建漢 (3062)-元大-龍潭券商分點個股進出

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
34.10
漲跌
▲3.10
漲幅
+10.00%
成交量
86,643張
產業
上市通信網路類股
391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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/06/21	110	32.69	115.1	33.60	34.10	-5.1	11,322	-0.05%	大買/大賣/
2024/06/20	33.2	29.48	69.3	30.44	31.00	-36.1	10,604	-0.34%
2024/06/19	118.4	30.15	105	29.73	28.20	13.4	9,979	0.13%	大買/大賣/
2024/06/18	28	28.11	65	28.07	29.15	-37	8,252	-0.45%
2024/06/17	2	26.78	4	26.45	26.50	-2	7,602	-0.03%
2024/06/14	33	25.94	103	26.02	25.75	-70	7,319	-0.96%	大賣/
2024/06/13	0	0.00	1	24.60	24.45	-1	6,945	-0.01%
2024/06/12	6	24.16	0	0.00	24.35	6	6,961	0.09%
2024/06/07	1	24.50	1	24.85	24.30	0	6,958	0.00%
2024/06/06	18.1	24.68	4	24.98	24.50	14.1	7,145	0.20%
2024/06/05	0	0.00	12	24.39	24.95	-12	7,110	-0.17%
2024/06/04	0	0.00	1	24.70	24.15	-1	6,987	-0.01%
2024/06/03	12	24.90	13	24.56	24.55	-1	6,955	-0.01%
2024/05/31	7	25.24	13	25.02	24.45	-6	6,951	-0.09%
2024/05/30	1	24.15	58	24.14	23.80	-57	6,947	-0.82%
2024/05/29	26	25.09	40	24.96	24.65	-14	7,113	-0.20%
2024/05/28	14	24.53	8	24.59	24.60	6	6,954	0.09%
2024/05/27	35	24.31	19	24.49	24.70	16	6,889	0.23%
2024/05/24	46.1	24.05	37.2	24.12	23.90	8.9	6,750	0.13%
2024/05/23	12	23.36	12	22.90	22.85	0	6,478	0.00%
2024/05/22	2	23.50	40	23.90	23.25	-38	6,434	-0.59%
2024/05/21	2	23.45	5	23.39	23.50	-3	6,325	-0.05%
2024/05/20	1	23.35	3	23.28	23.30	-2	6,308	-0.03%
2024/05/17	16	23.39	2	23.30	23.25	14	6,268	0.22%
2024/05/16	1	23.15	17	23.41	23.15	-16	6,246	-0.26%
2024/05/15	1	23.20	4	22.93	22.85	-3	6,201	-0.05%
2024/05/14	0	23.35	7	23.26	23.10	-7	6,191	-0.11%
2024/05/13	1	22.90	19	22.84	22.95	-18	6,122	-0.29%
2024/05/10	9	21.83	0	0.00	21.95	9	6,050	0.15%
2024/05/09	3	22.10	0	0.00	21.95	3	6,037	0.05%
2024/05/07	0	0.00	20	22.10	22.20	-20	6,017	-0.33%
2024/05/06	1	22.25	25	22.56	22.35	-24	5,976	-0.40%
2024/05/02	0	0.00	0	21.50	21.65	0	5,848	0.00%
2024/04/30	0	0.00	18	21.70	21.55	-18	5,844	-0.31%
2024/04/29	5	21.42	0	0.00	21.40	5	5,805	0.09%
2024/04/26	2	21.48	1	21.45	21.40	1	5,786	0.02%
2024/04/25	2	21.30	0	0.00	21.25	2	5,773	0.03%
2024/04/24	6	21.62	1	21.65	21.65	5	5,762	0.09%
2024/04/22	4	21.05	0	0.00	20.90	4	5,742	0.07%
2024/04/19	29	21.16	40	21.15	21.10	-11	5,732	-0.19%
2024/04/18	6	21.68	0	0.00	21.55	6	5,691	0.11%
2024/04/16	17	21.68	0	0.00	21.35	17	5,658	0.30%
2024/04/15	10	22.62	0	0.00	22.40	10	5,601	0.18%
2024/04/12	13	22.33	0.4	22.50	22.40	12.6	5,563	0.23%
2024/04/11	14	22.61	15	22.62	22.40	-1	5,534	-0.02%
2024/04/10	50	23.25	36	23.23	23.10	14	5,483	0.26%
2024/04/09	14	23.26	0	0.00	23.40	14	5,374	0.26%
2024/04/08	6	23.58	0	0.00	23.40	6	5,331	0.11%
2024/04/03	37	23.52	2	23.25	23.40	35	5,298	0.66%
2024/04/02	43	24.29	2	24.13	24.00	41	5,223	0.78%
2024/04/01	73	24.37	28	24.23	24.25	45	5,126	0.88%
2024/03/29	106	24.92	14	25.01	24.50	92	5,015	1.83%	大買/
2024/03/28	129	25.80	125	25.88	25.80	4	4,734	0.08%	大買/大賣/
2024/03/27	54	23.47	82	24.69	25.15	-28	3,473	-0.81%
2024/03/26	69	23.15	24	22.90	22.90	45	3,140	1.43%
2024/03/25	53	24.36	41	24.88	24.60	12	2,936	0.41%
2024/03/22	2	22.23	71.5	23.37	23.40	-69.5	2,233	-3.11%
2024/03/21	0	0.00	0	22.50	21.30	0	1,925	0.00%
2024/03/20	1	21.35	10	21.25	21.25	-9	1,928	-0.47%
2024/03/19	2	21.60	0	0.00	21.45	2	1,922	0.10%
2024/03/18	1	22.10	1	21.90	21.80	0	1,922	0.00%
2024/03/15	1	21.80	4	22.15	21.65	-3	1,920	-0.16%
2024/03/14	15	21.52	0	0.00	21.35	15	1,917	0.78%
2024/03/13	18	22.03	2	21.95	21.85	16	1,928	0.83%
2024/03/12	59	22.55	59	22.69	22.50	0	2,010	0.00%
2024/03/11	5	21.84	36	21.91	21.85	-31	1,780	-1.74%
2024/03/08	1	20.80	2	20.65	20.70	-1	1,718	-0.06%
2024/03/07	0	0.00	3	21.45	21.10	-3	1,707	-0.18%
2024/03/06	1	21.90	0	0.00	21.90	1	1,678	0.06%
2024/03/05	27.5	22.18	4	21.98	22.20	23.5	1,642	1.43%
2024/03/04	7	21.45	2	22.28	21.60	5	1,467	0.34%
2024/03/01	0	0.00	1	21.35	21.20	-1	1,259	-0.08%
2024/02/23	0	20.45	0	0.00	20.15	0	1,324	0.00%
2024/02/22	0	0.00	19	20.41	20.35	-19	1,575	-1.21%
2024/02/15	0	20.45	60	20.13	20.10	-60	1,638	-3.66%
2024/02/01	2	20.88	0	0.00	20.85	2	1,672	0.12%
2024/01/30	1	20.85	0	0.00	20.75	1	1,700	0.06%
2024/01/29	0.1	20.90	0	0.00	21.10	0.1	1,743	0.00%
2024/01/25	0	21.80	2	21.30	21.10	-2	1,803	-0.11%
2024/01/23	0.2	21.37	0	0.00	21.40	0.2	1,917	0.01%
2024/01/22	1	21.20	3	21.22	21.05	-2	1,967	-0.10%
2024/01/17	1	20.95	0	0.00	20.55	1	2,007	0.05%
2024/01/09	2	21.18	2	21.15	21.15	0	2,182	0.00%
2024/01/04	1	21.55	14	21.48	21.40	-13	2,375	-0.55%
2024/01/03	0	0.00	2	21.85	21.65	-2	2,371	-0.08%
2024/01/02	0	0.00	1	22.30	22.00	-1	2,374	-0.04%
2023/12/29	1	21.90	0	0.00	21.95	1	2,375	0.04%
2023/12/28	1	22.10	4	22.05	22.00	-3	2,373	-0.13%
2023/12/27	10	22.10	0	0.00	22.10	10	2,380	0.42%
2023/12/26	2	22.08	2	22.05	22.05	0	2,389	0.00%
2023/12/25	0	0.00	8	21.90	21.90	-8	2,385	-0.34%
2023/12/22	1	22.05	0	0.00	21.95	1	2,384	0.04%
2023/12/21	1	22.10	0	0.00	22.05	1	2,393	0.04%
2023/12/19	2	21.88	0	0.00	21.90	2	2,433	0.08%
2023/12/18	6	22.08	6	22.21	22.05	0	2,431	0.00%
2023/12/15	1	22.25	0	0.00	22.15	1	2,436	0.04%
2023/12/14	2	22.28	2	22.35	22.20	0	2,480	0.00%
2023/12/13	6	22.46	2	22.53	22.45	4	2,495	0.16%
2023/12/12	28	22.28	3	22.20	22.15	25	2,508	1.00%
2023/12/11	2	22.50	2	22.30	22.50	0	2,520	0.00%
2023/12/08	20	23.10	0	0.00	23.25	20	2,458	0.81%
2023/12/07	30	23.39	25	23.58	23.15	5	2,432	0.21%
2023/12/06	2	22.58	0	0.00	22.65	2	2,307	0.09%
2023/12/05	12	22.49	2	22.30	22.45	10	2,352	0.43%
2023/12/04	0	0.00	1	22.80	22.80	-1	2,364	-0.04%
2023/12/01	2	22.88	0	0.00	22.85	2	2,359	0.08%
2023/11/30	16	22.98	0	0.00	22.90	16	2,361	0.68%
2023/11/29	2	22.93	0	0.00	23.00	2	2,359	0.08%
2023/11/28	21	23.14	0	0.00	22.80	21	2,367	0.89%
2023/11/23	3	23.47	0	0.00	23.40	3	2,375	0.13%
2023/11/22	8	23.73	3	23.93	23.75	5	2,369	0.21%
2023/11/21	9	24.23	22	23.87	23.45	-13	2,401	-0.54%
2023/11/20	3	22.90	12	22.75	22.95	-9	2,242	-0.40%
2023/11/17	3	22.15	0	0.00	22.20	3	2,226	0.13%
2023/11/16	1	21.80	0	0.00	22.00	1	2,225	0.04%
2023/11/15	5	21.91	0	0.00	21.70	5	2,240	0.22%
2023/11/14	4	22.08	3	22.15	22.00	1	2,225	0.04%
2023/11/13	7	21.89	4	21.80	21.80	3	2,212	0.14%
2023/11/10	2	22.18	0	0.00	21.95	2	2,190	0.09%
2023/11/09	2	22.63	0	0.00	22.70	2	2,179	0.09%
2023/11/08	3	22.90	0	0.00	22.90	3	2,191	0.14%
2023/11/07	1	23.15	5	23.25	23.10	-4	2,191	-0.18%
2023/11/06	1	23.25	1	23.60	23.25	0	2,188	0.00%
2023/11/03	0	0.00	2	23.20	22.95	-2	2,142	-0.09%
2023/11/02	5	22.85	0	0.00	22.90	5	2,120	0.24%
2023/11/01	0.1	22.39	1	22.45	22.30	-0.9	2,096	-0.04%
2023/10/31	30	22.93	2	23.35	22.90	28	2,067	1.35%
2023/10/30	1	22.90	9	22.95	22.95	-8	2,006	-0.40%
2023/10/26	2	22.13	0	0.00	22.20	2	2,054	0.10%
2023/10/24	2	21.55	2	21.80	22.30	0	2,044	0.00%
2023/10/20	3	22.10	0	0.00	22.00	3	2,004	0.15%
2023/10/19	4	22.19	5	22.45	22.60	-1	2,003	-0.05%
2023/10/18	0	0.00	7	21.57	21.75	-7	1,988	-0.35%
2023/10/17	1	22.25	0	0.00	22.05	1	1,972	0.05%
2023/10/16	5	22.79	1	22.65	22.65	4	1,936	0.21%
2023/10/13	3	23.22	8.4	23.10	23.15	-5.4	1,913	-0.28%
2023/10/12	4	22.76	0	0.00	22.75	4	1,872	0.21%
2023/10/11	2	22.25	0	0.00	22.45	2	1,919	0.10%
2023/10/06	1	22.60	3.2	22.50	22.45	-2.2	1,938	-0.11%
2023/10/05	0	0.00	2	22.40	22.30	-2	1,969	-0.10%
2023/10/03	1	22.20	0	0.00	22.25	1	1,991	0.05%
2023/09/28	2	21.83	0	0.00	21.80	2	2,006	0.10%
2023/09/26	0	0.00	10	22.21	22.05	-10	2,052	-0.49%
2023/09/25	10	22.80	4	22.80	22.40	6	2,081	0.29%
2023/09/22	0	0.00	0.1	22.60	22.50	-0.1	2,073	0.00%
2023/09/21	0	0.00	7	22.00	22.00	-7	2,058	-0.34%
2023/09/19	2	23.08	0	0.00	22.45	2	2,081	0.10%
2023/09/15	0	0.00	5	22.50	22.55	-5	2,029	-0.25%
2023/09/14	1	22.35	7	22.28	22.45	-6	2,010	-0.30%
2023/09/12	0	0.00	1	21.45	21.45	-1	2,010	-0.05%
2023/09/11	2.1	21.59	1	21.45	21.45	1.1	2,021	0.05%
2023/09/08	5.5	21.95	3	22.10	21.75	2.5	2,024	0.12%
2023/09/07	3	22.68	7	22.64	22.60	-4	2,009	-0.20%
2023/09/04	7	22.07	7	22.23	22.10	0	2,135	0.00%
2023/09/01	1	22.50	1	22.40	22.25	0	2,149	0.00%
2023/08/31	1.4	22.37	0	0.00	22.25	1.4	2,153	0.07%
2023/08/30	2	22.15	3	22.30	22.30	-1	2,205	-0.05%
2023/08/29	12	22.16	10	21.95	22.15	2	2,207	0.09%
2023/08/28	11	22.15	13	22.25	22.05	-2	2,229	-0.09%
2023/08/25	2	22.50	18	22.10	22.40	-16	2,205	-0.73%
2023/08/24	2	21.75	6	21.92	22.00	-4	2,128	-0.19%
2023/08/15	1	19.65	0	0.00	19.85	1	2,043	0.05%
2023/08/10	4	20.40	0	0.00	20.10	4	2,032	0.20%
2023/08/09	1	20.75	0	0.00	20.65	1	2,067	0.05%
2023/08/08	1	20.85	2	21.00	20.75	-1	2,075	-0.05%
2023/08/07	0	0.00	3	21.10	21.10	-3	2,098	-0.14%
2023/08/02	1	21.35	0	21.45	21.10	1	2,147	0.04%
2023/08/01	4	21.45	8	22.14	21.50	-4	2,151	-0.19%
2023/07/31	0	0.00	4	21.00	21.00	-4	2,067	-0.19%
2023/07/28	2	20.70	0	0.00	20.65	2	2,065	0.10%
2023/07/26	1	20.50	0	0.00	20.50	1	2,060	0.05%
2023/07/25	0	0.00	0.1	20.80	20.85	-0.1	2,056	0.00%
2023/07/24	1	20.50	18	20.45	20.45	-17	2,051	-0.83%
2023/07/21	5	20.85	0	0.00	20.90	5	2,052	0.24%
2023/07/20	14	21.10	0	0.00	21.10	14	2,073	0.68%
2023/07/19	10	21.53	10	21.00	21.00	0	2,075	0.00%
2023/07/18	3	21.75	14	21.75	21.65	-11	2,089	-0.53%
2023/07/17	4	22.39	4	22.29	22.15	0	2,103	0.00%
2023/07/14	2	22.00	14	21.89	21.85	-12	2,105	-0.57%
2023/07/13	5.4	21.08	0	0.00	21.00	5.4	2,267	0.24%
2023/07/12	12.1	21.07	4	20.85	20.85	8.1	2,279	0.35%
2023/07/11	3	21.50	0	0.00	21.35	3	2,271	0.13%
2023/07/05	0	0.00	1	22.25	22.00	-1	2,274	-0.04%
2023/07/04	1	22.35	0	0.00	22.30	1	2,262	0.04%
2023/07/03	1	22.60	12	22.65	22.60	-11	2,235	-0.49%
2023/06/30	2	22.15	0	0.00	22.15	2	2,204	0.09%
2023/06/29	0	0.00	1	22.20	22.25	-1	2,202	-0.05%
2023/06/27	0	0.00	1	22.05	21.80	-1	2,213	-0.05%
2023/06/21	1	21.95	11	22.01	22.10	-10	2,252	-0.44%
2023/06/20	2	22.03	1	22.10	22.05	1	2,251	0.04%
2023/06/19	3	22.27	0	0.00	22.10	3	2,287	0.13%
2023/06/16	2	22.20	13	22.48	22.35	-11	2,293	-0.48%
2023/06/14	5	22.11	6	22.08	22.00	-1	2,305	-0.04%
2023/06/13	16	22.14	8	22.05	22.00	8	2,338	0.34%
2023/06/12	13	22.52	1	22.80	22.20	12	2,321	0.52%
2023/06/09	4	23.86	4	23.89	23.80	0	2,222	0.00%
2023/06/08	0	0.00	7	23.54	23.50	-7	2,212	-0.32%
2023/06/07	1	23.70	9	23.64	23.50	-8	2,221	-0.36%
2023/06/06	2	23.55	1	23.50	23.60	1	2,233	0.04%
2023/06/05	15	23.84	23	23.77	23.60	-8	2,261	-0.35%
2023/06/02	2	23.08	2.2	23.20	23.20	-0.2	2,222	-0.01%
2023/06/01	4.2	23.21	9.1	23.33	23.20	-5	2,250	-0.22%
2023/05/31	3.2	22.74	0.2	22.75	22.80	3	2,218	0.14%
2023/05/30	0.2	22.70	12.2	22.69	22.70	-12	2,209	-0.54%
2023/05/29	0.2	22.30	2	22.60	22.45	-1.8	2,204	-0.08%
2023/05/26	1	21.95	0.1	22.40	21.90	1	2,204	0.04%
2023/05/25	3	22.32	1	22.30	22.25	2	2,212	0.09%
2023/05/24	2	22.38	2	22.40	22.50	0	2,239	0.00%
2023/05/23	0	0.00	3	22.55	22.40	-3	2,264	-0.13%
2023/05/17	1	21.90	0	0.00	21.80	1	2,458	0.04%
2023/05/16	4	21.63	0	0.00	21.60	4	2,454	0.16%
2023/05/15	4	22.10	2	22.03	21.80	2	2,467	0.08%
2023/05/12	1	21.20	0	0.00	21.35	1	2,451	0.04%
2023/05/11	2	21.03	2	21.00	20.90	0	2,461	0.00%
2023/05/10	2	21.48	3	21.45	21.45	-1	2,456	-0.04%
2023/05/09	4	22.10	0	0.00	21.80	4	2,457	0.16%
2023/05/08	7	22.44	0	0.00	22.40	7	2,443	0.29%
2023/05/04	4	22.38	0	0.00	22.60	4	2,575	0.16%
2023/05/02	1	22.60	0	0.00	22.90	1	2,618	0.04%
2023/04/26	6	22.41	10.1	22.10	22.40	-4.1	2,644	-0.15%
2023/04/25	0	0.00	3	22.45	22.45	-3	2,636	-0.11%
2023/04/24	1.4	23.32	0	0.00	23.15	1.4	2,616	0.05%
2023/04/21	36.5	23.36	2	23.10	23.00	34.5	2,631	1.31%
2023/04/20	0	23.80	28	23.70	23.80	-28	2,619	-1.07%
2023/04/19	13	24.31	6	24.36	24.35	7	2,598	0.27%
2023/04/18	20.1	24.62	43	24.34	24.50	-23	2,526	-0.91%
2023/04/17	2	23.85	3	23.65	23.60	-1	2,306	-0.04%
2023/04/14	10	23.50	0	0.00	23.40	10	2,294	0.44%
2023/04/13	1	22.85	0	0.00	22.90	1	2,260	0.04%
2023/04/12	2	22.88	0	0.00	23.00	2	2,249	0.09%
2023/04/11	3	22.97	0	0.00	22.95	3	2,246	0.13%
2023/04/10	4	23.06	0	0.00	23.00	4	2,259	0.18%
2023/04/07	1	23.25	0	0.00	23.25	1	2,247	0.04%
2023/04/06	1	23.35	0	0.00	23.40	1	2,265	0.04%
2023/03/31	2	23.35	0	0.00	23.20	2	2,274	0.09%
2023/03/27	3	23.70	0	0.00	23.45	3	2,331	0.13%
2023/03/24	2	23.45	0	0.00	23.50	2	2,355	0.08%
2023/03/22	6	23.08	11	23.00	23.00	-5	2,366	-0.21%
2023/03/21	3.5	23.18	0	0.00	23.05	3.5	2,385	0.15%
2023/03/17	12	23.03	6	23.00	23.00	6	2,650	0.23%
2023/03/16	5	23.38	1	23.70	23.10	4	2,699	0.15%
2023/03/15	1	24.15	0	0.00	24.10	1	3,008	0.03%
2023/03/14	1	24.00	1	24.05	24.25	0	3,200	0.00%
2023/03/13	7	24.07	1	24.25	24.25	6	3,359	0.18%
2023/03/09	9	24.81	4	24.66	24.65	5	3,713	0.13%
2023/03/08	0	0.00	28	25.00	25.00	-28	4,068	-0.69%
2023/03/07	5	24.79	2	24.75	24.75	3	4,348	0.07%
2023/03/06	3	24.58	2	24.78	24.70	1	4,344	0.02%
2023/03/02	3	24.10	0	0.00	24.10	3	4,388	0.07%
2023/03/01	3	24.05	0	0.00	24.00	3	4,404	0.07%
2023/02/24	2	24.00	0	0.00	24.05	2	4,416	0.05%
2023/02/23	13	24.30	0	0.00	24.25	13	4,426	0.29%
2023/02/22	3	24.22	0	0.00	24.20	3	4,451	0.07%
2023/02/21	1	24.65	1	24.90	24.60	0	4,469	0.00%
2023/02/20	9	25.18	12	25.16	25.00	-3	4,490	-0.07%
2023/02/17	13	24.16	15	24.42	24.95	-2	4,483	-0.04%
2023/02/16	3	24.17	1	24.20	24.25	2	4,534	0.04%
2023/02/15	2	23.75	8	23.65	23.60	-6	4,558	-0.13%
2023/02/14	9	23.90	0	0.00	23.80	9	4,582	0.20%
2023/02/13	11	23.58	10	23.75	23.95	1	4,620	0.02%
2023/02/10	4.1	23.88	1	23.75	23.75	3.1	4,675	0.07%
2023/02/09	6	24.40	2	24.35	24.30	4	4,703	0.09%
2023/02/08	3.1	24.52	8	24.68	24.60	-4.9	4,713	-0.10%
2023/02/07	1	24.80	0	0.00	24.70	1	4,705	0.02%
2023/02/06	1	24.60	7	24.41	24.40	-6	4,715	-0.13%
2023/02/03	4	24.61	4	24.59	24.60	0	4,728	0.00%
2023/02/02	19	24.66	14	24.74	24.65	5	4,694	0.11%
2023/02/01	2	24.05	0	0.00	24.10	2	4,643	0.04%
2023/01/30	1	23.40	16	23.48	23.95	-15	4,717	-0.32%
2023/01/17	20	23.09	21	23.17	23.10	-1	4,749	-0.02%
2023/01/16	19	23.05	19	23.15	23.15	0	4,789	0.00%
2023/01/13	13	23.10	13	23.48	23.05	0	4,834	0.00%
2023/01/12	9	23.43	5	23.90	23.35	4	4,897	0.08%
2023/01/11	14	23.66	1	23.70	23.60	13	4,947	0.26%
2023/01/10	4	24.05	12	23.87	24.05	-8	4,995	-0.16%
2023/01/09	10	23.80	20	23.98	23.75	-10	5,048	-0.20%
2023/01/06	10	23.65	10	23.80	23.65	0	5,099	0.00%
2023/01/05	11	23.52	11	23.89	23.40	0	5,207	0.00%
2023/01/04	15	23.55	15	23.72	23.50	0	5,265	0.00%
2022/12/29	1	23.00	10	23.00	23.00	-9	5,415	-0.17%
2022/12/28	0	0.00	0	23.20	23.10	0	5,562	0.00%
2022/12/27	10	24.00	0	0.00	23.85	10	5,632	0.18%
2022/12/26	0	0.00	2	23.78	23.80	-2	5,674	-0.04%
2022/12/23	0	0.00	10	23.55	23.55	-10	5,733	-0.17%
2022/12/22	11	23.51	10	23.60	23.50	1	5,794	0.02%
2022/12/21	10	23.35	23	23.15	23.25	-13	5,920	-0.22%
2022/12/20	1	23.35	29	23.48	23.05	-28	6,016	-0.47%
2022/12/19	11	23.90	37	24.06	23.85	-26	6,176	-0.42%
2022/12/16	17	24.44	7	24.46	24.20	10	6,279	0.16%
2022/12/15	16	24.78	16	24.96	25.05	0	6,323	0.00%
2022/12/14	2	24.80	0	0.00	24.80	2	6,335	0.03%
2022/12/13	17	25.12	12.1	25.31	24.70	4.9	6,413	0.08%
2022/12/12	20.1	24.62	16.1	24.80	25.10	4	6,466	0.06%
2022/12/09	24.1	25.57	21.2	26.06	25.55	2.9	6,472	0.05%
2022/12/08	39.1	26.10	8	26.25	26.10	31.1	6,498	0.48%
2022/12/07	37.1	26.08	112.1	26.38	26.10	-75	6,523	-1.15%	大賣/
2022/12/06	82.1	25.60	83.1	25.78	25.70	-1	6,357	-0.02%
2022/12/05	27.1	25.40	43.3	25.64	25.90	-16.2	6,463	-0.25%
2022/12/02	28.1	25.50	54.1	25.46	25.40	-26	6,428	-0.40%
2022/12/01	44.1	24.88	29	24.76	24.75	15.1	6,369	0.24%
2022/11/30	163.1	25.25	68.1	25.35	25.15	95	6,470	1.47%	大買/
2022/11/29	54.1	24.27	58	24.32	24.55	-3.9	6,422	-0.06%
2022/11/28	12	22.83	20	22.86	22.90	-8	6,634	-0.12%
2022/11/25	8	23.14	0	0.00	22.75	8	6,838	0.12%
2022/11/24	10	22.90	0	0.00	23.00	10	7,035	0.14%
2022/11/23	1	23.05	1	23.15	23.15	0	7,261	0.00%
2022/11/22	2	22.93	0	0.00	22.85	2	7,362	0.03%
2022/11/18	4	23.48	5	23.37	23.20	-1	7,673	-0.01%
2022/11/17	1	23.65	11	23.65	23.55	-10	7,853	-0.13%
2022/11/15	18	23.23	6	23.32	23.40	12	8,195	0.15%
2022/11/14	5	23.52	120	23.54	23.95	-115	8,209	-1.40%	大賣/鉅額交易
2022/11/11	98	22.80	10	23.14	22.75	88	8,209	1.07%
2022/11/10	0	0.00	4.1	22.90	22.65	-4.1	8,348	-0.05%
2022/11/09	15	23.20	10.1	23.22	23.05	4.9	8,459	0.06%
2022/11/08	4.2	23.45	1	23.55	23.05	3.2	8,549	0.04%
2022/11/04	2	22.63	0	0.00	22.95	2	9,293	0.02%
2022/11/03	1	22.40	0	0.00	22.70	1	9,546	0.01%
2022/11/02	0	0.00	5	22.54	22.60	-5	9,958	-0.05%
2022/11/01	5	22.25	16	22.28	22.30	-11	10,213	-0.11%
2022/10/31	7	21.85	19	21.93	21.85	-12	10,701	-0.11%
2022/10/28	37	21.79	12	22.16	21.45	25	11,055	0.23%
2022/10/27	1	22.30	26	21.92	22.25	-25	11,348	-0.22%
2022/10/26	11	21.39	10	21.75	21.20	1	11,449	0.01%
2022/10/25	26	21.96	8	21.75	21.45	18	11,592	0.16%
2022/10/24	4	22.55	2	22.25	22.25	2	11,799	0.02%
2022/10/20	3	22.90	4	22.75	22.75	-1	12,979	-0.01%
2022/10/19	3	23.67	3	24.32	23.30	0	13,151	0.00%
2022/10/18	15	24.24	15	23.98	23.95	0	13,379	0.00%
2022/10/17	10	23.00	31	23.60	24.05	-21	14,386	-0.15%
2022/10/14	13	23.63	10	23.80	23.75	3	14,878	0.02%
2022/10/13	4	24.06	23	23.70	22.70	-19	15,015	-0.13%
2022/10/12	15	24.28	12	24.58	24.35	3	15,109	0.02%
2022/10/11	10	24.30	10	24.05	24.05	0	15,294	0.00%
2022/10/07	11	25.12	11	25.30	25.15	0	15,715	0.00%
2022/10/06	14	24.86	13	25.15	25.00	1	16,266	0.01%
2022/10/05	26	25.04	16	25.07	24.85	10	16,701	0.06%
2022/10/04	14	23.99	32	24.33	24.55	-18	16,948	-0.11%
2022/10/03	3	23.65	16	23.73	23.70	-13	17,841	-0.07%
2022/09/30	11	22.55	15	23.13	23.45	-4	18,625	-0.02%
2022/09/29	0	23.30	0	0.00	23.15	0	18,887	0.00%
2022/09/28	41	23.57	12	22.62	22.55	29	18,959	0.15%
2022/09/27	5	23.85	12	23.81	24.10	-7	19,231	-0.04%
2022/09/26	12	24.14	3	24.20	23.40	9	19,389	0.05%
2022/09/23	6	26.15	0	0.00	25.60	6	19,379	0.03%
2022/09/22	29	26.72	35	26.98	27.05	-6	19,575	-0.03%
2022/09/21	27	27.06	17	26.99	27.00	10	19,924	0.05%
2022/09/20	21	27.25	10	27.14	27.15	11	19,970	0.06%
2022/09/19	9	27.28	5	26.90	26.85	4	20,072	0.02%
2022/09/16	35	27.59	4.1	27.59	27.45	31	19,990	0.15%
2022/09/15	27	28.56	2	28.63	28.05	25	19,867	0.13%
2022/09/14	20	28.79	7	28.75	28.90	13	19,746	0.07%
2022/09/13	17	29.84	9	29.72	29.70	8	19,672	0.04%
2022/09/12	8	28.68	8	29.54	29.55	0	19,555	0.00%
2022/09/08	22.1	27.92	13	27.99	28.00	9.1	19,307	0.05%
2022/09/07	13	27.54	12	27.92	27.20	1	19,351	0.01%
2022/09/06	10	28.02	6.1	27.90	27.85	4	19,577	0.02%
2022/09/05	10.1	29.68	7	29.61	29.60	3.1	19,960	0.02%
2022/09/02	32	30.01	198	29.84	30.50	-166	19,750	-0.84%	大賣/鉅額交易
2022/09/01	32	29.47	9	29.86	29.30	23	19,229	0.12%
2022/08/31	9	29.60	1.3	29.75	29.95	7.7	19,040	0.04%
2022/08/30	16	29.38	18	29.29	29.30	-2	18,818	-0.01%
2022/08/29	2	28.00	8	28.01	27.90	-6	18,584	-0.03%
2022/08/26	0	0.00	6	29.15	29.25	-6	18,481	-0.03%
2022/08/25	10	28.50	20	28.75	28.50	-10	18,261	-0.05%
2022/08/24	12	28.52	15	28.32	28.40	-3	18,270	-0.02%
2022/08/23	19	28.25	41	28.25	28.40	-22	18,276	-0.12%
2022/08/22	7	27.22	3.1	27.01	27.00	3.9	17,966	0.02%
2022/08/19	85.1	27.67	25.1	27.85	27.75	60	17,874	0.34%
2022/08/18	10.1	27.98	8.1	28.15	27.95	2	17,775	0.01%
2022/08/17	55.1	28.09	18.1	27.79	27.75	37	17,729	0.21%
2022/08/16	26	29.18	23	29.29	28.65	3	17,734	0.02%
2022/08/15	25.1	29.22	15.1	29.29	29.20	10	17,597	0.06%
2022/08/12	30.1	28.82	44.2	29.03	29.05	-14.1	17,470	-0.08%
2022/08/11	59	30.50	57.1	31.17	29.80	1.9	17,157	0.01%
2022/08/10	48.1	31.11	19.3	31.09	31.25	28.8	16,627	0.17%
2022/08/09	36.3	31.14	45.2	31.25	31.35	-8.9	16,360	-0.05%
2022/08/08	35.3	31.16	42	30.99	30.80	-6.8	15,945	-0.04%
2022/08/05	38.7	30.95	42	31.01	31.00	-3.3	15,689	-0.02%
2022/08/04	25	29.75	36.2	29.76	29.90	-11.2	15,206	-0.07%
2022/08/03	65.1	30.44	27.1	29.83	29.00	38	14,855	0.26%
2022/08/02	9.1	30.03	14	30.17	30.35	-4.9	14,539	-0.03%
2022/08/01	12.2	30.73	13.1	30.85	30.60	-1	14,386	-0.01%
2022/07/29	85.4	30.71	87.1	30.91	30.35	-1.7	14,196	-0.01%
2022/07/28	71.7	31.20	81.4	31.20	30.60	-9.7	13,967	-0.07%
2022/07/27	84.2	30.85	117.3	31.00	31.20	-33.1	13,619	-0.24%	大賣/
2022/07/26	43.1	29.65	13.1	29.70	29.70	30	12,809	0.23%
2022/07/25	47.3	29.54	68.2	29.62	29.90	-20.9	12,582	-0.17%
2022/07/22	59.5	30.35	44.1	30.29	30.15	15.4	12,304	0.13%
2022/07/21	12	28.68	57	28.86	29.60	-45	11,279	-0.40%
2022/07/20	19	28.23	5.2	28.12	27.50	13.8	10,726	0.13%
2022/07/19	6	27.93	5	27.80	27.90	1	10,554	0.01%
2022/07/18	33	28.72	23	28.88	28.55	10	10,361	0.10%
2022/07/15	74.2	28.84	42	28.95	28.55	32.2	10,133	0.32%
2022/07/14	76.1	28.10	99.1	28.29	28.80	-23	9,710	-0.24%
2022/07/13	60	28.21	41	28.47	27.50	19	9,122	0.21%
2022/07/12	37	27.37	18	27.26	26.95	19	8,654	0.22%
2022/07/11	48.3	27.62	77.4	27.75	28.10	-29.1	8,281	-0.35%
2022/07/08	91	26.96	88	27.36	26.45	3	7,315	0.04%
2022/07/07	18	26.14	48	26.57	26.95	-30	6,512	-0.46%
2022/07/06	6	25.32	3	26.03	24.80	3	6,230	0.05%
2022/07/05	22	26.64	16	26.68	26.60	6	6,221	0.10%
2022/07/04	102	25.34	102	24.68	25.85	0	5,918	0.00%	大買/大賣/
2022/07/01	14.4	26.98	11	26.81	25.85	3.4	5,923	0.06%
2022/06/30	26	27.06	47.3	26.92	27.50	-21.3	5,749	-0.37%
2022/06/29	21.3	26.79	62.2	27.06	27.30	-40.9	5,499	-0.74%
2022/06/28	0.2	25.30	5	25.72	25.50	-4.8	5,168	-0.09%
2022/06/27	3	25.62	9	25.48	25.60	-6	5,313	-0.11%
2022/06/24	0	0.00	1	23.50	23.60	-1	5,369	-0.02%
2022/06/23	0	0.00	2	23.28	23.10	-2	5,819	-0.03%
2022/06/22	3	23.92	3	23.65	23.10	0	6,728	0.00%
2022/06/20	1	23.10	5	23.34	22.50	-4	6,925	-0.06%
2022/06/17	3	23.68	8	23.69	24.00	-5	6,904	-0.07%
2022/06/16	20	25.34	17.3	25.19	24.05	2.7	6,932	0.04%
2022/06/15	43.2	25.86	24	25.85	25.50	19.2	6,967	0.28%
2022/06/14	45.3	25.45	63	25.94	26.00	-17.7	6,608	-0.27%
2022/06/13	0	0.00	14	24.33	24.20	-14	5,973	-0.23%
2022/06/10	2	23.55	5	23.79	23.80	-3	5,866	-0.05%
2022/06/09	0.1	23.90	0	0.00	23.70	0.1	5,866	0.00%
2022/06/08	1	23.60	3	23.62	23.70	-2	5,857	-0.03%
2022/06/07	8	23.72	7.2	23.85	23.65	0.8	5,886	0.01%
2022/06/06	3.2	23.42	0	0.00	23.40	3.2	5,892	0.05%
2022/06/02	2	23.50	0	0.00	23.35	2	5,955	0.03%
2022/06/01	14	23.58	17.1	23.62	23.40	-3.1	6,004	-0.05%
2022/05/31	23.1	23.56	28	23.74	23.60	-4.9	5,961	-0.08%
2022/05/30	1	22.85	3	22.97	22.95	-2	5,847	-0.03%
2022/05/27	0	0.00	1	22.70	22.45	-1	6,273	-0.02%
2022/05/26	0	0.00	1	22.55	22.10	-1	6,435	-0.02%
2022/05/25	5	22.32	3	22.30	22.25	2	6,432	0.03%
2022/05/24	31	23.21	8	23.52	22.60	23	6,461	0.36%
2022/05/20	0	0.00	5	22.70	22.50	-5	6,328	-0.08%
2022/05/19	1	22.15	1	22.10	22.55	0	6,349	0.00%
2022/05/18	1	22.60	1	22.70	22.65	0	6,372	0.00%
2022/05/16	2	21.78	1	22.00	21.80	1	6,432	0.02%
2022/05/12	1	21.50	0	0.00	20.65	1	6,467	0.02%
2022/05/11	1	21.60	1	21.65	21.35	0	6,460	0.00%
2022/05/10	0	0.00	35	21.10	21.75	-35	6,471	-0.54%
2022/05/09	0	0.00	5	21.75	21.55	-5	6,491	-0.08%
2022/05/06	6	22.67	3	22.73	22.65	3	6,529	0.05%
2022/05/05	31	23.41	0	0.00	23.30	31	6,643	0.47%
2022/05/04	2	23.50	2	23.43	23.35	0	6,648	0.00%
2022/04/29	0	0.00	1	22.95	22.60	-1	6,675	-0.01%
2022/04/28	0	0.00	2	22.55	22.45	-2	6,771	-0.03%
2022/04/27	1	22.30	0	0.00	22.30	1	6,805	0.01%
2022/04/26	12	23.00	4	23.00	22.85	8	6,792	0.12%
2022/04/22	1	24.10	0	0.00	24.05	1	6,937	0.01%
2022/04/21	1	24.95	0	0.00	24.40	1	7,003	0.01%
2022/04/20	6	24.60	0	0.00	24.65	6	7,050	0.09%
2022/04/19	0	0.00	3	24.05	24.00	-3	7,074	-0.04%
2022/04/18	1	24.00	2	24.00	23.90	-1	7,258	-0.01%
2022/04/14	1	25.20	10	25.00	24.60	-9	7,444	-0.12%
2022/04/13	8	24.59	17	24.73	24.95	-9	7,506	-0.12%
2022/04/12	8	24.53	2	24.15	24.25	6	7,979	0.08%
2022/04/11	15	25.53	3	24.83	24.50	12	8,023	0.15%
2022/04/08	9.1	26.74	5	26.65	26.55	4.1	8,003	0.05%
2022/04/07	44.1	27.54	42	27.33	26.50	2.1	8,048	0.03%
2022/04/06	10	26.90	2	26.90	26.80	8	8,024	0.10%
2022/04/01	8	27.04	0.2	27.00	26.85	7.9	8,296	0.09%
2022/03/31	12	27.84	4.2	27.57	27.55	7.8	9,024	0.09%
2022/03/30	17.3	28.07	36.2	28.15	27.90	-18.9	9,118	-0.21%
2022/03/29	50.2	27.92	30.1	27.88	27.45	20	9,234	0.22%
2022/03/28	32.1	27.85	24.1	28.01	28.10	8	9,040	0.09%
2022/03/25	56.2	28.28	100	28.40	28.95	-43.8	8,634	-0.51%
2022/03/24	16	26.40	36	26.34	26.35	-20	7,765	-0.26%
2022/03/23	9	25.90	1	25.85	25.75	8	7,647	0.10%
2022/03/22	3	25.78	7	26.02	26.05	-4	7,763	-0.05%
2022/03/21	13	25.64	0	0.00	25.50	13	7,834	0.17%
2022/03/18	8	25.78	11	26.14	26.15	-3	8,041	-0.04%
2022/03/17	39	24.71	13	24.72	24.75	26	8,077	0.32%
2022/03/16	8	23.99	6	24.20	23.95	2	8,211	0.02%
2022/03/15	5	24.25	12	23.79	23.75	-7	8,442	-0.08%
2022/03/14	2	24.43	3	24.47	24.40	-1	8,833	-0.01%
2022/03/11	0	0.00	1	24.65	24.65	-1	9,059	-0.01%
2022/03/10	0	0.00	1	24.00	24.40	-1	9,238	-0.01%
2022/03/09	1	23.35	10	23.40	23.50	-9	9,799	-0.09%
2022/03/08	2	23.35	4	23.01	23.05	-2	10,186	-0.02%
2022/03/07	2	24.08	4	23.79	23.70	-2	10,681	-0.02%
2022/03/04	6	25.59	8	25.24	25.15	-2	11,040	-0.02%
2022/03/03	24	26.17	14	25.75	25.65	10	11,465	0.09%
2022/03/02	68	26.58	50	26.56	26.25	18	11,967	0.15%
2022/03/01	4	25.68	4	25.89	26.75	0	12,020	0.00%
2022/02/24	3	24.53	22	24.14	23.95	-19	13,372	-0.14%
2022/02/23	1	25.20	1	25.45	25.40	0	13,910	0.00%
2022/02/22	1	25.50	2	25.70	25.00	-1	15,063	-0.01%
2022/02/21	2	25.70	1	26.15	25.85	1	15,619	0.01%
2022/02/17	2	26.20	1	26.30	26.20	1	18,944	0.01%
2022/02/16	0	0.00	2	26.00	25.85	-2	19,543	-0.01%
2022/02/15	2	25.98	5	25.95	25.55	-3	21,328	-0.01%
2022/02/14	17	26.09	10	25.80	25.80	7	23,345	0.03%
2022/02/11	7	26.83	5	26.60	26.80	2	23,842	0.01%
2022/02/10	8	27.09	2	27.40	26.90	6	24,397	0.02%
2022/02/09	13	27.44	7	27.67	27.70	6	25,234	0.02%
2022/02/08	2	27.00	2	27.45	27.50	0	26,542	0.00%
2022/02/07	3	27.05	11	26.05	27.05	-8	27,369	-0.03%
2022/01/26	1	25.45	4	25.65	25.25	-3	27,816	-0.01%
2022/01/25	1	26.20	0	0.00	25.45	1	28,722	0.00%
2022/01/24	0	0.00	2	25.83	26.20	-2	29,461	-0.01%
2022/01/21	2	26.80	17.3	26.54	26.45	-15.3	30,488	-0.05%
2022/01/20	3	27.25	0	0.00	27.20	3	32,445	0.01%
2022/01/19	1	27.65	6	27.35	27.50	-5	33,339	-0.01%
2022/01/18	14	27.94	5	27.76	27.55	9	34,890	0.03%
2022/01/17	12	26.78	94	27.25	27.80	-82	36,235	-0.23%
2022/01/14	0	0.00	31	26.72	26.50	-31	36,526	-0.08%
2022/01/13	3	27.13	1	27.25	27.30	2	36,578	0.01%
2022/01/12	2	27.95	20	27.83	27.40	-18	36,593	-0.05%
2022/01/11	30.2	28.33	50	27.60	27.30	-19.8	36,558	-0.05%
2022/01/10	9	28.73	5	28.85	28.70	4	36,497	0.01%
2022/01/07	42	30.03	41	30.11	29.25	1	36,438	0.00%
2022/01/06	35	30.34	35.1	30.44	30.40	-0.1	36,348	0.00%
2022/01/05	117.1	31.19	140.2	31.65	30.65	-23.1	36,375	-0.06%	大買/大賣/
2022/01/04	33.2	30.34	0	0.00	30.30	33.2	35,914	0.09%
2022/01/03	31	31.09	19	30.55	30.40	12	35,884	0.03%
2021/12/30	49	31.33	17	31.37	31.05	32	35,890	0.09%
2021/12/29	41	31.98	38	32.18	31.85	3	36,056	0.01%
2021/12/28	71	32.13	28.6	32.05	31.85	42.4	35,959	0.12%
2021/12/27	108.4	32.18	121.2	32.25	32.95	-12.8	35,902	-0.04%	大買/大賣/
2021/12/24	51.1	30.70	27	30.64	30.70	24.1	35,490	0.07%
2021/12/23	25.1	30.86	103	30.86	31.15	-77.9	36,100	-0.22%	大賣/
2021/12/22	9	29.74	4.2	30.24	29.65	4.8	36,070	0.01%
2021/12/21	5	29.87	9	30.08	29.85	-4	36,498	-0.01%
2021/12/20	21	29.76	32	30.10	29.75	-11	36,741	-0.03%
2021/12/17	69	30.20	46	29.73	29.65	23	36,692	0.06%
2021/12/16	39	30.89	40.1	30.68	30.60	-1.1	36,586	0.00%
2021/12/15	40	29.99	47	30.41	30.40	-7	36,456	-0.02%
2021/12/14	103	30.55	70	29.78	29.75	33	36,387	0.09%	大買/
2021/12/13	59	30.78	105	31.00	31.10	-46	36,091	-0.13%	大賣/
2021/12/10	72	31.09	43	31.27	30.70	29	35,869	0.08%
2021/12/09	85	31.85	61	32.05	31.35	24	35,725	0.07%
2021/12/08	53	31.92	60	32.08	31.60	-7	35,462	-0.02%
2021/12/07	55	31.77	70	31.90	31.45	-15	35,048	-0.04%
2021/12/06	54	31.37	41.3	31.20	31.45	12.7	34,800	0.04%
2021/12/03	114.3	32.00	78.2	32.42	31.95	36.1	34,606	0.10%	大買/
2021/12/02	70.2	31.20	30.3	30.97	30.60	39.9	33,997	0.12%
2021/12/01	97.2	30.82	144.2	31.42	32.55	-47	33,572	-0.14%	大賣/
2021/11/30	70.1	32.67	53.2	32.69	32.00	16.9	32,999	0.05%
2021/11/29	78.2	32.23	96	32.60	32.30	-17.8	32,571	-0.05%
2021/11/26	103.2	33.04	75.7	32.79	32.70	27.5	32,079	0.09%	大買/
2021/11/25	70	34.69	41.3	34.99	34.60	28.7	31,472	0.09%
2021/11/24	110.4	34.55	189.3	34.79	35.40	-78.9	30,990	-0.25%	大買/大賣/
2021/11/23	153	34.40	67.4	34.41	33.45	85.6	30,274	0.28%	大買/
2021/11/22	163.3	35.00	194.4	35.44	35.70	-31.1	29,436	-0.11%	大買/大賣/
2021/11/19	236.6	36.19	152.8	36.07	35.05	83.8	28,814	0.29%	大買/大賣/
2021/11/18	157.6	34.47	152.1	34.45	34.70	5.5	27,690	0.02%	大買/大賣/
2021/11/17	162	34.27	194	34.56	35.40	-32	27,073	-0.12%	大買/大賣/
2021/11/16	202	34.26	149.5	34.42	34.80	52.5	25,657	0.20%	大買/大賣/
2021/11/15	28	30.62	58.1	31.45	32.35	-30.1	23,694	-0.13%
2021/11/12	214.7	30.24	156.6	30.10	29.45	58.1	23,056	0.25%	大買/大賣/
2021/11/11	119.6	28.08	172.1	28.55	29.25	-52.5	21,243	-0.25%	大買/大賣/
2021/11/10	66.5	26.35	83.7	26.43	26.60	-17.2	19,226	-0.09%
2021/11/09	104.9	26.26	90.5	26.23	26.20	14.4	18,704	0.08%	大買/
2021/11/08	90.7	26.39	79	26.34	25.60	11.7	18,129	0.06%
2021/11/05	108.1	26.06	83	26.19	26.25	25.1	17,296	0.15%	大買/
2021/11/04	73	25.02	212	26.11	26.70	-139	15,966	-0.87%	大賣/鉅額交易
2021/11/03	78	25.20	35	24.84	24.30	43	15,102	0.28%
2021/11/02	63	25.79	103.7	25.53	24.35	-40.7	14,556	-0.28%	大賣/
2021/11/01	121.2	26.32	38.2	26.20	26.10	83	13,727	0.60%	大買/
2021/10/29	143.6	26.40	177.1	26.30	26.45	-33.5	12,922	-0.26%	大買/大賣/
2021/10/28	267.2	25.87	203.1	25.73	25.55	64.1	11,857	0.54%	大買/大賣/
2021/10/27	57	23.83	59	23.93	24.75	-2	9,828	-0.02%
2021/10/26	155.1	23.78	213.2	23.34	22.50	-58.1	8,927	-0.65%	大買/大賣/
2021/10/25	139.2	22.10	178.3	22.45	22.95	-39.1	7,357	-0.53%	大買/大賣/
2021/10/22	27.3	20.68	43.1	20.35	20.90	-15.9	5,972	-0.27%
2021/10/21	15.2	19.22	16.4	19.49	19.00	-1.2	5,701	-0.02%
2021/10/20	3.4	19.28	32.2	19.18	19.30	-28.8	5,876	-0.49%
2021/10/19	24.2	18.64	4.2	18.64	18.75	20	5,859	0.34%
2021/10/18	13	19.10	8	18.99	18.65	5	5,843	0.09%
2021/10/15	1.2	18.08	20.3	18.37	18.40	-19.1	5,772	-0.33%
2021/10/14	4	17.70	0	0.00	17.85	4	5,816	0.07%
2021/10/13	38	18.00	13	17.87	17.95	25	5,839	0.43%
2021/10/12	2	18.80	3.1	18.67	18.60	-1.1	6,035	-0.02%
2021/10/08	6.2	18.68	6.2	19.14	19.00	0	6,086	0.00%
2021/10/07	1.1	18.61	1	18.75	18.90	0.1	6,298	0.00%
2021/10/06	48.1	18.50	65	18.64	18.15	-16.9	7,065	-0.24%
2021/10/05	37.2	19.97	40	20.27	20.15	-2.8	6,770	-0.04%
2021/10/04	12.4	20.19	7.9	20.05	19.60	4.5	6,639	0.07%
2021/10/01	20.4	20.80	91	20.96	20.60	-70.6	6,478	-1.09%
2021/09/30	62.1	21.42	54	21.76	21.05	8.1	6,112	0.13%
2021/09/29	10.9	20.33	23	20.37	20.55	-12.1	5,329	-0.23%
2021/09/28	80.3	19.95	44.2	20.14	20.40	36.1	5,262	0.69%
2021/09/27	5.2	19.35	40	19.16	19.35	-34.8	4,844	-0.72%
2021/09/24	14	17.66	0	0.00	17.60	14	4,608	0.30%
2021/09/23	0	0.00	1	17.70	17.65	-1	4,646	-0.02%
2021/09/22	20	17.50	2	17.58	17.45	18	4,640	0.39%
2021/09/17	10	17.85	0	0.00	17.80	10	4,647	0.22%
2021/09/16	6	17.20	0	0.00	17.10	6	4,664	0.13%
2021/09/15	20	17.41	0	0.00	17.35	20	4,956	0.40%
2021/09/14	4	17.45	0	0.00	17.35	4	5,020	0.08%
2021/09/13	20	17.64	12	17.65	17.65	8	5,048	0.16%
2021/09/09	5	17.75	0	0.00	17.75	5	5,089	0.10%
2021/09/07	1	17.80	0	0.00	17.90	1	5,141	0.02%
2021/09/06	5	18.05	2	18.40	18.05	3	5,275	0.06%
2021/09/02	2	18.58	0	0.00	18.50	2	5,890	0.03%
2021/09/01	0	0.00	1	18.55	18.45	-1	5,941	-0.02%
2021/08/31	5	18.35	1	18.50	18.35	4	5,940	0.07%
2021/08/30	0	0.00	1	18.40	18.30	-1	5,940	-0.02%
2021/08/26	1	18.10	3	18.13	18.10	-2	5,938	-0.03%
2021/08/25	0	0.00	5	17.90	18.15	-5	5,948	-0.08%
2021/08/24	1	18.00	2	17.90	17.85	-1	5,960	-0.02%
2021/08/23	2	17.55	0	0.00	17.60	2	5,923	0.03%
2021/08/18	2	17.30	0	0.00	17.60	2	5,922	0.03%
2021/08/17	0	0.00	2	17.25	17.00	-2	5,925	-0.03%
2021/08/16	1	17.15	2	17.00	17.10	-1	5,928	-0.02%
2021/08/13	3	17.80	4	17.95	17.70	-1	5,920	-0.02%
2021/08/12	0	0.00	10	18.30	18.15	-10	5,906	-0.17%
2021/08/09	4	19.18	7	19.33	19.20	-3	5,916	-0.05%
2021/08/06	12	19.87	0	0.00	19.55	12	5,907	0.20%
2021/08/05	16	20.25	20	19.91	19.65	-4	5,933	-0.07%
2021/08/04	0	0.00	1	19.65	19.60	-1	5,898	-0.02%
2021/08/03	5	19.90	31	19.80	19.60	-26	5,936	-0.44%
2021/08/02	32	19.95	0	0.00	19.85	32	5,937	0.54%
2021/07/30	5	19.80	40	19.70	19.45	-35	5,940	-0.59%
2021/07/29	33	19.85	1	19.85	19.85	32	5,920	0.54%
2021/07/28	1	19.85	2	19.90	19.70	-1	5,930	-0.02%
2021/07/27	5	20.50	2	20.70	20.25	3	5,949	0.05%
2021/07/26	16	20.55	19	20.65	20.40	-3	5,923	-0.05%
2021/07/23	8	19.80	1	19.60	19.80	7	5,654	0.12%
2021/07/22	1	19.60	2	19.35	19.25	-1	5,629	-0.02%
2021/07/21	5	19.64	12	19.37	18.85	-7	5,618	-0.12%
2021/07/20	7	19.49	0.2	19.40	19.50	6.8	5,607	0.12%
2021/07/16	35.2	20.66	41	20.85	20.65	-5.8	5,637	-0.10%
2021/07/15	9	20.25	37	20.03	20.00	-28	5,431	-0.52%
2021/07/14	50	20.08	95	20.25	20.00	-45	5,442	-0.83%
2021/07/13	184	20.90	92	20.69	20.90	92	5,386	1.71%	大買/
2021/07/12	5	19.25	7	19.35	19.30	-2	4,609	-0.04%
2021/07/08	4	19.51	4	19.55	19.45	0	4,946	0.00%
2021/07/07	0	0.00	1	19.45	19.20	-1	4,972	-0.02%
2021/07/06	0	0.00	0.4	19.51	19.55	-0.4	5,112	-0.01%
2021/07/05	19.2	20.14	23	20.13	20.00	-3.8	5,143	-0.07%
2021/07/02	4	19.50	4	19.60	19.40	0	4,983	0.00%
2021/07/01	7.1	19.34	6	19.48	19.15	1.1	4,957	0.02%
2021/06/30	11	19.03	10	19.21	19.00	1	4,918	0.02%
2021/06/29	0	0.00	7.1	18.93	18.95	-7.1	4,907	-0.14%
2021/06/28	0	0.00	6	19.24	19.20	-6	4,972	-0.12%
2021/06/25	2	19.70	3	19.80	19.40	-1	4,982	-0.02%
2021/06/24	42	20.14	11	20.17	20.00	31	4,958	0.63%
2021/06/23	0.1	18.90	6	19.10	19.60	-5.9	4,706	-0.13%
2021/06/21	2	18.35	3	18.55	18.25	-1	4,715	-0.02%
2021/06/18	0	0.00	5	18.90	18.70	-5	4,978	-0.10%
2021/06/17	0	0.00	4.4	18.85	18.90	-4.4	5,171	-0.08%
2021/06/16	1	18.90	1	18.85	18.70	0	5,292	0.00%
2021/06/15	11.1	19.28	5	19.30	19.40	6.1	5,441	0.11%
2021/06/11	12	19.84	6	19.47	19.25	6	5,809	0.10%
2021/06/09	8.3	18.08	1.1	18.22	18.25	7.2	5,276	0.14%
2021/06/08	1	17.65	0	0.00	17.65	1	5,472	0.02%
2021/06/07	0	0.00	1	17.25	17.55	-1	5,516	-0.02%
2021/06/02	0	0.00	0.1	18.00	17.65	-0.1	5,742	0.00%
2021/06/01	0	0.00	0	18.10	18.00	0	5,755	0.00%
2021/05/31	3	17.45	20	17.65	17.60	-17	5,762	-0.30%
2021/05/26	0	0.00	4.1	17.05	17.05	-4.1	6,019	-0.07%
2021/05/25	0	0.00	1	17.20	17.00	-1	6,072	-0.02%
2021/05/24	1	16.25	0	0.00	16.65	1	6,163	0.02%
2021/05/21	5	16.15	0	0.00	16.40	5	6,191	0.08%
2021/05/20	0.5	16.00	0	0.00	15.85	0.5	6,274	0.01%
2021/05/19	1	15.91	2	16.23	16.20	-1	6,567	-0.01%
2021/05/18	1	16.05	0	0.00	16.20	1	6,607	0.02%
2021/05/17	0	0.00	40	15.30	14.80	-40	6,622	-0.60%
2021/05/14	2	16.35	0	0.00	15.95	2	6,661	0.03%
2021/05/12	12.1	15.59	3	15.82	15.90	9.1	7,015	0.13%
2021/05/11	0	0.00	3	18.15	17.25	-3	7,092	-0.04%
2021/05/10	1	19.00	0	0.00	18.80	1	7,055	0.01%
2021/05/05	6	18.30	3	18.45	18.15	3	7,107	0.04%
2021/05/04	5	18.95	77	18.28	18.05	-72	7,120	-1.01%
2021/05/03	14	19.16	7	19.63	19.00	7	7,104	0.10%
2021/04/29	2	20.48	0	0.00	20.30	2	7,084	0.03%
2021/04/28	1	20.55	1	20.75	20.70	0	7,149	0.00%
2021/04/27	1	20.45	12	20.32	20.45	-11	7,284	-0.15%
2021/04/26	1	20.15	0	0.00	20.20	1	7,621	0.01%
2021/04/23	7	20.16	15	20.25	20.20	-8	7,678	-0.10%
2021/04/22	28	20.34	9	20.10	20.00	19	7,831	0.24%
2021/04/21	10	21.08	0	0.00	21.00	10	8,045	0.12%
2021/04/20	1	21.80	3	21.77	21.60	-2	8,442	-0.02%
2021/04/19	1.6	22.20	3	22.38	22.20	-1.4	8,758	-0.02%
2021/04/16	1	21.80	18	21.71	21.80	-17	8,760	-0.19%
2021/04/15	20	21.74	51	22.05	21.60	-31	8,747	-0.35%
2021/04/14	5	21.10	3	21.07	21.30	2	8,633	0.02%
2021/04/13	4	20.95	4	21.31	20.95	0	8,806	0.00%
2021/04/12	20	21.35	2	21.45	21.30	18	9,204	0.20%
2021/04/09	0	0.00	6	21.16	21.05	-6	9,583	-0.06%
2021/04/08	9.5	21.33	0	0.00	21.35	9.5	9,584	0.10%
2021/04/07	11	20.79	2	20.90	20.95	9	9,533	0.09%
2021/04/06	0	0.00	5	20.60	20.45	-5	9,530	-0.05%
2021/04/01	2	20.25	10	20.37	20.40	-8	9,572	-0.08%
2021/03/31	12	20.23	30	20.19	20.20	-18	9,706	-0.19%
2021/03/30	2	20.88	1	21.15	20.75	1	9,703	0.01%
2021/03/29	23	20.95	3	21.08	21.00	20	9,831	0.20%
2021/03/26	3	20.95	0	0.00	21.00	3	10,032	0.03%
2021/03/25	21	20.81	5	21.02	20.85	16	10,754	0.15%
2021/03/24	28	21.42	0.2	21.35	21.30	27.8	11,226	0.25%
2021/03/23	36	22.32	46	22.18	21.60	-10	11,161	-0.09%
2021/03/22	25	22.21	32	21.88	22.30	-7	10,896	-0.06%
2021/03/19	43	21.39	24	21.51	21.40	19	10,730	0.18%
2021/03/18	41	21.34	10	21.25	21.40	31	10,726	0.29%
2021/03/17	46.1	21.24	54	21.20	21.25	-7.9	10,571	-0.07%
2021/03/16	0.1	20.10	22	20.16	20.10	-21.9	10,100	-0.22%
2021/03/15	44	20.25	5	20.55	20.20	39	10,089	0.39%
2021/03/12	17	20.44	47	20.35	20.40	-30	10,068	-0.30%
2021/03/11	1	20.05	1	20.05	19.90	0	10,073	0.00%
2021/03/10	5	19.70	0	0.00	19.60	5	10,059	0.05%
2021/03/09	0	0.00	1	19.40	19.60	-1	10,044	-0.01%
2021/03/08	41	19.94	30	19.82	19.45	11	10,059	0.11%
2021/03/05	0	0.00	16	19.72	19.65	-16	9,911	-0.16%
2021/03/04	2	19.75	11	19.96	19.60	-9	9,905	-0.09%
2021/03/03	0	0.00	4	19.90	20.05	-4	9,894	-0.04%
2021/03/02	15	19.99	12	20.15	19.60	3	9,869	0.03%
2021/02/26	2	19.55	1	19.55	19.55	1	9,731	0.01%
2021/02/25	5	19.78	0	0.00	19.65	5	9,703	0.05%
2021/02/24	12	19.91	14	19.91	19.70	-2	9,750	-0.02%
2021/02/23	3	19.65	1	19.75	19.70	2	9,642	0.02%
2021/02/22	2	19.85	12	19.98	19.85	-10	9,609	-0.10%
2021/02/19	22	19.89	29	19.95	19.80	-7	9,540	-0.07%
2021/02/18	3	19.23	108	19.48	19.30	-105	9,254	-1.13%	大賣/鉅額交易
2021/02/17	2	19.20	25	19.25	19.15	-23	9,199	-0.25%
2021/02/05	4	19.10	10	19.19	19.05	-6	9,172	-0.07%
2021/02/04	1	19.00	5	19.05	18.80	-4	9,124	-0.04%
2021/02/03	30	19.43	30	19.50	19.40	0	9,054	0.00%
2021/02/02	6	18.63	31	18.74	18.80	-25	8,707	-0.29%
2021/02/01	10	17.45	0	0.00	17.55	10	8,547	0.12%
2021/01/29	11	17.77	2	17.60	17.60	9	8,518	0.11%
2021/01/28	20	18.33	4	18.31	18.20	16	8,457	0.19%
2021/01/27	2	18.55	1.1	18.60	18.70	0.9	8,427	0.01%
2021/01/26	8.1	18.28	2	18.25	18.30	6.1	8,375	0.07%
2021/01/25	2	18.50	10	18.45	18.60	-8	8,325	-0.10%
2021/01/22	14	18.91	3	19.22	18.85	11	8,259	0.13%
2021/01/21	132	19.25	8	19.24	18.85	124	8,185	1.51%	大買/鉅額交易
2021/01/20	59	19.95	55.1	20.18	19.15	3.9	8,075	0.05%
2021/01/19	62.1	20.79	150.1	20.74	20.50	-88	7,888	-1.12%	大賣/
2021/01/18	41.1	19.89	49	19.98	19.95	-7.9	7,524	-0.11%
2021/01/15	183.1	20.12	49	20.07	20.00	134.1	7,421	1.81%	大買/鉅額交易
2021/01/14	114	20.71	61	20.85	20.55	53	7,224	0.73%	大買/
2021/01/13	25	20.71	34	20.76	20.45	-9	6,862	-0.13%
2021/01/12	116	19.35	145	19.83	19.80	-29	6,362	-0.46%	大買/大賣/
2021/01/11	13	19.29	16	19.35	19.40	-3	5,948	-0.05%
2021/01/08	20	18.31	8	18.17	18.25	12	5,729	0.21%
2021/01/07	15	19.02	3	19.05	18.95	12	5,633	0.21%
2021/01/06	90	19.86	46	19.97	19.10	44	5,543	0.79%
2021/01/05	79	20.15	21	20.31	19.85	58	5,189	1.12%
2021/01/04	63	19.14	50	19.37	19.90	13	4,674	0.28%
2020/12/31	1	18.25	30	17.95	18.10	-29	4,130	-0.70%
2020/12/30	0	0.00	3	17.88	17.85	-3	4,060	-0.07%
2020/12/29	8	18.02	15	17.98	18.00	-7	4,015	-0.18%
2020/12/28	33	18.14	0	0.00	18.05	33	3,955	0.83%
2020/12/25	39	18.31	36	18.46	18.25	3	3,868	0.08%
2020/12/24	22	18.07	21	18.16	17.85	1	3,685	0.03%
2020/12/23	19	17.76	16	17.97	17.60	3	3,600	0.08%
2020/12/22	33	17.90	24	18.39	17.50	9	3,445	0.26%
2020/12/21	59	18.15	52	18.41	18.60	7	3,207	0.22%
2020/12/18	25	17.50	46	17.20	17.90	-21	2,442	-0.86%
2020/12/17	5	16.30	5	16.30	16.30	0	1,906	0.00%
2020/12/16	0	0.00	2	16.35	16.15	-2	1,884	-0.11%
2020/12/15	15	16.47	0	0.00	16.15	15	1,866	0.80%
2020/12/14	10	16.93	23	16.90	16.65	-13	1,819	-0.71%
2020/12/11	21	16.22	1	16.20	16.15	20	1,686	1.19%
2020/12/10	0	0.00	6	16.20	16.05	-6	1,636	-0.37%
2020/12/09	1	16.35	22	16.39	16.30	-21	1,597	-1.31%
2020/12/08	7	16.40	8	16.41	16.35	-1	1,587	-0.06%
2020/12/07	46.2	16.79	11	16.84	16.70	35.2	1,556	2.26%
2020/12/04	0	0.00	1	15.75	15.95	-1	1,311	-0.08%
2020/12/02	5	16.15	5	15.95	15.70	0	1,399	0.00%
2020/11/30	0	0.00	5	15.60	15.55	-5	1,365	-0.37%
2020/11/18	1	15.20	2	15.10	15.05	-1	1,329	-0.08%
2020/11/17	0	0.00	10	14.80	14.90	-10	1,296	-0.77%
2020/11/13	2	14.75	0	0.00	14.75	2	1,318	0.15%
2020/11/12	30	14.68	3	14.78	14.60	27	1,309	2.06%
2020/11/10	1	14.25	0	0.00	14.25	1	1,291	0.08%
2020/11/09	0	0.00	1	14.25	14.20	-1	1,291	-0.08%
2020/11/04	2	14.23	1	14.30	14.25	1	1,342	0.07%
2020/10/19	0	0.00	1	14.15	14.25	-1	1,528	-0.07%
2020/10/07	0	0.00	0.1	14.65	14.45	-0.1	1,626	0.00%
2020/10/06	0	0.00	1	14.35	14.35	-1	1,638	-0.06%
2020/09/30	0	0.00	30	14.18	14.15	-30	1,688	-1.78%
2020/09/24	30	14.30	0	0.00	14.15	30	1,834	1.64%
2020/09/17	0	0.00	1	15.20	15.25	-1	2,642	-0.04%
2020/09/15	1	15.35	0	0.00	15.25	1	2,660	0.04%
2020/09/09	28	15.60	38	15.65	15.65	-10	2,663	-0.38%
2020/09/07	10	15.95	10	16.10	15.60	0	2,641	0.00%
2020/09/04	0	0.00	1	15.55	15.55	-1	2,539	-0.04%
2020/09/03	2	15.40	0	0.00	15.35	2	2,493	0.08%
2020/09/01	0	0.00	0.1	15.40	15.25	-0.1	2,470	0.00%
2020/08/28	0	0.00	2	15.10	15.10	-2	2,486	-0.08%
2020/08/27	25	15.34	4	15.50	15.20	21	2,491	0.84%
2020/07/30	0	0.00	1	15.00	14.95	-1	2,401	-0.04%
2020/07/28	11	15.26	5	15.40	14.75	6	2,417	0.25%
2020/07/23	0	0.00	1	15.45	15.40	-1	2,530	-0.04%
2020/07/22	2	15.70	1	15.70	15.55	1	2,508	0.04%
2020/07/17	0	0.00	1	14.95	14.95	-1	2,497	-0.04%
2020/07/13	0.1	15.95	0	0.00	15.65	0.1	2,543	0.00%
2020/07/10	1	15.55	0	0.00	15.50	1	2,543	0.04%
2020/07/03	0	0.00	1	16.25	16.35	-1	2,481	-0.04%
2020/07/02	0	0.00	17	16.32	16.35	-17	2,474	-0.69%
2020/07/01	25	17.22	6	17.01	16.90	19	2,384	0.80%
2020/06/30	39	15.73	40	15.74	16.30	-1	1,962	-0.05%
2020/06/29	0	0.00	7	14.53	14.85	-7	1,663	-0.42%
2020/06/24	0	0.00	4	14.65	14.65	-4	1,646	-0.24%
2020/06/23	0	0.00	18	14.58	14.50	-18	1,651	-1.09%
2020/06/22	0	0.00	21	14.65	14.65	-21	1,654	-1.27%
2020/06/16	2	14.15	0	0.00	14.30	2	1,694	0.12%
2020/06/12	0	0.00	10	13.93	14.05	-10	1,745	-0.57%
2020/06/11	13	14.35	70	14.67	14.35	-57	1,756	-3.24%
2020/06/10	0	0.00	130	14.82	14.85	-130	1,757	-7.40%	大賣/鉅額交易
2020/06/05	30	15.00	0	0.00	15.00	30	1,922	1.56%
2020/06/03	205	14.87	0	0.00	14.80	205	1,936	10.58%	大買/鉅額交易
2020/05/28	10	14.60	4	14.85	14.55	6	1,927	0.31%
2020/05/27	1	14.50	0	0.00	14.60	1	1,920	0.05%
2020/05/26	5	14.50	0	0.00	14.60	5	1,928	0.26%
2020/05/19	0.1	14.80	13	14.65	14.60	-12.9	1,899	-0.68%
2020/05/18	0	0.00	0.2	14.70	14.60	-0.2	1,901	-0.01%
2020/05/14	13	15.62	13	15.09	14.80	0	1,902	0.00%
2020/05/13	3	15.15	0	0.00	15.15	3	1,811	0.17%
2020/05/12	10	15.20	0	0.00	15.20	10	1,798	0.56%
2020/05/11	0	0.00	5	15.05	15.35	-5	1,763	-0.28%
2020/04/30	5	15.00	0	0.00	14.90	5	1,726	0.29%
2020/04/29	2	14.90	0	0.00	14.90	2	1,722	0.12%
2020/04/27	0	0.00	2	14.00	14.00	-2	1,623	-0.12%
2020/04/23	5	13.79	3	13.88	13.75	2	1,618	0.12%
2020/04/21	2	13.05	0	0.00	12.90	2	1,618	0.12%
2020/04/20	5	14.05	13	13.96	13.75	-8	1,598	-0.50%
2020/04/14	1	13.45	0	0.00	13.45	1	1,559	0.06%
2020/04/09	0	0.00	10	13.15	13.10	-10	1,608	-0.62%
2020/04/08	12	13.20	0	0.00	13.35	12	1,598	0.75%
2020/04/07	0	0.00	4	12.55	12.85	-4	1,548	-0.26%
2020/04/01	1	12.00	0	0.00	12.15	1	1,531	0.07%
2020/03/31	3	11.93	0	0.00	11.85	3	1,540	0.19%
2020/03/25	0	0.00	5	12.21	12.10	-5	1,698	-0.29%
2020/03/24	2	11.75	0	0.00	11.80	2	1,667	0.12%
2020/03/23	2	11.10	1	10.65	11.20	1	1,680	0.06%
2020/03/20	5	10.95	2	11.15	11.20	3	1,685	0.18%
2020/03/19	1	10.30	10	10.35	10.20	-9	1,698	-0.53%
2020/03/18	0	0.00	3	11.40	11.30	-3	1,673	-0.18%
2020/03/16	0	0.00	45	12.32	12.25	-45	1,654	-2.72%
2020/03/13	0	0.00	8	12.72	13.05	-8	1,652	-0.48%
2020/03/12	11	13.85	0	0.00	14.00	11	1,630	0.67%
2020/03/11	5	15.44	0	0.00	14.60	5	1,604	0.31%
2020/03/10	1	13.80	1	14.45	14.40	0	1,505	0.00%
2020/03/04	0	0.00	20	14.95	15.00	-20	1,533	-1.30%
2020/03/03	0	0.00	2	15.15	15.05	-2	1,551	-0.13%
2020/03/02	1	14.00	0	0.00	14.90	1	1,568	0.06%
2020/02/19	2	15.75	0	0.00	15.85	2	2,219	0.09%
2020/02/12	0	0.00	1	15.80	15.80	-1	2,729	-0.04%
2020/02/06	0	0.00	1	16.00	15.85	-1	2,785	-0.04%
2020/02/04	0	0.00	4	15.49	15.70	-4	2,874	-0.14%
2020/02/03	2	14.50	1	14.20	14.85	1	2,856	0.04%
2020/01/31	4	15.45	1	15.80	15.50	3	2,843	0.11%
2020/01/30	1	15.80	2	15.80	15.80	-1	2,880	-0.03%
2020/01/20	1	17.55	200	17.56	17.55	-199	2,865	-6.95%	大賣/鉅額交易
2020/01/16	2	17.70	2	17.90	17.90	0	2,890	0.00%
2020/01/14	0	0.00	10	17.45	17.40	-10	3,014	-0.33%
2020/01/13	1	17.20	0	0.00	17.30	1	3,031	0.03%
2020/01/10	1	17.25	0	0.00	17.15	1	3,083	0.03%
2020/01/08	6	17.16	0	0.00	17.05	6	3,250	0.18%
2020/01/07	5	17.55	2	17.45	17.55	3	3,258	0.09%
2020/01/03	0	0.00	5	18.20	18.15	-5	3,333	-0.15%
2019/12/25	3	18.90	63	18.50	18.45	-60	3,685	-1.63%
2019/12/24	10	17.85	0	0.00	17.80	10	3,695	0.27%
2019/12/23	10	17.90	0	0.00	17.85	10	4,429	0.23%
2019/12/20	5	18.15	0	0.00	17.80	5	5,670	0.09%
2019/12/16	0	0.00	0.1	18.10	18.20	-0.1	5,758	0.00%
2019/12/13	10	18.00	0	0.00	17.75	10	5,712	0.18%
2019/12/12	10	18.20	0	0.00	18.10	10	5,703	0.18%
2019/12/11	0	0.00	1	18.50	18.30	-1	5,699	-0.02%
2019/12/10	30	18.55	0	0.00	18.40	30	5,721	0.52%
2019/12/06	40	18.24	10	18.40	18.10	30	5,683	0.53%
2019/12/04	0	0.00	3	18.05	18.10	-3	5,672	-0.05%
2019/12/02	15	17.70	0	0.00	17.80	15	5,714	0.26%
2019/11/29	7	18.39	4	18.26	18.15	3	5,733	0.05%
2019/11/28	1	18.45	0	0.00	18.45	1	5,710	0.02%
2019/11/26	1	18.55	0	0.00	18.55	1	5,662	0.02%
2019/11/25	4	18.75	3	18.82	18.70	1	5,642	0.02%
2019/11/22	3	18.83	12	18.94	19.05	-9	5,606	-0.16%
2019/11/20	0	0.00	3	18.35	18.40	-3	5,508	-0.05%
2019/11/19	0	0.00	102	18.50	18.65	-102	5,477	-1.86%	大賣/鉅額交易
2019/11/18	186	19.41	88	19.12	18.90	98	5,440	1.80%	大買/
2019/11/15	7	18.99	4	19.00	18.60	3	5,005	0.06%
2019/11/14	1	17.80	9	18.82	19.00	-8	4,816	-0.17%
2019/11/08	0	0.00	3	18.25	18.15	-3	4,478	-0.07%
2019/11/07	0	0.00	5	17.92	17.90	-5	4,459	-0.11%
2019/11/06	2	18.30	1	18.15	18.05	1	4,448	0.02%
2019/11/05	0	0.00	4	18.45	18.30	-4	4,433	-0.09%
2019/11/04	9	18.53	4	18.51	18.50	5	4,418	0.11%
2019/11/01	16	18.54	2	18.58	18.65	14	4,386	0.32%
2019/10/29	4	18.68	5	18.51	18.15	-1	4,289	-0.02%
2019/10/28	0	0.00	2	18.25	18.15	-2	4,241	-0.05%
2019/10/25	0	0.00	10	18.30	18.15	-10	4,234	-0.24%
2019/10/23	15	18.47	0	0.00	18.45	15	4,221	0.36%
2019/10/22	11	19.00	11	18.79	18.55	0	4,186	0.00%
2019/10/21	4	18.45	0	0.00	18.25	4	4,079	0.10%
2019/10/18	2	18.40	4	18.38	18.35	-2	4,065	-0.05%
2019/10/17	2	18.50	3	18.03	18.60	-1	4,066	-0.02%
2019/10/16	1	17.65	0	0.00	17.65	1	3,913	0.03%
2019/10/15	1	17.60	0	0.00	17.50	1	3,894	0.03%
2019/10/14	0	0.00	0	17.90	17.90	0	3,870	0.00%
2019/10/09	2	18.05	2	18.20	17.80	0	3,873	0.00%
2019/10/08	2	17.93	0	0.00	17.70	2	3,840	0.05%
2019/10/03	11	18.31	11	18.10	18.10	0	3,756	0.00%
2019/10/02	1	18.00	0	0.00	18.30	1	3,671	0.03%
2019/10/01	207	18.56	56	18.50	18.40	151	3,577	4.22%	大買/鉅額交易
2019/09/27	22	18.93	21	18.44	18.30	1	3,412	0.03%
2019/09/26	183	19.51	54.1	19.57	19.15	128.9	3,233	3.99%	大買/鉅額交易
2019/09/25	225	18.31	257	18.47	19.25	-32	2,502	-1.28%	大買/大賣/
2019/09/24	2	17.05	24	17.45	17.50	-22	1,262	-1.74%
2019/09/19	1	15.75	0	0.00	15.75	1	1,107	0.09%
2019/09/12	5	16.15	0	0.00	16.10	5	1,099	0.45%
2019/09/04	0	0.00	2	15.95	15.90	-2	1,034	-0.19%
2019/09/02	2	15.55	0	0.00	15.60	2	1,009	0.20%
2019/08/30	0	0.00	2	15.50	15.40	-2	1,007	-0.20%
2019/08/27	0	0.00	0	15.30	15.30	0	1,018	0.00%
2019/08/26	0	0.00	1	14.95	14.95	-1	1,012	-0.10%
2019/08/23	0	0.00	2	15.35	15.30	-2	1,011	-0.20%
2019/08/21	2	15.20	0	0.00	15.20	2	990	0.20%
2019/08/20	0	0.00	1	14.90	14.85	-1	965	-0.10%
2019/08/16	0	0.00	8	14.50	14.50	-8	949	-0.84%
2019/08/15	0	0.00	11	14.31	14.40	-11	951	-1.16%
2019/08/14	1	14.35	0	0.00	14.35	1	961	0.10%
2019/08/07	5	14.50	5	14.60	14.35	0	1,051	0.00%
2019/08/06	0	0.00	1	14.45	14.85	-1	1,054	-0.09%
2019/08/05	1	14.80	0	0.00	14.70	1	1,053	0.09%
2019/08/02	5	15.20	1	15.25	15.20	4	1,048	0.38%
2019/08/01	4	15.85	0	0.00	15.80	4	1,049	0.38%
2019/07/30	1	15.80	2	16.15	15.80	-1	1,058	-0.09%
2019/07/26	12	16.20	0	0.00	16.20	12	1,056	1.14%
2019/07/25	0	0.00	2	16.30	16.20	-2	1,055	-0.19%
2019/07/23	4	16.25	0	0.00	16.10	4	1,039	0.38%
2019/07/22	5	15.80	2	15.80	15.70	3	1,002	0.30%
2019/07/19	0	0.00	6	15.83	15.75	-6	1,003	-0.60%
2019/07/18	2	15.53	0	0.00	15.45	2	953	0.21%
2019/07/16	0	0.00	12	15.62	15.75	-12	977	-1.23%
2019/07/12	4	15.81	13	15.49	15.80	-9	1,068	-0.84%
2019/07/11	2	15.35	0	0.00	15.30	2	1,189	0.17%
2019/07/10	1	15.25	0	0.00	15.30	1	1,477	0.07%
2019/07/05	0	0.00	1	15.45	15.45	-1	1,519	-0.07%
2019/07/03	1	15.10	0	0.00	15.15	1	1,513	0.07%
2019/07/01	5	15.25	0	0.00	15.20	5	1,570	0.32%
2019/06/26	1	14.95	0	0.00	14.85	1	1,765	0.06%
2019/06/25	1	14.90	0	0.00	14.85	1	1,829	0.05%
2019/06/24	3	15.25	1	15.15	15.15	2	1,884	0.11%
2019/06/21	0	0.00	1	15.30	15.15	-1	1,884	-0.05%
2019/06/18	0	0.00	1	14.95	14.80	-1	2,009	-0.05%
2019/06/17	1	15.05	0	0.00	15.00	1	2,046	0.05%
2019/06/12	1	15.15	1	15.20	15.15	0	2,122	0.00%
2019/06/11	4	15.39	2	15.60	15.25	2	2,142	0.09%
2019/06/10	0	0.00	2	15.33	15.55	-2	2,098	-0.10%
2019/06/05	1	15.00	12	14.96	14.85	-11	2,068	-0.53%
2019/06/03	2	14.58	0	0.00	14.55	2	2,068	0.10%
2019/05/30	10	14.45	1	14.80	14.90	9	2,076	0.43%
2019/05/28	0.3	15.00	0	0.00	14.45	0.3	2,082	0.02%
2019/05/27	0	0.00	4	14.35	14.35	-4	2,088	-0.19%
2019/05/24	1	14.45	0	0.00	14.40	1	2,099	0.05%
2019/05/23	4	14.35	3	14.60	14.35	1	2,106	0.05%
2019/05/20	0	0.00	5	14.97	14.85	-5	2,134	-0.23%
2019/05/14	0	0.00	12	14.37	14.60	-12	2,076	-0.58%
2019/05/13	5	14.50	0	0.00	14.50	5	2,125	0.24%
2019/05/09	10	15.60	0	0.00	15.30	10	2,116	0.47%
2019/05/08	0	0.00	2	16.00	15.90	-2	2,109	-0.09%
2019/05/06	1	16.10	0	0.00	16.00	1	2,113	0.05%
2019/05/02	0	0.00	10	16.70	16.65	-10	2,094	-0.48%
2019/04/30	1	16.40	2	16.40	16.40	-1	2,086	-0.05%
2019/04/29	1	16.30	0	0.00	16.35	1	2,081	0.05%
2019/04/25	5	17.05	0	0.00	17.00	5	2,070	0.24%
2019/04/24	0	0.00	2	17.05	17.05	-2	2,062	-0.10%
2019/04/23	8	17.04	0	0.00	17.05	8	2,056	0.39%
2019/04/17	18	17.96	18	17.90	17.70	0	1,896	0.00%
2019/04/16	21	17.38	26	18.15	18.20	-5	1,729	-0.29%
2019/04/15	0	0.00	30	16.30	16.55	-30	1,445	-2.08%
2019/04/10	0	0.00	15	16.60	16.45	-15	1,413	-1.06%
2019/04/03	10	16.70	0	0.00	16.65	10	1,392	0.72%
2019/04/02	34	17.31	16	17.46	17.10	18	1,350	1.33%
2019/04/01	1	16.50	0	0.00	16.50	1	1,202	0.08%
2019/03/29	3	16.45	41	16.38	16.45	-38	1,172	-3.24%
2019/03/28	10	16.55	0	0.00	16.35	10	1,183	0.84%
2019/03/27	1	16.40	2	16.38	16.50	-1	1,138	-0.09%
2019/03/25	30	15.70	0	0.00	15.80	30	1,145	2.62%
2019/03/22	2	15.83	0	0.00	15.85	2	1,150	0.17%
2019/03/21	7	16.75	1	16.90	16.30	6	1,144	0.52%
2019/03/20	40	15.79	13	16.07	16.15	27	1,067	2.53%
2019/03/19	0	0.00	2	15.85	15.80	-2	1,162	-0.17%
2019/03/18	27	15.93	9	15.97	15.80	18	1,207	1.49%
2019/03/14	3	15.43	67	15.50	15.40	-64	1,190	-5.38%
2019/03/11	3	15.43	0	0.00	15.45	3	1,479	0.20%
2019/03/08	0	0.00	1	15.45	15.45	-1	1,496	-0.07%
2019/03/06	0	0.00	6	15.90	15.95	-6	1,490	-0.40%
2019/03/05	5	15.63	0	0.00	15.55	5	1,479	0.34%
2019/02/27	67	15.55	0	0.00	15.55	67	1,485	4.51%
2019/02/25	1	15.70	0	0.00	15.85	1	1,540	0.06%
2019/02/21	5	15.91	0	0.00	15.85	5	1,552	0.32%
2019/02/20	10	15.80	0	0.00	15.90	10	1,544	0.65%
2019/02/15	5	15.62	4	15.95	15.45	1	1,532	0.07%
2019/02/13	0	0.00	1	16.05	15.80	-1	1,511	-0.07%
2019/02/12	5	15.80	0	0.00	16.05	5	1,500	0.33%
2019/01/17	1	15.00	0	0.00	14.90	1	1,436	0.07%
2019/01/15	0	0.00	2	15.05	15.05	-2	1,421	-0.14%
2019/01/09	0	0.00	1	15.40	15.40	-1	1,435	-0.07%
2019/01/04	20	14.45	0	0.00	14.90	20	1,427	1.40%
2019/01/03	0	0.00	1	15.40	15.05	-1	1,443	-0.07%
2018/12/24	0	0.00	2	15.95	16.00	-2	1,416	-0.14%
2018/12/22	0	0.00	5	15.70	15.75	-5	1,407	-0.36%
2018/12/21	5	15.55	15	15.75	15.80	-10	1,406	-0.71%
2018/12/20	10	15.43	5	15.75	15.35	5	1,381	0.36%
2018/12/19	15	16.50	12	16.32	16.05	3	1,357	0.22%
2018/12/18	2	15.85	2	16.00	15.85	0	1,298	0.00%
2018/12/17	0	0.00	2	16.50	16.20	-2	1,293	-0.15%
2018/12/14	13	16.18	0	0.00	16.15	13	1,276	1.02%
2018/12/13	0	0.00	10	16.55	16.55	-10	1,252	-0.80%
2018/12/12	1	17.05	13	17.08	16.70	-12	1,227	-0.98%
2018/12/11	21	16.12	26	16.31	16.50	-5	1,092	-0.46%
2018/12/10	2	15.70	5	16.00	15.65	-3	1,031	-0.29%
2018/12/07	12	16.49	9	16.43	16.20	3	1,021	0.29%
2018/12/06	11	15.77	2	15.93	15.95	9	993	0.91%
2018/12/05	61	16.75	55	16.53	16.55	6	945	0.63%
2018/12/04	0	0.00	11	15.74	16.15	-11	769	-1.43%
2018/12/03	10	14.38	0	0.00	14.70	10	703	1.42%
2018/11/27	0	0.00	5	14.20	14.35	-5	663	-0.75%
2018/11/26	2	14.60	0	0.00	14.30	2	669	0.30%
2018/11/23	6	14.28	5	14.60	14.40	1	655	0.15%
2018/11/22	1	14.00	0	0.00	14.05	1	617	0.16%
2018/11/20	3	13.53	0	0.00	13.45	3	564	0.53%
2018/11/19	1	13.60	2	13.65	13.70	-1	560	-0.18%
2018/11/15	1	13.00	5	13.00	13.20	-4	541	-0.74%
2018/11/13	0	0.00	5	12.40	12.50	-5	524	-0.95%
2018/11/12	0	0.00	5	12.75	12.65	-5	524	-0.95%
2018/11/09	5	12.55	5	12.65	12.65	0	527	0.00%
2018/11/05	1	12.55	0	0.00	12.60	1	545	0.18%
2018/11/02	1	12.50	0	0.00	12.60	1	547	0.18%
2018/10/29	5	11.80	5	11.80	11.80	0	546	0.00%
2018/10/26	5	12.25	8	11.93	11.95	-3	546	-0.55%
2018/10/25	5	12.30	0	0.00	12.15	5	533	0.94%
2018/10/24	5	12.65	5	12.80	12.80	0	524	0.00%
2018/10/19	5	12.50	0	0.00	12.95	5	521	0.96%
2018/10/18	3	13.00	0	0.00	12.90	3	504	0.59%
2018/10/17	0	0.00	1	12.90	12.95	-1	507	-0.20%
2018/10/16	2	12.70	0	0.00	12.90	2	495	0.40%
2018/10/15	6	12.71	0	0.00	12.55	6	495	1.21%
2018/10/12	3	12.60	2	12.90	12.75	1	492	0.20%
2018/10/11	1	12.60	0	0.00	12.60	1	490	0.20%
2018/10/09	0	0.00	11	14.15	14.00	-11	460	-2.39%
2018/10/05	5	14.90	0	0.00	14.65	5	498	1.00%
2018/10/04	5	15.25	5	15.15	15.15	0	503	0.00%
2018/09/27	0	0.00	2	15.35	15.30	-2	520	-0.38%
2018/09/26	5	15.30	0	0.00	15.45	5	522	0.96%
2018/09/25	0	0.00	5	15.50	15.40	-5	527	-0.95%
2018/09/21	5	15.15	5	15.50	15.50	0	530	0.00%
2018/09/19	5	15.20	5	15.35	15.35	0	548	0.00%
2018/09/14	1	15.40	0	0.00	15.35	1	597	0.17%
2018/09/13	5	14.90	5	15.25	15.25	0	603	0.00%
2018/09/12	5	15.10	5	14.90	14.90	0	657	0.00%
2018/09/11	5	15.10	15	15.20	15.20	-10	659	-1.52%
2018/09/04	5	16.65	0	0.00	16.70	5	781	0.64%
2018/08/22	0	0.00	1	16.60	16.65	-1	1,075	-0.09%
2018/08/17	1	16.90	0	0.00	16.70	1	1,232	0.08%
2018/08/03	0	0.00	7	17.80	17.85	-7	1,453	-0.48%
2018/07/31	0	0.00	5	17.80	17.75	-5	1,493	-0.33%
2018/07/20	2	17.90	0	0.00	18.00	2	1,490	0.13%
2018/07/19	2	18.15	5	18.05	18.00	-3	1,493	-0.20%
2018/07/12	1	18.10	0	0.00	18.10	1	1,449	0.07%
2018/07/09	0	0.00	4	17.55	17.55	-4	1,449	-0.28%
2018/07/04	10	17.95	0	0.00	17.85	10	1,458	0.69%
2018/07/03	10	18.10	0	0.00	17.80	10	1,474	0.68%
2018/06/20	1	18.50	0	0.00	18.45	1	1,432	0.07%
2018/06/19	9	18.56	0	0.00	18.55	9	1,430	0.63%
2018/06/14	0	0.00	0	19.20	19.20	0	1,347	0.00%
2018/06/12	2	19.50	2	19.68	19.40	0	1,340	0.00%
2018/06/08	1	19.00	0	0.00	19.00	1	1,301	0.08%
2018/06/07	0	0.00	8	19.15	19.50	-8	1,302	-0.61%
2018/06/05	2	19.25	0	0.00	19.05	2	1,386	0.14%
2018/06/04	0	0.00	10	19.50	19.55	-10	1,378	-0.73%
2018/06/01	1	19.30	7	19.20	19.15	-6	1,344	-0.45%
2018/05/31	0	0.00	31	19.61	19.10	-31	1,327	-2.34%
2018/05/30	30	19.70	1	19.85	19.80	29	1,287	2.25%
2018/05/29	10	19.00	0	0.00	19.60	10	1,187	0.84%
2018/05/28	8	18.95	0	0.00	19.10	8	1,158	0.69%
2018/05/25	9	19.20	1	18.30	19.25	8	1,132	0.71%
2018/05/21	1	18.80	1	18.60	18.60	0	1,081	0.00%
2018/05/18	15	18.77	1	18.90	18.80	14	1,078	1.30%
2018/05/17	1	19.30	0	0.00	19.05	1	1,073	0.09%
2018/05/04	4	17.33	0	0.00	17.30	4	1,110	0.36%
2018/04/25	10	17.50	0	0.00	17.35	10	1,239	0.81%
2018/04/18	9	17.70	0	0.00	17.65	9	1,397	0.64%
2018/04/17	0	0.00	1	17.80	17.70	-1	1,418	-0.07%
2018/04/16	1	18.15	0	0.00	18.00	1	1,441	0.07%
2018/04/11	0	0.00	1	18.15	18.15	-1	1,680	-0.06%
2018/04/10	1	18.20	0	0.00	18.20	1	2,054	0.05%
2018/04/09	0	0.00	1	18.45	18.15	-1	2,099	-0.05%
2018/03/28	1	19.40	0	0.00	19.10	1	2,073	0.05%
2018/03/21	0	0.00	40	18.95	18.95	-40	1,974	-2.03%
2018/03/20	0	0.00	2	19.05	19.00	-2	1,970	-0.10%
2018/03/13	0	0.00	2	19.50	19.50	-2	1,944	-0.10%
2018/03/09	44	19.90	0	0.00	19.80	44	1,918	2.29%
2018/03/01	0	0.00	25	19.00	19.00	-25	1,821	-1.37%
2018/02/23	0	0.00	5	19.05	19.00	-5	1,820	-0.27%
2018/02/22	0	0.00	1	18.95	18.90	-1	1,819	-0.05%
2018/02/21	1	18.75	0	0.00	19.30	1	1,857	0.05%
2018/02/09	25	17.75	0	0.00	18.10	25	1,897	1.32%
2018/02/05	0	0.00	1	19.30	19.90	-1	1,804	-0.06%
2018/02/01	2	19.50	0	0.00	19.50	2	1,775	0.11%
2018/01/19	0	0.00	1	20.00	20.00	-1	1,603	-0.06%
2018/01/15	5	20.10	0	0.00	20.30	5	1,457	0.34%
2018/01/12	10	20.30	1	20.40	20.25	9	1,447	0.62%
2018/01/08	0	0.00	5	20.70	20.55	-5	1,367	-0.37%
2018/01/05	11	20.88	2.3	21.08	21.00	8.8	1,307	0.67%
2018/01/04	11.3	20.50	6	21.05	21.05	5.3	1,162	0.45%