建漢 (3062)-凱基-三重券商分點個股進出

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
22.00
漲跌
▼0.20
漲幅
-0.90%
成交量
1,299張
產業
上市通信網路類股▲0.24%
380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－凱基-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	3	22.15	18	22.12	22.20	-15	6,017	-0.25%
2024/05/06	18	22.49	14	22.58	22.35	4	5,976	0.07%
2024/05/03	0	0.00	3	21.80	21.50	-3	5,858	-0.05%
2024/05/02	4	21.55	2	21.65	21.65	2	5,848	0.03%
2024/04/30	4	21.63	2	21.85	21.55	2	5,844	0.03%
2024/04/29	3	21.40	0	0.00	21.40	3	5,805	0.05%
2024/04/26	4	21.43	0	0.00	21.40	4	5,786	0.07%
2024/04/25	2	21.20	0	0.00	21.25	2	5,773	0.03%
2024/04/24	0	0.00	2	21.40	21.65	-2	5,762	-0.03%
2024/04/23	2	21.13	1	21.10	21.10	1	5,750	0.02%
2024/04/22	1	20.90	25	21.16	20.90	-24	5,742	-0.42%
2024/04/19	3	21.15	0	0.00	21.10	3	5,732	0.05%
2024/04/18	1	21.75	0	0.00	21.55	1	5,691	0.02%
2024/04/17	1	21.80	1	21.75	21.70	0	5,676	0.00%
2024/04/16	5	21.63	1	21.40	21.35	4	5,658	0.07%
2024/04/12	0	0.00	1	22.25	22.40	-1	5,563	-0.02%
2024/04/11	5	22.43	0	0.00	22.40	5	5,534	0.09%
2024/04/10	12	23.87	12	23.59	23.10	0	5,483	0.00%
2024/04/09	1	23.15	0	0.00	23.40	1	5,374	0.02%
2024/04/08	0	0.00	4	23.41	23.40	-4	5,331	-0.08%
2024/04/03	5	23.51	8	23.60	23.40	-3	5,298	-0.06%
2024/04/02	10	24.30	15	24.07	24.00	-5	5,223	-0.10%
2024/04/01	19	24.52	83	24.23	24.25	-64	5,126	-1.25%
2024/03/29	5	24.67	13	25.38	24.50	-8	5,015	-0.16%
2024/03/28	63	25.74	58.7	25.80	25.80	4.3	4,734	0.09%
2024/03/27	17	23.40	26.4	24.90	25.15	-9.4	3,473	-0.27%
2024/03/26	17	23.37	14	23.35	22.90	3	3,140	0.10%
2024/03/25	89	24.74	75.2	24.29	24.60	13.8	2,936	0.47%
2024/03/22	76	23.27	58	23.40	23.40	18	2,233	0.81%
2024/03/18	2	21.88	0	0.00	21.80	2	1,922	0.10%
2024/03/15	4	21.80	5	21.92	21.65	-1	1,920	-0.05%
2024/03/14	0	0.00	1	21.55	21.35	-1	1,917	-0.05%
2024/03/13	0	0.00	40	21.76	21.85	-40	1,928	-2.07%
2024/03/12	65	22.70	21	22.59	22.50	44	2,010	2.19%
2024/03/11	1	21.90	0	0.00	21.85	1	1,780	0.06%
2024/03/08	1	20.75	0	0.00	20.70	1	1,718	0.06%
2024/03/07	0	0.00	2	21.33	21.10	-2	1,707	-0.12%
2024/03/06	1	21.85	17	21.93	21.90	-16	1,678	-0.95%
2024/03/05	9	22.26	52	22.21	22.20	-43	1,642	-2.62%
2024/03/04	23	22.01	15	22.22	21.60	8	1,467	0.55%
2024/03/01	4	21.25	3	21.00	21.20	1	1,259	0.08%
2024/02/27	1	20.00	0	0.00	20.10	1	1,221	0.08%
2024/02/26	0	0.00	1	20.30	20.30	-1	1,257	-0.08%
2024/02/23	6	20.22	2	20.50	20.15	4	1,324	0.30%
2024/02/22	1	20.40	0	0.00	20.35	1	1,575	0.06%
2024/02/21	1	20.65	3	20.70	20.50	-2	1,607	-0.12%
2024/02/20	0.1	20.80	0	0.00	20.55	0.1	1,606	0.00%
2024/02/19	4	20.78	5	20.70	20.75	-1	1,604	-0.06%
2024/02/15	2	19.95	0	0.00	20.10	2	1,638	0.12%
2024/02/05	3.1	20.46	3	20.50	20.50	0.1	1,648	0.01%
2024/02/02	0	0.00	1	21.05	20.95	-1	1,658	-0.06%
2024/02/01	0	0.00	1	20.85	20.85	-1	1,672	-0.06%
2024/01/30	0	0.00	1	20.80	20.75	-1	1,700	-0.06%
2024/01/29	0	21.05	0	0.00	21.10	0	1,743	0.00%
2024/01/26	0	0.00	1	21.20	20.95	-1	1,776	-0.06%
2024/01/25	3	21.10	0	0.00	21.10	3	1,803	0.17%
2024/01/24	2	21.48	1	21.40	21.30	1	1,838	0.05%
2024/01/23	1	21.30	0	0.00	21.40	1	1,917	0.05%
2024/01/22	0	21.70	0	0.00	21.05	0	1,967	0.00%
2024/01/19	1	21.00	0	0.00	21.05	1	1,984	0.05%
2024/01/17	3	20.62	0	0.00	20.55	3	2,007	0.15%
2024/01/16	0	0.00	1	21.15	21.10	-1	2,036	-0.05%
2024/01/15	1	21.45	0	0.00	21.45	1	2,058	0.05%
2024/01/12	0	21.40	0	0.00	21.10	0	2,067	0.00%
2024/01/10	0	0.00	1	21.05	20.95	-1	2,120	-0.05%
2024/01/09	1	21.10	0	0.00	21.15	1	2,182	0.05%
2024/01/05	1	21.50	0	0.00	21.45	1	2,349	0.04%
2024/01/04	1.1	21.45	1	21.45	21.40	0.1	2,375	0.00%
2024/01/03	2	21.73	0	0.00	21.65	2	2,371	0.08%
2023/12/29	1	21.90	0	0.00	21.95	1	2,375	0.04%
2023/12/28	1	21.95	0	0.00	22.00	1	2,373	0.04%
2023/12/27	0.1	22.10	0	0.00	22.10	0.1	2,380	0.00%
2023/12/26	2	22.25	0	0.00	22.05	2	2,389	0.08%
2023/12/20	0	0.00	1	22.20	22.25	-1	2,412	-0.04%
2023/12/19	1	21.90	0	0.00	21.90	1	2,433	0.04%
2023/12/15	1	22.10	10	22.10	22.15	-9	2,436	-0.37%
2023/12/14	4	22.23	0	0.00	22.20	4	2,480	0.16%
2023/12/13	0	0.00	2	22.40	22.45	-2	2,495	-0.08%
2023/12/12	1	22.15	3	22.55	22.15	-2	2,508	-0.08%
2023/12/11	10	22.47	1	22.40	22.50	9	2,520	0.36%
2023/12/08	2	23.15	1	23.25	23.25	1	2,458	0.04%
2023/12/07	0	0.00	12	23.53	23.15	-12	2,432	-0.49%
2023/12/05	1	22.60	0	0.00	22.45	1	2,352	0.04%
2023/12/04	1	22.80	0	0.00	22.80	1	2,364	0.04%
2023/12/01	0	0.00	1	22.90	22.85	-1	2,359	-0.04%
2023/11/30	0	0.00	2	23.25	22.90	-2	2,361	-0.08%
2023/11/29	1	22.95	0	0.00	23.00	1	2,359	0.04%
2023/11/28	1	22.70	0	0.00	22.80	1	2,367	0.04%
2023/11/27	1	23.50	0	0.00	22.90	1	2,364	0.04%
2023/11/24	7	23.51	0	0.00	23.15	7	2,370	0.30%
2023/11/23	10	23.74	70	23.53	23.40	-60	2,375	-2.53%
2023/11/22	48	23.78	0	0.00	23.75	48	2,369	2.03%
2023/11/21	5	23.80	62	24.04	23.45	-57	2,401	-2.37%
2023/11/20	45	22.58	7	22.86	22.95	38	2,242	1.69%
2023/11/17	3	22.22	0	0.00	22.20	3	2,226	0.13%
2023/11/16	0	0.00	10	21.95	22.00	-10	2,225	-0.45%
2023/11/15	6	22.05	1	21.95	21.70	5	2,240	0.22%
2023/11/14	5	22.15	1	22.15	22.00	4	2,225	0.18%
2023/11/13	4	21.81	1	21.75	21.80	3	2,212	0.14%
2023/11/10	7	22.10	0	22.05	21.95	7	2,190	0.32%
2023/11/09	1	22.40	0	0.00	22.70	1	2,179	0.05%
2023/11/08	1	23.00	10	22.90	22.90	-9	2,191	-0.41%
2023/11/06	15	23.45	8	23.40	23.25	7	2,188	0.32%
2023/11/03	1	22.85	14	23.10	22.95	-13	2,142	-0.61%
2023/11/02	2	23.00	4	22.80	22.90	-2	2,120	-0.09%
2023/11/01	2	22.35	10	23.10	22.30	-8	2,096	-0.38%
2023/10/31	0	0.00	17	23.14	22.90	-17	2,067	-0.82%
2023/10/30	0	0.00	3	23.00	22.95	-3	2,006	-0.15%
2023/10/26	0	0.00	10	22.26	22.20	-10	2,054	-0.49%
2023/10/25	0	0.00	1	22.45	22.35	-1	2,046	-0.05%
2023/10/24	16	22.24	6	22.12	22.30	10	2,044	0.49%
2023/10/20	1	22.20	20	22.05	22.00	-19	2,004	-0.95%
2023/10/19	20	22.48	0	0.00	22.60	20	2,003	1.00%
2023/10/18	3	21.60	2	22.10	21.75	1	1,988	0.05%
2023/10/17	8	22.77	3	23.07	22.05	5	1,972	0.25%
2023/10/13	6	23.10	15	23.14	23.15	-9	1,913	-0.47%
2023/10/12	12	22.74	4	22.73	22.75	8	1,872	0.43%
2023/10/11	0	0.00	15	22.34	22.45	-15	1,919	-0.78%
2023/10/06	0	0.00	1	22.55	22.45	-1	1,938	-0.05%
2023/10/05	1	22.35	5	22.30	22.30	-4	1,969	-0.20%
2023/10/04	2	22.05	0	0.00	21.95	2	1,981	0.10%
2023/10/03	12	22.37	0	0.00	22.25	12	1,991	0.60%
2023/10/02	0	0.00	6	22.35	22.25	-6	1,998	-0.30%
2023/09/28	1	21.80	0	0.00	21.80	1	2,006	0.05%
2023/09/27	0	0.00	19	21.94	21.85	-19	2,024	-0.94%
2023/09/26	1	22.00	1	22.25	22.05	0	2,052	0.00%
2023/09/22	0	0.00	15	22.11	22.50	-15	2,073	-0.72%
2023/09/21	0.1	22.05	0	0.00	22.00	0.1	2,058	0.00%
2023/09/20	0	0.00	3	22.20	22.25	-3	2,069	-0.14%
2023/09/19	5	22.83	6	23.12	22.45	-1	2,081	-0.05%
2023/09/18	10	22.65	4	22.60	22.60	6	2,034	0.29%
2023/09/15	0	0.00	5	22.48	22.55	-5	2,029	-0.25%
2023/09/14	6	22.45	19	22.29	22.45	-13	2,010	-0.65%
2023/09/13	0	0.00	2	21.83	21.85	-2	1,983	-0.10%
2023/09/12	8	21.61	1	21.75	21.45	7	2,010	0.35%
2023/09/11	0	21.60	37	21.57	21.45	-37	2,021	-1.83%
2023/09/08	9	21.82	0	0.00	21.75	9	2,024	0.44%
2023/09/07	37	22.52	12	22.48	22.60	25	2,009	1.24%
2023/09/06	3	22.30	3	22.17	22.25	0	2,082	0.00%
2023/09/05	0	0.00	9	22.25	22.10	-9	2,117	-0.43%
2023/09/04	5	22.07	23	22.06	22.10	-18	2,135	-0.84%
2023/09/01	17	22.38	5	22.50	22.25	12	2,149	0.56%
2023/08/31	31.1	22.33	0	0.00	22.25	31.1	2,153	1.44%
2023/08/30	3.1	22.14	2	22.25	22.30	1.1	2,205	0.05%
2023/08/29	2	22.03	5	22.22	22.15	-3	2,207	-0.14%
2023/08/28	16	22.32	27	21.90	22.05	-11	2,229	-0.49%
2023/08/25	28	22.41	8	22.10	22.40	20	2,205	0.91%
2023/08/24	13	21.99	9	21.78	22.00	4	2,128	0.19%
2023/08/23	20	21.30	3	21.20	21.10	17	2,040	0.83%
2023/08/22	0.1	20.95	0	0.00	20.80	0.1	2,026	0.00%
2023/08/21	4	20.83	2	20.85	20.80	2	2,023	0.10%
2023/08/17	0	0.00	3	20.25	20.25	-3	2,019	-0.15%
2023/08/16	6	20.03	0	0.00	20.00	6	2,031	0.30%
2023/08/15	0	0.00	3	19.67	19.85	-3	2,043	-0.15%
2023/08/14	1	19.50	0	0.00	19.15	1	2,041	0.05%
2023/08/10	0	0.00	2	20.40	20.10	-2	2,032	-0.10%
2023/08/07	1	21.10	0	0.00	21.10	1	2,098	0.05%
2023/08/04	0	0.00	1	21.15	21.10	-1	2,119	-0.05%
2023/08/01	13	21.67	6	21.93	21.50	7	2,151	0.33%
2023/07/31	0	0.00	7	21.30	21.00	-7	2,067	-0.34%
2023/07/28	1	20.75	0	0.00	20.65	1	2,065	0.05%
2023/07/27	5	20.60	2	20.78	20.80	3	2,067	0.15%
2023/07/26	9	20.52	1	20.55	20.50	8	2,060	0.39%
2023/07/25	9	20.76	51	20.90	20.85	-42	2,056	-2.04%
2023/07/24	4	20.53	3	20.45	20.45	1	2,051	0.05%
2023/07/21	5	21.00	0	0.00	20.90	5	2,052	0.24%
2023/07/20	0	0.00	1	21.05	21.10	-1	2,073	-0.05%
2023/07/19	6	21.32	0	0.00	21.00	6	2,075	0.29%
2023/07/18	5	21.65	1	22.10	21.65	4	2,089	0.19%
2023/07/17	53	22.34	0	0.00	22.15	53	2,103	2.52%
2023/07/14	3.1	21.35	14	21.90	21.85	-10.9	2,105	-0.52%
2023/07/13	4	21.00	1	21.10	21.00	3	2,267	0.13%
2023/07/12	2	20.90	38	20.92	20.85	-36	2,279	-1.58%
2023/07/11	6	21.35	2	21.50	21.35	4	2,271	0.18%
2023/07/10	2	21.78	0	0.00	21.60	2	2,272	0.09%
2023/07/07	1	21.70	15	21.70	21.70	-14	2,275	-0.62%
2023/07/06	3	21.90	2	21.85	21.80	1	2,269	0.04%
2023/07/05	5	22.16	2	22.25	22.00	3	2,274	0.13%
2023/07/03	1	22.60	5	22.61	22.60	-4	2,235	-0.18%
2023/06/30	11	22.14	3	22.10	22.15	8	2,204	0.36%
2023/06/29	2	22.30	0	0.00	22.25	2	2,202	0.09%
2023/06/26	0	0.00	3	21.95	22.00	-3	2,217	-0.14%
2023/06/21	5	22.02	0	0.00	22.10	5	2,252	0.22%
2023/06/19	1	22.10	2	22.10	22.10	-1	2,287	-0.04%
2023/06/16	0	0.00	20	22.25	22.35	-20	2,293	-0.87%
2023/06/14	20	22.00	2	22.00	22.00	18	2,305	0.78%
2023/06/12	9	22.50	0	0.00	22.20	9	2,321	0.39%
2023/06/09	0	0.00	7	23.89	23.80	-7	2,222	-0.32%
2023/06/07	3	23.70	0	0.00	23.50	3	2,221	0.14%
2023/06/05	5	23.75	7	23.74	23.60	-2	2,261	-0.09%
2023/06/02	0	0.00	11	23.20	23.20	-11	2,222	-0.50%
2023/06/01	7	23.14	3	23.02	23.20	4	2,250	0.18%
2023/05/31	0	0.00	3	22.80	22.80	-3	2,218	-0.14%
2023/05/30	3	22.65	0	0.00	22.70	3	2,209	0.14%
2023/05/29	3	22.40	0	0.00	22.45	3	2,204	0.14%
2023/05/26	0	21.95	0	0.00	21.90	0	2,204	0.00%
2023/05/24	0.1	22.45	0	0.00	22.50	0.1	2,239	0.00%
2023/05/19	0	0.00	12	22.13	22.05	-12	2,430	-0.49%
2023/05/18	0	0.00	2	21.80	21.75	-2	2,454	-0.08%
2023/05/17	1	21.65	8	21.76	21.80	-7	2,458	-0.28%
2023/05/16	6	21.73	0	0.00	21.60	6	2,454	0.24%
2023/05/15	5	22.24	2	21.95	21.80	3	2,467	0.12%
2023/05/12	2	21.35	0	0.00	21.35	2	2,451	0.08%
2023/05/11	5	20.98	1	21.05	20.90	4	2,461	0.16%
2023/05/10	4.1	21.43	0	0.00	21.45	4.1	2,456	0.17%
2023/05/09	4	21.93	6	21.95	21.80	-2	2,457	-0.08%
2023/05/05	0	0.00	6	22.38	22.40	-6	2,480	-0.24%
2023/05/03	1	22.70	0	0.00	22.60	1	2,597	0.04%
2023/05/02	0	0.00	10	22.89	22.90	-10	2,618	-0.38%
2023/04/28	13	22.83	0	0.00	22.80	13	2,643	0.49%
2023/04/27	2	22.55	0	0.00	22.65	2	2,642	0.08%
2023/04/25	4.1	22.81	0	0.00	22.45	4.1	2,636	0.15%
2023/04/24	0	0.00	1	23.10	23.15	-1	2,616	-0.04%
2023/04/21	2.1	23.10	3	23.45	23.00	-0.9	2,631	-0.03%
2023/04/20	0	0.00	10	23.70	23.80	-10	2,619	-0.38%
2023/04/19	1	24.35	3	24.40	24.35	-2	2,598	-0.08%
2023/04/18	22	24.51	23	24.33	24.50	-1	2,526	-0.04%
2023/04/17	2	23.75	2	23.73	23.60	0	2,306	0.00%
2023/04/14	1	23.10	8	23.38	23.40	-7	2,294	-0.31%
2023/04/13	1	22.95	0	0.00	22.90	1	2,260	0.04%
2023/04/12	10	23.05	1	22.95	23.00	9	2,249	0.40%
2023/04/11	2	22.95	1	23.15	22.95	1	2,246	0.04%
2023/04/10	4	23.00	0	0.00	23.00	4	2,259	0.18%
2023/04/07	2	23.30	0	0.00	23.25	2	2,247	0.09%
2023/03/31	1	23.55	0	0.00	23.20	1	2,274	0.04%
2023/03/30	2	23.55	0	0.00	23.45	2	2,280	0.09%
2023/03/29	11	23.36	10	23.55	23.45	1	2,289	0.04%
2023/03/28	2	23.05	1	23.10	23.10	1	2,326	0.04%
2023/03/27	3	23.57	0	0.00	23.45	3	2,331	0.13%
2023/03/24	23	23.34	23	23.36	23.50	0	2,355	0.00%
2023/03/23	1	22.90	0	0.00	23.00	1	2,349	0.04%
2023/03/22	2	22.98	21	22.91	23.00	-19	2,366	-0.80%
2023/03/21	1	23.20	0	0.00	23.05	1	2,385	0.04%
2023/03/20	1	23.05	0	0.00	23.05	1	2,513	0.04%
2023/03/17	21	23.00	1	23.35	23.00	20	2,650	0.75%
2023/03/16	13	23.22	20	23.20	23.10	-7	2,699	-0.26%
2023/03/15	1	24.15	1	24.55	24.10	0	3,008	0.00%
2023/03/14	0.1	24.15	0	0.00	24.25	0.1	3,200	0.00%
2023/03/13	13	24.22	0	0.00	24.25	13	3,359	0.39%
2023/03/09	6	25.00	16	24.99	24.65	-10	3,713	-0.27%
2023/03/08	13	24.93	7	25.01	25.00	6	4,068	0.15%
2023/03/07	3	24.72	1	24.75	24.75	2	4,348	0.05%
2023/03/06	4	24.45	10	24.71	24.70	-6	4,344	-0.14%
2023/03/03	0	0.00	5	24.15	24.10	-5	4,347	-0.12%
2023/03/02	1	24.15	2	24.10	24.10	-1	4,388	-0.02%
2023/03/01	1	23.95	1	24.25	24.00	0	4,404	0.00%
2023/02/24	1	24.00	1	24.05	24.05	0	4,416	0.00%
2023/02/23	1	24.30	1	24.35	24.25	0	4,426	0.00%
2023/02/22	3	24.22	2	24.20	24.20	1	4,451	0.02%
2023/02/21	11	24.74	2	24.93	24.60	9	4,469	0.20%
2023/02/20	11	25.11	22	25.15	25.00	-11	4,490	-0.24%
2023/02/17	5	24.74	7	24.75	24.95	-2	4,483	-0.04%
2023/02/16	0	24.20	3	24.25	24.25	-3	4,534	-0.07%
2023/02/14	12	23.85	0	0.00	23.80	12	4,582	0.26%
2023/02/13	2	23.83	2	23.90	23.95	0	4,620	0.00%
2023/02/10	2	24.13	23	23.99	23.75	-21	4,675	-0.45%
2023/02/09	8	24.39	2	24.50	24.30	6	4,703	0.13%
2023/02/08	6	24.53	3.1	24.55	24.60	2.9	4,713	0.06%
2023/02/07	2	24.60	1	24.65	24.70	1	4,705	0.02%
2023/02/06	4	24.31	6	24.44	24.40	-2	4,715	-0.04%
2023/02/03	1	24.55	5	24.69	24.60	-4	4,728	-0.08%
2023/02/02	7	24.62	12	24.63	24.65	-5	4,694	-0.11%
2023/02/01	6	24.00	1	24.45	24.10	5	4,643	0.11%
2023/01/31	2	24.15	3	24.17	24.25	-1	4,681	-0.02%
2023/01/30	25	23.70	1	23.45	23.95	24	4,717	0.51%
2023/01/17	0	0.00	2	23.23	23.10	-2	4,749	-0.04%
2023/01/16	4	23.05	7	23.05	23.15	-3	4,789	-0.06%
2023/01/13	3	23.25	4	23.28	23.05	-1	4,834	-0.02%
2023/01/11	3	23.82	1	23.60	23.60	2	4,947	0.04%
2023/01/10	3	23.92	2	24.10	24.05	1	4,995	0.02%
2023/01/09	2	23.88	3	24.10	23.75	-1	5,048	-0.02%
2023/01/06	3	23.60	27	23.63	23.65	-24	5,099	-0.47%
2023/01/05	19	23.71	1	23.80	23.40	18	5,207	0.35%
2023/01/04	6	23.68	1	23.60	23.50	5	5,265	0.09%
2023/01/03	1	22.85	11	23.20	23.20	-10	5,311	-0.19%
2022/12/30	0	0.00	7	23.01	22.95	-7	5,357	-0.13%
2022/12/29	2	22.80	0	0.00	23.00	2	5,415	0.04%
2022/12/28	12	23.32	5	23.15	23.10	7	5,562	0.13%
2022/12/27	9	23.92	0	0.00	23.85	9	5,632	0.16%
2022/12/26	5	23.80	1	23.80	23.80	4	5,674	0.07%
2022/12/23	1	23.35	0	0.00	23.55	1	5,733	0.02%
2022/12/22	0	0.00	1	23.50	23.50	-1	5,794	-0.02%
2022/12/21	2	23.15	5	23.15	23.25	-3	5,920	-0.05%
2022/12/19	4	23.95	8	24.10	23.85	-4	6,176	-0.06%
2022/12/16	7	24.49	0	0.00	24.20	7	6,279	0.11%
2022/12/14	4	24.85	0	25.15	24.80	4	6,335	0.06%
2022/12/13	7	25.12	1	25.40	24.70	6	6,413	0.09%
2022/12/12	7	24.54	6	25.05	25.10	1	6,466	0.02%
2022/12/09	2	25.95	0	0.00	25.55	2	6,472	0.03%
2022/12/08	6	26.14	13	26.17	26.10	-7	6,498	-0.11%
2022/12/07	50	26.17	30	26.21	26.10	20	6,523	0.31%
2022/12/06	33	25.96	34	25.81	25.70	-1	6,357	-0.02%
2022/12/05	17	25.40	28	25.55	25.90	-11	6,463	-0.17%
2022/12/02	9	25.44	48	25.52	25.40	-39	6,428	-0.61%
2022/12/01	30	24.70	7	24.79	24.75	23	6,369	0.36%
2022/11/30	23	25.48	43	25.32	25.15	-20	6,470	-0.31%
2022/11/29	37	23.72	60	24.09	24.55	-23	6,422	-0.36%
2022/11/28	2	22.58	0	0.00	22.90	2	6,634	0.03%
2022/11/25	6	22.97	5	23.42	22.75	1	6,838	0.01%
2022/11/24	22	23.16	11	23.08	23.00	11	7,035	0.16%
2022/11/23	46	23.25	5	23.20	23.15	41	7,261	0.56%
2022/11/22	4	22.91	0	0.00	22.85	4	7,362	0.05%
2022/11/21	7	23.24	4	23.39	23.10	3	7,593	0.04%
2022/11/18	9	23.40	11	23.20	23.20	-2	7,673	-0.03%
2022/11/17	1	23.50	4	23.64	23.55	-3	7,853	-0.04%
2022/11/16	11	23.28	2	23.45	23.15	9	8,136	0.11%
2022/11/15	59	23.55	47	23.29	23.40	12	8,195	0.15%
2022/11/14	1	23.55	59	23.49	23.95	-58	8,209	-0.71%
2022/11/11	2	23.40	0	0.00	22.75	2	8,209	0.02%
2022/11/10	14	22.89	0	0.00	22.65	14	8,348	0.17%
2022/11/09	24	23.20	0	0.00	23.05	24	8,459	0.28%
2022/11/08	26	23.50	4	23.76	23.05	22	8,549	0.26%
2022/11/07	11	22.90	12	23.09	23.10	-1	8,797	-0.01%
2022/11/04	3	22.65	8	22.83	22.95	-5	9,293	-0.05%
2022/11/03	1	22.20	3	22.62	22.70	-2	9,546	-0.02%
2022/11/02	8	22.52	11	22.57	22.60	-3	9,958	-0.03%
2022/11/01	1	22.30	0	0.00	22.30	1	10,213	0.01%
2022/10/31	10	22.00	2	22.00	21.85	8	10,701	0.07%
2022/10/28	14	21.56	5	21.45	21.45	9	11,055	0.08%
2022/10/27	5	22.15	1	21.80	22.25	4	11,348	0.04%
2022/10/26	31	21.72	0	0.00	21.20	31	11,449	0.27%
2022/10/25	5	21.80	10	21.75	21.45	-5	11,592	-0.04%
2022/10/24	0	0.00	20	22.90	22.25	-20	11,799	-0.17%
2022/10/21	21	22.40	4	22.25	22.25	17	12,209	0.14%
2022/10/20	3	22.70	1	22.70	22.75	2	12,979	0.02%
2022/10/19	4	23.59	0	0.00	23.30	4	13,151	0.03%
2022/10/18	10	24.13	5	24.65	23.95	5	13,379	0.04%
2022/10/17	16	23.05	14	23.47	24.05	2	14,386	0.01%
2022/10/14	8	23.70	2	23.75	23.75	6	14,878	0.04%
2022/10/13	17	23.59	13	22.78	22.70	4	15,015	0.03%
2022/10/12	15	24.07	20	24.25	24.35	-5	15,109	-0.03%
2022/10/11	15	24.27	10	24.39	24.05	5	15,294	0.03%
2022/10/07	7	25.16	0	0.00	25.15	7	15,715	0.04%
2022/10/06	78	25.23	52	24.91	25.00	26	16,266	0.16%
2022/10/05	29	25.18	24	25.09	24.85	5	16,701	0.03%
2022/10/04	72	24.34	54	24.60	24.55	18	16,948	0.11%
2022/10/03	14	23.45	18	23.68	23.70	-4	17,841	-0.02%
2022/09/30	4	22.74	37	22.83	23.45	-33	18,625	-0.18%
2022/09/29	25	23.26	29	23.36	23.15	-4	18,887	-0.02%
2022/09/28	24	23.57	5	22.70	22.55	19	18,959	0.10%
2022/09/27	38	23.69	19	23.82	24.10	19	19,231	0.10%
2022/09/26	20	23.90	59	23.96	23.40	-39	19,389	-0.20%
2022/09/23	125	25.94	119	25.77	25.60	6	19,379	0.03%	大買/大賣/
2022/09/22	21	27.00	18	26.70	27.05	3	19,575	0.02%
2022/09/21	8	27.02	4	27.28	27.00	4	19,924	0.02%
2022/09/20	12	27.14	2	27.90	27.15	10	19,970	0.05%
2022/09/19	50	27.14	35	27.37	26.85	15	20,072	0.07%
2022/09/16	4	27.60	22	28.13	27.45	-18	19,990	-0.09%
2022/09/15	5	28.26	2	29.08	28.05	3	19,867	0.02%
2022/09/14	51	28.87	5	28.90	28.90	46	19,746	0.23%
2022/09/13	10	29.90	29	29.58	29.70	-19	19,672	-0.10%
2022/09/12	49	29.10	13	29.22	29.55	36	19,555	0.18%
2022/09/08	18	28.01	2	28.03	28.00	16	19,307	0.08%
2022/09/07	4.1	27.39	41	27.43	27.20	-36.9	19,351	-0.19%
2022/09/06	6.1	28.42	4	28.09	27.85	2.1	19,577	0.01%
2022/09/05	18	29.78	24	30.33	29.60	-6	19,960	-0.03%
2022/09/02	43	30.56	14	30.30	30.50	29	19,750	0.15%
2022/09/01	50	29.90	209	29.56	29.30	-159	19,229	-0.83%	大賣/鉅額交易
2022/08/31	156	29.83	50.5	29.85	29.95	105.5	19,040	0.55%	大買/鉅額交易
2022/08/30	2	28.70	116	29.43	29.30	-114	18,818	-0.61%	大賣/鉅額交易
2022/08/29	13	28.02	0	0.00	27.90	13	18,584	0.07%
2022/08/26	155	29.09	50	29.10	29.25	105	18,481	0.57%	大買/鉅額交易
2022/08/25	6	28.48	2	28.50	28.50	4	18,261	0.02%
2022/08/24	19.4	28.32	25	28.47	28.40	-5.6	18,270	-0.03%
2022/08/23	12	28.02	28	27.99	28.40	-16	18,276	-0.09%
2022/08/22	10	27.10	10	27.10	27.00	0	17,966	0.00%
2022/08/19	23.1	27.72	4	27.90	27.75	19.1	17,874	0.11%
2022/08/18	9	28.13	6	28.00	27.95	3	17,775	0.02%
2022/08/17	30	28.12	8	28.33	27.75	22	17,729	0.12%
2022/08/16	108	29.48	106	28.76	28.65	2	17,734	0.01%	大買/大賣/
2022/08/15	1	29.20	0	0.00	29.20	1	17,597	0.01%
2022/08/12	20	28.90	18	29.11	29.05	2	17,470	0.01%
2022/08/11	21	30.47	283	30.13	29.80	-262	17,157	-1.53%	大賣/鉅額交易
2022/08/10	122	31.24	7	31.33	31.25	115	16,627	0.69%	大買/鉅額交易
2022/08/09	60	31.32	14	31.16	31.35	46	16,360	0.28%
2022/08/08	129.1	31.14	8	30.94	30.80	121.1	15,945	0.76%	大買/鉅額交易
2022/08/05	31	30.83	37	30.99	31.00	-6	15,689	-0.04%
2022/08/04	24	29.14	35.1	29.46	29.90	-11.1	15,206	-0.07%
2022/08/03	173	30.69	170	29.08	29.00	3	14,855	0.02%	大買/大賣/
2022/08/02	4	29.93	6	30.15	30.35	-2	14,539	-0.01%
2022/08/01	10	30.77	1	31.00	30.60	9	14,386	0.06%
2022/07/29	35	30.57	18	30.78	30.35	17	14,196	0.12%
2022/07/28	35	31.19	176	31.25	30.60	-141	13,967	-1.01%	大賣/鉅額交易
2022/07/27	180	30.91	176.1	30.92	31.20	3.9	13,619	0.03%	大買/大賣/
2022/07/26	166	29.97	15	29.84	29.70	151	12,809	1.18%	大買/鉅額交易
2022/07/25	34	29.35	19	29.49	29.90	15	12,582	0.12%
2022/07/22	15	30.00	14	30.40	30.15	1	12,304	0.01%
2022/07/21	23	28.75	43	28.90	29.60	-20	11,279	-0.18%
2022/07/20	13	27.94	18	28.25	27.50	-5	10,726	-0.05%
2022/07/19	13.1	27.93	5	28.08	27.90	8.1	10,554	0.08%
2022/07/18	10	28.75	11.5	28.83	28.55	-1.5	10,361	-0.01%
2022/07/15	10	28.84	9	28.74	28.55	1	10,133	0.01%
2022/07/14	39	28.48	34	28.62	28.80	5	9,710	0.05%
2022/07/13	24	27.95	45	28.26	27.50	-21	9,122	-0.23%
2022/07/12	16.5	27.29	5	27.32	26.95	11.5	8,654	0.13%
2022/07/11	40	27.86	51.1	27.85	28.10	-11.1	8,281	-0.13%
2022/07/08	10	27.03	12	27.38	26.45	-2	7,315	-0.03%
2022/07/07	6	25.82	57	26.00	26.95	-51	6,512	-0.78%
2022/07/06	33.1	25.36	5	25.26	24.80	28.1	6,230	0.45%
2022/07/05	24	26.52	13	26.46	26.60	11	6,221	0.18%
2022/07/04	29	24.94	28	24.97	25.85	1	5,918	0.02%
2022/07/01	0.1	26.80	14	26.33	25.85	-14	5,923	-0.24%
2022/06/30	33.1	26.98	26	27.23	27.50	7.1	5,749	0.12%
2022/06/29	15	26.89	36	27.27	27.30	-21	5,499	-0.38%
2022/06/28	12	25.46	9	25.64	25.50	3	5,168	0.06%
2022/06/27	4	25.46	15	25.71	25.60	-11	5,313	-0.21%
2022/06/24	30	23.52	33	23.77	23.60	-3	5,369	-0.06%
2022/06/23	4	22.96	1	23.30	23.10	3	5,819	0.05%
2022/06/22	6	24.19	9	24.08	23.10	-3	6,728	-0.04%
2022/06/21	11	23.36	27	23.35	23.85	-16	6,934	-0.23%
2022/06/20	18	23.17	9	23.84	22.50	9	6,925	0.13%
2022/06/17	2	23.72	3	23.83	24.00	-1	6,904	-0.01%
2022/06/16	23	25.00	1	25.90	24.05	22	6,932	0.32%
2022/06/15	6	25.71	6	25.77	25.50	0	6,967	0.00%
2022/06/14	108	26.12	30	25.80	26.00	78	6,608	1.18%	大買/
2022/06/13	5	24.07	24	23.92	24.20	-19	5,973	-0.32%
2022/06/10	0	0.00	20	23.78	23.80	-20	5,866	-0.34%
2022/06/09	1	23.95	28	23.88	23.70	-27	5,866	-0.46%
2022/06/08	8	23.58	0	0.00	23.70	8	5,857	0.14%
2022/06/07	12	23.72	0	0.00	23.65	12	5,886	0.20%
2022/06/06	0	23.40	0	0.00	23.40	0	5,892	0.00%
2022/06/02	21	23.51	7	23.68	23.35	14	5,955	0.24%
2022/06/01	11	23.61	85	23.53	23.40	-74	6,004	-1.23%
2022/05/31	33	23.25	5	23.62	23.60	28	5,961	0.47%
2022/05/30	0	0.00	20	22.90	22.95	-20	5,847	-0.34%
2022/05/27	6	22.64	3	22.45	22.45	3	6,273	0.05%
2022/05/26	0	0.00	32	22.46	22.10	-32	6,435	-0.50%
2022/05/25	38	22.16	0	0.00	22.25	38	6,432	0.59%
2022/05/24	5	23.28	30	23.37	22.60	-25	6,461	-0.39%
2022/05/23	21	22.77	1	22.95	22.55	20	6,271	0.32%
2022/05/20	2	22.50	1	22.80	22.50	1	6,328	0.02%
2022/05/18	12	22.58	7	22.49	22.65	5	6,372	0.08%
2022/05/17	6	22.20	0	0.00	22.30	6	6,406	0.09%
2022/05/16	16	21.90	1	21.90	21.80	15	6,432	0.23%
2022/05/13	1	21.65	28	21.61	21.65	-27	6,451	-0.42%
2022/05/12	10	20.70	23	21.25	20.65	-13	6,467	-0.20%
2022/05/11	1	21.35	1	21.70	21.35	0	6,460	0.00%
2022/05/10	1	21.50	6	20.83	21.75	-5	6,471	-0.08%
2022/05/09	3	21.95	2	21.70	21.55	1	6,491	0.02%
2022/05/06	11	22.51	2	22.68	22.65	9	6,529	0.14%
2022/05/05	10	23.49	8	23.65	23.30	2	6,643	0.03%
2022/05/04	10	23.39	17	23.81	23.35	-7	6,648	-0.11%
2022/05/03	2	22.95	0	0.00	23.05	2	6,630	0.03%
2022/04/28	2	22.65	1	22.55	22.45	1	6,771	0.01%
2022/04/27	2	22.30	64	22.00	22.30	-62	6,805	-0.91%
2022/04/26	4	23.00	20	22.95	22.85	-16	6,792	-0.24%
2022/04/25	0	0.00	2	23.35	22.85	-2	6,872	-0.03%
2022/04/22	3	24.23	0	0.00	24.05	3	6,937	0.04%
2022/04/21	1	24.40	0	0.00	24.40	1	7,003	0.01%
2022/04/20	1	24.85	117	24.43	24.65	-116	7,050	-1.65%	大賣/鉅額交易
2022/04/19	5	24.38	1	24.00	24.00	4	7,074	0.06%
2022/04/18	0	0.00	2	24.00	23.90	-2	7,258	-0.03%
2022/04/15	14	23.89	2	23.95	23.80	12	7,321	0.16%
2022/04/14	2	24.60	5	24.77	24.60	-3	7,444	-0.04%
2022/04/13	3	24.73	13	24.79	24.95	-10	7,506	-0.13%
2022/04/12	14	24.09	6	24.60	24.25	8	7,979	0.10%
2022/04/11	20	25.01	9	24.87	24.50	11	8,023	0.14%
2022/04/08	38	26.62	0	0.00	26.55	38	8,003	0.47%
2022/04/07	18	27.64	18	27.48	26.50	0	8,048	0.00%
2022/04/06	13	26.84	7	26.88	26.80	6	8,024	0.07%
2022/04/01	4	26.91	4	27.00	26.85	0	8,296	0.00%
2022/03/31	5	27.53	2	27.68	27.55	3	9,024	0.03%
2022/03/30	26	28.10	18	28.04	27.90	8	9,118	0.09%
2022/03/29	8	27.46	11	28.10	27.45	-3	9,234	-0.03%
2022/03/28	133	27.96	7	27.89	28.10	126	9,040	1.39%	大買/鉅額交易
2022/03/25	53	28.45	55	28.60	28.95	-2	8,634	-0.02%
2022/03/24	17	26.56	60	26.64	26.35	-43	7,765	-0.55%
2022/03/23	1	26.00	16	25.73	25.75	-15	7,647	-0.20%
2022/03/22	10	25.45	11	26.09	26.05	-1	7,763	-0.01%
2022/03/21	2	25.68	6	25.52	25.50	-4	7,834	-0.05%
2022/03/18	24	25.90	2.2	25.81	26.15	21.8	8,041	0.27%
2022/03/17	0.2	24.75	0	0.00	24.75	0.2	8,077	0.00%
2022/03/11	1	24.60	3	24.55	24.65	-2	9,059	-0.02%
2022/03/10	3	24.52	2	24.28	24.40	1	9,238	0.01%
2022/03/09	2	23.20	2	23.53	23.50	0	9,799	0.00%
2022/03/08	0	0.00	31	23.03	23.05	-31	10,186	-0.30%
2022/03/07	5	24.05	0	0.00	23.70	5	10,681	0.05%
2022/03/03	15	26.17	3	26.45	25.65	12	11,465	0.10%
2022/03/02	32	26.45	27	26.59	26.25	5	11,967	0.04%
2022/03/01	58	25.02	5	25.75	26.75	53	12,020	0.44%
2022/02/25	2	24.30	9	24.56	24.35	-7	12,561	-0.06%
2022/02/24	3	24.17	56	24.56	23.95	-53	13,372	-0.40%
2022/02/23	3	25.30	0	0.00	25.40	3	13,910	0.02%
2022/02/22	5	25.00	20	24.95	25.00	-15	15,063	-0.10%
2022/02/21	2	26.15	0	0.00	25.85	2	15,619	0.01%
2022/02/18	5	26.15	2	26.40	26.15	3	17,013	0.02%
2022/02/17	0	0.00	20	26.35	26.20	-20	18,944	-0.11%
2022/02/16	24	25.91	3	25.80	25.85	21	19,543	0.11%
2022/02/15	3	25.77	2	26.18	25.55	1	21,328	0.00%
2022/02/14	2	25.85	0	0.00	25.80	2	23,345	0.01%
2022/02/11	4	26.73	3	26.90	26.80	1	23,842	0.00%
2022/02/10	6	27.54	5	27.08	26.90	1	24,397	0.00%
2022/02/09	11	27.45	2	27.38	27.70	9	25,234	0.04%
2022/02/08	6	27.38	1	27.50	27.50	5	26,542	0.02%
2022/02/07	10	26.90	7	26.24	27.05	3	27,369	0.01%
2022/01/26	4	25.48	5	25.48	25.25	-1	27,816	0.00%
2022/01/25	13	25.67	7	26.00	25.45	6	28,722	0.02%
2022/01/24	4	26.08	1	26.00	26.20	3	29,461	0.01%
2022/01/21	8	26.54	2	26.50	26.45	6	30,488	0.02%
2022/01/20	1	27.35	0	0.00	27.20	1	32,445	0.00%
2022/01/19	13	27.62	2	27.55	27.50	11	33,339	0.03%
2022/01/18	2	27.55	13	28.02	27.55	-11	34,890	-0.03%
2022/01/17	25	27.75	7	27.72	27.80	18	36,235	0.05%
2022/01/14	20	26.73	48	26.58	26.50	-28	36,526	-0.08%
2022/01/13	21	27.20	21	27.37	27.30	0	36,578	0.00%
2022/01/12	10	27.80	10	27.85	27.40	0	36,593	0.00%
2022/01/11	51	28.12	11	28.45	27.30	40	36,558	0.11%
2022/01/10	4	28.78	1	28.40	28.70	3	36,497	0.01%
2022/01/07	18	29.54	25	29.76	29.25	-7	36,438	-0.02%
2022/01/06	68	30.44	7	30.39	30.40	61	36,348	0.17%
2022/01/05	24	31.27	71	31.88	30.65	-47	36,375	-0.13%
2022/01/04	8	30.27	0	0.00	30.30	8	35,914	0.02%
2022/01/03	14	31.00	16	31.31	30.40	-2	35,884	-0.01%
2021/12/30	11	31.26	1	31.10	31.05	10	35,890	0.03%
2021/12/29	4	32.56	5	32.43	31.85	-1	36,056	0.00%
2021/12/28	6	32.09	5	31.99	31.85	1	35,959	0.00%
2021/12/27	15	32.46	82	32.33	32.95	-67	35,902	-0.19%
2021/12/24	10	30.56	3	30.60	30.70	7	35,490	0.02%
2021/12/23	9	30.74	48	30.98	31.15	-39	36,100	-0.11%
2021/12/22	4	29.84	4	29.95	29.65	0	36,070	0.00%
2021/12/21	9	30.09	9	30.02	29.85	0	36,498	0.00%
2021/12/20	12	29.70	3	29.68	29.75	9	36,741	0.02%
2021/12/17	10	29.89	5	29.95	29.65	5	36,692	0.01%
2021/12/16	31	30.64	5	30.62	30.60	26	36,586	0.07%
2021/12/15	27	30.45	1	30.65	30.40	26	36,456	0.07%
2021/12/14	37	29.82	83.1	29.63	29.75	-46.1	36,387	-0.13%
2021/12/13	15	31.34	14	31.03	31.10	1	36,091	0.00%
2021/12/10	16	30.89	3	31.55	30.70	13	35,869	0.04%
2021/12/09	21	31.78	16	32.16	31.35	5	35,725	0.01%
2021/12/08	17	31.86	13	32.35	31.60	4	35,462	0.01%
2021/12/07	41	31.47	19	31.59	31.45	22	35,048	0.06%
2021/12/06	14	31.30	11.5	31.29	31.45	2.5	34,800	0.01%
2021/12/03	24	32.21	53	32.88	31.95	-29	34,606	-0.08%
2021/12/02	43.5	31.27	11	31.25	30.60	32.5	33,997	0.10%
2021/12/01	45	30.94	29	31.13	32.55	16	33,572	0.05%
2021/11/30	47	32.91	29	32.80	32.00	18	32,999	0.05%
2021/11/29	16.1	32.41	38.3	32.19	32.30	-22.2	32,571	-0.07%
2021/11/26	28.3	32.76	42	32.89	32.70	-13.7	32,079	-0.04%
2021/11/25	41	34.74	15	34.82	34.60	26	31,472	0.08%
2021/11/24	54.5	34.85	64	34.95	35.40	-9.5	30,990	-0.03%
2021/11/23	47	34.09	45	34.81	33.45	2	30,274	0.01%
2021/11/22	48	35.52	26	35.51	35.70	22	29,436	0.07%
2021/11/19	45	36.27	28	36.01	35.05	17	28,814	0.06%
2021/11/18	29.3	34.30	27	34.74	34.70	2.3	27,690	0.01%
2021/11/17	43	34.59	65	34.34	35.40	-22	27,073	-0.08%
2021/11/16	134.2	34.45	59	34.51	34.80	75.2	25,657	0.29%	大買/
2021/11/15	8	31.16	8	31.49	32.35	0	23,694	0.00%
2021/11/12	68	30.46	71	30.30	29.45	-3	23,056	-0.01%
2021/11/11	439	29.21	468.1	29.06	29.25	-29.1	21,243	-0.14%	大買/大賣/
2021/11/10	20	26.35	24	26.53	26.60	-4	19,226	-0.02%
2021/11/09	50	26.23	103	26.14	26.20	-53	18,704	-0.28%	大賣/
2021/11/08	129	26.15	86	26.53	25.60	43	18,129	0.24%	大買/
2021/11/05	201	26.11	143	26.36	26.25	58	17,296	0.34%	大買/大賣/
2021/11/04	37	25.61	62	26.20	26.70	-25	15,966	-0.16%
2021/11/03	39	25.01	35	25.21	24.30	4	15,102	0.03%
2021/11/02	29	24.90	20	25.05	24.35	9	14,556	0.06%
2021/11/01	38	26.32	61	26.14	26.10	-23	13,727	-0.17%
2021/10/29	74	26.16	155	26.25	26.45	-81	12,922	-0.63%	大賣/
2021/10/28	363	25.81	783	25.92	25.55	-420	11,857	-3.54%	大買/大賣/鉅額交易
2021/10/27	1,044	24.73	558	24.73	24.75	486	9,828	4.94%	大買/大賣/鉅額交易
2021/10/26	104	23.70	68	23.73	22.50	36	8,927	0.40%	大買/
2021/10/25	97	22.19	146.1	22.18	22.95	-49.1	7,357	-0.67%	大賣/
2021/10/22	56	20.63	20.2	20.16	20.90	35.8	5,972	0.60%
2021/10/21	6	19.21	5	19.30	19.00	1	5,701	0.02%
2021/10/20	6	19.03	12	19.25	19.30	-6	5,876	-0.10%
2021/10/19	11	18.75	5	18.69	18.75	6	5,859	0.10%
2021/10/18	4	18.64	16	19.14	18.65	-12	5,843	-0.21%
2021/10/15	5	18.31	9	18.35	18.40	-4	5,772	-0.07%
2021/10/14	11	17.77	0	0.00	17.85	11	5,816	0.19%
2021/10/13	7	18.03	0	0.00	17.95	7	5,839	0.12%
2021/10/12	1	18.90	0	0.00	18.60	1	6,035	0.02%
2021/10/08	2	18.70	15	18.94	19.00	-13	6,086	-0.21%
2021/10/07	8	18.54	4	18.70	18.90	4	6,298	0.06%
2021/10/06	17	18.53	1	18.50	18.15	16	7,065	0.23%
2021/10/05	1	20.35	1	20.30	20.15	0	6,770	0.00%
2021/10/04	11	20.03	5	20.44	19.60	6	6,639	0.09%
2021/10/01	3	20.68	11	21.20	20.60	-8	6,478	-0.12%
2021/09/30	20	21.39	39	21.31	21.05	-19	6,112	-0.31%
2021/09/29	13	20.38	27	20.71	20.55	-14	5,329	-0.26%
2021/09/28	44	19.43	63	19.75	20.40	-19	5,262	-0.36%
2021/09/27	0	0.00	18	19.11	19.35	-18	4,844	-0.37%
2021/09/24	1	17.60	20	17.60	17.60	-19	4,608	-0.41%
2021/09/23	1	17.60	1	17.70	17.65	0	4,646	0.00%
2021/09/17	15	17.66	3	17.63	17.80	12	4,647	0.26%
2021/09/16	2	17.25	0	0.00	17.10	2	4,664	0.04%
2021/09/15	8	17.44	0	0.00	17.35	8	4,956	0.16%
2021/09/14	9	17.72	0	0.00	17.35	9	5,020	0.18%
2021/09/13	4	17.65	0	0.00	17.65	4	5,048	0.08%
2021/09/10	4	17.65	5	17.70	17.80	-1	5,072	-0.02%
2021/09/09	2	17.60	0	0.00	17.75	2	5,089	0.04%
2021/09/08	1	17.95	0	0.00	17.55	1	5,104	0.02%
2021/09/07	12	17.91	0	0.00	17.90	12	5,141	0.23%
2021/09/06	0	0.00	9	18.35	18.05	-9	5,275	-0.17%
2021/09/03	0	0.00	3	18.57	18.45	-3	5,696	-0.05%
2021/09/02	0	0.00	20	18.53	18.50	-20	5,890	-0.34%
2021/09/01	0	0.00	3	18.50	18.45	-3	5,941	-0.05%
2021/08/31	0	18.50	1	18.25	18.35	-1	5,940	-0.02%
2021/08/30	0	0.00	6	18.39	18.30	-6	5,940	-0.10%
2021/08/27	0	0.00	15	18.19	18.10	-15	5,936	-0.25%
2021/08/26	2	18.20	16	18.14	18.10	-14	5,938	-0.24%
2021/08/25	10	17.88	6	18.01	18.15	4	5,948	0.07%
2021/08/24	18	17.96	10	18.33	17.85	8	5,960	0.13%
2021/08/23	5	17.15	6	17.21	17.60	-1	5,923	-0.02%
2021/08/20	0	0.00	1	17.00	16.90	-1	5,924	-0.02%
2021/08/19	1	17.20	2	17.20	17.05	-1	5,921	-0.02%
2021/08/18	8	17.04	4	17.45	17.60	4	5,922	0.07%
2021/08/16	7	17.21	0	0.00	17.10	7	5,928	0.12%
2021/08/13	7	17.97	1	17.95	17.70	6	5,920	0.10%
2021/08/12	0	0.00	5	18.20	18.15	-5	5,906	-0.08%
2021/08/11	7	18.16	0	0.00	18.10	7	5,917	0.12%
2021/08/10	3	18.82	10	18.95	18.80	-7	5,901	-0.12%
2021/08/09	1	19.30	5	19.15	19.20	-4	5,916	-0.07%
2021/08/06	0	0.00	16	19.65	19.55	-16	5,907	-0.27%
2021/08/05	14	19.89	10	19.91	19.65	4	5,933	0.07%
2021/08/04	6	19.64	7	19.62	19.60	-1	5,898	-0.02%
2021/08/03	2	19.70	0	0.00	19.60	2	5,936	0.03%
2021/08/02	15	20.06	2	19.85	19.85	13	5,937	0.22%
2021/07/30	27	19.88	2	19.65	19.45	25	5,940	0.42%
2021/07/29	3	19.90	0	0.00	19.85	3	5,920	0.05%
2021/07/28	4	19.56	10	19.50	19.70	-6	5,930	-0.10%
2021/07/27	4	20.48	42	20.43	20.25	-38	5,949	-0.64%
2021/07/26	17	20.68	214	20.70	20.40	-197	5,923	-3.33%	大賣/鉅額交易
2021/07/23	162	19.99	4	19.83	19.80	158	5,654	2.79%	大買/鉅額交易
2021/07/22	1	19.25	1	19.55	19.25	0	5,629	0.00%
2021/07/21	12	19.40	1.3	18.92	18.85	10.7	5,618	0.19%
2021/07/20	17.2	19.67	0	0.00	19.50	17.2	5,607	0.31%
2021/07/19	10.2	20.17	10	20.20	20.05	0.2	5,567	0.00%
2021/07/16	20	20.63	242	20.52	20.65	-222	5,637	-3.94%	大賣/鉅額交易
2021/07/15	15	20.05	32	20.35	20.00	-17	5,431	-0.31%
2021/07/14	40	20.00	15	20.27	20.00	25	5,442	0.46%
2021/07/13	318	20.70	146.2	20.78	20.90	171.8	5,386	3.19%	大買/大賣/鉅額交易
2021/07/12	31	19.26	0	0.00	19.30	31	4,609	0.67%
2021/07/09	4	19.35	0	0.00	19.20	4	4,787	0.08%
2021/07/08	9	19.46	5	19.63	19.45	4	4,946	0.08%
2021/07/07	2.2	19.45	1	19.60	19.20	1.2	4,972	0.02%
2021/07/06	1	19.50	0	0.00	19.55	1	5,112	0.02%
2021/07/05	9	20.12	14	20.20	20.00	-5	5,143	-0.10%
2021/07/02	0	0.00	15	19.45	19.40	-15	4,983	-0.30%
2021/07/01	1	19.50	2	19.25	19.15	-1	4,957	-0.02%
2021/06/30	0	0.00	1	19.00	19.00	-1	4,918	-0.02%
2021/06/29	2.1	18.98	1	18.95	18.95	1.1	4,907	0.02%
2021/06/28	3	19.28	1	19.20	19.20	2	4,972	0.04%
2021/06/25	12	19.76	0	0.00	19.40	12	4,982	0.24%
2021/06/24	17	20.07	6	20.65	20.00	11	4,958	0.22%
2021/06/23	0	0.00	36	19.22	19.60	-36	4,706	-0.76%
2021/06/22	3	18.68	1	18.30	18.50	2	4,689	0.04%
2021/06/21	1	18.40	1	18.40	18.25	0	4,715	0.00%
2021/06/18	0	0.00	50	18.79	18.70	-50	4,978	-1.00%
2021/06/17	20	18.90	0	0.00	18.90	20	5,171	0.39%
2021/06/16	7	18.94	7	19.01	18.70	0	5,292	0.00%
2021/06/15	73	19.12	0	0.00	19.40	73	5,441	1.34%
2021/06/11	120	20.08	74	20.81	19.25	46	5,809	0.79%	大買/
2021/06/09	0	0.00	5	18.01	18.25	-5	5,276	-0.09%
2021/06/04	4	17.73	0	0.00	17.75	4	5,534	0.07%
2021/06/03	9	17.72	0	0.00	17.80	9	5,549	0.16%
2021/06/02	1	17.70	3	17.80	17.65	-2	5,742	-0.03%
2021/06/01	7	18.03	0	0.00	18.00	7	5,755	0.12%
2021/05/31	5	17.80	0	0.00	17.60	5	5,762	0.09%
2021/05/26	0	0.00	0.3	16.93	17.05	-0.3	6,019	0.00%
2021/05/25	0	0.00	3	17.20	17.00	-3	6,072	-0.05%
2021/05/21	0	0.00	3	16.30	16.40	-3	6,191	-0.05%
2021/05/17	0.4	14.90	0	0.00	14.80	0.4	6,622	0.01%
2021/05/14	3	15.95	0.1	16.30	15.95	2.9	6,661	0.04%
2021/05/13	22	15.85	52	15.53	16.00	-30	6,720	-0.45%
2021/05/12	12	16.42	6	16.68	15.90	6	7,015	0.09%
2021/05/11	7	17.54	6	17.44	17.25	1	7,092	0.01%
2021/05/10	1	18.80	0	18.75	18.80	1	7,055	0.01%
2021/05/07	13	18.48	38	18.69	19.10	-25	7,090	-0.35%
2021/05/06	19	18.29	9	18.13	18.00	10	7,076	0.14%
2021/05/05	3	18.30	5.2	18.35	18.15	-2.2	7,107	-0.03%
2021/05/04	4	18.50	40	18.05	18.05	-36	7,120	-0.51%
2021/05/03	13	19.28	21	19.35	19.00	-8	7,104	-0.11%
2021/04/29	1	20.30	7	20.54	20.30	-6	7,084	-0.08%
2021/04/28	23	20.46	5	20.71	20.70	18	7,149	0.25%
2021/04/27	11	20.36	2	20.45	20.45	9	7,284	0.12%
2021/04/26	5	20.18	6	20.28	20.20	-1	7,621	-0.01%
2021/04/23	3	20.27	0.3	20.10	20.20	2.7	7,678	0.04%
2021/04/22	14	20.71	61	19.95	20.00	-47	7,831	-0.60%
2021/04/21	39	21.31	2	21.40	21.00	37	8,045	0.46%
2021/04/20	10	21.73	18	21.91	21.60	-8	8,442	-0.09%
2021/04/19	46	22.40	43	22.44	22.20	3	8,758	0.03%
2021/04/16	14	21.89	12	21.87	21.80	2	8,760	0.02%
2021/04/15	9	21.88	15	21.95	21.60	-6	8,747	-0.07%
2021/04/14	22	21.08	48	21.31	21.30	-26	8,633	-0.30%
2021/04/13	33	21.41	22	21.43	20.95	11	8,806	0.12%
2021/04/12	73	21.39	10	21.71	21.30	63	9,204	0.68%
2021/04/09	0	0.00	7	21.27	21.05	-7	9,583	-0.07%
2021/04/08	23	21.21	4	21.35	21.35	19	9,584	0.20%
2021/04/07	38	20.69	12	20.73	20.95	26	9,533	0.27%
2021/04/06	15	20.52	14	20.50	20.45	1	9,530	0.01%
2021/04/01	0	0.00	10	20.40	20.40	-10	9,572	-0.10%
2021/03/31	12	20.34	0	0.00	20.20	12	9,706	0.12%
2021/03/29	7	20.93	12	21.10	21.00	-5	9,831	-0.05%
2021/03/26	6	20.82	6	20.82	21.00	0	10,032	0.00%
2021/03/25	9	21.08	4	21.16	20.85	5	10,754	0.05%
2021/03/24	6	21.34	0	0.00	21.30	6	11,226	0.05%
2021/03/23	11	22.12	13	21.96	21.60	-2	11,161	-0.02%
2021/03/22	7	22.14	6	22.23	22.30	1	10,896	0.01%
2021/03/19	8	21.51	19	21.54	21.40	-11	10,730	-0.10%
2021/03/18	47	21.35	46	21.36	21.40	1	10,726	0.01%
2021/03/17	32	20.96	77	21.15	21.25	-45	10,571	-0.43%
2021/03/16	0	0.00	17	20.12	20.10	-17	10,100	-0.17%
2021/03/15	13	20.31	8	20.31	20.20	5	10,089	0.05%
2021/03/12	44	20.38	33	20.46	20.40	11	10,068	0.11%
2021/03/11	1	19.90	0	0.00	19.90	1	10,073	0.01%
2021/03/09	11	19.53	1	19.80	19.60	10	10,044	0.10%
2021/03/08	75	19.91	27	19.70	19.45	48	10,059	0.48%
2021/03/05	2	19.65	27	19.66	19.65	-25	9,911	-0.25%
2021/03/04	0	0.00	1	19.70	19.60	-1	9,905	-0.01%
2021/03/03	1	19.65	39	19.41	20.05	-38	9,894	-0.38%
2021/03/02	67	20.22	70	20.00	19.60	-3	9,869	-0.03%
2021/02/26	7	19.51	14	19.54	19.55	-7	9,731	-0.07%
2021/02/25	11	19.84	0	0.00	19.65	11	9,703	0.11%
2021/02/24	29	19.85	20	20.00	19.70	9	9,750	0.09%
2021/02/23	4	19.74	0	0.00	19.70	4	9,642	0.04%
2021/02/22	2	20.00	1	19.95	19.85	1	9,609	0.01%
2021/02/19	10	20.07	19	19.72	19.80	-9	9,540	-0.09%
2021/02/18	19	19.25	61	19.30	19.30	-42	9,254	-0.45%
2021/02/17	5	19.25	10	19.20	19.15	-5	9,199	-0.05%
2021/02/05	9	19.30	10	19.33	19.05	-1	9,172	-0.01%
2021/02/04	5	18.80	19	19.04	18.80	-14	9,124	-0.15%
2021/02/03	23	19.44	39.2	19.47	19.40	-16.2	9,054	-0.18%
2021/02/02	42	18.63	70	18.68	18.80	-28	8,707	-0.32%
2021/02/01	12	17.58	0	0.00	17.55	12	8,547	0.14%
2021/01/29	10	18.30	1	17.60	17.60	9	8,518	0.11%
2021/01/27	22	18.48	12	18.50	18.70	10	8,427	0.12%
2021/01/26	1	18.30	0	0.00	18.30	1	8,375	0.01%
2021/01/25	0	0.00	5	18.55	18.60	-5	8,325	-0.06%
2021/01/22	7	19.00	0	0.00	18.85	7	8,259	0.08%
2021/01/21	40	19.05	0	0.00	18.85	40	8,185	0.49%
2021/01/20	40	19.47	23	20.00	19.15	17	8,075	0.21%
2021/01/19	35	20.62	10	20.67	20.50	25	7,888	0.32%
2021/01/18	2	19.93	18	19.96	19.95	-16	7,524	-0.21%
2021/01/15	12	20.56	2	20.18	20.00	10	7,421	0.13%
2021/01/14	7	20.76	5	20.93	20.55	2	7,224	0.03%
2021/01/13	17	20.90	21	20.72	20.45	-4	6,862	-0.06%
2021/01/12	6	19.07	37	19.46	19.80	-31	6,362	-0.49%
2021/01/11	5	19.38	7	19.38	19.40	-2	5,948	-0.03%
2021/01/08	1	18.45	2	18.35	18.25	-1	5,729	-0.02%
2021/01/06	47	19.96	78	19.95	19.10	-31	5,543	-0.56%
2021/01/05	56	20.05	200	20.12	19.85	-144	5,189	-2.78%	大賣/鉅額交易
2021/01/04	126	19.01	138	19.62	19.90	-12	4,674	-0.26%	大買/大賣/
2020/12/31	63	18.18	2	18.10	18.10	61	4,130	1.48%
2020/12/30	5	18.01	0	0.00	17.85	5	4,060	0.12%
2020/12/29	38	18.06	6	18.15	18.00	32	4,015	0.80%
2020/12/28	3	18.10	9	18.06	18.05	-6	3,955	-0.15%
2020/12/25	7	18.68	18	18.33	18.25	-11	3,868	-0.28%
2020/12/24	2	17.88	4	17.95	17.85	-2	3,685	-0.05%
2020/12/23	17	18.00	11	17.64	17.60	6	3,600	0.17%
2020/12/22	31	17.89	21	18.09	17.50	10	3,445	0.29%
2020/12/21	56	18.21	102	18.25	18.60	-46	3,207	-1.43%	大賣/
2020/12/18	68	17.03	171	17.58	17.90	-103	2,442	-4.22%	大賣/鉅額交易
2020/12/17	5	16.32	21	16.30	16.30	-16	1,906	-0.84%
2020/12/16	22	16.30	9	16.36	16.15	13	1,884	0.69%
2020/12/15	9	16.41	0	0.00	16.15	9	1,866	0.48%
2020/12/14	28	16.90	33	16.91	16.65	-5	1,819	-0.27%
2020/12/11	3	16.00	0	0.00	16.15	3	1,686	0.18%
2020/12/10	0	0.00	5	16.10	16.05	-5	1,636	-0.31%
2020/12/09	14	16.40	2	16.50	16.30	12	1,597	0.75%
2020/12/08	8	16.55	5	16.35	16.35	3	1,587	0.19%
2020/12/07	23	16.81	11	16.47	16.70	12	1,556	0.77%
2020/12/04	0	0.00	4	15.93	15.95	-4	1,311	-0.30%
2020/12/03	7	15.70	1	15.80	15.60	6	1,294	0.46%
2020/12/02	26	15.88	1	16.15	15.70	25	1,399	1.79%
2020/12/01	15	15.63	20	15.84	15.85	-5	1,402	-0.36%
2020/11/30	7	15.59	6	15.62	15.55	1	1,365	0.07%
2020/11/27	6	15.44	7	15.64	15.45	-1	1,361	-0.07%
2020/11/26	3	15.60	21	15.54	15.45	-18	1,344	-1.34%
2020/11/25	5	15.24	1	15.15	15.15	4	1,298	0.31%
2020/11/24	24	15.35	33	15.40	15.25	-9	1,291	-0.70%
2020/11/23	20	15.73	73	15.65	15.50	-53	1,399	-3.79%
2020/11/20	2	15.10	0	0.00	15.10	2	1,300	0.15%
2020/11/19	0	0.00	1	15.10	15.10	-1	1,315	-0.08%
2020/11/18	33	15.19	40	14.85	15.05	-7	1,329	-0.53%
2020/11/16	20	14.70	4	14.69	14.80	16	1,312	1.22%
2020/11/13	0	0.00	20	14.70	14.75	-20	1,318	-1.52%
2020/11/12	70	14.77	1	14.80	14.60	69	1,309	5.27%
2020/11/11	0	0.00	2	14.50	14.55	-2	1,299	-0.15%
2020/11/10	0	0.00	1	14.30	14.25	-1	1,291	-0.08%
2020/11/09	0	0.00	1	14.35	14.20	-1	1,291	-0.08%
2020/11/04	0	0.00	3	14.20	14.25	-3	1,342	-0.22%
2020/11/03	1	14.20	0	0.00	14.15	1	1,349	0.07%
2020/11/02	1	13.95	0	0.00	14.05	1	1,374	0.07%
2020/10/30	2	14.05	0	0.00	14.00	2	1,391	0.14%
2020/10/28	5	14.34	0	0.00	14.25	5	1,417	0.35%
2020/10/26	0	0.00	2	14.60	14.60	-2	1,445	-0.14%
2020/10/23	0	0.00	13	14.38	14.55	-13	1,445	-0.90%
2020/10/22	1	14.45	5	14.45	14.30	-4	1,473	-0.27%
2020/10/21	25	14.50	8	14.49	14.45	17	1,489	1.14%
2020/10/20	0	0.00	5	14.23	14.35	-5	1,487	-0.34%
2020/10/19	10	14.20	0	0.00	14.25	10	1,528	0.65%
2020/10/15	2	14.15	8	14.10	14.05	-6	1,581	-0.38%
2020/10/14	5	14.27	0	0.00	14.10	5	1,584	0.32%
2020/10/13	1	14.06	0	0.00	14.10	1	1,592	0.07%
2020/10/08	5	14.44	0	0.00	14.45	5	1,612	0.31%
2020/10/07	2	14.43	0	0.00	14.45	2	1,626	0.12%
2020/10/06	2	14.33	8	14.46	14.35	-6	1,638	-0.37%
2020/10/05	3	14.10	0	0.00	14.10	3	1,661	0.18%
2020/09/30	1	14.20	0	0.00	14.15	1	1,688	0.06%
2020/09/25	2	13.95	2	13.80	13.90	0	1,804	0.00%
2020/09/24	1	14.20	0	0.00	14.15	1	1,834	0.05%
2020/09/22	0	0.00	26	14.81	14.75	-26	2,333	-1.11%
2020/09/18	1	15.25	0	0.00	15.20	1	2,641	0.04%
2020/09/17	5	15.20	0	0.00	15.25	5	2,642	0.19%
2020/09/16	1	15.25	0	0.00	15.25	1	2,646	0.04%
2020/09/15	4	15.34	5	15.30	15.25	-1	2,660	-0.04%
2020/09/14	10	15.17	0	0.00	15.30	10	2,670	0.37%
2020/09/10	1	15.55	0	0.00	15.45	1	2,671	0.04%
2020/09/09	0	0.00	38	15.41	15.65	-38	2,663	-1.43%
2020/09/08	1	15.50	0	0.00	15.50	1	2,639	0.04%
2020/09/07	2	15.75	6	16.08	15.60	-4	2,641	-0.15%
2020/09/04	15	15.55	20	15.20	15.55	-5	2,539	-0.20%
2020/09/02	25	15.43	7	15.41	15.40	18	2,480	0.73%
2020/09/01	0	0.00	20	15.30	15.25	-20	2,470	-0.81%
2020/08/28	1	15.15	1	15.15	15.10	0	2,486	0.00%
2020/08/27	1	15.55	4	15.35	15.20	-3	2,491	-0.12%
2020/08/25	0	0.00	20	14.88	14.90	-20	2,351	-0.85%
2020/08/24	20	14.80	8	14.56	14.70	12	2,330	0.51%
2020/08/21	0	0.00	2	14.25	14.25	-2	2,345	-0.09%
2020/08/20	10	14.11	0	0.00	13.95	10	2,341	0.43%
2020/08/19	0	0.00	3	15.25	15.00	-3	2,310	-0.13%
2020/08/18	6	15.18	5	15.10	15.20	1	2,301	0.04%
2020/08/17	0	0.00	25	15.30	15.25	-25	2,301	-1.09%
2020/08/14	7	15.01	0	0.00	15.10	7	2,298	0.30%
2020/08/13	2	14.95	4	15.09	14.90	-2	2,302	-0.09%
2020/08/12	3	14.77	11.2	14.93	15.00	-8.2	2,301	-0.36%
2020/08/11	4	14.91	0	0.00	14.80	4	2,282	0.18%
2020/08/10	1	15.10	2	15.20	15.05	-1	2,282	-0.04%
2020/08/07	3	15.10	0	0.00	15.05	3	2,361	0.13%
2020/08/06	14	15.34	4	15.44	15.20	10	2,372	0.42%
2020/08/05	13	15.11	2	15.20	15.20	11	2,386	0.46%
2020/08/04	1	15.15	0	0.00	15.15	1	2,416	0.04%
2020/08/03	120	15.02	15	15.15	15.00	105	2,404	4.37%	大買/鉅額交易
2020/07/31	5	15.06	2	15.25	15.10	3	2,411	0.12%
2020/07/30	5	15.03	12	15.08	14.95	-7	2,401	-0.29%
2020/07/29	6	14.89	1	14.95	14.85	5	2,403	0.21%
2020/07/28	4	14.79	15	14.95	14.75	-11	2,417	-0.46%
2020/07/27	0	0.00	2	14.90	14.70	-2	2,406	-0.08%
2020/07/24	1	15.35	0	0.00	15.10	1	2,424	0.04%
2020/07/23	7	15.56	6	15.68	15.40	1	2,530	0.04%
2020/07/22	39	15.63	22	15.59	15.55	17	2,508	0.68%
2020/07/21	1	15.25	2	15.15	15.15	-1	2,446	-0.04%
2020/07/20	2	14.85	2	15.10	15.10	0	2,494	0.00%
2020/07/17	12	14.98	3	14.98	14.95	9	2,497	0.36%
2020/07/16	3	15.27	10	15.25	15.25	-7	2,511	-0.28%
2020/07/15	18	15.39	0	0.00	15.15	18	2,548	0.71%
2020/07/14	4	15.69	0	0.00	15.40	4	2,550	0.16%
2020/07/13	2	15.65	2	15.65	15.65	0	2,543	0.00%
2020/07/10	7	15.64	0	0.00	15.50	7	2,543	0.28%
2020/07/09	15	16.23	0	0.00	16.10	15	2,538	0.59%
2020/07/08	43	16.28	7	16.15	16.25	36	2,514	1.43%
2020/07/07	20	16.16	0	0.00	16.10	20	2,487	0.80%
2020/07/06	6	16.51	13	16.56	16.45	-7	2,466	-0.28%
2020/07/03	17	16.21	13	16.36	16.35	4	2,481	0.16%
2020/07/02	7	16.40	15	16.30	16.35	-8	2,474	-0.32%
2020/07/01	22	17.13	11	17.08	16.90	11	2,384	0.46%
2020/06/30	14	15.30	41.1	15.89	16.30	-27.1	1,962	-1.38%
2020/06/29	5	14.56	10	14.73	14.85	-5	1,663	-0.30%
2020/06/24	3	14.63	0	15.00	14.65	3	1,646	0.18%
2020/06/23	11	14.50	1	14.80	14.50	10	1,651	0.61%
2020/06/22	10	14.65	2	14.73	14.65	8	1,654	0.48%
2020/06/18	2	14.60	0	0.00	14.65	2	1,679	0.12%
2020/06/17	0	0.00	10	14.39	14.45	-10	1,671	-0.60%
2020/06/16	3	14.17	1	14.25	14.30	2	1,694	0.12%
2020/06/15	3	13.98	0	0.00	13.95	3	1,730	0.17%
2020/06/12	2	14.00	1	14.10	14.05	1	1,745	0.06%
2020/06/11	7	14.66	0	0.00	14.35	7	1,756	0.40%
2020/06/10	1	14.90	5	14.81	14.85	-4	1,757	-0.23%
2020/06/09	2	14.88	5	14.91	14.85	-3	1,800	-0.17%
2020/06/08	0	0.00	5	15.07	15.00	-5	1,831	-0.27%
2020/06/05	3	15.00	0	0.00	15.00	3	1,922	0.16%
2020/06/04	1	15.10	0	0.00	14.90	1	1,945	0.05%
2020/06/03	10	14.85	0.1	14.95	14.80	9.9	1,936	0.51%
2020/06/02	0	0.00	1	14.80	14.65	-1	1,926	-0.05%
2020/05/29	3	14.50	0	0.00	14.50	3	1,916	0.16%
2020/05/28	1	14.55	1	15.05	14.55	0	1,927	0.00%
2020/05/27	2	14.50	0	0.00	14.60	2	1,920	0.10%
2020/05/25	7	14.49	0	0.00	14.45	7	1,925	0.36%
2020/05/22	1	14.65	0	0.00	14.55	1	1,926	0.05%
2020/05/21	0	0.00	7	15.11	14.90	-7	1,918	-0.36%
2020/05/20	0	0.00	1	14.60	14.60	-1	1,904	-0.05%
2020/05/19	0	0.00	3	14.70	14.60	-3	1,899	-0.16%
2020/05/18	3	14.70	0	0.00	14.60	3	1,901	0.16%
2020/05/15	1	15.05	2	14.70	14.60	-1	1,913	-0.05%
2020/05/14	24	15.24	53	15.40	14.80	-29	1,902	-1.52%
2020/05/13	20	15.10	0	0.00	15.15	20	1,811	1.10%
2020/05/12	3	15.17	1	15.60	15.20	2	1,798	0.11%
2020/05/11	2	15.30	7	15.31	15.35	-5	1,763	-0.28%
2020/05/08	0	0.00	11	14.85	14.85	-11	1,719	-0.64%
2020/05/07	10	15.00	6	14.89	14.90	4	1,712	0.23%
2020/05/06	7	14.81	0	0.00	14.75	7	1,700	0.41%
2020/05/05	6	15.06	10	14.85	14.80	-4	1,715	-0.23%
2020/05/04	0	0.00	4	15.04	15.00	-4	1,712	-0.23%
2020/04/30	5	14.90	2	14.98	14.90	3	1,726	0.17%
2020/04/29	10	14.77	0	0.00	14.90	10	1,722	0.58%
2020/04/28	22	14.84	19	14.83	14.80	3	1,710	0.18%
2020/04/23	1	13.65	1	13.95	13.75	0	1,618	0.00%
2020/04/22	2	13.03	22	13.20	13.20	-20	1,629	-1.23%
2020/04/21	1	13.35	1	13.15	12.90	0	1,618	0.00%
2020/04/20	0	0.00	1	14.05	13.75	-1	1,598	-0.06%
2020/04/17	0	0.00	3	13.82	13.60	-3	1,555	-0.19%
2020/04/16	2	13.45	1	13.55	13.50	1	1,539	0.06%
2020/04/15	2	13.50	0	0.00	13.50	2	1,544	0.13%
2020/04/14	6	13.33	128	13.32	13.45	-122	1,559	-7.82%	大賣/鉅額交易
2020/04/13	4	13.19	8	13.06	13.05	-4	1,563	-0.26%
2020/04/10	3	13.08	0	0.00	13.05	3	1,569	0.19%
2020/04/09	0	0.00	2	13.10	13.10	-2	1,608	-0.12%
2020/04/08	35	13.31	6	13.26	13.35	29	1,598	1.81%
2020/04/07	3	12.45	18	12.46	12.85	-15	1,548	-0.97%
2020/04/06	8	12.04	20	12.00	12.20	-12	1,514	-0.79%
2020/04/01	1	12.00	1	12.10	12.15	0	1,531	0.00%
2020/03/31	7	11.84	2	12.13	11.85	5	1,540	0.32%
2020/03/30	46	11.95	5	12.00	12.10	41	1,704	2.41%
2020/03/27	3	12.10	6	12.50	11.95	-3	1,698	-0.18%
2020/03/26	3	11.88	4	11.98	12.20	-1	1,689	-0.06%
2020/03/25	24	12.30	71	12.29	12.10	-47	1,698	-2.77%
2020/03/24	0	0.00	7	11.81	11.80	-7	1,667	-0.42%
2020/03/23	3	10.98	21	11.04	11.20	-18	1,680	-1.07%
2020/03/20	100	11.20	6	11.19	11.20	94	1,685	5.58%
2020/03/19	15	10.43	10	10.25	10.20	5	1,698	0.29%
2020/03/18	10	11.42	10	11.60	11.30	0	1,673	0.00%
2020/03/17	5	11.40	0	0.00	11.40	5	1,667	0.30%
2020/03/16	0	0.00	1	12.25	12.25	-1	1,654	-0.06%
2020/03/13	21	12.73	1	12.65	13.05	20	1,652	1.21%
2020/03/12	1	14.00	0	0.00	14.00	1	1,630	0.06%
2020/03/11	1	15.20	6	15.55	14.60	-5	1,604	-0.31%
2020/03/10	4	14.05	21	14.16	14.40	-17	1,505	-1.13%
2020/03/09	2	14.38	0	0.00	14.20	2	1,476	0.14%
2020/03/06	5	15.00	0	0.00	14.80	5	1,479	0.34%
2020/03/05	0	0.00	5	15.25	15.10	-5	1,509	-0.33%
2020/03/02	1	14.40	1	14.80	14.90	0	1,568	0.00%
2020/02/27	3	15.17	2	15.10	14.65	1	1,555	0.06%
2020/02/25	0	0.00	5	15.10	15.45	-5	1,672	-0.30%
2020/02/24	0	0.00	1	15.60	15.55	-1	1,698	-0.06%
2020/02/21	6	15.66	0	0.00	15.70	6	1,732	0.35%
2020/02/20	0	0.00	10	15.80	15.85	-10	1,788	-0.56%
2020/02/12	1	15.80	6	15.81	15.80	-5	2,729	-0.18%
2020/02/11	2	15.70	0	0.00	15.55	2	2,738	0.07%
2020/02/10	5	15.35	0	0.00	15.45	5	2,745	0.18%
2020/02/05	1	15.55	0	0.00	15.50	1	2,808	0.04%
2020/02/04	1	15.20	3	15.30	15.70	-2	2,874	-0.07%
2020/02/03	7	14.59	88	14.27	14.85	-81	2,856	-2.84%
2020/01/31	4	15.71	0	0.00	15.50	4	2,843	0.14%
2020/01/30	1	15.80	1	15.80	15.80	0	2,880	0.00%
2020/01/16	14	17.90	23.2	18.03	17.90	-9.2	2,890	-0.32%
2020/01/14	0	0.00	5	17.46	17.40	-5	3,014	-0.17%
2020/01/13	7	17.29	0	0.00	17.30	7	3,031	0.23%
2020/01/10	8	17.23	3	17.15	17.15	5	3,083	0.16%
2020/01/09	21	17.20	0	0.00	17.15	21	3,242	0.65%
2020/01/08	70	17.30	60	17.11	17.05	10	3,250	0.31%
2020/01/07	4	17.64	0	0.00	17.55	4	3,258	0.12%
2020/01/06	1	17.85	0	0.00	17.80	1	3,264	0.03%
2020/01/03	26	18.25	2	18.50	18.15	24	3,333	0.72%
2020/01/02	30	18.35	0	18.20	18.35	30	3,317	0.90%
2019/12/31	32	18.30	0	0.00	18.30	32	3,330	0.96%
2019/12/30	1	18.45	14	18.36	18.40	-13	3,353	-0.39%
2019/12/27	5	18.45	0	0.00	18.35	5	3,436	0.15%
2019/12/26	1	18.35	0	0.00	18.30	1	3,522	0.03%
2019/12/25	31	18.55	12	18.75	18.45	19	3,685	0.52%
2019/12/19	1	18.25	1	18.20	18.30	0	5,797	0.00%
2019/12/18	12	18.31	2	18.53	18.35	10	5,789	0.17%
2019/12/17	5	18.29	11.5	18.25	18.30	-6.5	5,769	-0.11%
2019/12/16	5	18.40	16	18.33	18.20	-11	5,758	-0.19%
2019/12/13	2	18.05	0	0.00	17.75	2	5,712	0.04%
2019/12/12	3	18.22	0	0.00	18.10	3	5,703	0.05%
2019/12/11	3	18.37	0	0.00	18.30	3	5,699	0.05%
2019/12/10	1	18.60	0	0.00	18.40	1	5,721	0.02%
2019/12/09	101	18.40	2	18.40	18.50	99	5,704	1.74%	大買/
2019/12/06	2	18.15	5	18.20	18.10	-3	5,683	-0.05%
2019/12/04	10	18.00	3	18.12	18.10	7	5,672	0.12%
2019/12/02	1	17.70	3	17.75	17.80	-2	5,714	-0.03%
2019/11/29	13	18.32	0	0.00	18.15	13	5,733	0.23%
2019/11/28	10	18.45	3	18.50	18.45	7	5,710	0.12%
2019/11/27	0	0.00	5	18.75	18.65	-5	5,695	-0.09%
2019/11/26	2	18.70	0.1	18.45	18.55	1.9	5,662	0.03%
2019/11/25	0	0.00	22	18.75	18.70	-22	5,642	-0.39%
2019/11/22	30	18.92	28	18.94	19.05	2	5,606	0.04%
2019/11/21	1	18.30	21	18.45	18.50	-20	5,527	-0.36%
2019/11/20	30	18.33	10	18.30	18.40	20	5,508	0.36%
2019/11/19	7	18.41	9	18.69	18.65	-2	5,477	-0.04%
2019/11/18	60	19.15	53	19.20	18.90	7	5,440	0.13%
2019/11/15	26	18.69	10	18.55	18.60	16	5,005	0.32%
2019/11/14	21	18.73	38	18.83	19.00	-17	4,816	-0.35%
2019/11/12	10	17.43	1	17.20	17.45	9	4,534	0.20%
2019/11/11	2	17.13	2	17.10	17.05	0	4,518	0.00%
2019/11/08	0	0.00	1	18.15	18.15	-1	4,478	-0.02%
2019/11/07	1	17.95	0	0.00	17.90	1	4,459	0.02%
2019/11/05	2	18.58	1	18.80	18.30	1	4,433	0.02%
2019/11/04	0	0.00	10	18.45	18.50	-10	4,418	-0.23%
2019/11/01	16	18.44	0	0.00	18.65	16	4,386	0.36%
2019/10/31	1	18.00	1	18.20	17.85	0	4,320	0.00%
2019/10/30	0	0.00	1	18.20	18.05	-1	4,300	-0.02%
2019/10/29	1	18.75	5	18.27	18.15	-4	4,289	-0.09%
2019/10/25	1	18.35	0	0.00	18.15	1	4,234	0.02%
2019/10/24	0	0.00	7	18.51	18.50	-7	4,219	-0.17%
2019/10/23	3	18.50	0	0.00	18.45	3	4,221	0.07%
2019/10/22	32	18.73	40	18.78	18.55	-8	4,186	-0.19%
2019/10/21	0	0.00	4	18.46	18.25	-4	4,079	-0.10%
2019/10/18	10	18.45	7	18.35	18.35	3	4,065	0.07%
2019/10/17	11	18.50	5	18.35	18.60	6	4,066	0.15%
2019/10/16	1	17.65	0	0.00	17.65	1	3,913	0.03%
2019/10/15	1	17.60	1	17.60	17.50	0	3,894	0.00%
2019/10/14	3	17.87	1	17.85	17.90	2	3,870	0.05%
2019/10/09	2	18.40	4	18.30	17.80	-2	3,873	-0.05%
2019/10/08	1	17.75	1	17.75	17.70	0	3,840	0.00%
2019/10/07	1	18.30	0	0.00	18.05	1	3,817	0.03%
2019/10/04	1	18.05	17	18.14	18.15	-16	3,789	-0.42%
2019/10/03	19	18.13	13	18.26	18.10	6	3,756	0.16%
2019/10/02	28	17.92	0	0.00	18.30	28	3,671	0.76%
2019/10/01	16	18.41	42	18.80	18.40	-26	3,577	-0.73%
2019/09/27	79	18.85	39	18.34	18.30	40	3,412	1.17%
2019/09/26	99	19.45	117	19.53	19.15	-18	3,233	-0.56%	大賣/
2019/09/25	372	18.29	384	18.24	19.25	-12	2,502	-0.48%	大買/大賣/
2019/09/24	0	0.00	108	17.47	17.50	-108	1,262	-8.55%	大賣/鉅額交易
2019/09/23	3	15.97	0	0.00	15.95	3	1,113	0.27%
2019/09/20	0	0.00	6	15.92	16.00	-6	1,110	-0.54%
2019/09/19	1	15.80	0	0.00	15.75	1	1,107	0.09%
2019/09/17	5	15.70	0	0.00	15.60	5	1,108	0.45%
2019/09/12	0	0.00	9	16.09	16.10	-9	1,099	-0.82%
2019/09/10	17	15.60	12	15.60	15.60	5	1,059	0.47%
2019/09/09	5	15.80	85	15.85	15.80	-80	1,052	-7.60%
2019/09/06	10	16.00	0	0.00	15.80	10	1,046	0.96%
2019/09/05	10	16.00	15	15.93	15.85	-5	1,048	-0.48%
2019/09/04	17	16.13	12	16.10	15.90	5	1,034	0.48%
2019/09/03	6	16.00	33	16.12	15.95	-27	1,030	-2.62%
2019/09/02	8	15.55	2	15.55	15.60	6	1,009	0.59%
2019/08/30	40	15.45	5	15.50	15.40	35	1,007	3.47%
2019/08/27	1	15.45	39	15.45	15.30	-38	1,018	-3.73%
2019/08/26	19	15.02	0	0.00	14.95	19	1,012	1.88%
2019/08/23	0	0.00	21	15.40	15.30	-21	1,011	-2.08%
2019/08/22	41.1	15.22	5	15.40	15.15	36.1	995	3.62%
2019/08/21	12	15.21	44	15.16	15.20	-32	990	-3.23%
2019/08/19	0	0.00	32	15.07	15.00	-32	965	-3.31%
2019/08/16	3	14.48	10	14.40	14.50	-7	949	-0.74%
2019/08/15	1	14.35	1	14.35	14.40	0	951	0.00%
2019/08/14	0	0.00	20	14.50	14.35	-20	961	-2.08%
2019/08/13	0	0.00	20	14.43	14.30	-20	1,026	-1.95%
2019/08/08	1	14.55	2	14.50	14.65	-1	1,047	-0.10%
2019/08/07	1	14.50	3	14.70	14.35	-2	1,051	-0.19%
2019/08/06	3	14.80	5	14.89	14.85	-2	1,054	-0.19%
2019/08/05	4	14.88	3	14.95	14.70	1	1,053	0.09%
2019/08/02	21	15.21	0	0.00	15.20	21	1,048	2.00%
2019/08/01	11	15.86	4	15.80	15.80	7	1,049	0.67%
2019/07/30	38	15.94	5	15.95	15.80	33	1,058	3.12%
2019/07/26	2	16.20	30	16.23	16.20	-28	1,056	-2.65%
2019/07/25	76	16.33	28	16.23	16.20	48	1,055	4.55%
2019/07/23	24	16.14	52	16.20	16.10	-28	1,039	-2.69%
2019/07/22	10	15.70	0	0.00	15.70	10	1,002	1.00%
2019/07/19	0	0.00	41	16.01	15.75	-41	1,003	-4.09%
2019/07/18	6	15.51	0	0.00	15.45	6	953	0.63%
2019/07/15	26	15.64	45	16.02	15.85	-19	996	-1.91%
2019/07/12	60	15.81	11	15.78	15.80	49	1,068	4.59%
2019/07/11	1	15.40	0	0.00	15.30	1	1,189	0.08%
2019/07/10	0	0.00	20	15.25	15.30	-20	1,477	-1.35%
2019/07/08	0	0.00	2	15.50	15.50	-2	1,511	-0.13%
2019/07/05	12	15.45	10	15.45	15.45	2	1,519	0.13%
2019/07/02	10	15.20	1	15.20	15.30	9	1,532	0.59%
2019/06/28	0	0.00	2	14.95	15.00	-2	1,720	-0.12%
2019/06/27	2	15.00	0	0.00	14.90	2	1,754	0.11%
2019/06/26	1	15.00	7	14.86	14.85	-6	1,765	-0.34%
2019/06/24	1	15.20	1	15.20	15.15	0	1,884	0.00%
2019/06/21	1	15.35	0	0.00	15.15	1	1,884	0.05%
2019/06/20	11	15.16	1	15.15	15.20	10	1,888	0.53%
2019/06/19	1	15.00	1	15.00	14.95	0	1,915	0.00%
2019/06/18	30	14.81	0	0.00	14.80	30	2,009	1.49%
2019/06/17	4	15.00	0	0.00	15.00	4	2,046	0.20%
2019/06/14	0	0.00	1	15.20	15.05	-1	2,062	-0.05%
2019/06/13	3	14.97	19	14.90	14.90	-16	2,120	-0.75%
2019/06/11	40	15.50	27	15.32	15.25	13	2,142	0.61%
2019/06/10	10	14.85	10	15.50	15.55	0	2,098	0.00%
2019/06/06	8	14.70	0	0.00	14.70	8	2,066	0.39%
2019/06/05	0	0.00	9	15.00	14.85	-9	2,068	-0.44%
2019/06/04	1	14.55	0	0.00	14.50	1	2,055	0.05%
2019/05/31	15	15.04	25	14.97	14.90	-10	2,085	-0.48%
2019/05/29	0	0.00	3	14.47	14.45	-3	2,078	-0.14%
2019/05/28	0	0.00	1	14.50	14.45	-1	2,082	-0.05%
2019/05/27	3	14.45	0	0.00	14.35	3	2,088	0.14%
2019/05/24	10	14.45	0	0.00	14.40	10	2,099	0.48%
2019/05/23	20	14.48	0	0.00	14.35	20	2,106	0.95%
2019/05/22	1	14.75	6	14.85	14.75	-5	2,115	-0.24%
2019/05/21	50	14.72	0	0.00	14.90	50	2,139	2.34%
2019/05/20	15	15.03	106	15.12	14.85	-91	2,134	-4.26%	大賣/
2019/05/17	14	14.37	0	0.00	14.20	14	2,072	0.68%
2019/05/16	0	0.00	1	14.50	14.35	-1	2,071	-0.05%
2019/05/15	1	14.60	4	14.80	14.55	-3	2,070	-0.14%
2019/05/14	13	14.40	0	0.00	14.60	13	2,076	0.63%
2019/05/13	1	14.80	2	15.08	14.50	-1	2,125	-0.05%
2019/05/10	3	15.23	2	15.65	15.05	1	2,121	0.05%
2019/05/09	7	15.80	0	0.00	15.30	7	2,116	0.33%
2019/05/08	13	16.00	0	0.00	15.90	13	2,109	0.62%
2019/05/07	12	16.28	0	0.00	16.10	12	2,119	0.57%
2019/05/06	52	16.24	1	16.30	16.00	51	2,113	2.41%
2019/05/03	45	16.65	4	16.70	16.65	41	2,101	1.95%
2019/05/02	12	16.65	4	16.49	16.65	8	2,094	0.38%
2019/04/30	11	16.49	10	16.40	16.40	1	2,086	0.05%
2019/04/29	11	16.35	0	0.00	16.35	11	2,081	0.53%
2019/04/26	1	16.95	11	16.93	16.70	-10	2,069	-0.48%
2019/04/25	43	17.11	0	0.00	17.00	43	2,070	2.08%
2019/04/24	1	17.00	3	17.23	17.05	-2	2,062	-0.10%
2019/04/23	6	17.13	13	17.05	17.05	-7	2,056	-0.34%
2019/04/22	4	17.33	0	0.00	17.30	4	2,035	0.20%
2019/04/19	3	17.20	0	0.00	17.25	3	2,023	0.15%
2019/04/18	5	17.64	15	17.72	17.25	-10	1,996	-0.50%
2019/04/17	7	18.14	6	17.96	17.70	1	1,896	0.05%
2019/04/16	16	17.25	179	17.29	18.20	-163	1,729	-9.42%	大賣/鉅額交易
2019/04/15	22	16.44	1	16.55	16.55	21	1,445	1.45%
2019/04/12	32	16.34	0	0.00	16.30	32	1,428	2.24%
2019/04/11	31	16.25	0	0.00	16.15	31	1,426	2.17%
2019/04/10	4	16.51	0	0.00	16.45	4	1,413	0.28%
2019/04/09	2	16.63	0	0.00	16.55	2	1,407	0.14%
2019/04/08	0	0.00	41	16.80	16.75	-41	1,403	-2.92%
2019/04/03	2	16.75	2	16.95	16.65	0	1,392	0.00%
2019/04/02	3.1	16.81	75	17.20	17.10	-71.9	1,350	-5.32%
2019/04/01	33	16.55	0	0.00	16.50	33	1,202	2.74%
2019/03/29	20	16.38	0	0.00	16.45	20	1,172	1.71%
2019/03/28	15	16.42	100	16.44	16.35	-85	1,183	-7.18%
2019/03/27	31	16.44	39	16.20	16.50	-8	1,138	-0.70%
2019/03/26	5	15.85	0	0.00	15.85	5	1,138	0.44%
2019/03/25	6	15.80	0	0.00	15.80	6	1,145	0.52%
2019/03/22	26	15.88	16	16.11	15.85	10	1,150	0.87%
2019/03/21	12	17.04	10	16.71	16.30	2	1,144	0.17%
2019/03/20	0	0.00	20	16.05	16.15	-20	1,067	-1.87%
2019/03/19	10	15.75	2	15.90	15.80	8	1,162	0.69%
2019/03/18	40	16.00	22	15.83	15.80	18	1,207	1.49%
2019/03/15	11	15.40	0	0.00	15.30	11	1,166	0.94%
2019/03/14	0	0.00	11	15.66	15.40	-11	1,190	-0.92%
2019/03/13	10	15.40	0	0.00	15.50	10	1,220	0.82%
2019/03/12	0	0.00	1	15.60	15.55	-1	1,404	-0.07%
2019/03/11	2	15.40	0	0.00	15.45	2	1,479	0.14%
2019/03/07	1	15.65	1	16.05	15.55	0	1,496	0.00%
2019/03/06	2	15.65	3	15.85	15.95	-1	1,490	-0.07%
2019/03/04	0	0.00	10	15.65	15.60	-10	1,478	-0.68%
2019/02/27	1	15.65	0	0.00	15.55	1	1,485	0.07%
2019/02/26	2	15.88	0	0.00	15.65	2	1,524	0.13%
2019/02/25	1	15.70	1	15.85	15.85	0	1,540	0.00%
2019/02/22	1	15.75	0	0.00	15.60	1	1,559	0.06%
2019/02/21	0	0.00	31	16.02	15.85	-31	1,552	-2.00%
2019/02/20	36	15.94	1	15.70	15.90	35	1,544	2.27%
2019/02/19	0	0.00	1	15.45	15.65	-1	1,525	-0.07%
2019/02/18	1	15.55	0	0.00	15.45	1	1,535	0.07%
2019/02/14	0	0.00	6	15.86	15.90	-6	1,519	-0.39%
2019/02/13	20	15.75	1	15.90	15.80	19	1,511	1.26%
2019/02/12	37	15.85	42	16.00	16.05	-5	1,500	-0.33%
2019/02/11	4	15.23	0	0.00	15.40	4	1,442	0.28%
2019/01/29	0	0.00	3	15.27	15.15	-3	1,432	-0.21%
2019/01/28	2	15.20	1	15.20	15.20	1	1,421	0.07%
2019/01/24	12	14.81	7	14.85	14.80	5	1,412	0.35%
2019/01/22	10	14.90	0	0.00	14.90	10	1,417	0.71%
2019/01/21	2	15.03	0	0.00	14.95	2	1,419	0.14%
2019/01/17	11	14.92	0	0.00	14.90	11	1,436	0.77%
2019/01/09	1	15.35	0	0.00	15.40	1	1,435	0.07%
2019/01/02	0	0.00	2	15.50	15.35	-2	1,446	-0.14%
2018/12/28	3	15.45	0	0.00	15.40	3	1,444	0.21%
2018/12/27	3	15.60	0	0.00	15.60	3	1,443	0.21%
2018/12/22	0	0.00	10	15.73	15.75	-10	1,407	-0.71%
2018/12/21	12	15.65	0	0.00	15.80	12	1,406	0.85%
2018/12/19	29	16.36	20	16.55	16.05	9	1,357	0.66%
2018/12/17	2	16.38	0	0.00	16.20	2	1,293	0.15%
2018/12/14	20	16.40	0	0.00	16.15	20	1,276	1.57%
2018/12/13	0	0.00	20	16.75	16.55	-20	1,252	-1.60%
2018/12/12	4	16.96	5	17.16	16.70	-1	1,227	-0.08%
2018/12/10	2	15.75	5	15.65	15.65	-3	1,031	-0.29%
2018/12/06	60	16.08	1	16.00	15.95	59	993	5.94%
2018/12/05	65	16.45	139	16.68	16.55	-74	945	-7.83%	大賣/
2018/12/04	2	16.15	26	15.32	16.15	-24	769	-3.12%
2018/11/23	46	14.47	46	14.42	14.40	0	655	0.00%
2018/11/22	5	14.05	16	14.12	14.05	-11	617	-1.78%
2018/11/21	1	14.00	1	14.00	13.90	0	595	0.00%
2018/11/19	0	0.00	10	13.60	13.70	-10	560	-1.78%
2018/11/16	10	13.30	11	13.40	13.30	-1	553	-0.18%
2018/11/15	1	13.00	5	13.10	13.20	-4	541	-0.74%
2018/11/14	10	12.50	0	0.00	12.50	10	525	1.90%
2018/11/08	0	0.00	1	12.80	12.75	-1	532	-0.19%
2018/11/06	1	12.55	0	0.00	12.45	1	546	0.18%
2018/11/02	0	0.00	3	12.57	12.60	-3	547	-0.55%
2018/10/31	3	12.20	0	0.00	12.20	3	547	0.55%
2018/10/30	0	0.00	1	11.86	11.90	-1	548	-0.19%
2018/10/19	3.5	12.64	2	12.60	12.95	1.5	521	0.29%
2018/10/17	2	12.80	0	0.00	12.95	2	507	0.39%
2018/10/12	5	12.90	0	0.00	12.75	5	492	1.02%
2018/10/11	0	0.00	30	12.60	12.60	-30	490	-6.12%
2018/10/09	0	0.00	15	14.35	14.00	-15	460	-3.26%
2018/10/05	0	0.00	4	14.70	14.65	-4	498	-0.80%
2018/09/14	0	0.00	1	15.45	15.35	-1	597	-0.17%
2018/09/13	0	0.00	4	14.93	15.25	-4	603	-0.66%
2018/09/12	2	14.93	14	15.00	14.90	-12	657	-1.83%
2018/09/11	1	15.20	4.2	15.21	15.20	-3.2	659	-0.49%
2018/09/10	1	15.10	0	0.00	15.10	1	676	0.15%
2018/09/07	11	15.88	2	16.20	15.75	9	743	1.21%
2018/09/06	5	16.50	0	0.00	16.45	5	739	0.68%
2018/09/03	5	16.65	0	0.00	16.60	5	799	0.63%
2018/08/30	0	0.00	2	16.85	16.75	-2	833	-0.24%
2018/08/24	0	0.00	2	16.80	16.75	-2	914	-0.22%
2018/08/23	2	16.75	10	16.65	16.75	-8	966	-0.83%
2018/08/22	2	16.70	0	0.00	16.65	2	1,075	0.19%
2018/08/21	0	0.00	1	16.65	16.65	-1	1,114	-0.09%
2018/08/20	1	16.70	1	16.55	16.55	0	1,147	0.00%
2018/08/16	1	16.65	0	0.00	16.80	1	1,234	0.08%
2018/08/13	0.2	16.95	1	17.20	16.90	-0.8	1,246	-0.06%
2018/08/07	0	0.00	5	17.65	17.65	-5	1,432	-0.35%
2018/08/06	8	17.80	0	0.00	17.95	8	1,455	0.55%
2018/08/03	0	0.00	1	17.80	17.85	-1	1,453	-0.07%
2018/08/02	12	17.69	0	0.00	17.70	12	1,454	0.83%
2018/08/01	10	17.85	0	0.00	17.90	10	1,492	0.67%
2018/07/31	5	17.75	0	0.00	17.75	5	1,493	0.33%
2018/07/26	10	17.80	0	0.00	17.80	10	1,489	0.67%
2018/07/25	5	17.80	0	0.00	17.80	5	1,487	0.34%
2018/07/24	1	17.80	0	0.00	17.90	1	1,489	0.07%
2018/07/23	11	17.80	0	0.00	17.80	11	1,488	0.74%
2018/07/20	12	17.98	2	17.95	18.00	10	1,490	0.67%
2018/07/19	5	18.00	1	18.10	18.00	4	1,493	0.27%
2018/07/18	2	18.15	11	18.30	18.15	-9	1,495	-0.60%
2018/07/17	40	17.96	0	0.00	18.00	40	1,488	2.69%
2018/07/16	21	18.10	0	0.00	18.00	21	1,488	1.41%
2018/07/13	71	18.20	70	18.37	18.15	1	1,492	0.07%
2018/07/12	1	17.60	2	17.80	18.10	-1	1,449	-0.07%
2018/07/06	10	17.45	2	17.30	17.40	8	1,456	0.55%
2018/07/05	2	17.80	6	17.90	17.55	-4	1,453	-0.28%
2018/07/04	0	0.00	5.3	17.85	17.85	-5.3	1,458	-0.37%
2018/07/03	1	18.15	0	0.00	17.80	1	1,474	0.07%
2018/07/02	0	0.00	2	18.13	18.00	-2	1,472	-0.14%
2018/06/29	11	18.10	0	0.00	18.05	11	1,471	0.75%
2018/06/28	6	18.05	0	0.00	17.95	6	1,461	0.41%
2018/06/27	1	18.25	3	18.62	18.20	-2	1,451	-0.14%
2018/06/26	12	18.12	0	0.00	18.25	12	1,425	0.84%
2018/06/25	30	18.36	0	0.00	18.45	30	1,482	2.02%
2018/06/22	11	18.34	0	0.00	18.15	11	1,480	0.74%
2018/06/21	11	18.77	52	18.84	18.45	-41	1,474	-2.78%
2018/06/20	7	18.54	1	18.55	18.45	6	1,432	0.42%
2018/06/19	27	18.65	10	18.55	18.55	17	1,430	1.19%
2018/06/15	1	19.35	1	19.30	18.50	0	1,415	0.00%
2018/06/14	0	0.00	1	19.25	19.20	-1	1,347	-0.07%
2018/06/13	0	0.00	3	19.47	19.40	-3	1,343	-0.22%
2018/06/12	1	19.50	28	19.65	19.40	-27	1,340	-2.01%
2018/06/11	25	19.38	5	19.40	19.45	20	1,310	1.53%
2018/06/08	8	19.16	4	19.05	19.00	4	1,301	0.31%
2018/06/07	10	19.30	10	19.58	19.50	0	1,302	0.00%
2018/06/06	1	19.25	0	0.00	19.20	1	1,300	0.08%
2018/06/05	3	19.23	0	0.00	19.05	3	1,386	0.22%
2018/06/04	33	19.48	8	19.45	19.55	25	1,378	1.81%
2018/05/31	39	19.47	2	19.60	19.10	37	1,327	2.79%
2018/05/30	13	19.87	82	19.57	19.80	-69	1,287	-5.36%
2018/05/29	6	19.33	5	19.51	19.60	1	1,187	0.08%
2018/05/28	1	19.35	1	18.90	19.10	0	1,158	0.00%
2018/05/25	7	19.26	10	19.25	19.25	-3	1,132	-0.26%
2018/05/22	7	18.40	0	0.00	18.45	7	1,064	0.66%
2018/05/21	0	0.00	1	18.70	18.60	-1	1,081	-0.09%
2018/05/18	1	18.90	0	0.00	18.80	1	1,078	0.09%
2018/05/17	14	19.08	48	18.93	19.05	-34	1,073	-3.17%
2018/05/16	25	18.32	0	0.00	18.35	25	933	2.68%
2018/05/14	0	0.00	16	18.09	18.50	-16	998	-1.60%
2018/05/11	31	17.70	0	0.00	17.65	31	999	3.10%
2018/05/09	0	0.00	20	17.74	17.80	-20	1,053	-1.90%
2018/05/03	0	0.00	9	17.40	17.40	-9	1,139	-0.79%
2018/04/27	0	0.00	2	17.25	17.65	-2	1,191	-0.17%
2018/04/25	0	0.00	5	17.45	17.35	-5	1,239	-0.40%
2018/04/24	5	17.35	0	0.00	17.40	5	1,265	0.40%
2018/04/20	0	0.00	6	17.91	18.10	-6	1,370	-0.44%
2018/04/19	6	17.80	9	17.88	18.10	-3	1,386	-0.22%
2018/04/18	6	17.65	6	17.68	17.65	0	1,397	0.00%
2018/04/17	1	17.70	0	0.00	17.70	1	1,418	0.07%
2018/04/13	0	0.00	3	18.10	18.10	-3	1,476	-0.20%
2018/04/11	4	18.24	10	18.10	18.15	-6	1,680	-0.36%
2018/04/10	6	18.18	20	18.20	18.20	-14	2,054	-0.68%
2018/04/09	1	18.20	55	18.12	18.15	-54	2,099	-2.57%
2018/04/03	6	18.56	0	0.00	18.55	6	2,094	0.29%
2018/03/31	2	18.78	5	18.70	18.70	-3	2,091	-0.14%
2018/03/30	34	18.70	0	0.00	18.60	34	2,087	1.63%
2018/03/29	1	18.90	0	0.00	18.60	1	2,085	0.05%
2018/03/28	0	0.00	1	19.50	19.10	-1	2,073	-0.05%
2018/03/27	28	18.45	10	18.61	18.65	18	2,010	0.90%
2018/03/26	39	18.30	0	0.00	18.35	39	2,004	1.95%
2018/03/23	15	18.27	0	0.00	18.20	15	2,002	0.75%
2018/03/22	0	0.00	2	18.80	18.80	-2	1,980	-0.10%
2018/03/20	6	19.00	0	0.00	19.00	6	1,970	0.30%
2018/03/19	0	0.00	3	19.23	19.15	-3	1,960	-0.15%
2018/03/14	5	19.50	1	19.35	19.30	4	1,948	0.21%
2018/03/13	20	19.73	1	19.60	19.50	19	1,944	0.98%
2018/03/09	19	19.69	3	19.87	19.80	16	1,918	0.83%
2018/03/02	0	0.00	1	19.05	19.00	-1	1,823	-0.05%
2018/03/01	0	0.00	1	19.15	19.00	-1	1,821	-0.05%
2018/02/27	1	19.00	10	18.90	18.90	-9	1,820	-0.49%
2018/02/26	0	0.00	0	19.00	18.90	0	1,819	0.00%
2018/02/22	0	0.00	11	18.96	18.90	-11	1,819	-0.60%
2018/02/21	1	18.70	11	18.80	19.30	-10	1,857	-0.54%
2018/02/12	10	18.10	6	18.07	18.00	4	1,897	0.21%
2018/02/09	1	18.00	1	18.20	18.10	0	1,897	0.00%
2018/02/08	10	18.35	50	18.40	18.55	-40	1,882	-2.13%
2018/02/07	14	18.77	4	18.60	18.70	10	1,881	0.53%
2018/02/06	0	0.00	2	18.00	18.35	-2	1,866	-0.11%
2018/02/05	1	19.30	31	19.93	19.90	-30	1,804	-1.66%
2018/02/02	1	19.50	0	0.00	19.70	1	1,778	0.06%
2018/02/01	4	19.55	69	19.86	19.50	-65	1,775	-3.66%
2018/01/31	65	20.03	7	19.82	20.15	58	1,733	3.35%
2018/01/29	50	19.10	0	0.00	19.10	50	1,674	2.99%
2018/01/26	18	19.01	0.2	18.95	18.95	17.8	1,668	1.07%
2018/01/25	11	19.68	0	0.00	19.25	11	1,642	0.67%
2018/01/23	6	19.73	0	0.00	19.65	6	1,627	0.37%
2018/01/22	11	20.00	0	0.00	19.85	11	1,624	0.68%
2018/01/19	14	20.16	2	20.00	20.00	12	1,603	0.75%
2018/01/18	15	20.10	0	0.00	20.00	15	1,583	0.95%
2018/01/17	1.5	20.23	0	0.00	20.15	1.5	1,557	0.10%
2018/01/16	1	20.60	8	20.77	20.30	-7	1,531	-0.46%
2018/01/15	11	20.05	12	20.32	20.30	-1	1,457	-0.07%
2018/01/12	1	20.20	1	20.40	20.25	0	1,447	0.00%
2018/01/10	32	20.32	2	20.40	20.15	30	1,431	2.10%
2018/01/09	15	20.11	0	0.00	20.15	15	1,400	1.07%
2018/01/08	41	20.60	15	20.71	20.55	26	1,367	1.90%
2018/01/05	35	20.98	123	21.00	21.00	-88	1,307	-6.73%	大賣/
2018/01/04	163	20.28	213	20.14	21.05	-50	1,162	-4.30%	大買/大賣/
2018/01/02	0	0.00	2	18.50	18.60	-2	739	-0.27%