建漢 (3062)-凱基-松山券商分點個股進出

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
21.55
漲跌
▲0.15
漲幅
+0.70%
成交量
3,001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: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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/24	2	21.65	1	21.50	21.65	1	5,762	0.02%
2024/04/22	10	21.16	0	0.00	20.90	10	5,742	0.17%
2024/04/19	12	21.05	1.1	20.72	21.10	10.9	5,732	0.19%
2024/04/18	0	0.00	2	21.70	21.55	-2	5,691	-0.04%
2024/04/17	1	21.80	10	21.70	21.70	-9	5,676	-0.16%
2024/04/16	2	21.60	2	21.89	21.35	0	5,658	0.00%
2024/04/15	10	22.75	0	0.00	22.40	10	5,601	0.18%
2024/04/12	5	22.24	0	0.00	22.40	5	5,563	0.09%
2024/04/11	21	22.58	0	0.00	22.40	21	5,534	0.38%
2024/04/10	23	23.07	0	0.00	23.10	23	5,483	0.42%
2024/04/09	13	23.15	5	23.30	23.40	8	5,374	0.15%
2024/04/03	8	23.39	5	23.28	23.40	3	5,298	0.06%
2024/04/02	6	24.01	0	0.00	24.00	6	5,223	0.11%
2024/04/01	4	24.23	1.1	24.68	24.25	2.9	5,126	0.06%
2024/03/29	12	25.60	23	24.90	24.50	-11	5,015	-0.22%
2024/03/28	30	25.97	16.1	25.68	25.80	13.9	4,734	0.29%
2024/03/27	20	22.79	20	25.02	25.15	0	3,473	0.00%
2024/03/26	9	22.99	1	23.00	22.90	8	3,140	0.25%
2024/03/25	21	24.60	89.1	24.70	24.60	-68.1	2,936	-2.32%
2024/03/22	15	23.15	144	23.27	23.40	-129	2,233	-5.78%	大賣/鉅額交易
2024/03/18	0	0.00	2	21.90	21.80	-2	1,922	-0.10%
2024/03/15	2	21.75	2	22.20	21.65	0	1,920	0.00%
2024/03/14	2	21.45	0	0.00	21.35	2	1,917	0.10%
2024/03/13	6	21.98	0	0.00	21.85	6	1,928	0.31%
2024/03/12	7	22.74	40	22.77	22.50	-33	2,010	-1.64%
2024/03/08	4	20.80	1	20.75	20.70	3	1,718	0.17%
2024/03/06	1	22.10	1	21.90	21.90	0	1,678	0.00%
2024/03/04	10	22.15	1	22.50	21.60	9	1,467	0.61%
2024/02/29	0	20.15	0	0.00	20.60	0	1,221	0.00%
2024/02/27	0	20.20	0	0.00	20.10	0	1,221	0.00%
2024/02/26	5	20.40	0	0.00	20.30	5	1,257	0.40%
2024/02/02	0	0.00	2	21.10	20.95	-2	1,658	-0.12%
2024/01/31	0	0.00	5	20.80	20.80	-5	1,684	-0.30%
2024/01/30	0	0.00	10	20.85	20.75	-10	1,700	-0.59%
2024/01/26	0	0.00	0	21.05	20.95	0	1,776	0.00%
2024/01/04	6	21.45	0	0.00	21.40	6	2,375	0.25%
2024/01/03	17	21.70	0	0.00	21.65	17	2,371	0.72%
2023/12/29	7	21.94	0	0.00	21.95	7	2,375	0.29%
2023/12/19	4	21.88	0	0.00	21.90	4	2,433	0.16%
2023/12/18	14	22.08	0	0.00	22.05	14	2,431	0.58%
2023/12/14	4	22.25	0	0.00	22.20	4	2,480	0.16%
2023/12/12	8	22.25	0	0.00	22.15	8	2,508	0.32%
2023/12/11	39	22.44	0	0.00	22.50	39	2,520	1.55%
2023/12/08	2	23.03	0	0.00	23.25	2	2,458	0.08%
2023/12/07	0	0.00	42	23.58	23.15	-42	2,432	-1.73%
2023/12/05	53	22.47	6	22.30	22.45	47	2,352	2.00%
2023/12/04	2	22.80	0	0.00	22.80	2	2,364	0.08%
2023/12/01	0	0.00	0	22.95	22.85	0	2,359	0.00%
2023/11/28	4	22.78	0	0.00	22.80	4	2,367	0.17%
2023/11/27	34	22.99	0	0.00	22.90	34	2,364	1.44%
2023/11/24	3	23.12	0	0.00	23.15	3	2,370	0.13%
2023/11/23	0	0.00	3	23.30	23.40	-3	2,375	-0.13%
2023/11/22	0	0.00	3	23.82	23.75	-3	2,369	-0.13%
2023/11/21	5	23.73	45	23.27	23.45	-40	2,401	-1.67%
2023/11/20	1	22.75	2	22.95	22.95	-1	2,242	-0.04%
2023/11/16	0	0.00	12	21.90	22.00	-12	2,225	-0.54%
2023/11/15	16	21.87	2	22.15	21.70	14	2,240	0.62%
2023/11/13	6	21.93	4	21.85	21.80	2	2,212	0.09%
2023/11/10	19	22.22	3	22.15	21.95	16	2,190	0.73%
2023/11/09	15	22.53	0	0.00	22.70	15	2,179	0.69%
2023/11/06	0	0.00	4	23.48	23.25	-4	2,188	-0.18%
2023/11/03	0	0.00	2	23.25	22.95	-2	2,142	-0.09%
2023/11/01	6	22.49	0	0.00	22.30	6	2,096	0.29%
2023/10/31	0	0.00	2	23.25	22.90	-2	2,067	-0.10%
2023/10/30	3	22.77	57	23.01	22.95	-54	2,006	-2.69%
2023/10/24	6	21.33	8	21.33	22.30	-2	2,044	-0.10%
2023/10/23	12	21.68	1	21.80	21.55	11	2,014	0.55%
2023/10/20	7	22.12	1	22.00	22.00	6	2,004	0.30%
2023/10/19	2	22.25	0	0.00	22.60	2	2,003	0.10%
2023/10/18	13	21.78	4	21.75	21.75	9	1,988	0.45%
2023/10/17	23	22.39	1	22.90	22.05	22	1,972	1.12%
2023/10/16	8	22.56	0	0.00	22.65	8	1,936	0.41%
2023/10/13	16	23.15	60	23.16	23.15	-44	1,913	-2.30%
2023/10/12	0	0.00	1	22.75	22.75	-1	1,872	-0.05%
2023/10/11	1	22.35	0	0.00	22.45	1	1,919	0.05%
2023/10/06	2	22.50	0	0.00	22.45	2	1,938	0.10%
2023/10/05	0	0.00	1	22.30	22.30	-1	1,969	-0.05%
2023/09/22	2	22.10	0	0.00	22.50	2	2,073	0.10%
2023/09/20	3	22.32	0	22.25	22.25	3	2,069	0.14%
2023/09/19	44	22.60	47	23.01	22.45	-3	2,081	-0.14%
2023/09/18	0	0.00	13	22.60	22.60	-13	2,034	-0.64%
2023/09/14	1	22.45	0	22.60	22.45	1	2,010	0.05%
2023/09/12	0	0.00	2	21.50	21.45	-2	2,010	-0.10%
2023/09/11	4	21.60	2	21.63	21.45	2	2,021	0.10%
2023/09/07	2	22.10	2	22.05	22.60	0	2,009	0.00%
2023/09/05	1	22.25	0	0.00	22.10	1	2,117	0.05%
2023/08/28	4	22.15	4	22.35	22.05	0	2,229	0.00%
2023/08/25	2	22.25	3	22.40	22.40	-1	2,205	-0.05%
2023/08/24	0	0.00	5	21.95	22.00	-5	2,128	-0.23%
2023/08/23	0	0.00	1	21.25	21.10	-1	2,040	-0.05%
2023/08/22	15	21.00	0	0.00	20.80	15	2,026	0.74%
2023/08/01	1	21.80	1	21.50	21.50	0	2,151	0.00%
2023/07/25	3	21.00	2	20.55	20.85	1	2,056	0.05%
2023/07/24	1	20.60	0	0.00	20.45	1	2,051	0.05%
2023/07/19	7	21.43	0	0.00	21.00	7	2,075	0.34%
2023/07/14	0	0.00	2.3	21.13	21.85	-2.3	2,105	-0.11%
2023/07/13	0	0.00	2	20.90	21.00	-2	2,267	-0.09%
2023/07/12	6	20.85	0.3	21.10	20.85	5.8	2,279	0.25%
2023/07/11	0	21.50	1.5	21.44	21.35	-1.5	2,271	-0.06%
2023/07/07	0.1	21.65	0	21.75	21.70	0	2,275	0.00%
2023/07/06	0	0.00	1	21.80	21.80	-1	2,269	-0.04%
2023/07/05	0	0.00	1	22.25	22.00	-1	2,274	-0.04%
2023/06/30	0	0.00	1	22.15	22.15	-1	2,204	-0.05%
2023/06/28	0	0.00	0.2	22.40	22.15	-0.2	2,213	-0.01%
2023/06/13	9	22.08	0	0.00	22.00	9	2,338	0.39%
2023/06/12	7	22.54	0	0.00	22.20	7	2,321	0.30%
2023/06/09	5	24.00	4	24.01	23.80	1	2,222	0.05%
2023/06/08	1	23.20	0	0.00	23.50	1	2,212	0.05%
2023/06/05	0	0.00	2	23.65	23.60	-2	2,261	-0.09%
2023/06/02	2	23.25	0	0.00	23.20	2	2,222	0.09%
2023/06/01	0.1	23.10	0	0.00	23.20	0.1	2,250	0.00%
2023/05/31	1	22.70	5	22.85	22.80	-4	2,218	-0.18%
2023/05/26	0	21.90	0	0.00	21.90	0	2,204	0.00%
2023/05/23	5	22.65	0	0.00	22.40	5	2,264	0.22%
2023/05/19	0	0.00	0	22.10	22.05	0	2,430	0.00%
2023/05/18	0	0.00	5	21.75	21.75	-5	2,454	-0.20%
2023/05/17	0.1	21.80	2	21.70	21.80	-1.9	2,458	-0.08%
2023/05/16	4	21.64	0	0.00	21.60	4	2,454	0.16%
2023/05/15	1	22.05	5	22.10	21.80	-4	2,467	-0.16%
2023/05/11	3	21.05	0	0.00	20.90	3	2,461	0.12%
2023/05/10	2	21.53	3	21.45	21.45	-1	2,456	-0.04%
2023/05/05	3	22.37	0	0.00	22.40	3	2,480	0.12%
2023/04/25	1	22.45	0	0.00	22.45	1	2,636	0.04%
2023/04/21	14	23.37	0	0.00	23.00	14	2,631	0.53%
2023/04/20	10	23.83	0	0.00	23.80	10	2,619	0.38%
2023/04/19	1	24.05	0	0.00	24.35	1	2,598	0.04%
2023/04/18	12	24.72	31	24.11	24.50	-19	2,526	-0.75%
2023/04/17	1	23.75	0	0.00	23.60	1	2,306	0.04%
2023/04/12	0	0.00	3	22.95	23.00	-3	2,249	-0.13%
2023/04/11	2	22.95	0	0.00	22.95	2	2,246	0.09%
2023/04/06	0	0.00	1	23.40	23.40	-1	2,265	-0.04%
2023/03/30	0.1	23.50	2	23.50	23.45	-1.9	2,280	-0.08%
2023/03/29	5	23.45	1	23.35	23.45	4	2,289	0.17%
2023/03/24	3	23.42	1	23.30	23.50	2	2,355	0.08%
2023/03/23	0	0.00	1	22.95	23.00	-1	2,349	-0.04%
2023/03/21	3	23.08	0	0.00	23.05	3	2,385	0.13%
2023/03/17	14.1	22.82	2	22.71	23.00	12	2,650	0.45%
2023/03/16	2	23.35	0	0.00	23.10	2	2,699	0.07%
2023/03/15	2	24.10	0	0.00	24.10	2	3,008	0.07%
2023/03/13	1	23.80	0	0.00	24.25	1	3,359	0.03%
2023/03/10	9	24.32	0	0.00	24.20	9	3,564	0.25%
2023/03/09	1	24.65	0	0.00	24.65	1	3,713	0.03%
2023/03/08	0	0.00	28	24.98	25.00	-28	4,068	-0.69%
2023/03/07	0	0.00	0	24.85	24.75	0	4,348	0.00%
2023/03/01	0	0.00	1	24.15	24.00	-1	4,404	-0.02%
2023/02/24	5	24.13	1	24.15	24.05	4	4,416	0.09%
2023/02/23	11	24.25	0	0.00	24.25	11	4,426	0.25%
2023/02/22	11	24.17	6	24.18	24.20	5	4,451	0.11%
2023/02/21	5	24.65	2	24.80	24.60	3	4,469	0.07%
2023/02/20	5	25.17	0	0.00	25.00	5	4,490	0.11%
2023/02/17	1	24.95	13	24.90	24.95	-12	4,483	-0.27%
2023/02/14	1	24.00	0	0.00	23.80	1	4,582	0.02%
2023/02/10	4	24.09	0	0.00	23.75	4	4,675	0.09%
2023/02/09	4	24.31	0	0.00	24.30	4	4,703	0.09%
2023/02/07	5	24.75	0	0.00	24.70	5	4,705	0.11%
2023/02/06	2	24.28	1	24.65	24.40	1	4,715	0.02%
2023/02/03	1	24.90	0	0.00	24.60	1	4,728	0.02%
2023/02/01	0	0.00	1	24.45	24.10	-1	4,643	-0.02%
2023/01/30	0	0.00	1	23.50	23.95	-1	4,717	-0.02%
2023/01/11	1	23.75	12	23.95	23.60	-11	4,947	-0.22%
2023/01/09	10	23.78	0	0.00	23.75	10	5,048	0.20%
2023/01/05	5	23.60	0	0.00	23.40	5	5,207	0.10%
2022/12/30	5	23.20	1	23.30	22.95	4	5,357	0.07%
2022/12/27	3	23.90	1	23.85	23.85	2	5,632	0.04%
2022/12/22	1	23.65	0	0.00	23.50	1	5,794	0.02%
2022/12/21	0	0.00	6	23.34	23.25	-6	5,920	-0.10%
2022/12/20	14	23.69	2	24.25	23.05	12	6,016	0.20%
2022/12/16	1	24.60	0	0.00	24.20	1	6,279	0.02%
2022/12/14	20	24.95	0	0.00	24.80	20	6,335	0.32%
2022/12/13	1.1	25.19	5	25.10	24.70	-3.9	6,413	-0.06%
2022/12/12	3	24.45	0	0.00	25.10	3	6,466	0.05%
2022/12/09	4	25.85	22	26.00	25.55	-18	6,472	-0.28%
2022/12/08	1	26.15	0	0.00	26.10	1	6,498	0.02%
2022/12/07	27	26.24	5.1	26.07	26.10	22	6,523	0.34%
2022/12/06	4	26.00	0	0.00	25.70	4	6,357	0.06%
2022/12/05	5	25.43	7	25.78	25.90	-2	6,463	-0.03%
2022/12/02	3	25.50	3	25.53	25.40	0	6,428	0.00%
2022/12/01	12	24.81	10	24.82	24.75	2	6,369	0.03%
2022/11/30	5	25.22	23	25.41	25.15	-18	6,470	-0.28%
2022/11/29	6	24.11	3	24.25	24.55	3	6,422	0.05%
2022/11/25	0	0.00	0	22.90	22.75	0	6,838	0.00%
2022/11/24	1	22.90	0	0.00	23.00	1	7,035	0.01%
2022/11/23	2	23.15	10	23.05	23.15	-8	7,261	-0.11%
2022/11/22	1	23.05	0	0.00	22.85	1	7,362	0.01%
2022/11/21	3	23.33	0	0.00	23.10	3	7,593	0.04%
2022/11/18	0	0.00	10	23.15	23.20	-10	7,673	-0.13%
2022/11/17	1	23.55	1	23.50	23.55	0	7,853	0.00%
2022/11/16	1.1	23.29	2	23.05	23.15	-1	8,136	-0.01%
2022/11/15	2	23.23	2.1	23.21	23.40	-0.1	8,195	0.00%
2022/11/14	4	23.79	1	23.95	23.95	3	8,209	0.04%
2022/11/09	2	23.35	3	23.30	23.05	-1	8,459	-0.01%
2022/11/08	1	23.55	0	0.00	23.05	1	8,549	0.01%
2022/11/07	3	23.03	1	23.35	23.10	2	8,797	0.02%
2022/11/04	2	22.55	0	0.00	22.95	2	9,293	0.02%
2022/11/02	0	0.00	1	22.65	22.60	-1	9,958	-0.01%
2022/11/01	1	22.25	1	22.10	22.30	0	10,213	0.00%
2022/10/31	10.1	21.95	0	0.00	21.85	10.1	10,701	0.09%
2022/10/28	4.1	21.68	13	21.48	21.45	-8.9	11,055	-0.08%
2022/10/27	11	21.93	4	21.98	22.25	7	11,348	0.06%
2022/10/25	6.3	21.84	0	0.00	21.45	6.3	11,592	0.05%
2022/10/24	0.2	22.23	0	0.00	22.25	0.2	11,799	0.00%
2022/10/21	0.4	22.44	2	22.35	22.25	-1.6	12,209	-0.01%
2022/10/20	0	0.00	2	22.68	22.75	-2	12,979	-0.02%
2022/10/19	0	0.00	1	23.60	23.30	-1	13,151	-0.01%
2022/10/18	4	24.06	0	0.00	23.95	4	13,379	0.03%
2022/10/17	0	0.00	1	22.95	24.05	-1	14,386	-0.01%
2022/10/14	4	23.71	0	0.00	23.75	4	14,878	0.03%
2022/10/13	1	23.40	13	23.75	22.70	-12	15,015	-0.08%
2022/10/12	2	24.45	2	24.25	24.35	0	15,109	0.00%
2022/10/11	2	24.25	1	24.05	24.05	1	15,294	0.01%
2022/10/07	1	24.85	1	25.30	25.15	0	15,715	0.00%
2022/10/06	3	24.97	5	25.16	25.00	-2	16,266	-0.01%
2022/10/05	54	24.91	1	25.30	24.85	53	16,701	0.32%
2022/10/04	5	24.30	0	0.00	24.55	5	16,948	0.03%
2022/10/03	0	0.00	1	23.80	23.70	-1	17,841	-0.01%
2022/09/30	2	22.45	0	0.00	23.45	2	18,625	0.01%
2022/09/28	0	0.00	5	22.80	22.55	-5	18,959	-0.03%
2022/09/26	0.1	24.06	0	0.00	23.40	0.1	19,389	0.00%
2022/09/23	12	25.98	2	26.83	25.60	10	19,379	0.05%
2022/09/22	2	27.05	0	0.00	27.05	2	19,575	0.01%
2022/09/16	3	28.10	1	27.70	27.45	2	19,990	0.01%
2022/09/15	5	28.58	3	28.63	28.05	2	19,867	0.01%
2022/09/14	19	28.90	5	28.89	28.90	14	19,746	0.07%
2022/09/13	0	0.00	3	29.83	29.70	-3	19,672	-0.02%
2022/09/12	4	29.30	2	29.62	29.55	2	19,555	0.01%
2022/09/07	2	27.37	0	0.00	27.20	2	19,351	0.01%
2022/09/06	9.1	28.18	7	28.15	27.85	2.1	19,577	0.01%
2022/09/05	7	30.63	0	0.00	29.60	7	19,960	0.04%
2022/09/02	3	30.45	13	30.42	30.50	-10	19,750	-0.05%
2022/09/01	1	29.75	20	29.76	29.30	-19	19,229	-0.10%
2022/08/31	6	29.77	6	29.87	29.95	0	19,040	0.00%
2022/08/30	9	29.06	10.1	28.97	29.30	-1.1	18,818	-0.01%
2022/08/29	7	27.99	1	28.00	27.90	6	18,584	0.03%
2022/08/26	20	29.16	4	29.10	29.25	16	18,481	0.09%
2022/08/25	6	28.48	4	28.46	28.50	2	18,261	0.01%
2022/08/24	14	28.33	14	28.53	28.40	0	18,270	0.00%
2022/08/23	7	28.20	13	28.22	28.40	-6	18,276	-0.03%
2022/08/22	1	27.10	10	27.50	27.00	-9	17,966	-0.05%
2022/08/19	13	28.07	0	0.00	27.75	13	17,874	0.07%
2022/08/18	1	28.05	0	0.00	27.95	1	17,775	0.01%
2022/08/17	4	28.04	3	28.13	27.75	1	17,729	0.01%
2022/08/16	12.1	28.93	2	29.43	28.65	10.1	17,734	0.06%
2022/08/15	5	29.21	0	0.00	29.20	5	17,597	0.03%
2022/08/12	4	28.96	4	29.04	29.05	0	17,470	0.00%
2022/08/11	22.1	30.18	1	30.10	29.80	21.1	17,157	0.12%
2022/08/10	1	31.24	0	0.00	31.25	1	16,627	0.01%
2022/08/09	1	30.85	2	31.45	31.35	-1	16,360	-0.01%
2022/08/08	23	31.08	24	30.93	30.80	-1	15,945	-0.01%
2022/08/05	15.1	30.80	23	31.10	31.00	-8	15,689	-0.05%
2022/08/04	0	0.00	1	30.06	29.90	-1	15,206	-0.01%
2022/08/03	11.1	30.42	12	30.30	29.00	-0.9	14,855	-0.01%
2022/08/02	4	30.10	0	0.00	30.35	4	14,539	0.03%
2022/08/01	1	30.70	7.1	30.86	30.60	-6.1	14,386	-0.04%
2022/07/29	16	30.54	0	0.00	30.35	16	14,196	0.11%
2022/07/28	1	31.40	5.1	31.29	30.60	-4.1	13,967	-0.03%
2022/07/27	35	30.89	8.2	31.03	31.20	26.8	13,619	0.20%
2022/07/26	0	0.00	2.2	29.90	29.70	-2.2	12,809	-0.02%
2022/07/25	2	29.38	0	0.00	29.90	2	12,582	0.02%
2022/07/22	5.1	30.09	18	29.93	30.15	-13	12,304	-0.11%
2022/07/21	3	28.90	12	29.01	29.60	-9	11,279	-0.08%
2022/07/20	2	27.80	0	0.00	27.50	2	10,726	0.02%
2022/07/19	1	27.85	11	28.04	27.90	-10	10,554	-0.09%
2022/07/18	6	29.02	1	29.10	28.55	5	10,361	0.05%
2022/07/15	29	28.88	9	28.69	28.55	20	10,133	0.20%
2022/07/14	35	27.97	35.5	27.86	28.80	-0.5	9,710	-0.01%
2022/07/13	5	28.27	5	28.12	27.50	0	9,122	0.00%
2022/07/12	4	27.35	3.1	27.11	26.95	0.9	8,654	0.01%
2022/07/11	6	28.03	16	27.92	28.10	-10	8,281	-0.12%
2022/07/08	20	27.06	9	27.01	26.45	11	7,315	0.15%
2022/07/07	1	25.35	3	26.28	26.95	-2	6,512	-0.03%
2022/07/06	9	25.14	7	24.75	24.80	2	6,230	0.03%
2022/07/05	17	26.57	9	26.70	26.60	8	6,221	0.13%
2022/07/04	1	24.80	21	24.87	25.85	-20	5,918	-0.34%
2022/07/01	1	27.00	31	26.88	25.85	-30	5,923	-0.51%
2022/06/30	30	27.02	2	27.08	27.50	28	5,749	0.49%
2022/06/29	16	27.18	11	27.10	27.30	5	5,499	0.09%
2022/06/28	0	0.00	1	25.30	25.50	-1	5,168	-0.02%
2022/06/27	48	25.43	57	25.66	25.60	-9	5,313	-0.17%
2022/06/24	1	23.80	0	0.00	23.60	1	5,369	0.02%
2022/06/23	1	23.10	0	0.00	23.10	1	5,819	0.02%
2022/06/21	0	0.00	4	23.90	23.85	-4	6,934	-0.06%
2022/06/20	2	22.85	0	0.00	22.50	2	6,925	0.03%
2022/06/17	3	23.65	0	0.00	24.00	3	6,904	0.04%
2022/06/16	8	24.53	5	24.99	24.05	3	6,932	0.04%
2022/06/15	5	25.78	3	26.37	25.50	2	6,967	0.03%
2022/06/14	6	25.83	6	25.93	26.00	0	6,608	0.00%
2022/06/13	1	24.20	39	24.47	24.20	-38	5,973	-0.64%
2022/06/07	1	23.75	0	0.00	23.65	1	5,886	0.02%
2022/06/01	1	23.40	1	23.85	23.40	0	6,004	0.00%
2022/05/31	3	24.03	2	23.78	23.60	1	5,961	0.02%
2022/05/30	1	23.00	0	0.00	22.95	1	5,847	0.02%
2022/05/24	3	23.32	1	23.65	22.60	2	6,461	0.03%
2022/05/23	10	22.70	0	0.00	22.55	10	6,271	0.16%
2022/05/12	0	21.30	9	21.47	20.65	-9	6,467	-0.14%
2022/05/11	0	0.00	5	21.55	21.35	-5	6,460	-0.08%
2022/05/09	0	0.00	6	21.62	21.55	-6	6,491	-0.09%
2022/05/04	0	0.00	1	23.15	23.35	-1	6,648	-0.02%
2022/04/29	1	23.00	0	0.00	22.60	1	6,675	0.01%
2022/04/26	0.1	22.85	0	0.00	22.85	0.1	6,792	0.00%
2022/04/25	2	23.43	0	0.00	22.85	2	6,872	0.03%
2022/04/22	15	24.05	0	0.00	24.05	15	6,937	0.22%
2022/04/20	1	24.50	2	24.63	24.65	-1	7,050	-0.01%
2022/04/19	1	24.45	3	24.12	24.00	-2	7,074	-0.03%
2022/04/18	1	24.20	0	0.00	23.90	1	7,258	0.01%
2022/04/15	3	24.13	0	0.00	23.80	3	7,321	0.04%
2022/04/14	1	24.60	0	0.00	24.60	1	7,444	0.01%
2022/04/13	1	24.60	1	24.85	24.95	0	7,506	0.00%
2022/04/12	9	24.73	0	0.00	24.25	9	7,979	0.11%
2022/04/11	14	25.23	1	26.35	24.50	13	8,023	0.16%
2022/04/07	5	27.11	47	27.62	26.50	-42	8,048	-0.52%
2022/04/06	6	27.00	3	27.00	26.80	3	8,024	0.04%
2022/04/01	6.1	27.05	3	27.05	26.85	3.1	8,296	0.04%
2022/03/31	0	0.00	13	27.41	27.55	-13	9,024	-0.14%
2022/03/30	3	28.03	5	28.10	27.90	-2	9,118	-0.02%
2022/03/29	5	27.68	2	28.03	27.45	3	9,234	0.03%
2022/03/28	27	27.85	20	27.86	28.10	7	9,040	0.08%
2022/03/25	26	28.30	14.1	28.58	28.95	11.9	8,634	0.14%
2022/03/24	11.1	26.76	18	26.57	26.35	-7	7,765	-0.09%
2022/03/23	1	26.10	1	25.95	25.75	0	7,647	0.00%
2022/03/21	2	25.60	2	26.25	25.50	0	7,834	0.00%
2022/03/18	3	25.67	12	26.20	26.15	-9	8,041	-0.11%
2022/03/17	0.1	25.00	0	0.00	24.75	0.1	8,077	0.00%
2022/03/14	2	24.33	0	0.00	24.40	2	8,833	0.02%
2022/03/10	0	0.00	1	24.50	24.40	-1	9,238	-0.01%
2022/03/09	1.1	23.36	0	0.00	23.50	1.1	9,799	0.01%
2022/03/08	0	0.00	2	23.35	23.05	-2	10,186	-0.02%
2022/03/07	2.1	23.85	0	0.00	23.70	2.1	10,681	0.02%
2022/03/04	3	25.27	0	0.00	25.15	3	11,040	0.03%
2022/03/03	10	25.89	2	25.75	25.65	8	11,465	0.07%
2022/03/02	25	26.29	3	26.57	26.25	22	11,967	0.18%
2022/03/01	3	26.00	1	25.00	26.75	2	12,020	0.02%
2022/02/24	0.2	24.10	2	24.50	23.95	-1.8	13,372	-0.01%
2022/02/22	0	0.00	2	25.48	25.00	-2	15,063	-0.01%
2022/02/18	0	0.00	8	26.13	26.15	-8	17,013	-0.05%
2022/02/17	2	26.65	0	0.00	26.20	2	18,944	0.01%
2022/02/16	40	25.85	0	0.00	25.85	40	19,543	0.20%
2022/02/15	1	26.40	0	0.00	25.55	1	21,328	0.00%
2022/02/14	0	25.80	0	0.00	25.80	0	23,345	0.00%
2022/02/10	8	27.14	6	26.90	26.90	2	24,397	0.01%
2022/02/08	2	27.20	5	27.42	27.50	-3	26,542	-0.01%
2022/02/07	3	26.78	1	26.90	27.05	2	27,369	0.01%
2022/01/25	7	26.14	5	25.48	25.45	2	28,722	0.01%
2022/01/24	0	0.00	3	25.98	26.20	-3	29,461	-0.01%
2022/01/21	2	26.55	2	26.50	26.45	0	30,488	0.00%
2022/01/20	2	27.05	2	27.30	27.20	0	32,445	0.00%
2022/01/19	1	27.05	1	27.70	27.50	0	33,339	0.00%
2022/01/18	3	27.87	3	28.15	27.55	0	34,890	0.00%
2022/01/17	9	27.35	3	27.57	27.80	6	36,235	0.02%
2022/01/14	4	26.63	2	26.65	26.50	2	36,526	0.01%
2022/01/13	2	27.20	2	27.45	27.30	0	36,578	0.00%
2022/01/12	2	28.00	2	27.60	27.40	0	36,593	0.00%
2022/01/11	2	27.75	6	28.28	27.30	-4	36,558	-0.01%
2022/01/07	2	29.48	6	29.63	29.25	-4	36,438	-0.01%
2022/01/06	1	30.50	1	30.20	30.40	0	36,348	0.00%
2022/01/05	9.1	31.54	19	31.96	30.65	-10	36,375	-0.03%
2022/01/04	18	30.18	2	30.60	30.30	16	35,914	0.04%
2022/01/03	4	30.70	1	30.90	30.40	3	35,884	0.01%
2021/12/30	1	31.15	2	31.28	31.05	-1	35,890	0.00%
2021/12/29	0	0.00	9	32.43	31.85	-9	36,056	-0.02%
2021/12/28	7.1	32.07	1	32.45	31.85	6.1	35,959	0.02%
2021/12/27	11	31.85	23	32.28	32.95	-12	35,902	-0.03%
2021/12/24	1	30.50	2	31.18	30.70	-1	35,490	0.00%
2021/12/23	20	31.24	20	31.11	31.15	0	36,100	0.00%
2021/12/22	5	29.78	0	0.00	29.65	5	36,070	0.01%
2021/12/21	0	0.00	2	30.00	29.85	-2	36,498	-0.01%
2021/12/20	0	0.00	1	30.20	29.75	-1	36,741	0.00%
2021/12/17	0	0.00	4	29.89	29.65	-4	36,692	-0.01%
2021/12/16	4	30.59	0	0.00	30.60	4	36,586	0.01%
2021/12/15	4	30.33	4	30.35	30.40	0	36,456	0.00%
2021/12/14	1	30.10	1	29.95	29.75	0	36,387	0.00%
2021/12/13	2	31.13	2	31.35	31.10	0	36,091	0.00%
2021/12/10	1	31.00	6	30.72	30.70	-5	35,869	-0.01%
2021/12/09	7	31.63	21	31.89	31.35	-14	35,725	-0.04%
2021/12/08	24	32.26	15	32.14	31.60	9	35,462	0.03%
2021/12/07	7	31.94	3	31.82	31.45	4	35,048	0.01%
2021/12/06	3	31.17	3	31.35	31.45	0	34,800	0.00%
2021/12/03	4	32.31	1.1	31.30	31.95	2.9	34,606	0.01%
2021/12/02	19	31.06	1	31.58	30.60	18	33,997	0.05%
2021/12/01	5	31.59	13	31.35	32.55	-8	33,572	-0.02%
2021/11/30	8	32.49	10	32.46	32.00	-2	32,999	-0.01%
2021/11/29	6	32.20	3	32.35	32.30	3	32,571	0.01%
2021/11/26	6	32.73	30	33.12	32.70	-24	32,079	-0.07%
2021/11/25	9	34.72	10	34.91	34.60	-1	31,472	0.00%
2021/11/24	26	35.27	27	35.12	35.40	-1	30,990	0.00%
2021/11/23	16	34.35	59	34.56	33.45	-43	30,274	-0.14%
2021/11/22	17	35.24	14	35.22	35.70	3	29,436	0.01%
2021/11/19	25	36.03	40	36.55	35.05	-15	28,814	-0.05%
2021/11/18	19.1	34.48	2	34.95	34.70	17.1	27,690	0.06%
2021/11/17	43.2	34.68	92	34.10	35.40	-48.8	27,073	-0.18%
2021/11/16	106	34.39	4,187.5	34.13	34.80	-4,081.5	25,657	-15.91%	大買/大賣/鉅額交易
2021/11/15	4,119	32.35	27	31.68	32.35	4,092	23,694	17.27%	大買/鉅額交易
2021/11/12	32.1	30.25	39	30.03	29.45	-7	23,056	-0.03%
2021/11/11	64.1	28.75	55.1	28.46	29.25	8.9	21,243	0.04%
2021/11/10	16	26.33	45.1	26.55	26.60	-29.1	19,226	-0.15%
2021/11/09	26.1	26.16	27	26.08	26.20	-0.9	18,704	-0.01%
2021/11/08	67.3	26.42	15	26.54	25.60	52.3	18,129	0.29%
2021/11/05	109.1	26.22	40	26.16	26.25	69.1	17,296	0.40%	大買/
2021/11/04	19	25.75	37	26.48	26.70	-18	15,966	-0.11%
2021/11/03	19	24.70	4	24.79	24.30	15	15,102	0.10%
2021/11/02	16	24.81	77	26.32	24.35	-61	14,556	-0.42%
2021/11/01	58	26.35	16	26.08	26.10	42	13,727	0.31%
2021/10/29	16	26.23	35	26.27	26.45	-19	12,922	-0.15%
2021/10/28	99	25.83	2,518	25.91	25.55	-2,419	11,857	-20.40%	大賣/鉅額交易
2021/10/27	2,469	24.74	51	23.61	24.75	2,418	9,828	24.60%	大買/鉅額交易
2021/10/26	27	24.25	55	22.89	22.50	-28	8,927	-0.31%
2021/10/25	63	22.12	138	22.44	22.95	-75	7,357	-1.02%	大賣/
2021/10/22	0	0.00	25.2	19.90	20.90	-25.2	5,972	-0.42%
2021/10/21	2	19.10	2	19.60	19.00	0	5,701	0.00%
2021/10/20	18	19.10	1	19.15	19.30	17	5,876	0.29%
2021/10/19	0	0.00	5	18.60	18.75	-5	5,859	-0.09%
2021/10/18	2	19.25	2	19.05	18.65	0	5,843	0.00%
2021/10/15	2	18.30	0	0.00	18.40	2	5,772	0.03%
2021/10/14	3	17.63	0	0.00	17.85	3	5,816	0.05%
2021/10/13	1	18.00	0	0.00	17.95	1	5,839	0.02%
2021/10/08	1	18.95	10	19.05	19.00	-9	6,086	-0.15%
2021/10/07	1	18.55	1	18.45	18.90	0	6,298	0.00%
2021/10/06	12	18.90	1	18.90	18.15	11	7,065	0.16%
2021/10/05	0	0.00	2	20.10	20.15	-2	6,770	-0.03%
2021/10/04	5	19.95	10	19.90	19.60	-5	6,639	-0.08%
2021/10/01	5	21.45	2	21.30	20.60	3	6,478	0.05%
2021/09/30	28	22.00	18	21.35	21.05	10	6,112	0.16%
2021/09/29	0	0.00	4	20.36	20.55	-4	5,329	-0.08%
2021/09/28	17	19.52	24	20.00	20.40	-7	5,262	-0.13%
2021/09/27	32	19.34	44.2	19.08	19.35	-12.2	4,844	-0.25%
2021/09/24	0	0.00	2	17.65	17.60	-2	4,608	-0.04%
2021/09/22	4	17.35	0	0.00	17.45	4	4,640	0.09%
2021/09/17	0	0.00	3	17.65	17.80	-3	4,647	-0.06%
2021/09/15	2	17.50	3	17.35	17.35	-1	4,956	-0.02%
2021/09/14	0	0.00	2	17.40	17.35	-2	5,020	-0.04%
2021/09/13	1	17.70	1	17.65	17.65	0	5,048	0.00%
2021/09/10	1	17.85	0	0.00	17.80	1	5,072	0.02%
2021/09/06	0	0.00	25	18.33	18.05	-25	5,275	-0.47%
2021/09/02	0	0.00	1	18.40	18.50	-1	5,890	-0.02%
2021/09/01	0	0.00	1	18.45	18.45	-1	5,941	-0.02%
2021/08/31	2	18.30	1	18.45	18.35	1	5,940	0.02%
2021/08/30	1	18.55	0	0.00	18.30	1	5,940	0.02%
2021/08/27	0	0.00	1	18.10	18.10	-1	5,936	-0.02%
2021/08/25	2	18.00	0	0.00	18.15	2	5,948	0.03%
2021/08/24	5	18.01	0	0.00	17.85	5	5,960	0.08%
2021/08/20	1	16.90	1	17.00	16.90	0	5,924	0.00%
2021/08/19	0	0.00	5	17.10	17.05	-5	5,921	-0.08%
2021/08/18	1	17.50	0	0.00	17.60	1	5,922	0.02%
2021/08/13	1	17.70	0	0.00	17.70	1	5,920	0.02%
2021/08/11	2	18.15	0	0.00	18.10	2	5,917	0.03%
2021/08/10	1	18.90	0	0.00	18.80	1	5,901	0.02%
2021/08/09	8	19.31	0	0.00	19.20	8	5,916	0.14%
2021/08/06	2	19.68	3	19.80	19.55	-1	5,907	-0.02%
2021/08/05	3	19.78	17	20.02	19.65	-14	5,933	-0.24%
2021/08/04	9	19.60	0	0.00	19.60	9	5,898	0.15%
2021/08/02	1	19.85	0	0.00	19.85	1	5,937	0.02%
2021/07/30	10	19.66	7	19.48	19.45	3	5,940	0.05%
2021/07/28	15	19.92	9	19.54	19.70	6	5,930	0.10%
2021/07/27	0	0.00	10	20.71	20.25	-10	5,949	-0.17%
2021/07/26	10	20.62	1	20.35	20.40	9	5,923	0.15%
2021/07/23	6	19.85	0	0.00	19.80	6	5,654	0.11%
2021/07/22	0	0.00	2	19.50	19.25	-2	5,629	-0.04%
2021/07/21	4	19.05	0	0.00	18.85	4	5,618	0.07%
2021/07/20	2	19.45	0	0.00	19.50	2	5,607	0.04%
2021/07/19	1	20.25	3	20.18	20.05	-2	5,567	-0.04%
2021/07/16	2	20.95	2	20.70	20.65	0	5,637	0.00%
2021/07/15	2	19.80	40	20.00	20.00	-38	5,431	-0.70%
2021/07/14	30	20.16	12	19.94	20.00	18	5,442	0.33%
2021/07/13	131	20.86	30	20.44	20.90	101	5,386	1.87%	大買/鉅額交易
2021/07/12	1	19.35	0	0.00	19.30	1	4,609	0.02%
2021/07/09	6	19.34	0	0.00	19.20	6	4,787	0.13%
2021/07/08	20	19.75	20	19.35	19.45	0	4,946	0.00%
2021/07/06	19	19.58	0	0.00	19.55	19	5,112	0.37%
2021/07/05	8	20.28	25	20.04	20.00	-17	5,143	-0.33%
2021/07/01	15	19.40	0	0.00	19.15	15	4,957	0.30%
2021/06/30	6	19.45	0	0.00	19.00	6	4,918	0.12%
2021/06/29	0.4	19.05	0	0.00	18.95	0.4	4,907	0.01%
2021/06/25	0	0.00	6	19.53	19.40	-6	4,982	-0.12%
2021/06/24	19	20.56	2	20.13	20.00	17	4,958	0.34%
2021/06/23	0	0.00	3	19.07	19.60	-3	4,706	-0.06%
2021/06/22	2	18.55	0	0.00	18.50	2	4,689	0.04%
2021/06/21	0	0.00	2	18.35	18.25	-2	4,715	-0.04%
2021/06/16	0	0.00	6	18.81	18.70	-6	5,292	-0.11%
2021/06/11	15	20.17	253	20.24	19.25	-238	5,809	-4.10%	大賣/鉅額交易
2021/06/09	100	18.22	0	0.00	18.25	100	5,276	1.90%
2021/06/07	100	17.74	0	0.00	17.55	100	5,516	1.81%
2021/06/03	0	0.00	3	17.80	17.80	-3	5,549	-0.05%
2021/06/01	1	17.85	10.1	18.00	18.00	-9.1	5,755	-0.16%
2021/05/20	2	16.00	0	0.00	15.85	2	6,274	0.03%
2021/05/18	0	0.00	5	16.05	16.20	-5	6,607	-0.08%
2021/05/12	0	0.00	2	15.60	15.90	-2	7,015	-0.03%
2021/05/11	0	0.00	10	17.25	17.25	-10	7,092	-0.14%
2021/05/10	0	0.00	1	18.85	18.80	-1	7,055	-0.01%
2021/05/07	2	19.00	0	0.00	19.10	2	7,090	0.03%
2021/05/03	2	19.45	0	0.00	19.00	2	7,104	0.03%
2021/04/29	3	20.35	11	20.25	20.30	-8	7,084	-0.11%
2021/04/27	0	0.00	2	20.25	20.45	-2	7,284	-0.03%
2021/04/23	0	0.00	1	20.25	20.20	-1	7,678	-0.01%
2021/04/22	4	20.48	3	19.80	20.00	1	7,831	0.01%
2021/04/21	4	21.00	19	21.14	21.00	-15	8,045	-0.19%
2021/04/20	1	21.60	37	21.80	21.60	-36	8,442	-0.43%
2021/04/19	9	22.33	1	22.50	22.20	8	8,758	0.09%
2021/04/16	0	0.00	4	21.96	21.80	-4	8,760	-0.05%
2021/04/15	36	21.94	2	21.68	21.60	34	8,747	0.39%
2021/04/14	21	21.58	2	21.23	21.30	19	8,633	0.22%
2021/04/13	11	21.33	0	0.00	20.95	11	8,806	0.12%
2021/04/12	24	21.46	0	0.00	21.30	24	9,204	0.26%
2021/04/09	5	21.00	1	21.10	21.05	4	9,583	0.04%
2021/04/08	6	21.25	5	21.35	21.35	1	9,584	0.01%
2021/04/07	0	0.00	4	20.80	20.95	-4	9,533	-0.04%
2021/04/06	2	20.45	1	20.60	20.45	1	9,530	0.01%
2021/03/31	2	20.20	4	20.33	20.20	-2	9,706	-0.02%
2021/03/30	0	0.00	0	20.75	20.75	0	9,703	0.00%
2021/03/29	0	0.00	5	21.00	21.00	-5	9,831	-0.05%
2021/03/26	0	0.00	0	21.00	21.00	0	10,032	0.00%
2021/03/25	1	20.90	6	20.85	20.85	-5	10,754	-0.05%
2021/03/24	0	0.00	1	21.85	21.30	-1	11,226	-0.01%
2021/03/23	1	22.00	5	22.09	21.60	-4	11,161	-0.04%
2021/03/22	8	22.19	5	22.25	22.30	3	10,896	0.03%
2021/03/19	6	21.57	0	0.00	21.40	6	10,730	0.06%
2021/03/18	2	21.55	1	21.15	21.40	1	10,726	0.01%
2021/03/17	19	21.15	13	21.12	21.25	6	10,571	0.06%
2021/03/12	2	20.58	24	20.45	20.40	-22	10,068	-0.22%
2021/03/09	0	19.60	0	0.00	19.60	0	10,044	0.00%
2021/03/08	5	19.89	5	19.67	19.45	0	10,059	0.00%
2021/03/05	1	19.85	2	19.58	19.65	-1	9,911	-0.01%
2021/03/04	1	19.80	0	0.00	19.60	1	9,905	0.01%
2021/03/03	1	19.95	1	19.30	20.05	0	9,894	0.00%
2021/03/02	2	20.03	7	20.23	19.60	-5	9,869	-0.05%
2021/02/26	3	19.72	0	0.00	19.55	3	9,731	0.03%
2021/02/25	4	19.80	0	0.00	19.65	4	9,703	0.04%
2021/02/24	11	19.79	8	19.86	19.70	3	9,750	0.03%
2021/02/23	0	0.00	0	19.85	19.70	0	9,642	0.00%
2021/02/22	1	19.90	2	19.95	19.85	-1	9,609	-0.01%
2021/02/19	505	20.15	512	20.26	19.80	-7	9,540	-0.07%	大買/大賣/
2021/02/18	4	19.30	0	0.00	19.30	4	9,254	0.04%
2021/02/05	10	19.05	6	19.26	19.05	4	9,172	0.04%
2021/02/03	5	19.46	6	19.44	19.40	-1	9,054	-0.01%
2021/02/02	1	18.60	3	18.87	18.80	-2	8,707	-0.02%
2021/01/29	2	17.65	0	0.00	17.60	2	8,518	0.02%
2021/01/28	1	18.30	0	0.00	18.20	1	8,457	0.01%
2021/01/27	0	0.00	15	18.55	18.70	-15	8,427	-0.18%
2021/01/26	2	18.40	4	18.25	18.30	-2	8,375	-0.02%
2021/01/25	2	18.48	0	0.00	18.60	2	8,325	0.02%
2021/01/22	2	18.93	0	0.00	18.85	2	8,259	0.02%
2021/01/21	2	18.88	0	0.00	18.85	2	8,185	0.02%
2021/01/20	7	19.50	0	0.00	19.15	7	8,075	0.09%
2021/01/19	6	20.82	16	20.52	20.50	-10	7,888	-0.13%
2021/01/18	5	20.14	2	20.10	19.95	3	7,524	0.04%
2021/01/15	28	20.09	47	20.33	20.00	-19	7,421	-0.26%
2021/01/14	14	21.00	7	21.11	20.55	7	7,224	0.10%
2021/01/13	2	20.45	0	0.00	20.45	2	6,862	0.03%
2021/01/12	10	19.66	10	19.25	19.80	0	6,362	0.00%
2021/01/11	4	19.40	6	19.28	19.40	-2	5,948	-0.03%
2021/01/08	11	18.98	16	18.77	18.25	-5	5,729	-0.09%
2021/01/07	0	0.00	1	19.35	18.95	-1	5,633	-0.02%
2021/01/06	10	20.02	2	19.63	19.10	8	5,543	0.14%
2021/01/05	9	20.10	359	20.07	19.85	-350	5,189	-6.75%	大賣/鉅額交易
2021/01/04	174	18.90	115	19.29	19.90	59	4,674	1.26%	大買/大賣/
2020/12/31	7	18.19	0	0.00	18.10	7	4,130	0.17%
2020/12/30	22	17.85	0	0.00	17.85	22	4,060	0.54%
2020/12/29	0	0.00	2	18.00	18.00	-2	4,015	-0.05%
2020/12/28	5	18.40	0	0.00	18.05	5	3,955	0.13%
2020/12/25	33	18.05	1	18.30	18.25	32	3,868	0.83%
2020/12/24	99	18.18	0	0.00	17.85	99	3,685	2.69%
2020/12/23	12	17.95	16	18.08	17.60	-4	3,600	-0.11%
2020/12/22	238	18.23	103	18.68	17.50	135	3,445	3.92%	大買/大賣/鉅額交易
2020/12/21	42	17.95	24	18.19	18.60	18	3,207	0.56%
2020/12/18	7	17.29	150	17.79	17.90	-143	2,442	-5.85%	大賣/鉅額交易
2020/12/17	3	16.40	5	16.34	16.30	-2	1,906	-0.10%
2020/12/16	2	16.18	0	0.00	16.15	2	1,884	0.11%
2020/12/15	1	16.15	1	16.45	16.15	0	1,866	0.00%
2020/12/14	3	16.67	1.1	16.81	16.65	1.9	1,819	0.11%
2020/12/11	36	16.20	6	16.46	16.15	30	1,686	1.78%
2020/12/10	3	16.30	0	0.00	16.05	3	1,636	0.18%
2020/12/09	1	16.35	3	16.35	16.30	-2	1,597	-0.13%
2020/12/07	2	16.78	57	16.98	16.70	-55	1,556	-3.53%
2020/12/02	0	0.00	2	15.70	15.70	-2	1,399	-0.14%
2020/11/30	0	0.00	2	15.63	15.55	-2	1,365	-0.15%
2020/11/27	6	15.68	4	15.55	15.45	2	1,361	0.15%
2020/11/26	1	15.40	13	15.40	15.45	-12	1,344	-0.89%
2020/11/23	13	15.85	3	15.73	15.50	10	1,399	0.71%
2020/11/20	0	0.00	7	15.15	15.10	-7	1,300	-0.54%
2020/11/18	2	15.20	0	0.00	15.05	2	1,329	0.15%
2020/11/17	0	0.00	4	14.81	14.90	-4	1,296	-0.31%
2020/11/12	1	14.90	0	0.00	14.60	1	1,309	0.08%
2020/11/05	0	0.00	5	14.20	14.20	-5	1,324	-0.38%
2020/11/02	0	0.00	1	14.10	14.05	-1	1,374	-0.07%
2020/10/30	1	14.00	0	0.00	14.00	1	1,391	0.07%
2020/10/22	4	14.43	0	0.00	14.30	4	1,473	0.27%
2020/09/30	50	14.15	0	0.00	14.15	50	1,688	2.96%
2020/09/28	5	14.25	0	0.00	14.20	5	1,762	0.28%
2020/09/25	1	13.80	1	13.95	13.90	0	1,804	0.00%
2020/09/24	2	14.20	0	0.00	14.15	2	1,834	0.11%
2020/09/22	1	14.80	0	0.00	14.75	1	2,333	0.04%
2020/09/16	0	0.00	4	15.30	15.25	-4	2,646	-0.15%
2020/09/14	0	0.00	2	15.30	15.30	-2	2,670	-0.07%
2020/09/10	0	0.00	2	15.45	15.45	-2	2,671	-0.07%
2020/09/07	6	15.88	102	15.91	15.60	-96	2,641	-3.63%	大賣/
2020/09/04	0	0.00	3	15.60	15.55	-3	2,539	-0.12%
2020/09/03	3	15.40	0	0.00	15.35	3	2,493	0.12%
2020/09/02	0	0.00	6	15.38	15.40	-6	2,480	-0.24%
2020/08/27	5	15.37	1	15.60	15.20	4	2,491	0.16%
2020/08/20	7	14.10	0	0.00	13.95	7	2,341	0.30%
2020/08/07	2	15.10	0	0.00	15.05	2	2,361	0.08%
2020/07/29	2	14.98	1	15.00	14.85	1	2,403	0.04%
2020/07/28	100	14.70	0	0.00	14.75	100	2,417	4.14%
2020/07/27	2	14.70	0	0.00	14.70	2	2,406	0.08%
2020/07/24	2	15.35	0	0.00	15.10	2	2,424	0.08%
2020/07/23	1	15.60	1	15.65	15.40	0	2,530	0.00%
2020/07/21	0	0.00	2	15.15	15.15	-2	2,446	-0.08%
2020/07/17	1	14.90	0	0.00	14.95	1	2,497	0.04%
2020/07/14	100	15.70	5	15.50	15.40	95	2,550	3.72%
2020/07/08	3	16.25	0	0.00	16.25	3	2,514	0.12%
2020/07/06	3	16.60	0	0.00	16.45	3	2,466	0.12%
2020/07/03	1	16.15	2	16.40	16.35	-1	2,481	-0.04%
2020/07/02	2	16.45	2	16.30	16.35	0	2,474	0.00%
2020/07/01	8	17.47	112	17.83	16.90	-104	2,384	-4.36%	大賣/鉅額交易
2020/06/30	0	0.00	1	15.45	16.30	-1	1,962	-0.05%
2020/06/29	0	0.00	2	14.95	14.85	-2	1,663	-0.12%
2020/06/09	1	14.80	0	0.00	14.85	1	1,800	0.06%
2020/06/05	0	0.00	1	15.00	15.00	-1	1,922	-0.05%
2020/06/03	2	14.80	0	0.00	14.80	2	1,936	0.10%
2020/05/29	1	14.55	3	14.55	14.50	-2	1,916	-0.10%
2020/05/28	0	0.00	1	15.10	14.55	-1	1,927	-0.05%
2020/05/22	3	14.60	0	0.00	14.55	3	1,926	0.16%
2020/05/14	0	0.00	4	14.98	14.80	-4	1,902	-0.21%
2020/04/29	100	14.70	0	0.00	14.90	100	1,722	5.80%
2020/04/28	3	14.90	5	14.65	14.80	-2	1,710	-0.12%
2020/04/27	0	0.00	1	13.80	14.00	-1	1,623	-0.06%
2020/04/24	0	0.00	4	13.73	13.65	-4	1,614	-0.25%
2020/04/23	10	13.93	1	13.80	13.75	9	1,618	0.56%
2020/04/17	1	13.70	0	0.00	13.60	1	1,555	0.06%
2020/04/09	0	0.00	2	13.10	13.10	-2	1,608	-0.12%
2020/04/08	1	13.20	0	0.00	13.35	1	1,598	0.06%
2020/03/31	1	11.80	1	12.15	11.85	0	1,540	0.00%
2020/03/30	2	11.95	0	0.00	12.10	2	1,704	0.12%
2020/03/27	0	0.00	1	12.30	11.95	-1	1,698	-0.06%
2020/03/26	0	0.00	1	11.95	12.20	-1	1,689	-0.06%
2020/03/25	2	12.55	0	0.00	12.10	2	1,698	0.12%
2020/03/24	0	0.00	3	11.90	11.80	-3	1,667	-0.18%
2020/03/23	0	0.00	1	10.80	11.20	-1	1,680	-0.06%
2020/03/20	2	11.10	0	0.00	11.20	2	1,685	0.12%
2020/03/19	2.1	10.20	2	10.20	10.20	0.1	1,698	0.01%
2020/03/18	0	0.00	1	11.40	11.30	-1	1,673	-0.06%
2020/03/17	1	11.70	0	0.00	11.40	1	1,667	0.06%
2020/03/16	1	12.80	0	0.00	12.25	1	1,654	0.06%
2020/03/13	2	12.65	2	12.88	13.05	0	1,652	0.00%
2020/03/12	1	13.85	1	14.50	14.00	0	1,630	0.00%
2020/03/11	24	15.67	12	15.23	14.60	12	1,604	0.75%
2020/03/09	0	0.00	4	14.30	14.20	-4	1,476	-0.27%
2020/03/04	4	15.10	0	0.00	15.00	4	1,533	0.26%
2020/03/03	5	15.15	0	0.00	15.05	5	1,551	0.32%
2020/03/02	3	15.15	0	0.00	14.90	3	1,568	0.19%
2020/02/21	0.1	15.60	1	15.65	15.70	-0.9	1,732	-0.05%
2020/02/14	0	0.00	1	15.90	15.85	-1	2,684	-0.04%
2020/02/12	2	15.80	0	0.00	15.80	2	2,729	0.07%
2020/02/11	0	0.00	2	15.60	15.55	-2	2,738	-0.07%
2020/02/04	1	15.85	0	0.00	15.70	1	2,874	0.03%
2020/02/03	0	0.00	2	14.35	14.85	-2	2,856	-0.07%
2020/01/30	1	15.80	0	0.00	15.80	1	2,880	0.03%
2020/01/17	0	0.00	4	17.75	17.70	-4	2,879	-0.14%
2020/01/16	9	17.75	5	17.98	17.90	4	2,890	0.14%
2020/01/15	2	17.35	0	0.00	17.25	2	2,863	0.07%
2020/01/14	1	17.45	1	17.40	17.40	0	3,014	0.00%
2020/01/08	3	17.17	0	0.00	17.05	3	3,250	0.09%
2020/01/07	1	17.55	2	17.50	17.55	-1	3,258	-0.03%
2020/01/02	2	18.35	0	0.00	18.35	2	3,317	0.06%
2019/12/30	0	0.00	2	18.35	18.40	-2	3,353	-0.06%
2019/12/27	5	18.40	5	18.35	18.35	0	3,436	0.00%
2019/12/25	8	18.78	2	18.93	18.45	6	3,685	0.16%
2019/12/24	1	17.80	0	0.00	17.80	1	3,695	0.03%
2019/12/17	0	0.00	5.2	18.26	18.30	-5.2	5,769	-0.09%
2019/12/16	2	18.40	1	18.25	18.20	1	5,758	0.02%
2019/12/13	1	17.80	0	0.00	17.75	1	5,712	0.02%
2019/12/12	0	0.00	2	18.10	18.10	-2	5,703	-0.04%
2019/12/11	3	18.37	0	0.00	18.30	3	5,699	0.05%
2019/12/10	0	0.00	3	18.60	18.40	-3	5,721	-0.05%
2019/12/09	4	18.46	1	18.50	18.50	3	5,704	0.05%
2019/12/03	0	0.00	2	18.00	18.10	-2	5,680	-0.04%
2019/12/02	1	17.85	2	17.70	17.80	-1	5,714	-0.02%
2019/11/29	0	0.00	7	18.10	18.15	-7	5,733	-0.12%
2019/11/28	2	18.55	1	18.50	18.45	1	5,710	0.02%
2019/11/27	2	18.85	1	19.00	18.65	1	5,695	0.02%
2019/11/26	1	18.60	5	18.70	18.55	-4	5,662	-0.07%
2019/11/25	0	0.00	3	18.65	18.70	-3	5,642	-0.05%
2019/11/22	10	18.95	0	0.00	19.05	10	5,606	0.18%
2019/11/21	0	0.00	2	18.60	18.50	-2	5,527	-0.04%
2019/11/20	1	18.30	0	0.00	18.40	1	5,508	0.02%
2019/11/19	1	18.65	0	0.00	18.65	1	5,477	0.02%
2019/11/18	13	19.13	16	19.08	18.90	-3	5,440	-0.06%
2019/11/15	11	18.65	7	18.64	18.60	4	5,005	0.08%
2019/11/14	12	18.70	12	18.91	19.00	0	4,816	0.00%
2019/11/12	2	17.15	2	17.30	17.45	0	4,534	0.00%
2019/11/11	5	17.31	0	0.00	17.05	5	4,518	0.11%
2019/11/06	1	18.35	0	0.00	18.05	1	4,448	0.02%
2019/11/01	2	18.15	3	18.57	18.65	-1	4,386	-0.02%
2019/10/31	0	0.00	3	18.10	17.85	-3	4,320	-0.07%
2019/10/30	0	0.00	8	18.35	18.05	-8	4,300	-0.19%
2019/10/29	1	18.35	0	0.00	18.15	1	4,289	0.02%
2019/10/28	5	18.30	0	0.00	18.15	5	4,241	0.12%
2019/10/22	22	18.69	0	0.00	18.55	22	4,186	0.53%
2019/10/21	1	18.35	5	18.40	18.25	-4	4,079	-0.10%
2019/10/17	5	18.60	11	18.56	18.60	-6	4,066	-0.15%
2019/10/16	5	17.70	3	17.82	17.65	2	3,913	0.05%
2019/10/09	2	17.80	0	0.00	17.80	2	3,873	0.05%
2019/10/08	0	0.00	7	17.96	17.70	-7	3,840	-0.18%
2019/10/04	0	0.00	19	18.14	18.15	-19	3,789	-0.50%
2019/10/03	13	18.27	7	18.40	18.10	6	3,756	0.16%
2019/10/02	4	18.00	15	18.09	18.30	-11	3,671	-0.30%
2019/10/01	15	18.58	7	18.41	18.40	8	3,577	0.22%
2019/09/27	3	18.37	0	0.00	18.30	3	3,412	0.09%
2019/09/26	12	19.45	14	19.14	19.15	-2	3,233	-0.06%
2019/09/25	26	18.38	11	18.98	19.25	15	2,502	0.60%
2019/09/24	0	0.00	2	17.50	17.50	-2	1,262	-0.16%
2019/09/23	10	16.10	0	0.00	15.95	10	1,113	0.90%
2019/09/18	0	0.00	2	15.75	15.75	-2	1,108	-0.18%
2019/09/16	0	0.00	3	16.10	16.10	-3	1,103	-0.27%
2019/09/12	0	0.00	2	16.10	16.10	-2	1,099	-0.18%
2019/09/09	0	0.00	1	15.85	15.80	-1	1,052	-0.10%
2019/09/05	1	16.10	0	0.00	15.85	1	1,048	0.10%
2019/09/04	6	16.16	0	0.00	15.90	6	1,034	0.58%
2019/09/03	2	15.85	0	0.00	15.95	2	1,030	0.19%
2019/09/02	0	0.00	2	15.60	15.60	-2	1,009	-0.20%
2019/08/26	0	0.00	1	15.05	14.95	-1	1,012	-0.10%
2019/08/23	2	15.45	0	0.00	15.30	2	1,011	0.20%
2019/08/22	1	15.10	0	0.00	15.15	1	995	0.10%
2019/08/13	1	14.35	0	0.00	14.30	1	1,026	0.10%
2019/08/08	0	0.00	6	14.53	14.65	-6	1,047	-0.57%
2019/08/06	2	14.35	2	14.50	14.85	0	1,054	0.00%
2019/08/02	2	15.48	0	0.00	15.20	2	1,048	0.19%
2019/07/31	0.1	16.05	0	0.00	16.00	0.1	1,052	0.01%
2019/07/30	0	0.00	5	16.02	15.80	-5	1,058	-0.47%
2019/07/26	0	0.00	1	16.15	16.20	-1	1,056	-0.09%
2019/07/25	6	16.23	0	0.00	16.20	6	1,055	0.57%
2019/07/24	0	0.00	1	15.95	15.95	-1	1,033	-0.10%
2019/07/23	0	0.00	10	16.15	16.10	-10	1,039	-0.96%
2019/07/19	2	16.10	0	0.00	15.75	2	1,003	0.20%
2019/07/15	0	0.00	6	15.81	15.85	-6	996	-0.60%
2019/07/12	3	15.65	1	15.75	15.80	2	1,068	0.19%
2019/07/08	2	15.45	2	15.55	15.50	0	1,511	0.00%
2019/07/05	2	15.45	0	0.00	15.45	2	1,519	0.13%
2019/07/02	0	0.00	3	15.20	15.30	-3	1,532	-0.20%
2019/06/27	0	0.00	6	14.97	14.90	-6	1,754	-0.34%
2019/06/26	4	14.88	6	14.93	14.85	-2	1,765	-0.11%
2019/06/25	4	15.05	3	15.13	14.85	1	1,829	0.05%
2019/06/24	0	0.00	2	15.18	15.15	-2	1,884	-0.11%
2019/06/20	2	15.25	0	0.00	15.20	2	1,888	0.11%
2019/06/18	2	14.88	1	15.10	14.80	1	2,009	0.05%
2019/06/17	3	15.03	0	0.00	15.00	3	2,046	0.15%
2019/06/14	3	15.17	0	0.00	15.05	3	2,062	0.15%
2019/06/11	1	15.55	0	0.00	15.25	1	2,142	0.05%
2019/06/10	0	0.00	1	15.30	15.55	-1	2,098	-0.05%
2019/06/04	0	0.00	1	14.55	14.50	-1	2,055	-0.05%
2019/05/31	2	14.95	10	14.95	14.90	-8	2,085	-0.38%
2019/05/30	0	0.00	2	14.70	14.90	-2	2,076	-0.10%
2019/05/27	2	14.45	2	14.35	14.35	0	2,088	0.00%
2019/05/24	2	14.45	4	14.40	14.40	-2	2,099	-0.10%
2019/05/23	1	14.40	1	14.40	14.35	0	2,106	0.00%
2019/05/22	5	15.05	4	14.80	14.75	1	2,115	0.05%
2019/05/21	2	14.75	3	14.75	14.90	-1	2,139	-0.05%
2019/05/20	4	14.80	1	14.95	14.85	3	2,134	0.14%
2019/05/10	5	15.29	0	0.00	15.05	5	2,121	0.24%
2019/05/07	0	0.00	2	16.30	16.10	-2	2,119	-0.09%
2019/05/06	1	16.00	0	0.00	16.00	1	2,113	0.05%
2019/04/25	4	17.00	0	0.00	17.00	4	2,070	0.19%
2019/04/24	0	0.00	1	17.30	17.05	-1	2,062	-0.05%
2019/04/23	1	17.05	4	17.10	17.05	-3	2,056	-0.15%
2019/04/22	1	17.35	0	0.00	17.30	1	2,035	0.05%
2019/04/19	1	17.25	0	0.00	17.25	1	2,023	0.05%
2019/04/18	2	18.00	0	0.00	17.25	2	1,996	0.10%
2019/04/17	0	0.00	31	17.87	17.70	-31	1,896	-1.63%
2019/04/16	33	17.94	15.1	17.93	18.20	17.9	1,729	1.04%
2019/04/15	1	16.35	0	0.00	16.55	1	1,445	0.07%
2019/04/12	0	0.00	1	16.40	16.30	-1	1,428	-0.07%
2019/04/11	5	16.28	0	0.00	16.15	5	1,426	0.35%
2019/04/10	5	16.70	5	16.50	16.45	0	1,413	0.00%
2019/04/09	0	0.00	10	16.62	16.55	-10	1,407	-0.71%
2019/04/08	3	16.88	1	16.80	16.75	2	1,403	0.14%
2019/04/03	4	16.65	1	16.80	16.65	3	1,392	0.22%
2019/04/02	18	17.41	32	17.38	17.10	-14	1,350	-1.04%
2019/03/28	0	0.00	4	16.43	16.35	-4	1,183	-0.34%
2019/03/27	4	16.14	1	16.40	16.50	3	1,138	0.26%
2019/03/26	1	15.85	0	0.00	15.85	1	1,138	0.09%
2019/03/22	0	0.00	1	15.85	15.85	-1	1,150	-0.09%
2019/03/21	6	16.53	0	0.00	16.30	6	1,144	0.52%
2019/03/19	0	0.00	4	15.88	15.80	-4	1,162	-0.34%
2019/03/18	0	0.00	6	16.02	15.80	-6	1,207	-0.50%
2019/03/15	0	0.00	1	15.40	15.30	-1	1,166	-0.09%
2019/03/14	3	15.65	0	0.00	15.40	3	1,190	0.25%
2019/03/12	5	15.60	5	15.60	15.55	0	1,404	0.00%
2019/03/08	15	15.55	15	15.48	15.45	0	1,496	0.00%
2019/02/26	6	15.76	5	15.65	15.65	1	1,524	0.07%
2019/02/25	1	15.70	0	0.00	15.85	1	1,540	0.06%
2019/02/20	0	0.00	4	16.00	15.90	-4	1,544	-0.26%
2019/02/18	2	15.50	0	0.00	15.45	2	1,535	0.13%
2019/02/15	2	15.70	0	0.00	15.45	2	1,532	0.13%
2019/02/14	0	0.00	10	15.80	15.90	-10	1,519	-0.66%
2019/02/13	0	0.00	10	15.75	15.80	-10	1,511	-0.66%
2019/01/29	13	15.25	0	0.00	15.15	13	1,432	0.91%
2019/01/22	5	15.05	5	14.85	14.90	0	1,417	0.00%
2019/01/21	0	0.00	2	14.95	14.95	-2	1,419	-0.14%
2019/01/16	0	0.00	1	15.10	15.20	-1	1,421	-0.07%
2019/01/15	1	15.05	1	15.10	15.05	0	1,421	0.00%
2019/01/11	5	15.40	5	15.05	15.00	0	1,436	0.00%
2019/01/09	10	15.28	8	15.39	15.40	2	1,435	0.14%
2019/01/08	0	0.00	4	15.15	15.20	-4	1,426	-0.28%
2019/01/07	14	15.35	5	15.35	15.40	9	1,425	0.63%
2019/01/04	7	14.63	5	14.80	14.90	2	1,427	0.14%
2019/01/02	1	15.45	0	0.00	15.35	1	1,446	0.07%
2018/12/27	0	0.00	3	15.55	15.60	-3	1,443	-0.21%
2018/12/26	8	15.90	5	15.30	15.35	3	1,432	0.21%
2018/12/24	6	15.75	6	15.95	16.00	0	1,416	0.00%
2018/12/21	45	15.60	75	15.60	15.80	-30	1,406	-2.13%
2018/12/20	0	0.00	3	15.85	15.35	-3	1,381	-0.22%
2018/12/19	5	16.59	1	16.50	16.05	4	1,357	0.29%
2018/12/18	0	0.00	10	15.90	15.85	-10	1,298	-0.77%
2018/12/17	0	0.00	1	16.40	16.20	-1	1,293	-0.08%
2018/12/14	2.4	16.22	0	0.00	16.15	2.4	1,276	0.19%
2018/12/13	3.6	16.53	0	0.00	16.55	3.6	1,252	0.28%
2018/12/12	3	17.15	13	16.94	16.70	-10	1,227	-0.81%
2018/12/11	3	16.18	7	16.40	16.50	-4	1,092	-0.37%
2018/12/07	1	16.60	6	16.25	16.20	-5	1,021	-0.49%
2018/12/06	12	16.38	23	16.05	15.95	-11	993	-1.11%
2018/12/05	48	16.73	2	16.55	16.55	46	945	4.87%
2018/12/04	0	0.00	8	15.83	16.15	-8	769	-1.04%
2018/11/28	30	14.45	30	14.47	14.50	0	669	0.00%
2018/11/27	3	14.25	1	14.35	14.35	2	663	0.30%
2018/11/23	1	14.25	4	14.29	14.40	-3	655	-0.46%
2018/11/22	2	13.90	20	14.12	14.05	-18	617	-2.91%
2018/11/21	52	13.90	36	13.90	13.90	16	595	2.69%
2018/11/19	0	0.00	1	13.70	13.70	-1	560	-0.18%
2018/11/16	3	13.35	6	13.23	13.30	-3	553	-0.54%
2018/11/15	16	12.98	7	13.13	13.20	9	541	1.66%
2018/10/29	0	0.00	1	11.75	11.80	-1	546	-0.18%
2018/10/24	0	0.00	20.2	12.75	12.80	-20.2	524	-3.84%
2018/10/17	6	12.96	1	12.95	12.95	5	507	0.99%
2018/10/12	1	13.00	2	12.75	12.75	-1	492	-0.20%
2018/10/05	2	14.95	0	0.00	14.65	2	498	0.40%
2018/09/26	0	0.00	14	15.50	15.45	-14	522	-2.68%
2018/09/20	2	15.30	0	0.00	15.10	2	537	0.37%
2018/09/18	2	15.25	1	15.30	15.20	1	582	0.17%
2018/09/17	2	15.30	0	0.00	15.40	2	588	0.34%
2018/09/11	5	15.08	0	0.00	15.20	5	659	0.76%
2018/09/10	0	0.00	10	15.55	15.10	-10	676	-1.48%
2018/09/07	1	16.20	0	0.00	15.75	1	743	0.13%
2018/09/06	1	16.60	0	0.00	16.45	1	739	0.14%
2018/09/04	2	16.65	0	0.00	16.70	2	781	0.26%
2018/08/30	30	16.85	0.1	16.75	16.75	30	833	3.59%
2018/08/20	0	0.00	1	16.55	16.55	-1	1,147	-0.09%
2018/08/17	5	16.75	10	16.85	16.70	-5	1,232	-0.41%
2018/08/16	6	16.78	20	16.76	16.80	-14	1,234	-1.13%
2018/08/10	4	17.50	0	0.00	17.50	4	1,255	0.32%
2018/08/09	0	0.00	1	17.60	17.60	-1	1,400	-0.07%
2018/08/06	7	17.76	0	0.00	17.95	7	1,455	0.48%
2018/07/30	1	17.80	0	0.00	17.75	1	1,492	0.07%
2018/07/25	1	17.75	0	0.00	17.80	1	1,487	0.07%
2018/07/20	0	0.00	28	18.10	18.00	-28	1,490	-1.88%
2018/07/17	0	0.00	5	18.02	18.00	-5	1,488	-0.34%
2018/07/13	20	18.41	0	0.00	18.15	20	1,492	1.34%
2018/07/10	0	0.00	0	17.50	17.55	0	1,448	0.00%
2018/07/09	1	17.55	0	0.00	17.55	1	1,449	0.07%
2018/07/05	0	0.00	29	17.85	17.55	-29	1,453	-1.99%
2018/07/04	0	0.00	17	18.00	17.85	-17	1,458	-1.17%
2018/06/26	0	0.00	13	18.30	18.25	-13	1,425	-0.91%
2018/06/21	5	18.50	5	18.85	18.45	0	1,474	0.00%
2018/06/19	0	0.00	5	18.65	18.55	-5	1,430	-0.35%
2018/06/14	8	19.30	8	19.20	19.20	0	1,347	0.00%
2018/06/07	5	19.25	0	0.00	19.50	5	1,302	0.38%
2018/05/30	1	19.50	1	19.80	19.80	0	1,287	0.00%
2018/05/29	1	18.95	4	19.40	19.60	-3	1,187	-0.25%
2018/05/28	2	18.98	1	19.10	19.10	1	1,158	0.09%
2018/05/25	5	19.21	5	19.17	19.25	0	1,132	0.00%
2018/05/22	0	0.00	1	18.75	18.45	-1	1,064	-0.09%
2018/05/18	0	0.00	8	18.78	18.80	-8	1,078	-0.74%
2018/05/17	262	19.10	262	19.17	19.05	0	1,073	0.00%	大買/大賣/
2018/05/15	0	0.00	10	18.10	18.20	-10	946	-1.06%
2018/05/14	10	18.50	0	0.00	18.50	10	998	1.00%
2018/04/30	1	17.50	0	0.00	17.50	1	1,174	0.09%
2018/04/27	5	17.65	0	0.00	17.65	5	1,191	0.42%
2018/04/24	2	17.53	10	17.60	17.40	-8	1,265	-0.63%
2018/04/23	1	17.90	0	0.00	17.85	1	1,288	0.08%
2018/04/20	0	0.00	20	17.95	18.10	-20	1,370	-1.46%
2018/04/16	2	18.10	0	0.00	18.00	2	1,441	0.14%
2018/04/13	6	18.15	9	18.08	18.10	-3	1,476	-0.20%
2018/04/12	6	18.15	6	18.05	18.15	0	1,542	0.00%
2018/04/11	6	18.30	6	18.10	18.15	0	1,680	0.00%
2018/03/31	2	18.70	0	0.00	18.70	2	2,091	0.10%
2018/03/29	0	0.00	2	18.85	18.60	-2	2,085	-0.10%
2018/03/28	6	19.28	1	19.40	19.10	5	2,073	0.24%
2018/03/23	2	18.25	0	0.00	18.20	2	2,002	0.10%
2018/03/20	2	18.95	0	0.00	19.00	2	1,970	0.10%
2018/03/09	0	0.00	2	19.65	19.80	-2	1,918	-0.10%
2018/03/08	0	0.00	5	19.20	19.20	-5	1,826	-0.27%
2018/03/06	5	19.05	0	0.00	18.95	5	1,822	0.27%
2018/03/01	0	0.00	2	19.15	19.00	-2	1,821	-0.11%
2018/02/26	10	18.90	0	0.00	18.90	10	1,819	0.55%
2018/02/22	10	19.00	0	0.00	18.90	10	1,819	0.55%
2018/02/21	0	0.00	9	18.77	19.30	-9	1,857	-0.48%
2018/02/12	7	18.26	5	18.05	18.00	2	1,897	0.11%
2018/02/09	2	17.60	0	0.00	18.10	2	1,897	0.11%
2018/02/08	1	18.35	0	0.00	18.55	1	1,882	0.05%
2018/02/07	61	18.98	61	19.03	18.70	0	1,881	0.00%
2018/02/06	21	19.35	15	19.50	18.35	6	1,866	0.32%
2018/02/05	6	19.30	9	19.63	19.90	-3	1,804	-0.17%
2018/02/01	6	19.80	6	19.55	19.50	0	1,775	0.00%
2018/01/31	2	19.45	4	19.83	20.15	-2	1,733	-0.12%
2018/01/26	10	19.05	0	0.00	18.95	10	1,668	0.60%
2018/01/17	11	20.16	0	0.00	20.15	11	1,557	0.71%
2018/01/16	1	20.60	0	0.00	20.30	1	1,531	0.07%
2018/01/15	0	0.00	10	20.10	20.30	-10	1,457	-0.69%
2018/01/12	8	20.22	0	0.00	20.25	8	1,447	0.55%
2018/01/11	1	20.20	0	0.00	20.20	1	1,436	0.07%
2018/01/10	11	20.12	11	20.25	20.15	0	1,431	0.00%
2018/01/08	30	20.65	1	21.00	20.55	29	1,367	2.12%
2018/01/05	17	21.07	8	21.03	21.00	9	1,307	0.69%
2018/01/04	46	20.08	14.3	20.52	21.05	31.7	1,162	2.73%
2018/01/03	0	0.00	8	19.00	19.45	-8	785	-1.02%
2018/01/02	2	18.20	0	0.00	18.60	2	739	0.27%