%
2020/04/14	2	13.38	0	0.00	13.45	2	1,559	0.13%
2020/04/08	4	13.20	4	13.30	13.35	0	1,598	0.00%
2020/04/07	5.4	12.71	7	12.68	12.85	-1.6	1,548	-0.10%
2020/03/31	7	11.85	0	0.00	11.85	7	1,540	0.45%
2020/03/30	0	0.00	2	11.90	12.10	-2	1,704	-0.12%
2020/03/27	2	11.93	0	0.00	11.95	2	1,698	0.12%
2020/03/26	0	0.00	3	12.15	12.20	-3	1,689	-0.18%
2020/03/25	14	12.54	13	12.27	12.10	1	1,698	0.06%
2020/03/24	5	11.88	5	11.86	11.80	0	1,667	0.00%
2020/03/20	1	10.85	6	11.18	11.20	-5	1,685	-0.30%
2020/03/19	4	10.20	1	10.75	10.20	3	1,698	0.18%
2020/03/13	7	12.86	8	12.98	13.05	-1	1,652	-0.06%
2020/03/12	3	14.03	4	14.03	14.00	-1	1,630	-0.06%
2020/03/11	2	15.30	6	14.87	14.60	-4	1,604	-0.25%
2020/03/10	6	14.47	0	0.00	14.40	6	1,505	0.40%
2020/03/09	2	14.20	0	0.00	14.20	2	1,476	0.14%
2020/03/06	1	14.80	7	14.92	14.80	-6	1,479	-0.41%
2020/03/05	0	0.00	1	15.20	15.10	-1	1,509	-0.07%
2020/03/02	1	14.10	4	15.10	14.90	-3	1,568	-0.19%
2020/02/27	6	15.00	0	0.00	14.65	6	1,555	0.39%
2020/02/18	0	0.00	6	15.83	15.75	-6	2,422	-0.25%
2020/02/13	0	0.00	1	15.85	15.65	-1	2,696	-0.04%
2020/02/07	1	15.40	0	0.00	15.45	1	2,764	0.04%
2020/02/04	1	15.75	1	15.75	15.70	0	2,874	0.00%
2020/02/03	1	14.20	1	14.25	14.85	0	2,856	0.00%
2020/01/31	1	15.75	0	0.00	15.50	1	2,843	0.04%
2020/01/30	3	15.85	3	15.90	15.80	0	2,880	0.00%
2020/01/13	0	0.00	1	17.20	17.30	-1	3,031	-0.03%
2020/01/10	1.7	17.17	0	0.00	17.15	1.7	3,083	0.06%
2020/01/08	1	17.05	0	0.00	17.05	1	3,250	0.03%
2020/01/07	0	0.00	2	17.55	17.55	-2	3,258	-0.06%
2020/01/06	2	17.85	0	0.00	17.80	2	3,264	0.06%
2019/12/31	1.6	18.30	0	0.00	18.30	1.6	3,330	0.05%
2019/12/30	0	0.00	2	18.37	18.40	-2	3,353	-0.06%
2019/12/27	2	18.45	2	18.45	18.35	0	3,436	0.00%
2019/12/26	5	18.34	3	18.45	18.30	2	3,522	0.06%
2019/12/25	29	18.51	31	18.47	18.45	-2	3,685	-0.05%
2019/12/24	0	0.00	0	17.80	17.80	0	3,695	0.00%
2019/12/23	1	17.90	0	0.00	17.85	1	4,429	0.02%
2019/12/18	0	0.00	1	18.50	18.35	-1	5,789	-0.02%
2019/12/12	0	0.00	1	18.40	18.10	-1	5,703	-0.02%
2019/12/10	2	18.65	2	18.65	18.40	0	5,721	0.00%
2019/12/06	2	18.10	0	0.00	18.10	2	5,683	0.04%
2019/12/05	0	0.00	2	18.20	18.10	-2	5,676	-0.04%
2019/12/02	4	17.73	3	18.07	17.80	1	5,714	0.02%
2019/11/29	11	18.34	0	0.00	18.15	11	5,733	0.19%
2019/11/27	7	18.95	7	19.01	18.65	0	5,695	0.00%
2019/11/26	1	18.55	0	0.00	18.55	1	5,662	0.02%
2019/11/25	0	0.00	8	18.76	18.70	-8	5,642	-0.14%
2019/11/22	8	18.69	11	18.88	19.05	-3	5,606	-0.05%
2019/11/21	5	18.60	0	0.00	18.50	5	5,527	0.09%
2019/11/20	11	18.38	4	18.40	18.40	7	5,508	0.13%
2019/11/19	5	18.55	5	18.68	18.65	0	5,477	0.00%
2019/11/18	30	19.60	14	19.61	18.90	16	5,440	0.29%
2019/11/15	3	18.45	17	18.63	18.60	-14	5,005	-0.28%
2019/11/14	30	18.49	22	18.25	19.00	8	4,816	0.17%
2019/11/13	5	17.40	10	17.32	17.30	-5	4,538	-0.11%
2019/11/12	2	17.05	1	17.30	17.45	1	4,534	0.02%
2019/11/11	0	0.00	1	17.60	17.05	-1	4,518	-0.02%
2019/11/08	1	18.15	0	0.00	18.15	1	4,478	0.02%
2019/11/06	0	0.00	3	18.05	18.05	-3	4,448	-0.07%
2019/11/05	0	0.00	2	18.50	18.30	-2	4,433	-0.05%
2019/11/04	9	18.54	2	18.55	18.50	7	4,418	0.16%
2019/11/01	3	18.43	13	18.05	18.65	-10	4,386	-0.23%
2019/10/30	0	0.00	1	18.15	18.05	-1	4,300	-0.02%
2019/10/29	5	18.64	3	18.73	18.15	2	4,289	0.05%
2019/10/24	2	18.50	0	0.00	18.50	2	4,219	0.05%
2019/10/23	2	18.45	1	18.45	18.45	1	4,221	0.02%
2019/10/22	26	18.70	13	18.88	18.55	13	4,186	0.31%
2019/10/18	1	18.35	0	0.00	18.35	1	4,065	0.02%
2019/10/17	11	18.71	2	18.75	18.60	9	4,066	0.22%
2019/10/15	0	0.00	1	17.50	17.50	-1	3,894	-0.03%
2019/10/14	5	17.90	4	17.90	17.90	1	3,870	0.03%
2019/10/09	0	0.00	1	18.00	17.80	-1	3,873	-0.03%
2019/10/07	0	0.00	3	18.22	18.05	-3	3,817	-0.08%
2019/10/04	0	0.00	2	18.10	18.15	-2	3,789	-0.05%
2019/10/03	7	18.38	5	18.12	18.10	2	3,756	0.05%
2019/10/02	0	0.00	2	17.95	18.30	-2	3,671	-0.05%
2019/10/01	4	18.73	5	18.90	18.40	-1	3,577	-0.03%
2019/09/27	9	18.69	3	18.68	18.30	6	3,412	0.18%
2019/09/26	28	19.47	39	19.43	19.15	-11	3,233	-0.34%
2019/09/25	47	18.25	52	18.87	19.25	-5	2,502	-0.20%
2019/09/24	0	0.00	3	17.12	17.50	-3	1,262	-0.24%
2019/09/19	0	0.00	25	15.85	15.75	-25	1,107	-2.26%
2019/09/12	2	16.25	1	16.20	16.10	1	1,099	0.09%
2019/09/06	0	0.00	1	15.85	15.80	-1	1,046	-0.10%
2019/09/05	0	0.00	1	16.00	15.85	-1	1,048	-0.10%
2019/09/04	3	16.08	0	0.00	15.90	3	1,034	0.29%
2019/09/03	1	15.90	9	15.93	15.95	-8	1,030	-0.78%
2019/08/30	0	0.00	0	15.40	15.40	0	1,007	0.00%
2019/08/29	0	0.00	1	15.30	15.30	-1	1,018	-0.10%
2019/08/21	0	0.00	2	15.15	15.20	-2	990	-0.20%
2019/08/19	0	0.00	4	14.95	15.00	-4	965	-0.41%
2019/08/16	0	0.00	88	14.43	14.50	-88	949	-9.27%
2019/08/15	0	0.00	2	14.40	14.40	-2	951	-0.21%
2019/08/14	0	0.00	3	14.50	14.35	-3	961	-0.31%
2019/08/13	2	14.30	0	0.00	14.30	2	1,026	0.19%
2019/08/05	2	14.80	25	14.85	14.70	-23	1,053	-2.18%
2019/08/02	2	15.20	0	0.00	15.20	2	1,048	0.19%
2019/07/30	16	16.00	0	0.00	15.80	16	1,058	1.51%
2019/07/29	25	16.20	0	0.00	16.15	25	1,060	2.36%
2019/07/25	0	0.00	5	16.20	16.20	-5	1,055	-0.47%
2019/07/24	0	0.00	15	15.99	15.95	-15	1,033	-1.45%
2019/07/23	17	16.07	11	16.25	16.10	6	1,039	0.58%
2019/07/19	21	15.90	11	16.00	15.75	10	1,003	1.00%
2019/07/17	10	15.70	0	0.00	15.75	10	964	1.04%
2019/07/12	0	0.00	2	15.85	15.80	-2	1,068	-0.19%
2019/07/08	8	15.47	0	0.00	15.50	8	1,511	0.53%
2019/07/05	0	0.00	3	15.45	15.45	-3	1,519	-0.20%
2019/07/02	0	0.00	10	15.30	15.30	-10	1,532	-0.65%
2019/06/19	0.1	15.05	0	0.00	14.95	0.1	1,915	0.01%
2019/06/11	12	15.51	2	15.40	15.25	10	2,142	0.47%
2019/06/05	0	0.00	1	15.10	14.85	-1	2,068	-0.05%
2019/05/21	0	0.00	1	14.70	14.90	-1	2,139	-0.05%
2019/05/20	3	15.20	2	15.20	14.85	1	2,134	0.05%
2019/05/17	2	14.00	3	14.00	14.20	-1	2,072	-0.05%
2019/05/14	1	14.10	0	0.00	14.60	1	2,076	0.05%
2019/05/13	0	0.00	5	14.70	14.50	-5	2,125	-0.24%
2019/05/09	2	15.30	3	15.70	15.30	-1	2,116	-0.05%
2019/05/06	1	16.00	0	0.00	16.00	1	2,113	0.05%
2019/05/02	6	16.58	0	0.00	16.65	6	2,094	0.29%
2019/04/30	1	16.40	1	16.45	16.40	0	2,086	0.00%
2019/04/25	0	0.00	3	17.00	17.00	-3	2,070	-0.14%
2019/04/24	5	17.11	2	17.30	17.05	3	2,062	0.15%
2019/04/22	2	17.30	5	17.34	17.30	-3	2,035	-0.15%
2019/04/19	1	17.15	1	17.50	17.25	0	2,023	0.00%
2019/04/18	16	17.62	0	0.00	17.25	16	1,996	0.80%
2019/04/17	7	18.04	6	17.80	17.70	1	1,896	0.05%
2019/04/16	7	17.97	7	17.58	18.20	0	1,729	0.00%
2019/04/15	1	16.60	0	0.00	16.55	1	1,445	0.07%
2019/04/12	0	0.00	1	16.35	16.30	-1	1,428	-0.07%
2019/04/11	0	0.00	1	16.30	16.15	-1	1,426	-0.07%
2019/04/08	0	0.00	1	16.80	16.75	-1	1,403	-0.07%
2019/04/03	3	16.78	1	17.00	16.65	2	1,392	0.14%
2019/04/02	2	17.43	0	0.00	17.10	2	1,350	0.15%
2019/04/01	2	16.60	0	0.00	16.50	2	1,202	0.17%
2019/03/27	5	16.24	0	0.00	16.50	5	1,138	0.44%
2019/03/26	0	0.00	4	15.85	15.85	-4	1,138	-0.35%
2019/03/25	0	0.00	1	15.95	15.80	-1	1,145	-0.09%
2019/03/20	0	0.00	20	16.05	16.15	-20	1,067	-1.87%
2019/03/19	4	16.00	0	0.00	15.80	4	1,162	0.34%
2019/03/15	0	0.00	1	15.35	15.30	-1	1,166	-0.09%
2019/02/25	1	15.85	0	0.00	15.85	1	1,540	0.06%
2019/02/20	0	0.00	7	15.99	15.90	-7	1,544	-0.45%
2019/02/13	1	15.80	0	0.00	15.80	1	1,511	0.07%
2019/02/12	21	15.85	4	16.04	16.05	17	1,500	1.13%
2019/02/11	0	0.00	10	15.35	15.40	-10	1,442	-0.69%
2019/01/28	0	0.00	2	15.15	15.20	-2	1,421	-0.14%
2019/01/24	0	0.00	1	14.85	14.80	-1	1,412	-0.07%
2019/01/17	2	15.00	0	0.00	14.90	2	1,436	0.14%
2019/01/09	2	15.35	0	0.00	15.40	2	1,435	0.14%
2019/01/07	2	15.40	0	0.00	15.40	2	1,425	0.14%
2019/01/04	5	14.60	0	0.00	14.90	5	1,427	0.35%
2018/12/27	1	15.70	0	0.00	15.60	1	1,443	0.07%
2018/12/25	5	15.78	0	0.00	15.65	5	1,422	0.35%
2018/12/24	0	0.00	1	15.95	16.00	-1	1,416	-0.07%
2018/12/21	1	15.75	1	15.70	15.80	0	1,406	0.00%
2018/12/20	6	15.83	0	0.00	15.35	6	1,381	0.43%
2018/12/19	8	16.55	8	16.70	16.05	0	1,357	0.00%
2018/12/14	1	16.15	0	0.00	16.15	1	1,276	0.08%
2018/12/13	41	16.65	0	0.00	16.55	41	1,252	3.27%
2018/12/12	20	17.20	41	17.02	16.70	-21	1,227	-1.71%
2018/12/11	8	16.19	29	16.16	16.50	-21	1,092	-1.92%
2018/12/07	2	16.40	2	16.30	16.20	0	1,021	0.00%
2018/12/06	1	15.95	1	15.85	15.95	0	993	0.00%
2018/12/05	11	16.60	7	16.79	16.55	4	945	0.42%
2018/12/03	10	14.50	0	0.00	14.70	10	703	1.42%
2018/11/29	0	0.00	2	14.90	14.30	-2	679	-0.29%
2018/11/23	2	14.40	0	0.00	14.40	2	655	0.30%
2018/11/21	0	0.00	3	14.00	13.90	-3	595	-0.50%
2018/11/19	0	13.65	0	0.00	13.70	0	560	0.00%
2018/11/16	3	13.45	0	0.00	13.30	3	553	0.54%
2018/11/15	31	13.10	0	0.00	13.20	31	541	5.72%
2018/11/14	23	12.50	0	0.00	12.50	23	525	4.38%
2018/10/26	0	0.00	5	12.15	11.95	-5	546	-0.91%
2018/10/11	0	0.00	3	12.70	12.60	-3	490	-0.61%
2018/09/11	0.9	15.40	0	0.00	15.20	0.9	659	0.14%
2018/08/23	0	0.00	10	16.70	16.75	-10	966	-1.03%
2018/08/14	0	0.00	1	16.90	17.00	-1	1,239	-0.08%
2018/08/06	1	17.95	0	0.00	17.95	1	1,455	0.07%
2018/07/04	1	17.85	0	0.00	17.85	1	1,458	0.07%
2018/07/02	2	18.00	0	0.00	18.00	2	1,472	0.14%
2018/06/27	1	18.35	0	0.00	18.20	1	1,451	0.07%
2018/06/25	1	18.45	0	0.00	18.45	1	1,482	0.07%
2018/06/20	4	18.35	0	0.00	18.45	4	1,432	0.28%
2018/06/14	0	0.00	1	19.20	19.20	-1	1,347	-0.07%
2018/06/12	0	0.00	2	19.75	19.40	-2	1,340	-0.15%
2018/06/11	1	19.35	2	19.30	19.45	-1	1,310	-0.08%
2018/06/08	4	19.05	0	0.00	19.00	4	1,301	0.31%
2018/06/07	0	0.00	2	19.65	19.50	-2	1,302	-0.15%
2018/06/06	0	0.00	9	19.15	19.20	-9	1,300	-0.69%
2018/06/05	2	19.18	0	0.00	19.05	2	1,386	0.14%
2018/06/01	0	0.00	1	19.40	19.15	-1	1,344	-0.07%
2018/05/31	0	0.00	1	19.50	19.10	-1	1,327	-0.08%
2018/05/30	1	19.90	1	19.45	19.80	0	1,287	0.00%
2018/05/29	0	0.00	3	19.47	19.60	-3	1,187	-0.25%
2018/05/28	3	19.05	0	0.00	19.10	3	1,158	0.26%
2018/05/21	0	0.00	1	18.80	18.60	-1	1,081	-0.09%
2018/05/17	2	18.98	2	18.60	19.05	0	1,073	0.00%
2018/05/16	0	0.00	2	18.20	18.35	-2	933	-0.21%
2018/05/14	5	18.61	3	18.50	18.50	2	998	0.20%
2018/05/10	0	0.00	2	17.60	17.50	-2	1,009	-0.20%
2018/05/07	0	0.00	1	17.40	17.25	-1	1,097	-0.09%
2018/04/19	0	0.00	1	17.95	18.10	-1	1,386	-0.07%
2018/04/17	1	17.65	2	17.60	17.70	-1	1,418	-0.07%
2018/04/13	0	0.00	1	18.20	18.10	-1	1,476	-0.07%
2018/04/11	0	0.00	0	18.15	18.15	0	1,680	0.00%
2018/04/10	2	18.15	0	0.00	18.20	2	2,054	0.10%
2018/04/09	2	18.40	2	18.20	18.15	0	2,099	0.00%
2018/03/28	1	19.40	4	19.34	19.10	-3	2,073	-0.14%
2018/03/23	3	18.27	0	0.00	18.20	3	2,002	0.15%
2018/03/22	1	18.80	0	0.00	18.80	1	1,980	0.05%
2018/03/20	0	0.00	30	19.00	19.00	-30	1,970	-1.52%
2018/03/19	20	19.20	0	0.00	19.15	20	1,960	1.02%
2018/03/15	10	19.30	0	0.00	19.40	10	1,949	0.51%
2018/03/14	10	19.35	0	0.00	19.30	10	1,948	0.51%
2018/03/13	0	0.00	1	19.50	19.50	-1	1,944	-0.05%
2018/03/12	0	0.00	5	19.58	19.55	-5	1,932	-0.26%
2018/03/09	6	19.84	2	19.93	19.80	4	1,918	0.21%
2018/02/26	0	0.00	1	19.00	18.90	-1	1,819	-0.05%
2018/02/21	0	0.00	2	18.95	19.30	-2	1,857	-0.11%
2018/02/12	1	18.00	0	0.00	18.00	1	1,897	0.05%
2018/02/09	0	0.00	1	17.75	18.10	-1	1,897	-0.05%
2018/02/07	0	0.00	1	18.70	18.70	-1	1,881	-0.05%
2018/02/06	3	18.63	0	0.00	18.35	3	1,866	0.16%
2018/02/05	2	19.33	0	0.00	19.90	2	1,804	0.11%
2018/02/02	1	19.75	0	0.00	19.70	1	1,778	0.06%
2018/02/01	5	19.80	4	19.50	19.50	1	1,775	0.06%
2018/01/31	1	20.00	2	19.75	20.15	-1	1,733	-0.06%
2018/01/29	1	19.05	0	0.00	19.10	1	1,674	0.06%
2018/01/26	1	18.95	0	0.00	18.95	1	1,668	0.06%
2018/01/23	2	19.70	0	0.00	19.65	2	1,627	0.12%
2018/01/18	2	20.10	1	20.00	20.00	1	1,583	0.06%
2018/01/16	5	20.69	190	20.72	20.30	-185	1,531	-12.08%	大賣/鉅額交易
2018/01/12	0	0.00	41	20.36	20.25	-41	1,447	-2.83%
2018/01/11	10	20.15	0	0.00	20.20	10	1,436	0.70%
2018/01/09	1	19.95	100	20.00	20.15	-99	1,400	-7.07%
2018/01/08	4	20.80	18	21.06	20.55	-14	1,367	-1.02%
2018/01/05	147	21.10	7	21.19	21.00	140	1,307	10.71%	大買/鉅額交易
2018/01/04	15	20.67	12	20.52	21.05	3	1,162	0.26%
2018/01/03	0	0.00	3	19.27	19.45	-3	785	-0.38%