建漢 (3062)-元大-汐止券商分點個股進出

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
21.25
漲跌
▼0.40
漲幅
-1.85%
成交量
1,121張
產業
上市通信網路類股
380人加入追蹤

立即追蹤
本地時間:13:30

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/25	4	21.23	0	0.00	21.25	4	5,773	0.07%
2024/04/24	5	21.45	1	21.65	21.65	4	5,762	0.07%
2024/04/23	0.1	21.20	0	0.00	21.10	0.1	5,750	0.00%
2024/04/19	0	0.00	18	21.00	21.10	-18	5,732	-0.31%
2024/04/18	6.2	21.83	3	21.55	21.55	3.2	5,691	0.06%
2024/04/17	4	21.78	0	0.00	21.70	4	5,676	0.07%
2024/04/16	10	21.68	3	21.45	21.35	7	5,658	0.12%
2024/04/15	1	22.75	1	22.95	22.40	0	5,601	0.00%
2024/04/12	2	22.43	0	0.00	22.40	2	5,563	0.04%
2024/04/11	2	22.68	0	22.70	22.40	2	5,534	0.04%
2024/04/10	50	23.18	2	23.75	23.10	48	5,483	0.88%
2024/04/09	5.1	23.40	4	23.15	23.40	1.1	5,374	0.02%
2024/04/08	1	23.40	3	23.53	23.40	-2	5,331	-0.04%
2024/04/03	15	23.44	0	0.00	23.40	15	5,298	0.28%
2024/04/02	7	24.41	8	24.28	24.00	-1	5,223	-0.02%
2024/04/01	19	24.53	0	24.68	24.25	19	5,126	0.37%
2024/03/29	19	24.82	29.6	25.12	24.50	-10.6	5,015	-0.21%
2024/03/28	68.2	26.12	80.5	25.85	25.80	-12.3	4,734	-0.26%
2024/03/27	11.1	25.02	211.2	22.99	25.15	-200.1	3,473	-5.76%	大賣/鉅額交易
2024/03/26	21	23.09	7	23.69	22.90	14	3,140	0.45%
2024/03/25	207	23.96	39	24.02	24.60	168	2,936	5.72%	大買/鉅額交易
2024/03/22	1	23.40	9	22.93	23.40	-8	2,233	-0.36%
2024/03/21	1	21.35	0	0.00	21.30	1	1,925	0.05%
2024/03/20	1	21.30	20	21.40	21.25	-19	1,928	-0.99%
2024/03/19	1.2	21.50	5	21.55	21.45	-3.8	1,922	-0.20%
2024/03/18	7	21.85	0	0.00	21.80	7	1,922	0.36%
2024/03/15	6	21.73	0	0.00	21.65	6	1,920	0.31%
2024/03/14	1.1	21.59	0	0.00	21.35	1.1	1,917	0.06%
2024/03/13	10.3	22.68	1	21.95	21.85	9.3	1,928	0.48%
2024/03/12	13	22.75	16	22.72	22.50	-3	2,010	-0.15%
2024/03/11	6	21.88	5	21.95	21.85	1	1,780	0.06%
2024/03/08	1.1	20.68	0	0.00	20.70	1.1	1,718	0.06%
2024/03/07	1.4	21.31	1	21.30	21.10	0.4	1,707	0.02%
2024/03/06	8	21.94	2	21.85	21.90	6	1,678	0.36%
2024/03/05	9.1	22.22	7.1	22.24	22.20	2	1,642	0.12%
2024/03/04	2	21.95	10	22.32	21.60	-8	1,467	-0.55%
2024/03/01	5	20.95	1	21.15	21.20	4	1,259	0.32%
2024/02/29	0	0.00	1	20.05	20.60	-1	1,221	-0.08%
2024/02/27	1	20.05	0	0.00	20.10	1	1,221	0.08%
2024/02/26	0	0.00	49	20.31	20.30	-49	1,257	-3.90%
2024/02/23	1	20.35	0	0.00	20.15	1	1,324	0.08%
2024/02/22	1	20.45	0	0.00	20.35	1	1,575	0.06%
2024/02/19	0	0.00	2	20.70	20.75	-2	1,604	-0.12%
2024/02/05	3	20.47	9	20.50	20.50	-6	1,648	-0.36%
2024/01/31	0	0.00	34	20.80	20.80	-34	1,684	-2.02%
2024/01/30	0	0.00	16	20.80	20.75	-16	1,700	-0.94%
2024/01/23	0	0.00	30	21.30	21.40	-30	1,917	-1.56%
2024/01/15	0	0.00	1	21.50	21.45	-1	2,058	-0.05%
2024/01/11	0	0.00	1	21.25	21.30	-1	2,094	-0.05%
2024/01/10	17	21.01	0	0.00	20.95	17	2,120	0.80%
2024/01/09	3	21.15	3	21.10	21.15	0	2,182	0.00%
2024/01/02	1	22.30	0	0.00	22.00	1	2,374	0.04%
2023/12/28	0	0.00	9	22.05	22.00	-9	2,373	-0.38%
2023/12/27	2	22.15	0	0.00	22.10	2	2,380	0.08%
2023/12/21	6	22.09	0	0.00	22.05	6	2,393	0.25%
2023/12/20	0	0.00	0.4	22.27	22.25	-0.4	2,412	-0.02%
2023/12/19	3	21.85	0	0.00	21.90	3	2,433	0.12%
2023/12/18	3	22.05	0	0.00	22.05	3	2,431	0.12%
2023/12/15	1	22.10	0	0.00	22.15	1	2,436	0.04%
2023/12/14	2	22.40	0	0.00	22.20	2	2,480	0.08%
2023/12/13	31	22.56	0	0.00	22.45	31	2,495	1.24%
2023/12/12	3	22.25	0	0.00	22.15	3	2,508	0.12%
2023/12/11	5	22.55	34	22.43	22.50	-29	2,520	-1.15%
2023/12/07	2.4	23.67	10	23.75	23.15	-7.6	2,432	-0.31%
2023/12/06	5	22.50	5	22.65	22.65	0	2,307	0.00%
2023/12/05	0	0.00	2	22.70	22.45	-2	2,352	-0.09%
2023/12/04	3	22.82	10	23.20	22.80	-7	2,364	-0.30%
2023/12/01	0	0.00	2	22.95	22.85	-2	2,359	-0.08%
2023/11/30	0	0.00	5	22.95	22.90	-5	2,361	-0.21%
2023/11/29	0	0.00	2	23.05	23.00	-2	2,359	-0.08%
2023/11/28	2	22.80	0	0.00	22.80	2	2,367	0.08%
2023/11/23	10	23.40	10	23.80	23.40	0	2,375	0.00%
2023/11/22	0	0.00	2	23.65	23.75	-2	2,369	-0.08%
2023/11/21	6	23.70	54	24.33	23.45	-48	2,401	-2.00%
2023/11/20	1	22.55	2	22.65	22.95	-1	2,242	-0.04%
2023/11/17	0	0.00	5	22.18	22.20	-5	2,226	-0.22%
2023/11/16	1	21.75	0	0.00	22.00	1	2,225	0.04%
2023/11/15	7	21.66	0	0.00	21.70	7	2,240	0.31%
2023/11/14	4	22.00	1	22.40	22.00	3	2,225	0.13%
2023/11/13	1	22.20	0	0.00	21.80	1	2,212	0.05%
2023/11/10	5	22.20	0	0.00	21.95	5	2,190	0.23%
2023/11/08	10	23.10	0	0.00	22.90	10	2,191	0.46%
2023/11/07	2	23.15	2	23.20	23.10	0	2,191	0.00%
2023/11/06	1	23.30	0	0.00	23.25	1	2,188	0.05%
2023/11/03	5	23.13	3	23.05	22.95	2	2,142	0.09%
2023/11/02	0	0.00	3	22.88	22.90	-3	2,120	-0.14%
2023/10/31	10	22.85	21	23.30	22.90	-11	2,067	-0.53%
2023/10/30	0	0.00	12	22.90	22.95	-12	2,006	-0.60%
2023/10/25	0	0.00	10	22.60	22.35	-10	2,046	-0.49%
2023/10/24	10	21.10	12	21.86	22.30	-2	2,044	-0.10%
2023/10/23	0	0.00	6	21.55	21.55	-6	2,014	-0.30%
2023/10/20	1	22.05	0	0.00	22.00	1	2,004	0.05%
2023/10/19	0	0.00	9	22.48	22.60	-9	2,003	-0.45%
2023/10/18	4	21.58	3.1	21.95	21.75	0.9	1,988	0.05%
2023/10/17	36	22.20	34	23.18	22.05	2	1,972	0.10%
2023/10/16	4	22.65	0	0.00	22.65	4	1,936	0.21%
2023/10/13	37	23.14	16	23.08	23.15	21	1,913	1.10%
2023/10/12	1	22.70	0	0.00	22.75	1	1,872	0.05%
2023/10/11	0.1	22.60	0	0.00	22.45	0.1	1,919	0.01%
2023/10/06	21	22.45	11	22.59	22.45	10	1,938	0.52%
2023/10/04	0	0.00	3	21.90	21.95	-3	1,981	-0.15%
2023/10/03	0	0.00	14	22.24	22.25	-14	1,991	-0.70%
2023/09/26	0	0.00	2	22.15	22.05	-2	2,052	-0.10%
2023/09/25	0	0.00	1	22.50	22.40	-1	2,081	-0.05%
2023/09/22	1	22.65	0	0.00	22.50	1	2,073	0.05%
2023/09/19	1	23.20	1	22.90	22.45	0	2,081	0.00%
2023/09/15	1	22.45	5	22.55	22.55	-4	2,029	-0.20%
2023/09/13	1	21.85	0	0.00	21.85	1	1,983	0.05%
2023/09/08	1	21.65	1	21.80	21.75	0	2,024	0.00%
2023/09/07	1	22.25	9	22.54	22.60	-8	2,009	-0.40%
2023/09/06	0	0.00	2	22.28	22.25	-2	2,082	-0.10%
2023/09/04	0	0.00	1	22.15	22.10	-1	2,135	-0.05%
2023/09/01	4	22.25	7	22.50	22.25	-3	2,149	-0.14%
2023/08/31	1	22.40	1	22.25	22.25	0	2,153	0.00%
2023/08/29	0	0.00	5	22.10	22.15	-5	2,207	-0.23%
2023/08/28	4	22.05	2	22.15	22.05	2	2,229	0.09%
2023/08/25	4	22.33	15	22.21	22.40	-11	2,205	-0.50%
2023/08/24	2	21.55	2	21.75	22.00	0	2,128	0.00%
2023/08/23	1	21.25	1	21.30	21.10	0	2,040	0.00%
2023/08/22	0	0.00	1	20.75	20.80	-1	2,026	-0.05%
2023/08/21	1	20.80	0	0.00	20.80	1	2,023	0.05%
2023/08/14	1	19.80	0	0.00	19.15	1	2,041	0.05%
2023/08/11	1	20.20	2	20.30	20.05	-1	2,028	-0.05%
2023/08/10	2	20.20	0	0.00	20.10	2	2,032	0.10%
2023/08/09	0	0.00	2	20.70	20.65	-2	2,067	-0.10%
2023/08/02	2	21.10	50	21.37	21.10	-48	2,147	-2.24%
2023/08/01	3	21.90	1	22.05	21.50	2	2,151	0.09%
2023/07/28	0	0.00	5	20.70	20.65	-5	2,065	-0.24%
2023/07/27	2	20.78	0	0.00	20.80	2	2,067	0.10%
2023/07/26	4	20.58	5	20.45	20.50	-1	2,060	-0.05%
2023/07/25	50	20.98	3	20.78	20.85	47	2,056	2.29%
2023/07/24	1	20.60	0	0.00	20.45	1	2,051	0.05%
2023/07/21	2	20.90	0	0.00	20.90	2	2,052	0.10%
2023/07/20	1	21.10	0	0.00	21.10	1	2,073	0.05%
2023/07/19	3	21.23	0	0.00	21.00	3	2,075	0.14%
2023/07/18	3	21.95	0	0.00	21.65	3	2,089	0.14%
2023/07/17	18	22.29	3	22.28	22.15	15	2,103	0.71%
2023/07/14	0	0.00	4	21.95	21.85	-4	2,105	-0.19%
2023/07/13	10	21.05	0	0.00	21.00	10	2,267	0.44%
2023/07/12	4	20.91	144	20.81	20.85	-140	2,279	-6.14%	大賣/鉅額交易
2023/07/11	7	21.44	0	0.00	21.35	7	2,271	0.31%
2023/07/07	2	21.60	49	21.60	21.70	-47	2,275	-2.07%
2023/07/05	15	22.15	0	0.00	22.00	15	2,274	0.66%
2023/07/04	1	22.70	3	22.37	22.30	-2	2,262	-0.09%
2023/06/30	0	0.00	1	22.10	22.15	-1	2,204	-0.05%
2023/06/29	0	0.00	12	22.23	22.25	-12	2,202	-0.54%
2023/06/28	20	22.28	2	22.40	22.15	18	2,213	0.81%
2023/06/27	10	22.20	2	21.90	21.80	8	2,213	0.36%
2023/06/21	2	22.03	0	0.00	22.10	2	2,252	0.09%
2023/06/19	21	22.10	0	0.00	22.10	21	2,287	0.92%
2023/06/16	9	22.46	9	22.48	22.35	0	2,293	0.00%
2023/06/15	10	22.28	5	22.39	22.25	5	2,269	0.22%
2023/06/14	1	22.10	3	22.10	22.00	-2	2,305	-0.09%
2023/06/13	11	22.15	4	22.10	22.00	7	2,338	0.30%
2023/06/12	25	22.38	0	0.00	22.20	25	2,321	1.08%
2023/06/09	50	23.89	5	23.98	23.80	45	2,222	2.03%
2023/06/08	60	23.74	0	0.00	23.50	60	2,212	2.71%
2023/06/07	364	23.58	0	0.00	23.50	364	2,221	16.39%	大買/鉅額交易
2023/06/06	1	23.65	0	0.00	23.60	1	2,233	0.04%
2023/06/05	1	23.70	1	23.65	23.60	0	2,261	0.00%
2023/06/01	11	23.26	10	23.18	23.20	1	2,250	0.04%
2023/05/31	1	22.85	0	0.00	22.80	1	2,218	0.05%
2023/05/30	1	22.70	2	22.70	22.70	-1	2,209	-0.05%
2023/05/26	0	0.00	2	21.93	21.90	-2	2,204	-0.09%
2023/05/24	1	22.55	0	0.00	22.50	1	2,239	0.04%
2023/05/22	1	22.30	1	22.35	22.35	0	2,380	0.00%
2023/05/19	1	22.05	20	22.00	22.05	-19	2,430	-0.78%
2023/05/18	20	21.78	0	0.00	21.75	20	2,454	0.81%
2023/05/15	34	21.92	55	21.98	21.80	-21	2,467	-0.85%
2023/05/12	10	21.15	0	0.00	21.35	10	2,451	0.41%
2023/05/11	16	21.39	0	0.00	20.90	16	2,461	0.65%
2023/05/10	6	21.53	0	0.00	21.45	6	2,456	0.24%
2023/05/09	20	22.10	2.4	21.92	21.80	17.6	2,457	0.72%
2023/04/28	0	0.00	69	22.81	22.80	-69	2,643	-2.61%
2023/04/26	7	22.15	0	0.00	22.40	7	2,644	0.26%
2023/04/25	34	22.90	10	23.05	22.45	24	2,636	0.91%
2023/04/21	1	23.30	3	23.27	23.00	-2	2,631	-0.08%
2023/04/20	1	23.65	1	23.95	23.80	0	2,619	0.00%
2023/04/19	6	24.36	1	24.25	24.35	5	2,598	0.19%
2023/04/18	38	24.46	18	24.63	24.50	20	2,526	0.79%
2023/04/17	4	23.66	2	23.75	23.60	2	2,306	0.09%
2023/04/14	10	23.38	6	23.40	23.40	4	2,294	0.17%
2023/04/13	6	22.95	7	22.94	22.90	-1	2,260	-0.04%
2023/04/07	0	0.00	1	23.40	23.25	-1	2,247	-0.04%
2023/04/06	1	23.45	5	23.17	23.40	-4	2,265	-0.18%
2023/03/30	20	23.50	0	0.00	23.45	20	2,280	0.88%
2023/03/29	6.1	23.45	11	23.58	23.45	-4.9	2,289	-0.21%
2023/03/28	11	23.15	5	23.14	23.10	6	2,326	0.26%
2023/03/27	3	23.50	4	23.73	23.45	-1	2,331	-0.04%
2023/03/24	7	23.21	4	23.44	23.50	3	2,355	0.13%
2023/03/22	12	22.99	19	22.99	23.00	-7	2,366	-0.30%
2023/03/21	13	23.10	0	0.00	23.05	13	2,385	0.54%
2023/03/20	4	22.93	0	0.00	23.05	4	2,513	0.16%
2023/03/17	1	23.00	0	0.00	23.00	1	2,650	0.04%
2023/03/16	0	0.00	3	23.10	23.10	-3	2,699	-0.11%
2023/03/15	6	24.35	2	24.60	24.10	4	3,008	0.13%
2023/03/14	0	0.00	5	24.08	24.25	-5	3,200	-0.16%
2023/03/13	4	23.95	1	24.05	24.25	3	3,359	0.09%
2023/03/10	2	24.28	3	24.28	24.20	-1	3,564	-0.03%
2023/03/09	3	25.07	0	0.00	24.65	3	3,713	0.08%
2023/03/08	6	24.99	1	25.05	25.00	5	4,068	0.12%
2023/03/07	1	24.70	2	24.83	24.75	-1	4,348	-0.02%
2023/03/06	2	24.80	7	24.63	24.70	-5	4,344	-0.12%
2023/03/03	7	24.15	0	0.00	24.10	7	4,347	0.16%
2023/03/02	16	24.11	16	24.07	24.10	0	4,388	0.00%
2023/03/01	25	24.19	2	24.10	24.00	23	4,404	0.52%
2023/02/24	6	24.04	0.1	24.20	24.05	5.9	4,416	0.13%
2023/02/23	9	24.26	5	24.25	24.25	4	4,426	0.09%
2023/02/22	0.1	24.20	2	24.20	24.20	-1.9	4,451	-0.04%
2023/02/21	3	24.63	19	24.79	24.60	-16	4,469	-0.36%
2023/02/20	67	25.19	12	25.10	25.00	55	4,490	1.22%
2023/02/17	11	24.87	6	24.37	24.95	5	4,483	0.11%
2023/02/16	6	24.18	44	24.16	24.25	-38	4,534	-0.84%
2023/02/15	1	23.60	1	23.80	23.60	0	4,558	0.00%
2023/02/14	11	23.90	0	0.00	23.80	11	4,582	0.24%
2023/02/13	10.2	23.80	2	23.85	23.95	8.2	4,620	0.18%
2023/02/10	11	23.83	1	23.80	23.75	10	4,675	0.21%
2023/02/08	22	24.75	2	24.73	24.60	20	4,713	0.42%
2023/02/07	3	24.63	0	0.00	24.70	3	4,705	0.06%
2023/02/06	1	24.45	11.1	24.58	24.40	-10.1	4,715	-0.21%
2023/02/03	0	0.00	6	24.88	24.60	-6	4,728	-0.13%
2023/02/02	25	24.65	11	24.67	24.65	14	4,694	0.30%
2023/02/01	3	24.03	35	24.06	24.10	-32	4,643	-0.69%
2023/01/31	1	24.20	1	24.10	24.25	0	4,681	0.00%
2023/01/17	0	0.00	0.1	23.26	23.10	-0.1	4,749	0.00%
2023/01/13	5	23.05	0	0.00	23.05	5	4,834	0.10%
2023/01/12	1	23.70	2	23.45	23.35	-1	4,897	-0.02%
2023/01/11	7	23.89	7	23.74	23.60	0	4,947	0.00%
2023/01/10	0	0.00	4	24.10	24.05	-4	4,995	-0.08%
2023/01/06	0	0.00	6	23.65	23.65	-6	5,099	-0.12%
2023/01/05	0	0.00	3	23.62	23.40	-3	5,207	-0.06%
2023/01/04	0	0.00	7	23.55	23.50	-7	5,265	-0.13%
2023/01/03	1	23.15	1	23.25	23.20	0	5,311	0.00%
2022/12/30	1	23.00	1	23.00	22.95	0	5,357	0.00%
2022/12/29	1	22.85	1	23.00	23.00	0	5,415	0.00%
2022/12/28	4	23.10	0	0.00	23.10	4	5,562	0.07%
2022/12/27	0	0.00	2	24.05	23.85	-2	5,632	-0.04%
2022/12/26	3	23.75	0	0.00	23.80	3	5,674	0.05%
2022/12/23	1	23.15	5	23.31	23.55	-4	5,733	-0.07%
2022/12/22	2	23.60	3	23.43	23.50	-1	5,794	-0.02%
2022/12/21	3	23.40	2	23.20	23.25	1	5,920	0.02%
2022/12/20	7	23.61	2	24.20	23.05	5	6,016	0.08%
2022/12/19	1	24.25	1	23.85	23.85	0	6,176	0.00%
2022/12/16	6	24.26	2	24.20	24.20	4	6,279	0.06%
2022/12/15	3	24.90	8	24.91	25.05	-5	6,323	-0.08%
2022/12/14	1	24.85	5	24.92	24.80	-4	6,335	-0.06%
2022/12/13	3	25.03	14	25.08	24.70	-11	6,413	-0.17%
2022/12/12	11	24.76	3	24.97	25.10	8	6,466	0.12%
2022/12/09	13	26.37	14	25.69	25.55	-1	6,472	-0.02%
2022/12/08	0.1	26.20	7	26.21	26.10	-6.9	6,498	-0.11%
2022/12/07	22	25.80	30	26.47	26.10	-8	6,523	-0.12%
2022/12/06	28	25.69	6	25.72	25.70	22	6,357	0.35%
2022/12/05	24	25.40	18	25.48	25.90	6	6,463	0.09%
2022/12/02	22	25.38	23	25.50	25.40	-1	6,428	-0.02%
2022/12/01	28	25.03	10	24.72	24.75	18	6,369	0.28%
2022/11/30	57	25.17	18.1	25.28	25.15	39	6,470	0.60%
2022/11/29	17	23.73	33	24.37	24.55	-16	6,422	-0.25%
2022/11/28	2	22.53	2	22.73	22.90	0	6,634	0.00%
2022/11/25	1	22.75	1	23.45	22.75	0	6,838	0.00%
2022/11/24	3	22.97	35	23.21	23.00	-32	7,035	-0.45%
2022/11/23	4	23.13	21	23.24	23.15	-17	7,261	-0.23%
2022/11/22	1	22.85	0	0.00	22.85	1	7,362	0.01%
2022/11/21	2	23.08	10	23.20	23.10	-8	7,593	-0.11%
2022/11/18	2	23.35	3	23.20	23.20	-1	7,673	-0.01%
2022/11/17	3	23.52	6	23.51	23.55	-3	7,853	-0.04%
2022/11/16	7	23.15	15	23.26	23.15	-8	8,136	-0.10%
2022/11/15	19.1	23.37	0	0.00	23.40	19.1	8,195	0.23%
2022/11/14	33	23.47	12	23.70	23.95	21	8,209	0.26%
2022/11/11	11	22.75	19	22.75	22.75	-8	8,209	-0.10%
2022/11/10	23	22.79	4	22.80	22.65	19	8,348	0.23%
2022/11/09	7	23.17	0	0.00	23.05	7	8,459	0.08%
2022/11/08	7	23.54	7	23.74	23.05	0	8,549	0.00%
2022/11/07	1	23.10	0	0.00	23.10	1	8,797	0.01%
2022/11/04	0	0.00	1	22.55	22.95	-1	9,293	-0.01%
2022/11/03	0	0.00	7.2	22.47	22.70	-7.2	9,546	-0.08%
2022/11/02	3	22.40	2	22.58	22.60	1	9,958	0.01%
2022/10/31	0	0.00	2	21.95	21.85	-2	10,701	-0.02%
2022/10/28	1	21.60	2	21.88	21.45	-1	11,055	-0.01%
2022/10/27	10	21.76	3	21.78	22.25	7	11,348	0.06%
2022/10/26	1	21.45	1	21.75	21.20	0	11,449	0.00%
2022/10/25	3	21.60	1	21.85	21.45	2	11,592	0.02%
2022/10/21	5	22.60	0	0.00	22.25	5	12,209	0.04%
2022/10/20	8	22.73	1	22.75	22.75	7	12,979	0.05%
2022/10/19	5	23.99	5	24.09	23.30	0	13,151	0.00%
2022/10/18	2	24.28	4	24.38	23.95	-2	13,379	-0.01%
2022/10/17	4	23.25	4	23.71	24.05	0	14,386	0.00%
2022/10/14	5	23.68	5	23.82	23.75	0	14,878	0.00%
2022/10/13	3	23.05	2	23.70	22.70	1	15,015	0.01%
2022/10/12	8	24.37	11	24.14	24.35	-3	15,109	-0.02%
2022/10/07	2	25.28	2	25.08	25.15	0	15,715	0.00%
2022/10/06	5	24.97	3	25.37	25.00	2	16,266	0.01%
2022/10/05	5	25.22	6	25.18	24.85	-1	16,701	-0.01%
2022/10/04	0	0.00	6.1	24.47	24.55	-6.1	16,948	-0.04%
2022/10/03	8	23.52	5	23.75	23.70	3	17,841	0.02%
2022/09/30	5	22.45	5	22.75	23.45	0	18,625	0.00%
2022/09/28	9	23.56	5	22.55	22.55	4	18,959	0.02%
2022/09/27	13	23.78	6.1	24.05	24.10	6.9	19,231	0.04%
2022/09/26	10.1	23.57	6.4	24.62	23.40	3.7	19,389	0.02%
2022/09/23	3	25.97	9	26.21	25.60	-6	19,379	-0.03%
2022/09/22	3.1	26.89	0	0.00	27.05	3.1	19,575	0.02%
2022/09/21	6.1	27.04	0	0.00	27.00	6.1	19,924	0.03%
2022/09/20	13	27.38	5	27.10	27.15	8	19,970	0.04%
2022/09/19	8.1	27.14	4	27.10	26.85	4.1	20,072	0.02%
2022/09/16	28.2	27.75	2	27.78	27.45	26.2	19,990	0.13%
2022/09/15	20.2	28.25	4	28.59	28.05	16.2	19,867	0.08%
2022/09/14	11	28.82	3	28.85	28.90	8	19,746	0.04%
2022/09/13	3	29.62	12	29.68	29.70	-9	19,672	-0.05%
2022/09/12	5.1	28.32	26.3	29.08	29.55	-21.2	19,555	-0.11%
2022/09/08	9	27.53	5	27.75	28.00	4	19,307	0.02%
2022/09/07	36.5	27.65	11	27.39	27.20	25.5	19,351	0.13%
2022/09/06	18.7	28.12	2	29.75	27.85	16.7	19,577	0.09%
2022/09/05	10.2	29.60	5	30.02	29.60	5.2	19,960	0.03%
2022/09/02	13	30.41	38	30.38	30.50	-25	19,750	-0.13%
2022/09/01	5	29.60	9.1	29.98	29.30	-4.1	19,229	-0.02%
2022/08/31	18	29.37	18.4	29.70	29.95	-0.4	19,040	0.00%
2022/08/30	10	29.70	27	29.39	29.30	-17	18,818	-0.09%
2022/08/29	12.4	28.09	16	27.97	27.90	-3.6	18,584	-0.02%
2022/08/26	20	29.08	27	29.10	29.25	-7	18,481	-0.04%
2022/08/25	3.1	28.50	1	28.60	28.50	2.1	18,261	0.01%
2022/08/24	7.2	28.30	8	28.51	28.40	-0.8	18,270	0.00%
2022/08/23	135.2	28.05	25	28.22	28.40	110.2	18,276	0.60%	大買/鉅額交易
2022/08/22	3.2	27.28	3	27.10	27.00	0.2	17,966	0.00%
2022/08/19	19.1	27.73	16	27.73	27.75	3.1	17,874	0.02%
2022/08/18	14	28.06	7	27.99	27.95	7	17,775	0.04%
2022/08/17	9.1	27.91	23	28.08	27.75	-14	17,729	-0.08%
2022/08/16	3	28.70	2	28.75	28.65	1	17,734	0.01%
2022/08/15	19.1	29.26	7	29.26	29.20	12.1	17,597	0.07%
2022/08/12	11	29.38	42.1	28.85	29.05	-31.1	17,470	-0.18%
2022/08/11	49.1	30.40	41	30.61	29.80	8.1	17,157	0.05%
2022/08/10	5	31.13	4	30.98	31.25	1	16,627	0.01%
2022/08/09	24	31.17	37	31.27	31.35	-13	16,360	-0.08%
2022/08/08	13	31.06	46	31.09	30.80	-33	15,945	-0.21%
2022/08/05	25	31.01	29	31.03	31.00	-4	15,689	-0.03%
2022/08/04	14	29.66	39.9	29.70	29.90	-25.9	15,206	-0.17%
2022/08/03	60.1	30.23	16	30.33	29.00	44.1	14,855	0.30%
2022/08/02	1.4	30.45	4.1	30.19	30.35	-2.7	14,539	-0.02%
2022/08/01	48	30.91	49	30.69	30.60	-1	14,386	-0.01%
2022/07/29	36	30.56	0	0.00	30.35	36	14,196	0.25%
2022/07/28	52	31.65	33	31.11	30.60	19	13,967	0.14%
2022/07/27	163	30.87	129.6	30.98	31.20	33.4	13,619	0.25%	大買/大賣/
2022/07/26	11	29.83	3	29.77	29.70	8	12,809	0.06%
2022/07/25	45	29.33	11	29.55	29.90	34	12,582	0.27%
2022/07/22	43	30.08	62	30.08	30.15	-19	12,304	-0.15%
2022/07/21	73	28.46	86	28.94	29.60	-13	11,279	-0.12%
2022/07/20	14	28.31	5	28.15	27.50	9	10,726	0.08%
2022/07/19	19	28.22	11	28.16	27.90	8	10,554	0.08%
2022/07/18	26	29.07	30	28.63	28.55	-4	10,361	-0.04%
2022/07/15	26	28.89	36	28.79	28.55	-10	10,133	-0.10%
2022/07/14	44	28.44	45	28.37	28.80	-1	9,710	-0.01%
2022/07/13	68	28.04	59	28.09	27.50	9	9,122	0.10%
2022/07/12	32	27.32	16	27.33	26.95	16	8,654	0.18%
2022/07/11	72	28.00	94	27.41	28.10	-22	8,281	-0.27%
2022/07/08	56	27.20	45	27.03	26.45	11	7,315	0.15%
2022/07/07	14	26.08	64	25.80	26.95	-50	6,512	-0.77%
2022/07/06	17	25.99	23	25.69	24.80	-6	6,230	-0.10%
2022/07/05	57	26.49	77	26.70	26.60	-20	6,221	-0.32%
2022/07/04	52	25.12	43	25.40	25.85	9	5,918	0.15%
2022/07/01	37.1	27.07	26	26.78	25.85	11.1	5,923	0.19%
2022/06/30	23	27.12	62.1	27.25	27.50	-39.1	5,749	-0.68%
2022/06/29	24	27.30	38.3	26.57	27.30	-14.3	5,499	-0.26%
2022/06/28	12	25.52	0	0.00	25.50	12	5,168	0.23%
2022/06/27	8	25.32	19	24.96	25.60	-11	5,313	-0.21%
2022/06/24	0	0.00	2	23.70	23.60	-2	5,369	-0.04%
2022/06/23	3	23.22	0	0.00	23.10	3	5,819	0.05%
2022/06/22	1	23.75	1	23.10	23.10	0	6,728	0.00%
2022/06/21	3	23.52	3	23.78	23.85	0	6,934	0.00%
2022/06/20	7	23.93	5	22.50	22.50	2	6,925	0.03%
2022/06/17	12	23.69	0	0.00	24.00	12	6,904	0.17%
2022/06/16	27	24.33	9.5	24.90	24.05	17.5	6,932	0.25%
2022/06/15	63	25.76	63	26.08	25.50	0	6,967	0.00%
2022/06/14	78.5	25.92	105	25.71	26.00	-26.5	6,608	-0.40%	大賣/
2022/06/13	3	24.43	12	24.15	24.20	-9	5,973	-0.15%
2022/06/10	5	23.70	1	23.40	23.80	4	5,866	0.07%
2022/06/09	5	23.95	1	23.85	23.70	4	5,866	0.07%
2022/06/08	0	0.00	2	23.65	23.70	-2	5,857	-0.03%
2022/06/07	7	23.76	6	23.78	23.65	1	5,886	0.02%
2022/06/06	1	23.35	0	0.00	23.40	1	5,892	0.02%
2022/06/02	1	23.80	0	0.00	23.35	1	5,955	0.02%
2022/06/01	5	23.40	5	23.75	23.40	0	6,004	0.00%
2022/05/31	15	23.59	16	23.72	23.60	-1	5,961	-0.02%
2022/05/26	6	22.66	5	22.55	22.10	1	6,435	0.02%
2022/05/25	1	22.35	6	22.32	22.25	-5	6,432	-0.08%
2022/05/24	8	23.30	0	0.00	22.60	8	6,461	0.12%
2022/05/20	0	0.00	1	22.50	22.50	-1	6,328	-0.02%
2022/05/19	0	0.00	1	22.55	22.55	-1	6,349	-0.02%
2022/05/17	1	22.20	0	0.00	22.30	1	6,406	0.02%
2022/05/13	1.1	21.65	1	21.65	21.65	0	6,451	0.00%
2022/05/12	2	21.25	3	20.70	20.65	-1	6,467	-0.02%
2022/05/11	0	0.00	1	21.70	21.35	-1	6,460	-0.02%
2022/05/09	1	22.00	1	22.35	21.55	0	6,491	0.00%
2022/05/06	0	0.00	2	22.80	22.65	-2	6,529	-0.03%
2022/05/05	0	0.00	2	23.85	23.30	-2	6,643	-0.03%
2022/05/04	18	23.82	4	23.68	23.35	14	6,648	0.21%
2022/05/03	1	22.90	1	23.05	23.05	0	6,630	0.00%
2022/04/29	1	22.70	3	22.98	22.60	-2	6,675	-0.03%
2022/04/28	0	0.00	2	22.40	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	0	0.00	1	22.85	22.85	-1	6,792	-0.01%
2022/04/25	9	22.90	4	22.90	22.85	5	6,872	0.07%
2022/04/22	10	24.20	4	24.10	24.05	6	6,937	0.09%
2022/04/21	0	0.00	10	24.75	24.40	-10	7,003	-0.14%
2022/04/20	3	25.05	7	25.01	24.65	-4	7,050	-0.06%
2022/04/19	0	0.00	2	24.05	24.00	-2	7,074	-0.03%
2022/04/15	6	23.83	2	24.10	23.80	4	7,321	0.05%
2022/04/13	10	24.50	10	24.75	24.95	0	7,506	0.00%
2022/04/12	3	24.10	0	0.00	24.25	3	7,979	0.04%
2022/04/11	20	25.26	18	25.55	24.50	2	8,023	0.02%
2022/04/08	5	27.00	0	0.00	26.55	5	8,003	0.06%
2022/04/07	7	27.37	1	27.85	26.50	6	8,048	0.07%
2022/04/06	2	26.90	5	26.67	26.80	-3	8,024	-0.04%
2022/04/01	17	26.96	28	27.12	26.85	-11	8,296	-0.13%
2022/03/31	26	27.50	20	27.71	27.55	6	9,024	0.07%
2022/03/30	20	27.96	18	28.01	27.90	2	9,118	0.02%
2022/03/29	6	27.71	11	27.99	27.45	-5	9,234	-0.05%
2022/03/28	42	27.90	10	27.90	28.10	32	9,040	0.35%
2022/03/25	40	27.97	68	28.49	28.95	-28	8,634	-0.32%
2022/03/24	6	26.40	12	26.48	26.35	-6	7,765	-0.08%
2022/03/23	3	25.90	4	25.71	25.75	-1	7,647	-0.01%
2022/03/22	0	0.00	13	25.95	26.05	-13	7,763	-0.17%
2022/03/21	6	25.47	3	25.77	25.50	3	7,834	0.04%
2022/03/18	26	26.01	8	25.80	26.15	18	8,041	0.22%
2022/03/17	0	0.00	7	24.83	24.75	-7	8,077	-0.09%
2022/03/16	5	24.25	0	0.00	23.95	5	8,211	0.06%
2022/03/15	0	0.00	1	24.00	23.75	-1	8,442	-0.01%
2022/03/14	9	24.26	19	24.38	24.40	-10	8,833	-0.11%
2022/03/11	5	24.55	5	24.55	24.65	0	9,059	0.00%
2022/03/10	0	0.00	3	24.60	24.40	-3	9,238	-0.03%
2022/03/09	0	0.00	3	23.43	23.50	-3	9,799	-0.03%
2022/03/08	4	23.75	8	23.29	23.05	-4	10,186	-0.04%
2022/03/07	3.2	23.87	2.1	23.90	23.70	1.1	10,681	0.01%
2022/03/04	8.4	25.25	0	0.00	25.15	8.4	11,040	0.08%
2022/03/03	9	25.97	2	25.83	25.65	7	11,465	0.06%
2022/03/02	19.1	26.51	23	26.76	26.25	-3.9	11,967	-0.03%
2022/03/01	2	26.40	1	26.15	26.75	1	12,020	0.01%
2022/02/25	3	24.32	5	24.47	24.35	-2	12,561	-0.02%
2022/02/24	3	24.15	3	24.13	23.95	0	13,372	0.00%
2022/02/23	0	0.00	5	25.26	25.40	-5	13,910	-0.04%
2022/02/22	2	25.00	26	24.81	25.00	-24	15,063	-0.16%
2022/02/21	5	25.85	1	26.00	25.85	4	15,619	0.03%
2022/02/18	1	26.30	0	0.00	26.15	1	17,013	0.01%
2022/02/17	0.2	26.45	5	26.34	26.20	-4.8	18,944	-0.03%
2022/02/16	1	25.85	0	0.00	25.85	1	19,543	0.01%
2022/02/15	4	25.75	6	26.04	25.55	-2	21,328	-0.01%
2022/02/14	6	25.78	4	25.94	25.80	2	23,345	0.01%
2022/02/10	0	0.00	37	27.01	26.90	-37	24,397	-0.15%
2022/02/09	5	27.66	4	27.56	27.70	1	25,234	0.00%
2022/02/08	3	27.65	8	27.35	27.50	-5	26,542	-0.02%
2022/02/07	31	25.58	41	26.20	27.05	-10	27,369	-0.04%
2022/01/26	1	25.35	5	25.21	25.25	-4	27,816	-0.01%
2022/01/25	6	25.78	4	26.31	25.45	2	28,722	0.01%
2022/01/24	28	25.98	34	26.10	26.20	-6	29,461	-0.02%
2022/01/21	5	26.37	3	26.67	26.45	2	30,488	0.01%
2022/01/20	2	27.18	13	27.27	27.20	-11	32,445	-0.03%
2022/01/19	3	27.45	3	27.65	27.50	0	33,339	0.00%
2022/01/18	15	28.10	11	27.94	27.55	4	34,890	0.01%
2022/01/17	21.1	27.43	19	27.82	27.80	2.1	36,235	0.01%
2022/01/14	0	0.00	28	26.69	26.50	-28	36,526	-0.08%
2022/01/13	5	27.43	6	27.29	27.30	-1	36,578	0.00%
2022/01/12	17	27.66	22	27.77	27.40	-5	36,593	-0.01%
2022/01/11	29	27.82	23	27.68	27.30	6	36,558	0.02%
2022/01/10	31	29.04	33	28.75	28.70	-2	36,497	-0.01%
2022/01/07	13	29.61	38	29.49	29.25	-25	36,438	-0.07%
2022/01/06	5	30.36	9	30.32	30.40	-4	36,348	-0.01%
2022/01/05	36.1	31.33	35.6	31.83	30.65	0.5	36,375	0.00%
2022/01/04	15	30.12	3	30.47	30.30	12	35,914	0.03%
2022/01/03	2.1	31.40	11	30.90	30.40	-8.9	35,884	-0.02%
2021/12/30	40	31.17	9	31.14	31.05	31	35,890	0.09%
2021/12/29	28	32.35	5	32.05	31.85	23	36,056	0.06%
2021/12/28	17	32.18	9	32.21	31.85	8	35,959	0.02%
2021/12/27	28.3	32.68	84.5	32.22	32.95	-56.1	35,902	-0.16%
2021/12/24	27	30.70	11	30.53	30.70	16	35,490	0.05%
2021/12/23	46	30.88	46	30.87	31.15	0	36,100	0.00%
2021/12/22	19	30.02	14	29.60	29.65	5	36,070	0.01%
2021/12/21	15	30.12	13	29.99	29.85	2	36,498	0.01%
2021/12/20	4	29.65	4	29.95	29.75	0	36,741	0.00%
2021/12/17	4	29.80	14	30.25	29.65	-10	36,692	-0.03%
2021/12/16	17	30.92	9	30.52	30.60	8	36,586	0.02%
2021/12/15	9	30.38	28	30.31	30.40	-19	36,456	-0.05%
2021/12/14	73	30.03	69	29.88	29.75	4	36,387	0.01%
2021/12/13	24	30.83	25	30.99	31.10	-1	36,091	0.00%
2021/12/10	8	30.86	2	30.83	30.70	6	35,869	0.02%
2021/12/09	11	31.75	11	32.13	31.35	0	35,725	0.00%
2021/12/08	74	32.09	54	32.18	31.60	20	35,462	0.06%
2021/12/07	33	31.93	26	31.50	31.45	7	35,048	0.02%
2021/12/06	47	31.25	30	31.36	31.45	17	34,800	0.05%
2021/12/03	44.1	31.53	65	32.15	31.95	-21	34,606	-0.06%
2021/12/02	81	31.42	42	30.80	30.60	39	33,997	0.11%
2021/12/01	93	30.82	149	31.11	32.55	-56	33,572	-0.17%	大賣/
2021/11/30	55	32.68	123	32.40	32.00	-68	32,999	-0.21%	大賣/
2021/11/29	59	32.01	67	32.28	32.30	-8	32,571	-0.02%
2021/11/26	72	32.69	50	33.09	32.70	22	32,079	0.07%
2021/11/25	62	34.89	44	34.64	34.60	18	31,472	0.06%
2021/11/24	27	34.76	83	34.70	35.40	-56	30,990	-0.18%
2021/11/23	60	34.24	69.2	34.08	33.45	-9.2	30,274	-0.03%
2021/11/22	16	35.16	34	35.23	35.70	-18	29,436	-0.06%
2021/11/19	108	36.03	92.1	36.29	35.05	15.9	28,814	0.06%	大買/
2021/11/18	73.1	34.31	48	34.59	34.70	25.1	27,690	0.09%
2021/11/17	86	34.12	113	34.20	35.40	-27	27,073	-0.10%	大賣/
2021/11/16	175.1	34.33	153	34.14	34.80	22.1	25,657	0.09%	大買/大賣/
2021/11/15	20	31.45	62.6	31.29	32.35	-42.6	23,694	-0.18%
2021/11/12	167	30.27	101	30.01	29.45	66	23,056	0.29%	大買/大賣/
2021/11/11	64.1	28.43	236.3	28.58	29.25	-172.2	21,243	-0.81%	大賣/鉅額交易
2021/11/10	55	26.50	88	26.45	26.60	-33	19,226	-0.17%
2021/11/09	157.6	25.97	57	26.32	26.20	100.6	18,704	0.54%	大買/
2021/11/08	80	26.41	62	26.38	25.60	18	18,129	0.10%
2021/11/05	132.1	26.03	54	26.10	26.25	78.1	17,296	0.45%	大買/
2021/11/04	91	25.93	81	26.05	26.70	10	15,966	0.06%
2021/11/03	67	24.88	79	24.88	24.30	-12	15,102	-0.08%
2021/11/02	94.6	24.99	90.1	25.99	24.35	4.5	14,556	0.03%
2021/11/01	73	26.24	163	25.89	26.10	-90	13,727	-0.66%	大賣/
2021/10/29	104.3	26.23	75	26.33	26.45	29.3	12,922	0.23%	大買/
2021/10/28	93	25.76	77	25.88	25.55	16	11,857	0.13%
2021/10/27	123	24.11	37	24.07	24.75	86	9,828	0.88%	大買/
2021/10/26	129.3	23.61	29	23.43	22.50	100.3	8,927	1.12%	大買/
2021/10/25	149	22.09	51	22.50	22.95	98	7,357	1.33%	大買/
2021/10/22	3	19.85	32	20.48	20.90	-29	5,972	-0.49%
2021/10/21	1	19.25	25	19.60	19.00	-24	5,701	-0.42%
2021/10/20	1	19.05	24	19.15	19.30	-23	5,876	-0.39%
2021/10/19	37	18.70	2	18.60	18.75	35	5,859	0.60%
2021/10/18	10	18.81	9	19.13	18.65	1	5,843	0.02%
2021/10/15	3	18.45	4	18.20	18.40	-1	5,772	-0.02%
2021/10/14	3	18.07	6	17.86	17.85	-3	5,816	-0.05%
2021/10/13	3	18.60	14	17.98	17.95	-11	5,839	-0.19%
2021/10/12	0.2	18.75	1	18.90	18.60	-0.8	6,035	-0.01%
2021/10/08	0	0.00	10	18.61	19.00	-10	6,086	-0.16%
2021/10/07	23	18.61	13	18.63	18.90	10	6,298	0.16%
2021/10/06	32	18.92	2	18.15	18.15	30	7,065	0.42%
2021/10/05	0	0.00	26	20.27	20.15	-26	6,770	-0.38%
2021/10/04	7	19.91	25	20.07	19.60	-18	6,639	-0.27%
2021/10/01	19	21.02	12	21.27	20.60	7	6,478	0.11%
2021/09/30	55.2	21.27	84	21.49	21.05	-28.8	6,112	-0.47%
2021/09/29	22	20.43	18	20.73	20.55	4	5,329	0.08%
2021/09/28	8	19.79	28	20.07	20.40	-20	5,262	-0.38%
2021/09/27	28	19.30	23	19.35	19.35	5	4,844	0.10%
2021/09/24	2.1	17.75	1	17.60	17.60	1.1	4,608	0.02%
2021/09/23	0.2	18.00	0	0.00	17.65	0.2	4,646	0.00%
2021/09/22	7	17.41	0	0.00	17.45	7	4,640	0.15%
2021/09/16	0.1	17.30	0	0.00	17.10	0.1	4,664	0.00%
2021/09/15	17	17.67	0.1	17.50	17.35	17	4,956	0.34%
2021/09/14	1	17.80	0	0.00	17.35	1	5,020	0.02%
2021/09/09	0	0.00	0.1	17.65	17.75	-0.1	5,089	0.00%
2021/09/08	0.1	17.60	0	0.00	17.55	0.1	5,104	0.00%
2021/09/03	0.4	18.55	9	18.65	18.45	-8.6	5,696	-0.15%
2021/09/02	0.1	18.55	0	0.00	18.50	0.1	5,890	0.00%
2021/09/01	0	0.00	2	18.55	18.45	-2	5,941	-0.03%
2021/08/31	1	18.45	0	0.00	18.35	1	5,940	0.02%
2021/08/30	5	18.45	0	0.00	18.30	5	5,940	0.08%
2021/08/27	16	18.32	0	0.00	18.10	16	5,936	0.27%
2021/08/26	0	0.00	15	18.09	18.10	-15	5,938	-0.25%
2021/08/25	0	0.00	7	18.04	18.15	-7	5,948	-0.12%
2021/08/24	5	18.03	14	18.19	17.85	-9	5,960	-0.15%
2021/08/23	1	17.50	5	17.55	17.60	-4	5,923	-0.07%
2021/08/19	7	17.14	0	0.00	17.05	7	5,921	0.12%
2021/08/18	0	0.00	2	17.40	17.60	-2	5,922	-0.03%
2021/08/17	10	17.00	0	0.00	17.00	10	5,925	0.17%
2021/08/16	0	0.00	3	17.27	17.10	-3	5,928	-0.05%
2021/08/13	0	0.00	1	17.80	17.70	-1	5,920	-0.02%
2021/08/11	1	18.50	1	18.50	18.10	0	5,917	0.00%
2021/08/10	1	18.80	0	0.00	18.80	1	5,901	0.02%
2021/08/09	1	19.30	5	19.20	19.20	-4	5,916	-0.07%
2021/08/06	2	19.60	3	19.70	19.55	-1	5,907	-0.02%
2021/08/05	6	20.08	1	19.90	19.65	5	5,933	0.08%
2021/08/04	0	0.00	0.1	19.60	19.60	-0.1	5,898	0.00%
2021/08/03	6	19.61	0	0.00	19.60	6	5,936	0.10%
2021/08/02	5	20.05	1	20.05	19.85	4	5,937	0.07%
2021/07/30	10	19.60	0	0.00	19.45	10	5,940	0.17%
2021/07/29	1	19.85	0	0.00	19.85	1	5,920	0.02%
2021/07/27	0	0.00	0.3	20.67	20.25	-0.3	5,949	-0.01%
2021/07/26	34	20.54	15	20.90	20.40	19	5,923	0.32%
2021/07/23	1	19.80	0	0.00	19.80	1	5,654	0.02%
2021/07/21	1	18.85	0	0.00	18.85	1	5,618	0.02%
2021/07/20	0	0.00	10.4	19.75	19.50	-10.4	5,607	-0.19%
2021/07/19	1.3	20.16	2.1	20.15	20.05	-0.8	5,567	-0.01%
2021/07/16	29	20.76	10	20.81	20.65	19	5,637	0.34%
2021/07/15	14	20.26	0	0.00	20.00	14	5,431	0.26%
2021/07/14	4.5	20.00	16	20.15	20.00	-11.5	5,442	-0.21%
2021/07/13	41	20.82	53	20.81	20.90	-12	5,386	-0.22%
2021/07/12	0	0.00	12.3	19.30	19.30	-12.3	4,609	-0.27%
2021/07/09	10	19.45	0	0.00	19.20	10	4,787	0.21%
2021/07/08	3	19.77	0	0.00	19.45	3	4,946	0.06%
2021/07/06	3	19.70	0	0.00	19.55	3	5,112	0.06%
2021/07/05	16	20.03	27	20.11	20.00	-11	5,143	-0.21%
2021/07/02	3	19.40	5	19.60	19.40	-2	4,983	-0.04%
2021/07/01	12	19.22	1	19.20	19.15	11	4,957	0.22%
2021/06/30	5	19.28	1	19.00	19.00	4	4,918	0.08%
2021/06/29	1	18.95	3	18.85	18.95	-2	4,907	-0.04%
2021/06/28	1	19.20	0	0.00	19.20	1	4,972	0.02%
2021/06/25	0	0.00	7	19.67	19.40	-7	4,982	-0.14%
2021/06/24	30	20.28	6	20.66	20.00	24	4,958	0.48%
2021/06/23	0	0.00	13	19.35	19.60	-13	4,706	-0.28%
2021/06/22	3	18.75	1	18.40	18.50	2	4,689	0.04%
2021/06/18	0	0.00	11	18.86	18.70	-11	4,978	-0.22%
2021/06/17	10	18.85	30	18.80	18.90	-20	5,171	-0.39%
2021/06/16	35	19.11	29.8	18.89	18.70	5.2	5,292	0.10%
2021/06/15	26	19.32	6	19.30	19.40	20	5,441	0.37%
2021/06/11	37	20.08	15	19.58	19.25	22	5,809	0.38%
2021/06/09	3	18.25	3	18.00	18.25	0	5,276	0.00%
2021/06/08	0	0.00	2	17.55	17.65	-2	5,472	-0.04%
2021/06/04	2	17.80	0	0.00	17.75	2	5,534	0.04%
2021/06/01	15.2	18.02	5	17.95	18.00	10.2	5,755	0.18%
2021/05/27	0	0.00	1	17.00	17.20	-1	5,967	-0.02%
2021/05/26	0	0.00	0.2	17.00	17.05	-0.2	6,019	0.00%
2021/05/25	0	0.00	5	17.25	17.00	-5	6,072	-0.08%
2021/05/21	0	0.00	10	16.35	16.40	-10	6,191	-0.16%
2021/05/20	0	0.00	0.8	16.00	15.85	-0.8	6,274	-0.01%
2021/05/19	0	0.00	7	16.30	16.20	-7	6,567	-0.11%
2021/05/18	8	15.96	3	16.07	16.20	5	6,607	0.08%
2021/05/17	0	0.00	28	14.67	14.80	-28	6,622	-0.42%
2021/05/14	0	0.00	2	16.60	15.95	-2	6,661	-0.03%
2021/05/13	1	15.00	2	16.00	16.00	-1	6,720	-0.01%
2021/05/12	0	0.00	1	16.40	15.90	-1	7,015	-0.01%
2021/05/11	1	17.75	0	0.00	17.25	1	7,092	0.01%
2021/05/10	0.1	18.70	0	0.00	18.80	0.1	7,055	0.00%
2021/05/07	0	0.00	24	18.69	19.10	-24	7,090	-0.34%
2021/05/06	0.2	18.70	15	17.90	18.00	-14.8	7,076	-0.21%
2021/05/04	17.1	17.81	0	0.00	18.05	17.1	7,120	0.24%
2021/05/03	13	19.01	31	19.30	19.00	-18	7,104	-0.25%
2021/04/29	10	20.40	0	0.00	20.30	10	7,084	0.14%
2021/04/28	15	20.61	11	20.55	20.70	4	7,149	0.06%
2021/04/27	4	20.50	2	20.45	20.45	2	7,284	0.03%
2021/04/26	4	20.20	5	20.20	20.20	-1	7,621	-0.01%
2021/04/23	0	0.00	6	20.22	20.20	-6	7,678	-0.08%
2021/04/22	13.8	20.50	6	20.12	20.00	7.8	7,831	0.10%
2021/04/21	12	21.27	0	0.00	21.00	12	8,045	0.15%
2021/04/20	5	21.84	3	21.78	21.60	2	8,442	0.02%
2021/04/19	21	22.20	7	22.46	22.20	14	8,758	0.16%
2021/04/16	13	21.61	8	21.98	21.80	5	8,760	0.06%
2021/04/15	5	21.78	26	21.81	21.60	-21	8,747	-0.24%
2021/04/14	15	21.35	39	21.47	21.30	-24	8,633	-0.28%
2021/04/13	6	21.22	25	21.75	20.95	-19	8,806	-0.22%
2021/04/12	28	21.59	7	21.97	21.30	21	9,204	0.23%
2021/04/09	1	20.95	3	21.15	21.05	-2	9,583	-0.02%
2021/04/08	16	21.28	1.2	21.08	21.35	14.8	9,584	0.15%
2021/04/07	0	0.00	2	20.73	20.95	-2	9,533	-0.02%
2021/04/01	0.2	20.40	0	0.00	20.40	0.2	9,572	0.00%
2021/03/31	1	20.20	69	20.30	20.20	-68	9,706	-0.70%
2021/03/30	1	20.95	2	20.90	20.75	-1	9,703	-0.01%
2021/03/29	0	0.00	4	20.98	21.00	-4	9,831	-0.04%
2021/03/26	4	20.86	0	0.00	21.00	4	10,032	0.04%
2021/03/25	4	21.00	2	20.95	20.85	2	10,754	0.02%
2021/03/24	7	21.71	31	21.41	21.30	-24	11,226	-0.21%
2021/03/23	14	21.84	23	21.80	21.60	-9	11,161	-0.08%
2021/03/22	79	21.93	11	22.26	22.30	68	10,896	0.62%
2021/03/19	15	21.55	8	21.18	21.40	7	10,730	0.07%
2021/03/18	88.3	21.46	79	21.35	21.40	9.3	10,726	0.09%
2021/03/17	53	21.24	54.3	21.21	21.25	-1.3	10,571	-0.01%
2021/03/16	10	20.30	29	20.25	20.10	-19	10,100	-0.19%
2021/03/15	0	0.00	1	20.30	20.20	-1	10,089	-0.01%
2021/03/12	18	20.39	6.1	20.27	20.40	11.9	10,068	0.12%
2021/03/11	1	20.05	1	19.95	19.90	0	10,073	0.00%
2021/03/10	20	19.80	3	19.80	19.60	17	10,059	0.17%
2021/03/09	1	19.55	0	0.00	19.60	1	10,044	0.01%
2021/03/08	0.1	19.50	0	0.00	19.45	0.1	10,059	0.00%
2021/03/05	0	0.00	40	19.65	19.65	-40	9,911	-0.40%
2021/03/04	0	0.00	13	19.70	19.60	-13	9,905	-0.13%
2021/03/03	50	20.00	7	19.93	20.05	43	9,894	0.43%
2021/03/02	13	19.76	11	20.29	19.60	2	9,869	0.02%
2021/02/26	0.2	19.55	7	19.67	19.55	-6.8	9,731	-0.07%
2021/02/25	0	0.00	5	19.90	19.65	-5	9,703	-0.05%
2021/02/24	0	0.00	3	19.90	19.70	-3	9,750	-0.03%
2021/02/19	10	19.69	40	20.00	19.80	-30	9,540	-0.31%
2021/02/18	0	0.00	134	19.15	19.30	-134	9,254	-1.45%	大賣/鉅額交易
2021/02/17	1.1	19.38	4	19.11	19.15	-2.9	9,199	-0.03%
2021/02/05	0	0.00	5	19.05	19.05	-5	9,172	-0.05%
2021/02/03	155	19.38	28	19.57	19.40	127	9,054	1.40%	大買/鉅額交易
2021/02/02	3	18.75	1	18.90	18.80	2	8,707	0.02%
2021/02/01	2	17.30	0	0.00	17.55	2	8,547	0.02%
2021/01/29	2	17.80	0	0.00	17.60	2	8,518	0.02%
2021/01/27	10	18.60	2	18.60	18.70	8	8,427	0.09%
2021/01/25	1	18.60	0	0.00	18.60	1	8,325	0.01%
2021/01/22	1	19.00	3	19.17	18.85	-2	8,259	-0.02%
2021/01/21	3	18.83	14	19.22	18.85	-11	8,185	-0.13%
2021/01/20	5	19.32	4	20.23	19.15	1	8,075	0.01%
2021/01/19	21	20.92	167	20.85	20.50	-146	7,888	-1.85%	大賣/鉅額交易
2021/01/18	1	19.65	20	19.80	19.95	-19	7,524	-0.25%
2021/01/15	22	20.39	17	20.04	20.00	5	7,421	0.07%
2021/01/14	16	20.62	33	20.71	20.55	-17	7,224	-0.24%
2021/01/13	71	20.61	67	20.83	20.45	4	6,862	0.06%
2021/01/12	61.3	19.59	13	19.78	19.80	48.3	6,362	0.76%
2021/01/11	39	19.52	6	19.40	19.40	33	5,948	0.55%
2021/01/08	9	18.38	2	18.33	18.25	7	5,729	0.12%
2021/01/07	5	19.50	21	19.06	18.95	-16	5,633	-0.28%
2021/01/06	16	19.96	22	20.04	19.10	-6	5,543	-0.11%
2021/01/05	63	20.11	20	20.02	19.85	43	5,189	0.83%
2021/01/04	18	19.67	41	19.55	19.90	-23	4,674	-0.49%
2020/12/31	2	18.08	5	18.00	18.10	-3	4,130	-0.07%
2020/12/30	0	0.00	1	17.90	17.85	-1	4,060	-0.02%
2020/12/29	0	0.00	1	18.10	18.00	-1	4,015	-0.02%
2020/12/28	6	18.09	6	18.18	18.05	0	3,955	0.00%
2020/12/25	12	18.50	1	18.45	18.25	11	3,868	0.28%
2020/12/24	3	18.20	21	18.05	17.85	-18	3,685	-0.49%
2020/12/23	2	17.80	0	0.00	17.60	2	3,600	0.06%
2020/12/22	22	18.01	7	18.08	17.50	15	3,445	0.44%
2020/12/21	57	17.87	35	17.85	18.60	22	3,207	0.69%
2020/12/18	51	17.90	45	17.61	17.90	6	2,442	0.25%
2020/12/15	0	0.00	11	16.17	16.15	-11	1,866	-0.59%
2020/12/14	27	16.90	4	16.88	16.65	23	1,819	1.26%
2020/12/11	0.2	16.15	0	0.00	16.15	0.2	1,686	0.01%
2020/12/10	0	0.00	8	16.11	16.05	-8	1,636	-0.49%
2020/12/09	3	16.32	1	16.25	16.30	2	1,597	0.13%
2020/12/08	0	0.00	5	16.66	16.35	-5	1,587	-0.31%
2020/12/07	19	16.77	8	16.55	16.70	11	1,556	0.71%
2020/12/04	4	15.83	15	15.78	15.95	-11	1,311	-0.84%
2020/12/03	0	0.00	1	15.85	15.60	-1	1,294	-0.08%
2020/12/02	0	0.00	2	15.80	15.70	-2	1,399	-0.14%
2020/12/01	2	15.88	10	15.80	15.85	-8	1,402	-0.57%
2020/11/30	3	15.60	2	15.65	15.55	1	1,365	0.07%
2020/11/27	10	15.55	0	0.00	15.45	10	1,361	0.73%
2020/11/26	5	15.65	5	15.50	15.45	0	1,344	0.00%
2020/11/25	6	15.20	0	0.00	15.15	6	1,298	0.46%
2020/11/24	3	15.40	34	15.46	15.25	-31	1,291	-2.40%
2020/11/23	46	15.92	25	15.58	15.50	21	1,399	1.50%
2020/11/19	0	0.00	4	15.15	15.10	-4	1,315	-0.30%
2020/11/18	5	15.15	0	0.00	15.05	5	1,329	0.38%
2020/11/17	0	0.00	6	14.88	14.90	-6	1,296	-0.46%
2020/11/16	0	0.00	3	14.70	14.80	-3	1,312	-0.23%
2020/11/11	0	0.00	4	14.50	14.55	-4	1,299	-0.31%
2020/11/06	2	14.15	0	0.00	14.10	2	1,310	0.15%
2020/11/05	2	14.25	0	0.00	14.20	2	1,324	0.15%
2020/11/04	3	14.25	0	0.00	14.25	3	1,342	0.22%
2020/11/02	0	0.00	1	14.00	14.05	-1	1,374	-0.07%
2020/10/30	1	14.00	0	0.00	14.00	1	1,391	0.07%
2020/10/26	3	14.65	31	14.65	14.60	-28	1,445	-1.94%
2020/10/23	1	14.50	0	0.00	14.55	1	1,445	0.07%
2020/10/21	0	0.00	4	14.45	14.45	-4	1,489	-0.27%
2020/10/16	10	14.10	2	14.00	13.95	8	1,587	0.50%
2020/10/13	11	14.06	6	14.10	14.10	5	1,592	0.31%
2020/10/08	0	0.00	1	14.35	14.45	-1	1,612	-0.06%
2020/10/07	1	14.45	0	0.00	14.45	1	1,626	0.06%
2020/10/06	1	14.25	0	0.00	14.35	1	1,638	0.06%
2020/10/05	4	14.18	0	0.00	14.10	4	1,661	0.24%
2020/09/28	1	14.20	0	0.00	14.20	1	1,762	0.06%
2020/09/23	1	14.65	0	0.00	14.60	1	1,909	0.05%
2020/09/18	10	15.25	0	0.00	15.20	10	2,641	0.38%
2020/09/14	20	15.30	0	0.00	15.30	20	2,670	0.75%
2020/09/11	1	15.40	0	0.00	15.15	1	2,679	0.04%
2020/09/09	0	0.00	1	15.50	15.65	-1	2,663	-0.04%
2020/09/08	5	15.65	5	15.70	15.50	0	2,639	0.00%
2020/09/07	10	16.05	0	0.00	15.60	10	2,641	0.38%
2020/09/04	0	0.00	2	15.58	15.55	-2	2,539	-0.08%
2020/09/03	0	0.00	1	15.60	15.35	-1	2,493	-0.04%
2020/09/02	0	0.00	2	15.50	15.40	-2	2,480	-0.08%
2020/08/31	1	15.15	0	0.00	15.15	1	2,471	0.04%
2020/08/28	1	15.05	1	15.10	15.10	0	2,486	0.00%
2020/08/27	1	15.55	5	15.44	15.20	-4	2,491	-0.16%
2020/08/26	4	15.00	5	15.11	15.05	-1	2,357	-0.04%
2020/08/25	2	15.00	1	15.05	14.90	1	2,351	0.04%
2020/08/24	3	14.60	3	14.65	14.70	0	2,330	0.00%
2020/08/21	2	14.10	0	0.00	14.25	2	2,345	0.09%
2020/08/20	1	14.00	2	13.95	13.95	-1	2,341	-0.04%
2020/08/17	0	0.00	5	15.35	15.25	-5	2,301	-0.22%
2020/08/14	2	15.00	0	0.00	15.10	2	2,298	0.09%
2020/08/13	4	15.06	0	0.00	14.90	4	2,302	0.17%
2020/08/12	0	0.00	1	14.90	15.00	-1	2,301	-0.04%
2020/08/06	5	15.55	5	15.25	15.20	0	2,372	0.00%
2020/08/04	5	15.05	0	0.00	15.15	5	2,416	0.21%
2020/07/29	1	14.90	4	15.00	14.85	-3	2,403	-0.12%
2020/07/28	3	15.02	0	0.00	14.75	3	2,417	0.12%
2020/07/24	5	15.40	5	15.30	15.10	0	2,424	0.00%
2020/07/23	0	0.00	1	15.40	15.40	-1	2,530	-0.04%
2020/07/22	2	15.83	0	0.00	15.55	2	2,508	0.08%
2020/07/21	5	15.20	0	0.00	15.15	5	2,446	0.20%
2020/07/15	7	15.30	0	0.00	15.15	7	2,548	0.27%
2020/07/10	20	15.70	0	0.00	15.50	20	2,543	0.79%
2020/07/08	2	16.15	0	0.00	16.25	2	2,514	0.08%
2020/07/07	0	0.00	20	16.20	16.10	-20	2,487	-0.80%
2020/07/06	2	16.40	8	16.50	16.45	-6	2,466	-0.24%
2020/07/03	3	16.40	8	16.15	16.35	-5	2,481	-0.20%
2020/07/02	5	16.33	0	0.00	16.35	5	2,474	0.20%
2020/07/01	21	17.29	39	17.50	16.90	-18	2,384	-0.76%
2020/06/30	112	15.25	115	15.83	16.30	-3	1,962	-0.15%	大買/大賣/
2020/06/24	0	0.00	6	14.65	14.65	-6	1,646	-0.36%
2020/06/23	10	14.65	0	0.00	14.50	10	1,651	0.61%
2020/06/19	11	14.60	0	0.00	14.60	11	1,677	0.66%
2020/06/18	18	14.51	0	0.00	14.65	18	1,679	1.07%
2020/06/16	0	0.00	11	14.25	14.30	-11	1,694	-0.65%
2020/06/15	3	14.00	0	0.00	13.95	3	1,730	0.17%
2020/06/12	0	0.00	7	14.05	14.05	-7	1,745	-0.40%
2020/06/11	4	14.63	0	0.00	14.35	4	1,756	0.23%
2020/06/09	7	14.89	0	0.00	14.85	7	1,800	0.39%
2020/06/08	5	15.00	0	0.00	15.00	5	1,831	0.27%
2020/06/05	0	0.00	8	14.99	15.00	-8	1,922	-0.42%
2020/06/04	6	14.90	0	0.00	14.90	6	1,945	0.31%
2020/05/28	5	15.05	0	0.00	14.55	5	1,927	0.26%
2020/05/27	0	0.00	5	14.65	14.60	-5	1,920	-0.26%
2020/05/26	6	14.55	3	14.55	14.60	3	1,928	0.16%
2020/05/21	0	0.00	5	14.95	14.90	-5	1,918	-0.26%
2020/05/20	1	14.60	0	0.00	14.60	1	1,904	0.05%
2020/05/18	5	14.75	0	0.00	14.60	5	1,901	0.26%
2020/05/15	4	14.58	0	0.00	14.60	4	1,913	0.21%
2020/05/14	1	15.65	11	15.36	14.80	-10	1,902	-0.53%
2020/05/12	4	15.48	3	15.30	15.20	1	1,798	0.06%
2020/05/08	5	14.90	0	0.00	14.85	5	1,719	0.29%
2020/05/05	0	0.00	1	14.90	14.80	-1	1,715	-0.06%
2020/05/04	6	14.96	2	14.78	15.00	4	1,712	0.23%
2020/04/28	11	14.66	23	14.68	14.80	-12	1,710	-0.70%
2020/04/27	0	0.00	10	13.80	14.00	-10	1,623	-0.62%
2020/04/24	10	13.85	2	13.75	13.65	8	1,614	0.50%
2020/04/23	2	13.85	0	0.00	13.75	2	1,618	0.12%
2020/04/21	0	0.00	1	13.60	12.90	-1	1,618	-0.06%
2020/04/20	5	13.95	2	13.85	13.75	3	1,598	0.19%
2020/04/17	1	13.70	1	13.60	13.60	0	1,555	0.00%
2020/04/16	1	13.50	0	0.00	13.50	1	1,539	0.06%
2020/04/14	10	13.50	0	0.00	13.45	10	1,559	0.64%
2020/04/09	0	0.00	1	13.10	13.10	-1	1,608	-0.06%
2020/03/31	0	0.00	1	12.00	11.85	-1	1,540	-0.06%
2020/03/25	0	0.00	2	12.10	12.10	-2	1,698	-0.12%
2020/03/24	0	0.00	8	11.80	11.80	-8	1,667	-0.48%
2020/03/23	5	11.20	0	0.00	11.20	5	1,680	0.30%
2020/03/20	0	0.00	3	11.05	11.20	-3	1,685	-0.18%
2020/03/19	8	10.34	0	0.00	10.20	8	1,698	0.47%
2020/03/18	1	11.50	0	0.00	11.30	1	1,673	0.06%
2020/03/17	5	11.70	0	0.00	11.40	5	1,667	0.30%
2020/03/16	1	12.65	10	12.90	12.25	-9	1,654	-0.54%
2020/03/11	1	14.85	1	14.60	14.60	0	1,604	0.00%
2020/03/10	0	0.00	20	13.80	14.40	-20	1,505	-1.33%
2020/02/27	0	0.00	0	15.30	14.65	0	1,555	0.00%
2020/02/19	0	0.00	1	15.75	15.85	-1	2,219	-0.05%
2020/02/18	6	15.91	5	15.85	15.75	1	2,422	0.04%
2020/02/17	1	15.80	1	15.75	15.75	0	2,684	0.00%
2020/02/13	0	0.00	3	15.70	15.65	-3	2,696	-0.11%
2020/02/12	1.1	15.85	0	0.00	15.80	1.1	2,729	0.04%
2020/02/11	0	0.00	1	15.60	15.55	-1	2,738	-0.04%
2020/02/10	0	15.70	0.1	15.70	15.45	-0.1	2,745	0.00%
2020/02/06	0.2	16.10	0	0.00	15.85	0.2	2,785	0.01%
2020/02/05	0	0.00	3	15.57	15.50	-3	2,808	-0.11%
2020/02/04	3	15.83	1	15.80	15.70	2	2,874	0.07%
2020/02/03	16	14.72	3	14.80	14.85	13	2,856	0.46%
2020/01/31	10	15.65	0	0.00	15.50	10	2,843	0.35%
2020/01/30	1	16.10	26	15.91	15.80	-25	2,880	-0.87%
2020/01/16	1	17.75	0	0.00	17.90	1	2,890	0.03%
2020/01/14	15	17.45	0	0.00	17.40	15	3,014	0.50%
2020/01/10	0.1	17.20	2	17.15	17.15	-1.9	3,083	-0.06%
2020/01/08	0	0.00	3	17.20	17.05	-3	3,250	-0.09%
2020/01/06	1	17.85	0	0.00	17.80	1	3,264	0.03%
2020/01/03	9	18.48	10	18.53	18.15	-1	3,333	-0.03%
2019/12/31	0.2	18.30	0	0.00	18.30	0.2	3,330	0.01%
2019/12/27	0	0.00	1	18.50	18.35	-1	3,436	-0.03%
2019/12/26	0	0.00	6	18.40	18.30	-6	3,522	-0.17%
2019/12/25	15	18.80	39	18.25	18.45	-24	3,685	-0.65%
2019/12/24	13	17.85	20	17.82	17.80	-7	3,695	-0.19%
2019/12/23	0	0.00	15	18.00	17.85	-15	4,429	-0.34%
2019/12/20	0	0.00	3	18.25	17.80	-3	5,670	-0.05%
2019/12/19	0	0.00	20	18.15	18.30	-20	5,797	-0.34%
2019/12/18	1	18.45	0	18.35	18.35	1	5,789	0.02%
2019/12/16	1	18.40	1	18.35	18.20	0	5,758	0.00%
2019/12/13	1	17.85	0	0.00	17.75	1	5,712	0.02%
2019/12/12	2	18.25	0	0.00	18.10	2	5,703	0.04%
2019/12/10	0.1	18.35	0	0.00	18.40	0.1	5,721	0.00%
2019/12/02	1	17.70	0	0.00	17.80	1	5,714	0.02%
2019/11/29	2.3	18.22	0	0.00	18.15	2.3	5,733	0.04%
2019/11/28	0	0.00	2	18.60	18.45	-2	5,710	-0.04%
2019/11/27	0	0.00	11	18.72	18.65	-11	5,695	-0.19%
2019/11/25	60	18.70	55	18.70	18.70	5	5,642	0.09%
2019/11/22	5	18.60	69	18.90	19.05	-64	5,606	-1.14%
2019/11/21	34	18.45	0	0.00	18.50	34	5,527	0.62%
2019/11/20	1	18.30	8	18.30	18.40	-7	5,508	-0.13%
2019/11/19	2	18.60	22	18.65	18.65	-20	5,477	-0.37%
2019/11/18	76	19.33	163	19.11	18.90	-87	5,440	-1.60%	大賣/
2019/11/15	15	19.00	40	18.83	18.60	-25	5,005	-0.50%
2019/11/14	160	18.76	26	18.74	19.00	134	4,816	2.78%	大買/鉅額交易
2019/11/12	0	0.00	3	17.15	17.45	-3	4,534	-0.07%
2019/11/11	0	0.00	131	17.46	17.05	-131	4,518	-2.90%	大賣/鉅額交易
2019/11/08	16	18.27	0	0.00	18.15	16	4,478	0.36%
2019/11/06	0	0.00	2	18.15	18.05	-2	4,448	-0.04%
2019/11/05	0	0.00	5	18.50	18.30	-5	4,433	-0.11%
2019/11/04	0.3	18.50	0	0.00	18.50	0.3	4,418	0.01%
2019/11/01	6	18.63	0	0.00	18.65	6	4,386	0.14%
2019/10/31	20	18.00	20	17.90	17.85	0	4,320	0.00%
2019/10/30	0	0.00	2.4	18.18	18.05	-2.4	4,300	-0.06%
2019/10/29	2	18.63	16	18.46	18.15	-14	4,289	-0.33%
2019/10/28	16	18.11	0	0.00	18.15	16	4,241	0.38%
2019/10/25	0	0.00	35	18.34	18.15	-35	4,234	-0.83%
2019/10/24	0	0.00	32	18.50	18.50	-32	4,219	-0.76%
2019/10/23	2	18.40	2	18.60	18.45	0	4,221	0.00%
2019/10/22	32	18.71	2	18.60	18.55	30	4,186	0.72%
2019/10/21	2	18.40	0	0.00	18.25	2	4,079	0.05%
2019/10/18	5	18.35	12	18.43	18.35	-7	4,065	-0.17%
2019/10/17	45.5	18.57	183	17.60	18.60	-137.5	4,066	-3.38%	大賣/鉅額交易
2019/10/16	1	17.90	0	0.00	17.65	1	3,913	0.03%
2019/10/14	40	17.83	24	17.85	17.90	16	3,870	0.41%
2019/10/08	0	0.00	6	18.20	17.70	-6	3,840	-0.16%
2019/10/07	128	18.24	3	18.15	18.05	125	3,817	3.27%	大買/鉅額交易
2019/10/03	131	18.43	0	0.00	18.10	131	3,756	3.49%	大買/鉅額交易
2019/10/02	2	17.93	10	18.05	18.30	-8	3,671	-0.22%
2019/10/01	43	18.60	21	18.44	18.40	22	3,577	0.62%
2019/09/27	36	18.49	15	18.99	18.30	21	3,412	0.62%
2019/09/26	294	19.23	121	19.52	19.15	173	3,233	5.35%	大買/大賣/鉅額交易
2019/09/25	106	18.12	140	18.74	19.25	-34	2,502	-1.36%	大買/大賣/
2019/09/24	0	0.00	25	17.49	17.50	-25	1,262	-1.98%
2019/09/16	0	0.00	1	16.20	16.10	-1	1,103	-0.09%
2019/09/12	0	0.00	2	16.18	16.10	-2	1,099	-0.18%
2019/09/09	1	15.85	0	0.00	15.80	1	1,052	0.10%
2019/09/05	0	0.00	4	15.95	15.85	-4	1,048	-0.38%
2019/09/04	15	15.94	13	16.08	15.90	2	1,034	0.19%
2019/08/27	2	15.50	2	15.35	15.30	0	1,018	0.00%
2019/08/22	1	15.15	0	0.00	15.15	1	995	0.10%
2019/08/21	0	0.00	20	15.17	15.20	-20	990	-2.02%
2019/08/15	20	14.32	0	0.00	14.40	20	951	2.10%
2019/07/30	1	15.85	0	0.00	15.80	1	1,058	0.09%
2019/07/26	1	16.20	0	0.00	16.20	1	1,056	0.09%
2019/07/23	5	16.05	0	0.00	16.10	5	1,039	0.48%
2019/07/22	1	15.80	0	0.00	15.70	1	1,002	0.10%
2019/07/17	0	0.00	1	15.80	15.75	-1	964	-0.10%
2019/07/15	3	15.85	4	15.80	15.85	-1	996	-0.10%
2019/07/12	1	15.90	8	15.79	15.80	-7	1,068	-0.66%
2019/07/11	1	15.30	0	0.00	15.30	1	1,189	0.08%
2019/07/03	0	0.00	12	15.20	15.15	-12	1,513	-0.79%
2019/06/25	2	15.25	2	14.90	14.85	0	1,829	0.00%
2019/06/24	0	0.00	30	15.18	15.15	-30	1,884	-1.59%
2019/06/13	2	15.20	0	0.00	14.90	2	2,120	0.09%
2019/06/12	1	15.15	0	0.00	15.15	1	2,122	0.05%
2019/06/11	47	15.35	0	0.00	15.25	47	2,142	2.19%
2019/06/10	0	0.00	15	14.95	15.55	-15	2,098	-0.71%
2019/06/06	0	0.00	1	14.80	14.70	-1	2,066	-0.05%
2019/06/05	15	15.07	5	15.00	14.85	10	2,068	0.48%
2019/06/04	5	14.50	0	0.00	14.50	5	2,055	0.24%
2019/05/27	0	0.00	2	14.45	14.35	-2	2,088	-0.10%
2019/05/20	1	15.05	1	15.10	14.85	0	2,134	0.00%
2019/05/16	1	14.45	0	0.00	14.35	1	2,071	0.05%
2019/05/14	0	0.00	1	14.10	14.60	-1	2,076	-0.05%
2019/05/13	0	0.00	4	14.69	14.50	-4	2,125	-0.19%
2019/05/10	5	15.25	0	0.00	15.05	5	2,121	0.24%
2019/05/08	2	15.93	3	15.97	15.90	-1	2,109	-0.05%
2019/05/06	1	16.30	0	0.00	16.00	1	2,113	0.05%
2019/05/03	22	16.69	0	0.00	16.65	22	2,101	1.05%
2019/04/30	0	0.00	4	16.44	16.40	-4	2,086	-0.19%
2019/04/26	1	16.75	0	0.00	16.70	1	2,069	0.05%
2019/04/25	1	17.05	0	0.00	17.00	1	2,070	0.05%
2019/04/24	6	17.09	0	0.00	17.05	6	2,062	0.29%
2019/04/23	2	17.05	0	0.00	17.05	2	2,056	0.10%
2019/04/19	3	17.37	16	17.46	17.25	-13	2,023	-0.64%
2019/04/18	6	17.63	2	18.33	17.25	4	1,996	0.20%
2019/04/17	8	17.96	6	17.91	17.70	2	1,896	0.11%
2019/04/16	4	17.81	10	18.16	18.20	-6	1,729	-0.35%
2019/04/09	1	16.60	1	16.65	16.55	0	1,407	0.00%
2019/04/03	1	16.65	0	0.00	16.65	1	1,392	0.07%
2019/04/02	20	17.26	3	17.12	17.10	17	1,350	1.26%
2019/03/28	1	16.45	0	0.00	16.35	1	1,183	0.08%
2019/03/27	6	16.09	6	16.25	16.50	0	1,138	0.00%
2019/03/26	0	0.00	1	15.85	15.85	-1	1,138	-0.09%
2019/03/25	1	15.75	0	0.00	15.80	1	1,145	0.09%
2019/03/22	0	0.00	1	16.20	15.85	-1	1,150	-0.09%
2019/03/21	8	16.54	2	16.75	16.30	6	1,144	0.52%
2019/03/20	11	16.05	0	0.00	16.15	11	1,067	1.03%
2019/03/19	2	16.00	0	0.00	15.80	2	1,162	0.17%
2019/03/18	12	16.09	10	15.85	15.80	2	1,207	0.17%
2019/03/07	0	0.00	2	15.85	15.55	-2	1,496	-0.13%
2019/03/06	7	15.90	5	15.90	15.95	2	1,490	0.13%
2019/02/21	0	0.00	1	15.85	15.85	-1	1,552	-0.06%
2019/02/20	2	16.03	1	15.90	15.90	1	1,544	0.06%
2019/02/15	0	0.00	2	15.65	15.45	-2	1,532	-0.13%
2019/02/13	2	15.80	0	0.00	15.80	2	1,511	0.13%
2019/02/11	0	0.00	30	15.25	15.40	-30	1,442	-2.08%
2019/01/29	30	15.38	0	0.00	15.15	30	1,432	2.09%
2019/01/09	0	0.00	0.1	15.30	15.40	-0.1	1,435	-0.01%
2018/12/20	5	15.70	10	15.85	15.35	-5	1,381	-0.36%
2018/12/19	20	16.30	5	16.50	16.05	15	1,357	1.10%
2018/12/14	1	16.10	0	0.00	16.15	1	1,276	0.08%
2018/12/12	12	17.35	37	16.94	16.70	-25	1,227	-2.04%
2018/12/11	0	0.00	7	16.29	16.50	-7	1,092	-0.64%
2018/12/10	2	15.80	2	15.95	15.65	0	1,031	0.00%
2018/12/07	7	16.16	16	16.39	16.20	-9	1,021	-0.88%
2018/12/05	26	16.50	0	0.00	16.55	26	945	2.75%
2018/12/04	2	15.30	0	0.00	16.15	2	769	0.26%
2018/11/28	0	0.00	2	14.60	14.50	-2	669	-0.30%
2018/11/26	10	14.50	1	14.35	14.30	9	669	1.35%
2018/11/23	0	0.00	10	14.60	14.40	-10	655	-1.52%
2018/11/21	1	13.60	0	0.00	13.90	1	595	0.17%
2018/10/11	2	12.65	0	0.00	12.60	2	490	0.41%
2018/10/05	0	0.00	10	14.60	14.65	-10	498	-2.01%
2018/09/07	0	0.00	32	15.98	15.75	-32	743	-4.30%
2018/08/30	0	0.00	1	16.80	16.75	-1	833	-0.12%
2018/08/27	9	16.77	0	0.00	16.85	9	895	1.01%
2018/08/22	5	16.65	0	0.00	16.65	5	1,075	0.46%
2018/08/13	0	0.00	2	17.35	16.90	-2	1,246	-0.16%
2018/08/08	0	0.00	1	17.70	17.60	-1	1,411	-0.07%
2018/08/02	7	17.70	0	0.00	17.70	7	1,454	0.48%
2018/07/31	1	17.75	0	0.00	17.75	1	1,493	0.07%
2018/07/24	0	0.00	10	17.85	17.90	-10	1,489	-0.67%
2018/07/23	0	0.00	2	17.80	17.80	-2	1,488	-0.13%
2018/07/18	12	18.10	0	0.00	18.15	12	1,495	0.80%
2018/07/16	10	18.15	0	0.00	18.00	10	1,488	0.67%
2018/07/13	6	18.34	5	18.15	18.15	1	1,492	0.07%
2018/07/04	14	17.86	0	0.00	17.85	14	1,458	0.96%
2018/07/03	2	18.10	0	0.00	17.80	2	1,474	0.14%
2018/06/19	2	18.60	0	0.00	18.55	2	1,430	0.14%
2018/06/15	15	18.50	0	0.00	18.50	15	1,415	1.06%
2018/06/13	1	19.45	0	0.00	19.40	1	1,343	0.07%
2018/06/12	1	19.40	1	19.50	19.40	0	1,340	0.00%
2018/06/08	4	19.06	0	0.00	19.00	4	1,301	0.31%
2018/06/04	1	19.75	4	19.55	19.55	-3	1,378	-0.22%
2018/06/01	30	19.25	5	19.35	19.15	25	1,344	1.86%
2018/05/31	5	19.14	11.1	19.60	19.10	-6.1	1,327	-0.46%
2018/05/30	16	19.64	3	19.80	19.80	13	1,287	1.01%
2018/05/29	2	19.35	0	0.00	19.60	2	1,187	0.17%
2018/05/28	0	0.00	2	19.00	19.10	-2	1,158	-0.17%
2018/05/17	5	19.10	36	18.70	19.05	-31	1,073	-2.89%
2018/05/15	7	18.23	0	0.00	18.20	7	946	0.74%
2018/04/10	2	18.10	0	0.00	18.20	2	2,054	0.10%
2018/03/31	5	18.80	10	18.95	18.70	-5	2,091	-0.24%
2018/03/29	0	0.00	5	19.15	18.60	-5	2,085	-0.24%
2018/03/28	13	19.33	0	0.00	19.10	13	2,073	0.63%
2018/03/21	0	0.00	1	19.15	18.95	-1	1,974	-0.05%
2018/03/19	0	0.00	2	19.20	19.15	-2	1,960	-0.10%
2018/03/14	0	0.00	0.7	19.30	19.30	-0.7	1,948	-0.03%
2018/03/13	1	19.50	2	19.55	19.50	-1	1,944	-0.05%
2018/03/09	2	20.05	0	0.00	19.80	2	1,918	0.10%
2018/03/08	2	19.20	0	0.00	19.20	2	1,826	0.11%
2018/02/21	0	0.00	1	19.20	19.30	-1	1,857	-0.05%
2018/02/06	2	18.25	0	0.00	18.35	2	1,866	0.11%
2018/02/05	3	19.25	0	0.00	19.90	3	1,804	0.17%
2018/02/02	5	19.85	5	19.65	19.70	0	1,778	0.00%
2018/02/01	1	19.70	0	0.00	19.50	1	1,775	0.06%
2018/01/31	2	19.35	10	19.30	20.15	-8	1,733	-0.46%
2018/01/30	2	18.95	0	0.00	18.90	2	1,666	0.12%
2018/01/26	2	19.00	5	19.02	18.95	-3	1,668	-0.18%
2018/01/25	4	19.65	0	0.00	19.25	4	1,642	0.24%
2018/01/24	1	19.55	0	0.00	19.60	1	1,631	0.06%
2018/01/22	0	0.00	3	19.85	19.85	-3	1,624	-0.18%
2018/01/18	1	20.20	0	0.00	20.00	1	1,583	0.06%
2018/01/16	3	20.55	1	20.75	20.30	2	1,531	0.13%
2018/01/10	0	0.00	2	20.35	20.15	-2	1,431	-0.14%
2018/01/09	1	20.10	0	0.00	20.15	1	1,400	0.07%
2018/01/08	0	0.00	22	20.70	20.55	-22	1,367	-1.61%
2018/01/05	10	20.68	7	20.77	21.00	3	1,307	0.23%
2018/01/04	41	20.59	14	21.00	21.05	27	1,162	2.32%
2018/01/03	6	18.96	2	18.98	19.45	4	785	0.51%