建漢 (3062)-統一-新台中券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
33.60
漲跌
▼0.10
漲幅
-0.30%
成交量
8,955張
產業
上市通信網路類股
417人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	33.60	4	33.90	33.60	1	28,550	0.00%
2024/11/21	5	33.65	5	33.70	33.70	0	28,628	0.00%
2024/11/20	34	34.12	43	33.97	34.10	-9	28,677	-0.03%
2024/11/19	4	34.20	4	34.69	34.65	0	28,824	0.00%
2024/11/18	61	33.75	40	33.97	33.70	21	28,837	0.07%
2024/11/15	19	34.76	45	35.16	35.25	-26	29,112	-0.09%
2024/11/14	34	34.83	26	34.63	34.15	8	29,224	0.03%
2024/11/13	22	34.70	79	34.57	34.30	-57	28,949	-0.20%
2024/11/12	21	34.95	25	34.94	35.00	-4	29,059	-0.01%
2024/11/11	29	35.74	28	35.73	35.70	1	29,492	0.00%
2024/11/08	197	39.21	98	37.92	36.30	99	29,126	0.34%	大買/
2024/11/07	87	38.40	141	38.70	39.85	-54	27,267	-0.20%	大賣/
2024/11/06	36	36.24	34	36.70	36.25	2	25,748	0.01%
2024/11/05	8	35.71	17	36.47	35.50	-9	25,410	-0.04%
2024/11/04	17	35.83	52	36.23	36.70	-35	25,268	-0.14%
2024/11/01	28	35.68	12	35.80	35.70	16	25,036	0.06%
2024/10/30	56	35.76	78	36.06	36.05	-22	24,813	-0.09%
2024/10/29	32	34.27	13	33.88	33.80	19	24,343	0.08%
2024/10/28	61	34.97	47	34.70	34.85	14	24,285	0.06%
2024/10/25	26	34.51	23	35.03	35.65	3	24,228	0.01%
2024/10/24	10	34.63	4	35.15	34.40	6	24,181	0.02%
2024/10/23	9	35.59	74	35.76	35.55	-65	24,118	-0.27%
2024/10/22	8	35.99	7	35.91	36.05	1	24,231	0.00%
2024/10/21	8	36.60	12	36.57	36.50	-4	24,250	-0.02%
2024/10/18	42	35.61	51	35.70	35.05	-9	24,025	-0.04%
2024/10/17	15	38.22	12	37.65	36.95	3	23,863	0.01%
2024/10/16	28	37.44	53	36.86	37.20	-25	23,443	-0.11%
2024/10/15	140	35.10	111	35.59	35.55	29	22,335	0.13%	大買/大賣/
2024/10/14	16	32.10	56	32.60	34.20	-40	21,080	-0.19%
2024/10/11	11	31.19	0	0.00	31.10	11	20,789	0.05%
2024/10/09	10	31.51	34	31.61	31.60	-24	21,068	-0.11%
2024/10/08	31	32.20	29	32.37	32.20	2	21,131	0.01%
2024/10/07	3	33.30	40	33.82	33.35	-37	21,666	-0.17%
2024/10/04	70	33.26	34	32.75	33.10	36	22,479	0.16%
2024/10/01	22	32.60	10	32.75	32.65	12	22,450	0.05%
2024/09/30	38	32.87	3	32.75	32.60	35	22,599	0.15%
2024/09/27	42	33.32	0	0.00	33.10	42	22,788	0.18%
2024/09/26	22	33.59	13	33.33	33.15	9	22,891	0.04%
2024/09/25	11	34.41	9	35.17	33.90	2	22,852	0.01%
2024/09/24	6	35.93	47	36.18	36.05	-41	22,577	-0.18%
2024/09/23	8	35.96	28	35.90	35.75	-20	22,814	-0.09%
2024/09/20	94	37.82	105	38.15	36.50	-11	23,224	-0.05%	大賣/
2024/09/19	3	37.35	23.3	36.83	38.00	-20.3	22,725	-0.09%
2024/09/18	28	37.76	12	37.55	37.35	16	24,724	0.06%
2024/09/16	74	36.33	49	37.28	38.00	25	25,115	0.10%
2024/09/13	48	34.56	57	34.61	35.20	-9	24,479	-0.04%
2024/09/12	20	32.55	28	32.59	32.30	-8	25,453	-0.03%
2024/09/11	10	32.79	19	32.24	32.00	-9	25,902	-0.03%
2024/09/10	69	34.68	63	34.33	33.30	6	25,761	0.02%
2024/09/09	4	32.45	4	32.18	33.00	0	25,309	0.00%
2024/09/06	8	32.38	54	33.03	32.20	-46	25,232	-0.18%
2024/09/05	78	34.01	16	34.49	33.55	62	25,081	0.25%
2024/09/04	17	33.28	167	32.29	33.75	-150	24,840	-0.60%	大賣/鉅額交易
2024/09/03	28	35.32	41	35.30	34.50	-13	24,585	-0.05%
2024/09/02	123	35.65	160	34.70	35.10	-37	24,137	-0.15%	大買/大賣/
2024/08/30	84	34.78	85	34.83	34.70	-1	23,688	0.00%
2024/08/29	178	34.50	72	34.66	34.95	106	23,179	0.46%	大買/鉅額交易
2024/08/28	73	33.50	14	33.95	33.00	59	22,414	0.26%
2024/08/27	1	32.70	0	0.00	32.55	1	22,104	0.00%
2024/08/26	4	32.85	6.1	33.43	32.85	-2.1	22,074	-0.01%
2024/08/23	4	33.30	6	33.18	33.45	-2	22,089	-0.01%
2024/08/22	14	32.95	59	33.17	32.70	-45	21,954	-0.20%
2024/08/21	31	33.54	18	33.28	33.30	13	21,953	0.06%
2024/08/20	20	33.24	8	33.04	33.30	12	21,934	0.05%
2024/08/19	189	32.98	32	33.16	33.10	157	21,729	0.72%	大買/鉅額交易
2024/08/16	9	32.07	69.4	32.58	32.55	-60.4	21,278	-0.28%
2024/08/14	32	30.78	23	30.73	30.50	9	20,667	0.04%
2024/08/13	55	30.18	20	30.81	30.75	35	20,396	0.17%
2024/08/12	20	27.75	0	0.00	29.00	20	19,699	0.10%
2024/08/09	0	0.00	2	26.90	26.40	-2	19,626	-0.01%
2024/08/08	0.4	25.60	0	0.00	25.30	0.4	19,636	0.00%
2024/08/06	2	23.38	2	23.55	23.90	0	19,575	0.00%
2024/08/05	12	25.67	0	0.00	25.55	12	19,383	0.06%
2024/08/02	14	28.84	2	28.90	28.35	12	19,299	0.06%
2024/08/01	3	30.42	2	30.75	30.15	1	19,203	0.01%
2024/07/31	1	30.60	1	30.40	30.10	0	19,235	0.00%
2024/07/30	0	0.00	10	29.25	29.75	-10	19,195	-0.05%
2024/07/29	4	29.56	4	30.38	29.40	0	19,126	0.00%
2024/07/26	3	30.53	2	30.00	30.80	1	19,039	0.01%
2024/07/23	5	31.60	5	32.11	31.30	0	18,974	0.00%
2024/07/22	7	31.13	6	30.52	31.55	1	18,756	0.01%
2024/07/19	25	31.94	35	31.69	31.30	-10	18,585	-0.05%
2024/07/18	14	32.92	15	32.53	32.70	-1	18,439	-0.01%
2024/07/17	13	33.49	32	33.23	32.95	-19	18,108	-0.10%
2024/07/16	8	31.13	5	31.00	31.15	3	17,700	0.02%
2024/07/15	36	31.85	5	31.00	31.10	31	17,652	0.18%
2024/07/12	5	31.75	2.3	31.72	32.00	2.7	17,524	0.02%
2024/07/11	10	33.13	18	33.17	32.25	-8	17,413	-0.05%
2024/07/10	1	32.40	3	32.57	32.40	-2	17,046	-0.01%
2024/07/09	41	32.60	67	31.88	31.85	-26	16,792	-0.15%
2024/07/08	45	33.11	27	33.27	33.60	18	16,094	0.11%
2024/07/05	23	31.41	5	31.33	31.35	18	15,058	0.12%
2024/07/04	3	30.85	7	30.84	31.00	-4	14,929	-0.03%
2024/07/03	18.3	30.38	0	0.00	30.30	18.3	14,686	0.12%
2024/07/02	8	30.48	8	30.76	30.35	0	14,405	0.00%
2024/07/01	19	31.50	5	31.60	31.30	14	14,196	0.10%
2024/06/28	4	32.58	57	32.80	32.10	-53	14,063	-0.38%
2024/06/27	25	33.39	7	33.57	32.80	18	13,860	0.13%
2024/06/26	147	34.02	37	34.03	33.80	110	13,610	0.81%	大買/鉅額交易
2024/06/25	36	33.37	21	33.40	34.00	15	14,132	0.11%
2024/06/24	58	35.12	57	35.49	34.45	1	13,679	0.01%
2024/06/21	70	32.98	52	33.23	34.10	18	11,322	0.16%
2024/06/20	20	30.04	32	29.63	31.00	-12	10,604	-0.11%
2024/06/19	26	30.03	30	30.26	28.20	-4	9,979	-0.04%
2024/06/18	15	27.53	28	28.08	29.15	-13	8,252	-0.16%
2024/06/17	18	26.13	15	26.39	26.50	3	7,602	0.04%
2024/06/14	13	25.84	171	25.90	25.75	-158	7,319	-2.16%	大賣/鉅額交易
2024/06/13	5	24.55	0	0.00	24.45	5	6,945	0.07%
2024/06/12	1	24.05	2	24.15	24.35	-1	6,961	-0.01%
2024/06/11	26	24.46	12	24.63	24.40	14	6,950	0.20%
2024/06/07	2	24.70	1	24.70	24.30	1	6,958	0.01%
2024/06/06	65	24.77	21.7	24.53	24.50	43.4	7,145	0.61%
2024/06/05	24.1	24.81	2	25.00	24.95	22.1	7,110	0.31%
2024/06/04	36	24.68	14	24.25	24.15	22	6,987	0.31%
2024/06/03	79	24.57	2	24.55	24.55	77	6,955	1.11%
2024/05/31	16	25.24	9	24.86	24.45	7	6,951	0.10%
2024/05/30	0.1	23.95	0	0.00	23.80	0.1	6,947	0.00%
2024/05/29	3	25.23	4.1	24.95	24.65	-1.1	7,113	-0.02%
2024/05/27	2	24.53	7	24.31	24.70	-5	6,889	-0.07%
2024/05/24	15	23.95	11	24.63	23.90	4	6,750	0.06%
2024/05/23	0	0.00	2	22.95	22.85	-2	6,478	-0.03%
2024/05/22	2	23.35	0	0.00	23.25	2	6,434	0.03%
2024/05/20	0	0.00	1	23.30	23.30	-1	6,308	-0.02%
2024/05/14	12	23.10	13	23.20	23.10	-1	6,191	-0.02%
2024/05/13	0	0.00	4	22.35	22.95	-4	6,122	-0.07%
2024/05/06	11	22.46	1	22.10	22.35	10	5,976	0.17%
2024/05/03	0	0.00	1	21.50	21.50	-1	5,858	-0.02%
2024/04/30	2	21.93	0	0.00	21.55	2	5,844	0.03%
2024/04/16	3	21.50	0	0.00	21.35	3	5,658	0.05%
2024/04/15	3	22.70	7	22.73	22.40	-4	5,601	-0.07%
2024/04/11	1	22.40	2	22.55	22.40	-1	5,534	-0.02%
2024/04/10	0.1	23.10	0	0.00	23.10	0.1	5,483	0.00%
2024/04/09	0.1	23.15	2	23.33	23.40	-2	5,374	-0.04%
2024/04/08	4	23.60	0	0.00	23.40	4	5,331	0.08%
2024/04/03	2	23.40	0	0.00	23.40	2	5,298	0.04%
2024/04/02	19	24.26	21	24.43	24.00	-2	5,223	-0.04%
2024/04/01	5	24.44	4	24.53	24.25	1	5,126	0.02%
2024/03/29	2.1	24.89	3	25.48	24.50	-0.9	5,015	-0.02%
2024/03/28	57	25.84	50.5	25.91	25.80	6.5	4,734	0.14%
2024/03/27	0	0.00	3	24.65	25.15	-3	3,473	-0.09%
2024/03/26	0.1	23.40	0	0.00	22.90	0.1	3,140	0.00%
2024/03/25	6	23.75	6	24.75	24.60	0	2,936	0.00%
2024/03/22	0	0.00	15	23.40	23.40	-15	2,233	-0.67%
2024/03/20	4	21.65	4	21.45	21.25	0	1,928	0.00%
2024/03/18	0	0.00	1	22.10	21.80	-1	1,922	-0.05%
2024/03/15	7	22.31	1	22.15	21.65	6	1,920	0.31%
2024/03/14	0.1	21.45	0	0.00	21.35	0.1	1,917	0.00%
2024/03/13	8	22.20	0	0.00	21.85	8	1,928	0.41%
2024/03/12	2	22.65	2	22.65	22.50	0	2,010	0.00%
2024/03/11	2	21.88	1	22.10	21.85	1	1,780	0.06%
2024/03/05	6	22.25	0	0.00	22.20	6	1,642	0.37%
2024/03/04	3	21.88	2	22.48	21.60	1	1,467	0.07%
2024/02/21	0	0.00	1	20.70	20.50	-1	1,607	-0.06%
2024/02/02	0	0.00	1	21.10	20.95	-1	1,658	-0.06%
2023/12/25	0	0.00	2	21.95	21.90	-2	2,385	-0.08%
2023/12/22	0	0.00	0.4	22.10	21.95	-0.4	2,384	-0.01%
2023/12/21	0	0.00	1	22.10	22.05	-1	2,393	-0.04%
2023/12/20	0	0.00	3	22.30	22.25	-3	2,412	-0.12%
2023/12/14	1	22.40	0	0.00	22.20	1	2,480	0.04%
2023/12/07	2	23.88	8.1	23.47	23.15	-6.1	2,432	-0.25%
2023/12/05	1	22.40	0	0.00	22.45	1	2,352	0.04%
2023/12/01	4	23.00	4	22.85	22.85	0	2,359	0.00%
2023/11/23	0	0.00	1	23.35	23.40	-1	2,375	-0.04%
2023/11/21	5	23.40	2.2	23.82	23.45	2.8	2,401	0.12%
2023/11/14	1	22.40	1	21.90	22.00	0	2,225	0.00%
2023/11/10	0	0.00	17	22.50	21.95	-17	2,190	-0.78%
2023/10/27	0	0.00	28	22.46	22.40	-28	2,047	-1.37%
2023/10/26	0	0.00	4	22.10	22.20	-4	2,054	-0.19%
2023/10/25	0	0.00	17	22.41	22.35	-17	2,046	-0.83%
2023/10/16	41	22.96	26	22.68	22.65	15	1,936	0.77%
2023/10/13	9	22.98	0	0.00	23.15	9	1,913	0.47%
2023/10/03	0	0.00	3	22.25	22.25	-3	1,991	-0.15%
2023/09/27	0.1	21.80	0	0.00	21.85	0.1	2,024	0.00%
2023/09/26	0	0.00	4	22.05	22.05	-4	2,052	-0.19%
2023/09/22	2	22.60	2	22.75	22.50	0	2,073	0.00%
2023/09/20	0.1	22.25	0	0.00	22.25	0.1	2,069	0.00%
2023/09/14	0	0.00	2	22.45	22.45	-2	2,010	-0.10%
2023/09/11	1	21.40	5	21.25	21.45	-4	2,021	-0.20%
2023/09/08	7	21.81	0	0.00	21.75	7	2,024	0.35%
2023/09/07	0	0.00	5	22.40	22.60	-5	2,009	-0.25%
2023/09/05	5.1	22.14	0	0.00	22.10	5.1	2,117	0.24%
2023/09/04	0	0.00	4	22.13	22.10	-4	2,135	-0.19%
2023/09/01	0	0.00	1	22.50	22.25	-1	2,149	-0.05%
2023/08/31	6	22.38	11	22.36	22.25	-5	2,153	-0.23%
2023/08/30	2	22.10	2	22.35	22.30	0	2,205	0.00%
2023/08/29	15	22.08	0	0.00	22.15	15	2,207	0.68%
2023/08/28	0.1	22.05	0	0.00	22.05	0.1	2,229	0.00%
2023/08/25	10.1	22.00	0	0.00	22.40	10.1	2,205	0.46%
2023/08/24	10	22.05	11	21.83	22.00	-1	2,128	-0.05%
2023/08/21	0	0.00	1	20.90	20.80	-1	2,023	-0.05%
2023/08/10	1	20.25	0	0.00	20.10	1	2,032	0.05%
2023/08/02	1	21.10	0	0.00	21.10	1	2,147	0.05%
2023/08/01	4	21.81	1	22.10	21.50	3	2,151	0.14%
2023/07/31	0	0.00	3	21.03	21.00	-3	2,067	-0.15%
2023/07/27	0	0.00	1	20.90	20.80	-1	2,067	-0.05%
2023/07/26	1	20.50	0	0.00	20.50	1	2,060	0.05%
2023/07/24	1	20.50	0	0.00	20.45	1	2,051	0.05%
2023/07/14	12	21.93	12	21.86	21.85	0	2,105	0.00%
2023/07/13	0	0.00	0.7	21.20	21.00	-0.7	2,267	-0.03%
2023/07/11	2	21.60	0	0.00	21.35	2	2,271	0.09%
2023/07/10	1	21.85	0	0.00	21.60	1	2,272	0.04%
2023/07/07	2	21.58	10	21.65	21.70	-8	2,275	-0.35%
2023/07/06	0	0.00	2	22.20	21.80	-2	2,269	-0.09%
2023/07/05	0	0.00	1	22.20	22.00	-1	2,274	-0.04%
2023/07/04	1	22.30	0	0.00	22.30	1	2,262	0.04%
2023/06/21	2	21.95	0	0.00	22.10	2	2,252	0.09%
2023/06/13	0.1	22.20	2	22.15	22.00	-2	2,338	-0.08%
2023/06/09	1	24.00	2	24.03	23.80	-1	2,222	-0.05%
2023/06/02	0	0.00	1	23.10	23.20	-1	2,222	-0.05%
2023/06/01	0	0.00	1	23.20	23.20	-1	2,250	-0.04%
2023/05/19	3	22.15	0	0.00	22.05	3	2,430	0.12%
2023/05/15	1	22.55	0	0.00	21.80	1	2,467	0.04%
2023/05/11	0.1	21.05	0	0.00	20.90	0.1	2,461	0.00%
2023/05/09	0	0.00	1	22.10	21.80	-1	2,457	-0.04%
2023/05/08	1	22.40	0	0.00	22.40	1	2,443	0.04%
2023/05/04	1	22.60	1	22.75	22.60	0	2,575	0.00%
2023/05/03	1	22.70	20	22.75	22.60	-19	2,597	-0.73%
2023/05/02	0	0.00	1	22.85	22.90	-1	2,618	-0.04%
2023/04/28	1	22.85	0	0.00	22.80	1	2,643	0.04%
2023/04/26	0	0.00	1	22.25	22.40	-1	2,644	-0.04%
2023/04/25	2	22.80	0	0.00	22.45	2	2,636	0.08%
2023/04/19	1	24.55	1	24.45	24.35	0	2,598	0.00%
2023/04/18	4	24.78	0	0.00	24.50	4	2,526	0.16%
2023/04/17	0	0.00	5	23.60	23.60	-5	2,306	-0.22%
2023/04/14	0	0.00	1	23.10	23.40	-1	2,294	-0.04%
2023/04/13	1	22.90	1	23.05	22.90	0	2,260	0.00%
2023/04/12	1	22.85	0	0.00	23.00	1	2,249	0.04%
2023/04/11	2	22.95	1	23.00	22.95	1	2,246	0.04%
2023/04/10	5	23.00	0	0.00	23.00	5	2,259	0.22%
2023/03/29	0	23.70	0	0.00	23.45	0	2,289	0.00%
2023/03/27	0	0.00	1	23.70	23.45	-1	2,331	-0.04%
2023/03/22	1	23.05	1	22.95	23.00	0	2,366	0.00%
2023/03/17	3	22.93	3	23.07	23.00	0	2,650	0.00%
2023/03/16	1.1	23.84	0	0.00	23.10	1.1	2,699	0.04%
2023/03/13	1	23.85	1	24.05	24.25	0	3,359	0.00%
2023/03/10	0	0.00	1	24.20	24.20	-1	3,564	-0.03%
2023/03/08	5	24.94	2	25.00	25.00	3	4,068	0.07%
2023/03/07	1	24.70	1	24.75	24.75	0	4,348	0.00%
2023/03/06	0	0.00	1	24.60	24.70	-1	4,344	-0.02%
2023/03/03	1	24.10	1	24.25	24.10	0	4,347	0.00%
2023/03/02	2	24.10	1	24.20	24.10	1	4,388	0.02%
2023/02/24	1	24.15	0	0.00	24.05	1	4,416	0.02%
2023/02/23	1	24.30	2	24.25	24.25	-1	4,426	-0.02%
2023/02/22	0.2	24.23	0	0.00	24.20	0.2	4,451	0.00%
2023/02/21	6	24.70	6	24.80	24.60	0	4,469	0.00%
2023/02/20	1	25.05	0	0.00	25.00	1	4,490	0.02%
2023/02/17	0.1	24.85	1	24.80	24.95	-0.9	4,483	-0.02%
2023/02/15	2	23.83	1	23.65	23.60	1	4,558	0.02%
2023/02/14	1	23.85	1	23.90	23.80	0	4,582	0.00%
2023/02/13	14.1	23.65	14	24.05	23.95	0.1	4,620	0.00%
2023/02/10	2	24.03	2	24.00	23.75	0	4,675	0.00%
2023/02/09	2	24.35	1	24.40	24.30	1	4,703	0.02%
2023/02/06	1	24.40	1	24.40	24.40	0	4,715	0.00%
2023/02/03	3.1	24.70	0	0.00	24.60	3.1	4,728	0.06%
2023/02/02	1	24.40	0	0.00	24.65	1	4,694	0.02%
2023/02/01	0	0.00	2	24.05	24.10	-2	4,643	-0.04%
2023/01/17	0	0.00	2	23.15	23.10	-2	4,749	-0.04%
2023/01/11	0	0.00	1	23.85	23.60	-1	4,947	-0.02%
2023/01/09	1	24.10	1	23.85	23.75	0	5,048	0.00%
2023/01/05	0	0.00	1	23.50	23.40	-1	5,207	-0.02%
2023/01/04	0.1	23.60	2	23.70	23.50	-1.9	5,265	-0.04%
2022/12/28	1	23.10	0	0.00	23.10	1	5,562	0.02%
2022/12/27	2	24.05	0	0.00	23.85	2	5,632	0.04%
2022/12/26	1	23.60	0	0.00	23.80	1	5,674	0.02%
2022/12/22	1.2	23.46	0	0.00	23.50	1.2	5,794	0.02%
2022/12/21	0	0.00	0.1	23.35	23.25	-0.1	5,920	0.00%
2022/12/20	6	24.08	11	23.07	23.05	-5	6,016	-0.08%
2022/12/19	0	0.00	1	24.20	23.85	-1	6,176	-0.02%
2022/12/16	13	24.57	12	24.55	24.20	1	6,279	0.02%
2022/12/15	2.3	24.83	3	24.93	25.05	-0.7	6,323	-0.01%
2022/12/14	1	24.75	0	0.00	24.80	1	6,335	0.02%
2022/12/13	0	0.00	5	25.45	24.70	-5	6,413	-0.08%
2022/12/12	1	24.80	7	24.99	25.10	-6	6,466	-0.09%
2022/12/09	27	25.95	38	26.13	25.55	-11	6,472	-0.17%
2022/12/08	31.1	26.16	21	26.12	26.10	10.1	6,498	0.15%
2022/12/07	33	26.42	35	25.98	26.10	-2	6,523	-0.03%
2022/12/06	9	25.67	7	25.44	25.70	2	6,357	0.03%
2022/12/05	12	25.39	7	25.49	25.90	5	6,463	0.08%
2022/12/02	21	25.43	22	25.60	25.40	-1	6,428	-0.02%
2022/12/01	17	24.75	6	24.80	24.75	11	6,369	0.17%
2022/11/30	6	25.56	8	25.26	25.15	-2	6,470	-0.03%
2022/11/29	30	24.03	14	24.17	24.55	16	6,422	0.25%
2022/11/24	0	0.00	0	23.10	23.00	0	7,035	0.00%
2022/11/18	2.1	23.60	0	0.00	23.20	2.1	7,673	0.03%
2022/11/17	2	23.55	2	23.70	23.55	0	7,853	0.00%
2022/11/16	1	23.40	1	23.15	23.15	0	8,136	0.00%
2022/11/15	2	23.55	11	23.40	23.40	-9	8,195	-0.11%
2022/11/14	3	23.63	3	23.85	23.95	0	8,209	0.00%
2022/11/11	0	23.00	0	0.00	22.75	0	8,209	0.00%
2022/11/09	0	0.00	0	23.20	23.05	0	8,459	0.00%
2022/11/08	0	23.50	0	0.00	23.05	0	8,549	0.00%
2022/11/07	0	23.00	0	0.00	23.10	0	8,797	0.00%
2022/11/03	0	22.70	0	0.00	22.70	0	9,546	0.00%
2022/10/28	0	21.85	0	0.00	21.45	0	11,055	0.00%
2022/10/27	12	22.05	3	21.72	22.25	9	11,348	0.08%
2022/10/26	2	21.38	2	21.30	21.20	0	11,449	0.00%
2022/10/25	0	0.00	2	21.78	21.45	-2	11,592	-0.02%
2022/10/24	2	22.45	2.1	22.90	22.25	-0.1	11,799	0.00%
2022/10/21	7	22.30	6	22.40	22.25	1	12,209	0.01%
2022/10/20	2	22.68	1	22.80	22.75	1	12,979	0.01%
2022/10/19	11	23.95	6	24.30	23.30	5	13,151	0.04%
2022/10/17	0.1	23.00	0	0.00	24.05	0.1	14,386	0.00%
2022/10/14	2.1	23.75	0	0.00	23.75	2.1	14,878	0.01%
2022/10/11	0	0.00	10	24.25	24.05	-10	15,294	-0.07%
2022/10/05	0	0.00	10	25.05	24.85	-10	16,701	-0.06%
2022/10/04	1	24.10	13	24.46	24.55	-12	16,948	-0.07%
2022/09/29	10	23.20	0	23.26	23.15	10	18,887	0.05%
2022/09/28	11.2	22.66	6	23.90	22.55	5.2	18,959	0.03%
2022/09/27	0	0.00	0.2	24.06	24.10	-0.2	19,231	0.00%
2022/09/26	7.1	23.43	0	0.00	23.40	7.1	19,389	0.04%
2022/09/23	1.1	26.42	1	25.90	25.60	0.1	19,379	0.00%
2022/09/22	0.1	26.90	2	26.83	27.05	-1.9	19,575	-0.01%
2022/09/21	1.2	27.07	1	27.30	27.00	0.2	19,924	0.00%
2022/09/20	2	27.15	2	27.43	27.15	0	19,970	0.00%
2022/09/19	6.1	27.00	10	27.05	26.85	-4	20,072	-0.02%
2022/09/16	1.1	27.55	2	27.83	27.45	-0.9	19,990	0.00%
2022/09/15	7	28.14	15	28.87	28.05	-8	19,867	-0.04%
2022/09/14	15.1	28.85	0	29.00	28.90	15.1	19,746	0.08%
2022/09/13	1.1	29.79	40	29.71	29.70	-39	19,672	-0.20%
2022/09/12	62.2	29.49	117	28.64	29.55	-54.8	19,555	-0.28%	大賣/
2022/09/08	45	28.03	25	27.71	28.00	20	19,307	0.10%
2022/09/07	20.1	27.49	56	27.69	27.20	-36	19,351	-0.19%
2022/09/06	57.1	28.83	5	28.20	27.85	52.1	19,577	0.27%
2022/09/05	49.1	30.21	35	30.18	29.60	14.1	19,960	0.07%
2022/09/02	49	30.74	8	30.25	30.50	41	19,750	0.21%
2022/09/01	2	30.15	22	29.89	29.30	-20	19,229	-0.10%
2022/08/31	62.1	29.87	42	29.92	29.95	20.1	19,040	0.11%
2022/08/30	10	29.41	10	28.76	29.30	0	18,818	0.00%
2022/08/29	0	0.00	2	28.00	27.90	-2	18,584	-0.01%
2022/08/26	2	29.15	0	0.00	29.25	2	18,481	0.01%
2022/08/25	11.1	28.52	11	28.54	28.50	0.1	18,261	0.00%
2022/08/24	27	28.68	31	28.76	28.40	-4	18,270	-0.02%
2022/08/23	9	28.33	17	27.86	28.40	-8	18,276	-0.04%
2022/08/22	5	27.00	3	27.20	27.00	2	17,966	0.01%
2022/08/19	5.1	27.70	14	27.69	27.75	-9	17,874	-0.05%
2022/08/18	6	28.14	7	27.88	27.95	-1	17,775	-0.01%
2022/08/17	7	27.91	6.3	28.43	27.75	0.8	17,729	0.00%
2022/08/16	1.1	28.82	0	0.00	28.65	1.1	17,734	0.01%
2022/08/15	0	0.00	0	29.30	29.20	0	17,597	0.00%
2022/08/12	0	0.00	5	28.81	29.05	-5	17,470	-0.03%
2022/08/11	56.1	30.46	19	30.22	29.80	37.1	17,157	0.22%
2022/08/10	34.1	30.95	34.1	31.10	31.25	0	16,627	0.00%
2022/08/09	16	31.17	12	31.11	31.35	4	16,360	0.02%
2022/08/08	4	31.13	4	30.83	30.80	0	15,945	0.00%
2022/08/05	15	30.87	14	31.13	31.00	1	15,689	0.01%
2022/08/04	6.1	29.84	7	29.81	29.90	-1	15,206	-0.01%
2022/08/03	12	29.60	13	29.52	29.00	-1	14,855	-0.01%
2022/08/02	5	30.51	37	30.01	30.35	-32	14,539	-0.22%
2022/08/01	32.1	30.84	2	30.80	30.60	30.1	14,386	0.21%
2022/07/29	18.1	30.84	11	30.35	30.35	7.1	14,196	0.05%
2022/07/28	8.1	31.74	42	31.45	30.60	-33.9	13,967	-0.24%
2022/07/27	94	30.71	63	30.90	31.20	31	13,619	0.23%
2022/07/26	14.1	29.62	14.1	29.62	29.70	-0.1	12,809	0.00%
2022/07/25	5	29.56	10	29.59	29.90	-5	12,582	-0.04%
2022/07/22	63.1	30.31	86.7	30.25	30.15	-23.6	12,304	-0.19%
2022/07/21	26	28.90	21	28.59	29.60	5	11,279	0.04%
2022/07/20	18.1	27.86	3	28.37	27.50	15.1	10,726	0.14%
2022/07/19	8.1	27.92	24	28.60	27.90	-16	10,554	-0.15%
2022/07/18	71.1	29.05	122	28.89	28.55	-51	10,361	-0.49%	大賣/
2022/07/15	135.1	29.02	100	28.93	28.55	35.1	10,133	0.35%	大買/
2022/07/14	48	28.75	34	28.61	28.80	14	9,710	0.14%
2022/07/13	45.1	27.93	34	28.24	27.50	11.1	9,122	0.12%
2022/07/12	39.1	27.27	48	27.12	26.95	-8.9	8,654	-0.10%
2022/07/11	173	27.82	166	28.04	28.10	7	8,281	0.08%	大買/大賣/
2022/07/08	64	27.26	144.5	27.19	26.45	-80.5	7,315	-1.10%	大賣/
2022/07/07	100	26.78	8	25.80	26.95	92	6,512	1.41%
2022/07/06	14.1	25.00	14	25.59	24.80	0.1	6,230	0.00%
2022/07/05	30	26.70	30.6	26.55	26.60	-0.6	6,221	-0.01%
2022/07/04	14	25.19	13	25.80	25.85	1	5,918	0.02%
2022/07/01	9.1	26.63	9	26.68	25.85	0.1	5,923	0.00%
2022/06/30	20	27.13	23	27.16	27.50	-3	5,749	-0.05%
2022/06/29	16	27.28	32	26.77	27.30	-16	5,499	-0.29%
2022/06/28	24	25.64	9	25.53	25.50	15	5,168	0.29%
2022/06/27	0.1	25.40	0	0.00	25.60	0.1	5,313	0.00%
2022/06/24	0.1	23.50	0	0.00	23.60	0.1	5,369	0.00%
2022/06/22	1.1	23.70	21	23.71	23.10	-20	6,728	-0.30%
2022/06/21	20	23.48	2	23.75	23.85	18	6,934	0.26%
2022/06/20	0	0.00	2	22.70	22.50	-2	6,925	-0.03%
2022/06/17	4	24.00	7	23.79	24.00	-3	6,904	-0.04%
2022/06/16	13.1	24.12	13	25.55	24.05	0.1	6,932	0.00%
2022/06/15	28.1	25.90	26	26.10	25.50	2.1	6,967	0.03%
2022/06/14	19.1	25.70	17	25.73	26.00	2.1	6,608	0.03%
2022/06/13	11	24.25	9	24.25	24.20	2	5,973	0.03%
2022/06/09	0.1	23.80	1	23.75	23.70	-1	5,866	-0.02%
2022/06/07	3	23.60	0	0.00	23.65	3	5,886	0.05%
2022/06/02	15	23.39	15	23.62	23.35	0	5,955	0.00%
2022/06/01	23	23.67	21	23.60	23.40	2	6,004	0.03%
2022/05/31	1	23.75	1	24.10	23.60	0	5,961	0.00%
2022/05/26	7	22.30	7	22.34	22.10	0	6,435	0.00%
2022/05/25	49	22.43	49	22.34	22.25	0	6,432	0.00%
2022/05/24	3	23.05	3	23.40	22.60	0	6,461	0.00%
2022/05/09	0.1	21.70	0	0.00	21.55	0.1	6,491	0.00%
2022/05/06	2	22.65	2	22.65	22.65	0	6,529	0.00%
2022/05/05	9	23.66	10	23.66	23.30	-1	6,643	-0.02%
2022/05/04	1	23.70	0	0.00	23.35	1	6,648	0.02%
2022/04/25	0	0.00	3	22.93	22.85	-3	6,872	-0.04%
2022/04/20	3	24.87	1	24.20	24.65	2	7,050	0.03%
2022/04/12	1	24.35	32	24.41	24.25	-31	7,979	-0.39%
2022/04/11	21.1	25.15	19	25.51	24.50	2.1	8,023	0.03%
2022/04/08	0	0.00	1	26.70	26.55	-1	8,003	-0.01%
2022/04/07	14	27.19	4	27.74	26.50	10	8,048	0.12%
2022/04/06	0	0.00	6	27.10	26.80	-6	8,024	-0.07%
2022/04/01	15.1	27.01	9	26.98	26.85	6.1	8,296	0.07%
2022/03/31	6	27.65	27	27.46	27.55	-21	9,024	-0.23%
2022/03/30	29	28.07	15	28.08	27.90	14	9,118	0.15%
2022/03/29	14	27.62	18	27.86	27.45	-4	9,234	-0.04%
2022/03/28	27.1	27.84	13	27.78	28.10	14.1	9,040	0.16%
2022/03/25	22.1	27.25	35	27.62	28.95	-12.9	8,634	-0.15%
2022/03/24	37	26.39	6	26.35	26.35	31	7,765	0.40%
2022/03/23	0.1	25.70	0	0.00	25.75	0.1	7,647	0.00%
2022/03/22	6	25.88	6	25.50	26.05	0	7,763	0.00%
2022/03/21	16	25.62	11	25.66	25.50	5	7,834	0.06%
2022/03/09	0	0.00	2	23.50	23.50	-2	9,799	-0.02%
2022/03/07	1	23.85	0	0.00	23.70	1	10,681	0.01%
2022/03/04	0	0.00	1	25.20	25.15	-1	11,040	-0.01%
2022/03/03	11	25.73	10	26.31	25.65	1	11,465	0.01%
2022/03/02	14	26.78	10	26.25	26.25	4	11,967	0.03%
2022/03/01	5	25.35	2	25.85	26.75	3	12,020	0.02%
2022/02/21	1	25.95	0	0.00	25.85	1	15,619	0.01%
2022/02/16	0	0.00	1	25.90	25.85	-1	19,543	-0.01%
2022/02/14	1	25.90	3	25.70	25.80	-2	23,345	-0.01%
2022/02/11	2	26.83	5	26.74	26.80	-3	23,842	-0.01%
2022/02/10	5	27.55	5	27.05	26.90	0	24,397	0.00%
2022/02/09	0	0.00	1	27.70	27.70	-1	25,234	0.00%
2022/02/08	9	27.29	8	27.04	27.50	1	26,542	0.00%
2022/01/26	1	25.25	0	0.00	25.25	1	27,816	0.00%
2022/01/25	0	0.00	2	25.85	25.45	-2	28,722	-0.01%
2022/01/18	1	28.05	0	0.00	27.55	1	34,890	0.00%
2022/01/14	0	0.00	1	26.50	26.50	-1	36,526	0.00%
2022/01/11	2	27.93	0	0.00	27.30	2	36,558	0.01%
2022/01/10	1	28.70	2	28.85	28.70	-1	36,497	0.00%
2022/01/07	0	0.00	5	29.60	29.25	-5	36,438	-0.01%
2022/01/06	5	30.42	8	30.22	30.40	-3	36,348	-0.01%
2022/01/05	15	32.12	11	32.13	30.65	4	36,375	0.01%
2022/01/04	0	0.00	11	30.23	30.30	-11	35,914	-0.03%
2022/01/03	12	31.13	10	30.40	30.40	2	35,884	0.01%
2021/12/30	2	31.23	1	31.65	31.05	1	35,890	0.00%
2021/12/29	16	32.28	3	32.17	31.85	13	36,056	0.04%
2021/12/28	5	31.93	7	32.14	31.85	-2	35,959	-0.01%
2021/12/27	4	32.80	13	32.17	32.95	-9	35,902	-0.03%
2021/12/24	12	30.50	1	30.95	30.70	11	35,490	0.03%
2021/12/23	9	31.13	17	30.51	31.15	-8	36,100	-0.02%
2021/12/16	6	30.82	0	0.00	30.60	6	36,586	0.02%
2021/12/14	0	0.00	21	29.69	29.75	-21	36,387	-0.06%
2021/12/13	4	30.83	2.3	30.62	31.10	1.7	36,091	0.00%
2021/12/10	1	31.15	2	31.38	30.70	-1	35,869	0.00%
2021/12/09	7	31.74	5	31.76	31.35	2	35,725	0.01%
2021/12/08	17	31.86	1	31.65	31.60	16	35,462	0.05%
2021/12/06	12	31.38	3	31.25	31.45	9	34,800	0.03%
2021/12/03	10.3	32.08	13	31.57	31.95	-2.7	34,606	-0.01%
2021/12/02	71	31.50	57	31.58	30.60	14	33,997	0.04%
2021/12/01	15	31.25	17	31.24	32.55	-2	33,572	-0.01%
2021/11/30	26	32.65	43	32.35	32.00	-17	32,999	-0.05%
2021/11/29	26	31.82	9	32.52	32.30	17	32,571	0.05%
2021/11/26	7	32.95	16	32.92	32.70	-9	32,079	-0.03%
2021/11/25	73	35.07	80	34.73	34.60	-7	31,472	-0.02%
2021/11/24	24	35.15	21	34.42	35.40	3	30,990	0.01%
2021/11/23	20	34.47	82	34.20	33.45	-62	30,274	-0.20%
2021/11/22	23	35.60	6.2	34.84	35.70	16.8	29,436	0.06%
2021/11/19	63	36.46	54	36.67	35.05	9	28,814	0.03%
2021/11/18	20	34.53	27	34.50	34.70	-7	27,690	-0.03%
2021/11/17	38.1	34.60	36	34.87	35.40	2.1	27,073	0.01%
2021/11/16	66.5	34.28	100	34.20	34.80	-33.5	25,657	-0.13%
2021/11/15	15	31.47	28	31.79	32.35	-13	23,694	-0.05%
2021/11/12	129	30.28	121	29.97	29.45	8	23,056	0.03%	大買/大賣/
2021/11/11	181	28.07	198.1	28.61	29.25	-17.1	21,243	-0.08%	大買/大賣/
2021/11/10	5	26.40	4	26.43	26.60	1	19,226	0.01%
2021/11/09	13	25.82	11	26.15	26.20	2	18,704	0.01%
2021/11/08	104.3	26.86	66	26.49	25.60	38.3	18,129	0.21%	大買/
2021/11/05	56	26.22	158	25.88	26.25	-102	17,296	-0.59%	大賣/鉅額交易
2021/11/04	178.2	25.39	46	26.59	26.70	132.2	15,966	0.83%	大買/鉅額交易
2021/11/03	25	25.16	16	24.58	24.30	9	15,102	0.06%
2021/11/02	21	25.29	52	24.83	24.35	-31	14,556	-0.21%
2021/11/01	35	26.03	10.1	26.14	26.10	25	13,727	0.18%
2021/10/29	22	26.38	97.1	26.02	26.45	-75.1	12,922	-0.58%
2021/10/28	122.1	25.71	58.1	25.88	25.55	64	11,857	0.54%	大買/
2021/10/27	19	24.03	94.1	22.90	24.75	-75.1	9,828	-0.76%
2021/10/26	94.4	23.42	122.3	23.56	22.50	-27.9	8,927	-0.31%	大賣/
2021/10/25	308.2	21.90	217	22.10	22.95	91.2	7,357	1.24%	大買/大賣/
2021/10/22	0	0.00	14	20.60	20.90	-14	5,972	-0.23%
2021/10/20	4	19.10	5.3	19.11	19.30	-1.3	5,876	-0.02%
2021/10/19	2	18.60	0	0.00	18.75	2	5,859	0.03%
2021/10/18	0	0.00	4	18.98	18.65	-4	5,843	-0.07%
2021/10/15	3	18.40	0.3	18.30	18.40	2.7	5,772	0.05%
2021/10/13	2	17.80	0	0.00	17.95	2	5,839	0.03%
2021/10/12	2	18.90	3	18.75	18.60	-1	6,035	-0.02%
2021/10/08	10	18.80	0	0.00	19.00	10	6,086	0.16%
2021/10/06	42	19.81	0	0.00	18.15	42	7,065	0.59%
2021/10/05	0	0.00	7	20.04	20.15	-7	6,770	-0.10%
2021/10/04	1	21.05	5	20.20	19.60	-4	6,639	-0.06%
2021/10/01	1	20.50	24	20.76	20.60	-23	6,478	-0.36%
2021/09/30	2	21.38	13	21.03	21.05	-11	6,112	-0.18%
2021/09/29	9	20.66	8	20.44	20.55	1	5,329	0.02%
2021/09/28	10	19.96	9	20.14	20.40	1	5,262	0.02%
2021/09/27	2	19.23	174	19.18	19.35	-172	4,844	-3.55%	大賣/鉅額交易
2021/09/24	24	17.83	25	17.61	17.60	-1	4,608	-0.02%
2021/09/23	34	17.57	24	17.65	17.65	10	4,646	0.22%
2021/09/22	0	0.00	15	17.45	17.45	-15	4,640	-0.32%
2021/09/17	6	17.65	8	17.79	17.80	-2	4,647	-0.04%
2021/09/16	0	0.00	34	17.15	17.10	-34	4,664	-0.73%
2021/09/15	4	17.50	0	0.00	17.35	4	4,956	0.08%
2021/09/13	0	0.00	20	17.70	17.65	-20	5,048	-0.40%
2021/09/09	1	17.60	0	0.00	17.75	1	5,089	0.02%
2021/09/03	1	18.60	0	0.00	18.45	1	5,696	0.02%
2021/08/27	0	0.00	2	18.20	18.10	-2	5,936	-0.03%
2021/08/26	0.1	18.00	0	0.00	18.10	0.1	5,938	0.00%
2021/08/17	1	17.30	0	0.00	17.00	1	5,925	0.02%
2021/08/16	1	17.00	0	0.00	17.10	1	5,928	0.02%
2021/08/13	1	18.05	1	18.10	17.70	0	5,920	0.00%
2021/08/12	1	18.30	0	0.00	18.15	1	5,906	0.02%
2021/08/06	0	0.00	1	19.90	19.55	-1	5,907	-0.02%
2021/08/05	117	19.79	13	20.20	19.65	104	5,933	1.75%	大買/鉅額交易
2021/08/04	0	0.00	10	19.65	19.60	-10	5,898	-0.17%
2021/08/03	1	19.85	0	0.00	19.60	1	5,936	0.02%
2021/07/30	10	19.40	0	0.00	19.45	10	5,940	0.17%
2021/07/28	0	0.00	6	20.30	19.70	-6	5,930	-0.10%
2021/07/27	67	20.49	58	20.75	20.25	9	5,949	0.15%
2021/07/26	43	20.81	23	21.01	20.40	20	5,923	0.34%
2021/07/23	0	0.00	1	19.95	19.80	-1	5,654	-0.02%
2021/07/21	1	19.10	0	0.00	18.85	1	5,618	0.02%
2021/07/20	20	19.60	0	0.00	19.50	20	5,607	0.36%
2021/07/19	42	20.05	0	0.00	20.05	42	5,567	0.75%
2021/07/16	22	20.82	3	20.75	20.65	19	5,637	0.34%
2021/07/15	0	0.00	5	19.95	20.00	-5	5,431	-0.09%
2021/07/14	30	20.17	16	20.51	20.00	14	5,442	0.26%
2021/07/13	129	20.88	97	20.79	20.90	32	5,386	0.59%	大買/
2021/07/09	0	0.00	1	19.35	19.20	-1	4,787	-0.02%
2021/07/07	5	19.20	4	19.55	19.20	1	4,972	0.02%
2021/07/05	12	20.28	12	20.25	20.00	0	5,143	0.00%
2021/07/02	0	0.00	6	19.62	19.40	-6	4,983	-0.12%
2021/07/01	3	19.42	10	19.20	19.15	-7	4,957	-0.14%
2021/06/30	10	19.25	10	19.20	19.00	0	4,918	0.00%
2021/06/29	0	0.00	4	19.20	18.95	-4	4,907	-0.08%
2021/06/25	12	19.93	0	0.00	19.40	12	4,982	0.24%
2021/06/24	15	20.26	9.2	20.47	20.00	5.9	4,958	0.12%
2021/06/23	0	0.00	2.3	19.41	19.60	-2.3	4,706	-0.05%
2021/06/22	0	0.00	1.2	18.44	18.50	-1.2	4,689	-0.03%
2021/06/21	1	18.40	0	0.00	18.25	1	4,715	0.02%
2021/06/18	2.3	18.91	2	18.95	18.70	0.3	4,978	0.01%
2021/06/17	0	0.00	2	18.80	18.90	-2	5,171	-0.04%
2021/06/16	2	18.95	1	19.40	18.70	1	5,292	0.02%
2021/06/15	2	19.10	4	19.50	19.40	-2	5,441	-0.04%
2021/06/11	74	20.25	51	20.49	19.25	23	5,809	0.40%
2021/06/09	0	0.00	3	18.13	18.25	-3	5,276	-0.06%
2021/06/03	1	17.80	0	0.00	17.80	1	5,549	0.02%
2021/06/01	4	18.03	2	18.20	18.00	2	5,755	0.03%
2021/05/31	2	17.50	2	17.80	17.60	0	5,762	0.00%
2021/05/28	2	17.35	2	17.50	17.30	0	5,821	0.00%
2021/05/27	0	0.00	2	17.15	17.20	-2	5,967	-0.03%
2021/05/25	2	17.00	0	0.00	17.00	2	6,072	0.03%
2021/05/18	3	15.70	2	16.10	16.20	1	6,607	0.02%
2021/05/17	0.2	15.20	0	0.00	14.80	0.2	6,622	0.00%
2021/05/13	0.2	16.00	0	0.00	16.00	0.2	6,720	0.00%
2021/05/12	0	0.00	10	15.71	15.90	-10	7,015	-0.14%
2021/05/11	4	18.20	0	0.00	17.25	4	7,092	0.06%
2021/05/10	0.1	19.00	0	0.00	18.80	0.1	7,055	0.00%
2021/05/07	0	0.00	4	18.60	19.10	-4	7,090	-0.06%
2021/05/06	2	18.40	0	0.00	18.00	2	7,076	0.03%
2021/05/05	2.1	18.40	2	18.45	18.15	0.1	7,107	0.00%
2021/05/04	7	18.21	2	18.15	18.05	5	7,120	0.07%
2021/05/03	0.6	19.46	0	0.00	19.00	0.6	7,104	0.01%
2021/04/29	1	20.55	2	20.25	20.30	-1	7,084	-0.01%
2021/04/28	0	0.00	6	20.45	20.70	-6	7,149	-0.08%
2021/04/26	0.1	20.25	0	0.00	20.20	0.1	7,621	0.00%
2021/04/23	0.1	20.10	0	0.00	20.20	0.1	7,678	0.00%
2021/04/22	11.2	21.02	0	0.00	20.00	11.2	7,831	0.14%
2021/04/21	10	21.15	5	21.05	21.00	5	8,045	0.06%
2021/04/19	4	22.51	9	22.50	22.20	-5	8,758	-0.06%
2021/04/16	55	22.08	51	21.86	21.80	4	8,760	0.05%
2021/04/15	0	0.00	1	21.55	21.60	-1	8,747	-0.01%
2021/04/14	6	21.45	3	20.90	21.30	3	8,633	0.03%
2021/04/13	0	0.00	10	21.20	20.95	-10	8,806	-0.11%
2021/04/12	25	21.61	25	21.64	21.30	0	9,204	0.00%
2021/04/08	3.1	21.22	9	21.39	21.35	-5.9	9,584	-0.06%
2021/04/07	10.2	20.65	4	20.90	20.95	6.2	9,533	0.06%
2021/04/06	11.1	20.50	0	0.00	20.45	11.1	9,530	0.12%
2021/03/31	10	20.30	0	0.00	20.20	10	9,706	0.10%
2021/03/25	4	21.01	0	0.00	20.85	4	10,754	0.04%
2021/03/24	0	0.00	1	21.50	21.30	-1	11,226	-0.01%
2021/03/23	5	22.60	5	22.75	21.60	0	11,161	0.00%
2021/03/22	8	21.90	17	21.94	22.30	-9	10,896	-0.08%
2021/03/19	29	21.62	23	21.56	21.40	6	10,730	0.06%
2021/03/18	0	0.00	5	21.30	21.40	-5	10,726	-0.05%
2021/03/17	9.2	21.31	8	20.91	21.25	1.2	10,571	0.01%
2021/03/16	5	20.10	1.2	20.14	20.10	3.8	10,100	0.04%
2021/03/15	1	20.40	2	20.25	20.20	-1	10,089	-0.01%
2021/03/12	0	0.00	9	20.34	20.40	-9	10,068	-0.09%
2021/03/11	0	0.00	1	20.00	19.90	-1	10,073	-0.01%
2021/03/09	3	19.47	8	19.54	19.60	-5	10,044	-0.05%
2021/03/08	37	20.38	36	20.26	19.45	1	10,059	0.01%
2021/03/05	4	19.85	0.2	19.80	19.65	3.9	9,911	0.04%
2021/03/03	3	19.60	1	19.85	20.05	2	9,894	0.02%
2021/03/02	24	20.31	18	20.41	19.60	6	9,869	0.06%
2021/02/25	0	0.00	5	20.00	19.65	-5	9,703	-0.05%
2021/02/24	6	19.86	2	20.20	19.70	4	9,750	0.04%
2021/02/23	3	19.77	1	19.60	19.70	2	9,642	0.02%
2021/02/22	5	19.87	2	19.88	19.85	3	9,609	0.03%
2021/02/19	8	19.63	16	19.93	19.80	-8	9,540	-0.08%
2021/02/18	2	19.40	0	0.00	19.30	2	9,254	0.02%
2021/02/17	5	19.20	5	19.20	19.15	0	9,199	0.00%
2021/02/05	21	19.05	6	19.06	19.05	15	9,172	0.16%
2021/02/04	1	19.05	1	19.10	18.80	0	9,124	0.00%
2021/02/03	20	19.35	10	19.65	19.40	10	9,054	0.11%
2021/02/02	0	0.00	2	18.05	18.80	-2	8,707	-0.02%
2021/02/01	3	17.50	0	0.00	17.55	3	8,547	0.04%
2021/01/29	0	0.00	5	17.95	17.60	-5	8,518	-0.06%
2021/01/28	0	0.00	1	18.25	18.20	-1	8,457	-0.01%
2021/01/27	10	18.45	10	18.40	18.70	0	8,427	0.00%
2021/01/26	0.1	18.40	0	0.00	18.30	0.1	8,375	0.00%
2021/01/25	1.1	18.69	10	18.90	18.60	-9	8,325	-0.11%
2021/01/22	5	19.05	0	0.00	18.85	5	8,259	0.06%
2021/01/21	7	19.46	1	19.70	18.85	6	8,185	0.07%
2021/01/20	2	19.63	10	20.00	19.15	-8	8,075	-0.10%
2021/01/19	50	20.65	59	20.84	20.50	-9	7,888	-0.11%
2021/01/18	3	19.95	2	20.05	19.95	1	7,524	0.01%
2021/01/15	11.1	20.06	13	20.40	20.00	-1.9	7,421	-0.03%
2021/01/14	17.1	20.77	18	20.83	20.55	-0.9	7,224	-0.01%
2021/01/13	8	20.72	7	20.79	20.45	1	6,862	0.01%
2021/01/12	10	19.02	17	19.96	19.80	-7	6,362	-0.11%
2021/01/11	51	19.40	47	19.48	19.40	4	5,948	0.07%
2021/01/08	3	18.90	7	18.81	18.25	-4	5,729	-0.07%
2021/01/07	3	19.18	0	0.00	18.95	3	5,633	0.05%
2021/01/06	5	19.94	29	20.24	19.10	-24	5,543	-0.43%
2021/01/05	20.1	20.08	12	20.31	19.85	8.1	5,189	0.16%
2021/01/04	19	18.76	40	19.35	19.90	-21	4,674	-0.45%
2020/12/31	2	17.95	2	18.15	18.10	0	4,130	0.00%
2020/12/30	6	17.83	0	0.00	17.85	6	4,060	0.15%
2020/12/29	1	18.15	0	0.00	18.00	1	4,015	0.02%
2020/12/25	9	18.20	17	18.29	18.25	-8	3,868	-0.21%
2020/12/23	9	18.11	0	0.00	17.60	9	3,600	0.25%
2020/12/22	20	17.88	47	18.09	17.50	-27	3,445	-0.78%
2020/12/21	31	17.95	24	17.98	18.60	7	3,207	0.22%
2020/12/18	16	17.04	117	17.05	17.90	-101	2,442	-4.14%	大賣/鉅額交易
2020/12/17	3	16.27	5	16.37	16.30	-2	1,906	-0.10%
2020/12/16	1	16.25	3	16.38	16.15	-2	1,884	-0.11%
2020/12/15	4	16.26	15	16.48	16.15	-11	1,866	-0.59%
2020/12/14	44	16.72	6	16.77	16.65	38	1,819	2.09%
2020/12/11	3	16.30	0	0.00	16.15	3	1,686	0.18%
2020/12/10	0	0.00	1	16.30	16.05	-1	1,636	-0.06%
2020/12/09	1	16.40	0	0.00	16.30	1	1,597	0.06%
2020/12/08	0	0.00	2	16.35	16.35	-2	1,587	-0.13%
2020/12/07	31	16.80	34	17.05	16.70	-3	1,556	-0.19%
2020/12/04	0	0.00	1	15.90	15.95	-1	1,311	-0.08%
2020/12/03	2	15.78	9	15.74	15.60	-7	1,294	-0.54%
2020/12/02	10	16.15	10	15.95	15.70	0	1,399	0.00%
2020/12/01	16	15.99	15	15.90	15.85	1	1,402	0.07%
2020/11/30	1	15.60	1	15.60	15.55	0	1,365	0.00%
2020/11/27	0	0.00	2	15.45	15.45	-2	1,361	-0.15%
2020/11/25	1	15.25	0	0.00	15.15	1	1,298	0.08%
2020/11/24	0	0.00	37	15.51	15.25	-37	1,291	-2.87%
2020/11/23	50	15.70	16	15.69	15.50	34	1,399	2.43%
2020/11/20	10	15.15	10	15.10	15.10	0	1,300	0.00%
2020/11/18	11	15.08	11	15.12	15.05	0	1,329	0.00%
2020/11/17	2	14.90	0	0.00	14.90	2	1,296	0.15%
2020/11/12	1	14.75	10	14.80	14.60	-9	1,309	-0.69%
2020/11/11	10	14.55	0	0.00	14.55	10	1,299	0.77%
2020/09/25	0	0.00	20	13.98	13.90	-20	1,804	-1.11%
2020/09/23	0	0.00	10	14.75	14.60	-10	1,909	-0.52%
2020/09/21	0	0.00	10	15.15	15.15	-10	2,623	-0.38%
2020/09/17	0	0.00	10	15.20	15.25	-10	2,642	-0.38%
2020/09/16	4	15.30	0	0.00	15.25	4	2,646	0.15%
2020/09/15	0	0.00	1	15.30	15.25	-1	2,660	-0.04%
2020/09/14	2	15.30	0	0.00	15.30	2	2,670	0.07%
2020/09/11	3	15.42	0	0.00	15.15	3	2,679	0.11%
2020/09/09	0	0.00	1	15.65	15.65	-1	2,663	-0.04%
2020/09/07	18	15.91	21	16.11	15.60	-3	2,641	-0.11%
2020/09/04	16	15.56	3	15.50	15.55	13	2,539	0.51%
2020/09/03	20	15.55	0	0.00	15.35	20	2,493	0.80%
2020/09/01	0	0.00	1	15.25	15.25	-1	2,470	-0.04%
2020/08/31	0	0.00	2	15.10	15.15	-2	2,471	-0.08%
2020/08/28	0	0.00	2	15.10	15.10	-2	2,486	-0.08%
2020/08/27	40	15.49	2	15.20	15.20	38	2,491	1.53%
2020/08/26	0	0.00	10	15.10	15.05	-10	2,357	-0.42%
2020/08/24	0	0.00	3	14.65	14.70	-3	2,330	-0.13%
2020/08/21	1	14.15	3	14.23	14.25	-2	2,345	-0.09%
2020/08/20	1	14.85	30	14.30	13.95	-29	2,341	-1.24%
2020/08/19	1	15.05	1	15.25	15.00	0	2,310	0.00%
2020/08/18	1	15.10	0	0.00	15.20	1	2,301	0.04%
2020/08/17	0	0.00	1	15.25	15.25	-1	2,301	-0.04%
2020/08/13	2	14.93	0	0.00	14.90	2	2,302	0.09%
2020/08/12	13	14.93	2	14.98	15.00	11	2,301	0.48%
2020/08/10	3	15.03	2	15.25	15.05	1	2,282	0.04%
2020/08/07	1	15.05	1	15.25	15.05	0	2,361	0.00%
2020/08/06	1	15.25	0	0.00	15.20	1	2,372	0.04%
2020/08/05	3	15.20	2	15.20	15.20	1	2,386	0.04%
2020/08/04	1	15.05	2	15.20	15.15	-1	2,416	-0.04%
2020/08/03	2	15.00	0	0.00	15.00	2	2,404	0.08%
2020/07/31	1	15.05	0	0.00	15.10	1	2,411	0.04%
2020/07/30	0	0.00	1	15.00	14.95	-1	2,401	-0.04%
2020/07/29	0	0.00	1	14.85	14.85	-1	2,403	-0.04%
2020/07/28	13	14.96	3	15.12	14.75	10	2,417	0.42%
2020/07/24	1	15.05	10	15.10	15.10	-9	2,424	-0.37%
2020/07/23	1	15.40	0	0.00	15.40	1	2,530	0.04%
2020/07/22	0	0.00	1	15.25	15.55	-1	2,508	-0.04%
2020/07/21	1	15.15	0	0.00	15.15	1	2,446	0.04%
2020/07/20	10	14.95	4	15.05	15.10	6	2,494	0.24%
2020/07/17	12	15.11	2	15.35	14.95	10	2,497	0.40%
2020/07/16	2	15.20	6	15.27	15.25	-4	2,511	-0.16%
2020/07/15	1	15.15	0.1	15.50	15.15	0.9	2,548	0.04%
2020/07/13	1	15.75	1	15.75	15.65	0	2,543	0.00%
2020/07/10	0	0.00	11	15.61	15.50	-11	2,543	-0.43%
2020/07/09	7	16.14	4	16.35	16.10	3	2,538	0.12%
2020/07/08	2	16.15	8	16.21	16.25	-6	2,514	-0.24%
2020/07/07	4	16.28	2	16.43	16.10	2	2,487	0.08%
2020/07/06	1	16.50	3	16.45	16.45	-2	2,466	-0.08%
2020/07/03	7	16.32	7	16.25	16.35	0	2,481	0.00%
2020/07/02	12	16.43	2	16.35	16.35	10	2,474	0.40%
2020/07/01	125	17.38	23	17.48	16.90	102	2,384	4.28%	大買/鉅額交易
2020/06/30	88	15.46	70	15.64	16.30	18	1,962	0.92%
2020/06/17	0	0.00	1	14.50	14.45	-1	1,671	-0.06%
2020/06/16	1	14.25	0	0.00	14.30	1	1,694	0.06%
2020/06/10	10	14.95	0	0.00	14.85	10	1,757	0.57%
2020/05/20	0.1	14.60	0	0.00	14.60	0.1	1,904	0.01%
2020/05/18	0.1	14.70	0	0.00	14.60	0.1	1,901	0.01%
2020/05/14	2	15.70	0	0.00	14.80	2	1,902	0.11%
2020/05/11	1	15.40	0	0.00	15.35	1	1,763	0.06%
2020/04/30	0	0.00	15	14.90	14.90	-15	1,726	-0.87%
2020/04/28	59	14.88	44	14.93	14.80	15	1,710	0.88%
2020/04/23	5	14.05	5	14.00	13.75	0	1,618	0.00%
2020/04/09	0	0.00	3	13.35	13.10	-3	1,608	-0.19%
2020/04/08	3	13.30	0	0.00	13.35	3	1,598	0.19%
2020/04/07	12	12.46	0	0.00	12.85	12	1,548	0.77%
2020/03/30	0	0.00	10	11.70	12.10	-10	1,704	-0.59%
2020/03/26	0	0.00	2	12.10	12.20	-2	1,689	-0.12%
2020/03/25	1	12.40	1	12.10	12.10	0	1,698	0.00%
2020/03/19	0	0.00	1	10.25	10.20	-1	1,698	-0.06%
2020/03/17	0	0.00	3	11.35	11.40	-3	1,667	-0.18%
2020/03/13	0	0.00	2	12.85	13.05	-2	1,652	-0.12%
2020/03/11	2	15.30	2	15.45	14.60	0	1,604	0.00%
2020/03/02	4	14.90	4	15.05	14.90	0	1,568	0.00%
2020/02/27	2	14.85	0	0.00	14.65	2	1,555	0.13%
2020/02/18	1	15.90	0	0.00	15.75	1	2,422	0.04%
2020/02/12	1	15.85	1	15.85	15.80	0	2,729	0.00%
2020/02/07	1	15.55	3	15.58	15.45	-2	2,764	-0.07%
2020/02/04	0	0.00	12	15.80	15.70	-12	2,874	-0.42%
2020/02/03	0	0.00	1	14.55	14.85	-1	2,856	-0.04%
2020/01/20	0	0.00	1	17.60	17.55	-1	2,865	-0.03%
2020/01/17	1	17.75	0	0.00	17.70	1	2,879	0.03%
2020/01/16	5	18.00	0	0.00	17.90	5	2,890	0.17%
2020/01/08	2	17.20	1	17.30	17.05	1	3,250	0.03%
2020/01/07	1	17.50	0	0.00	17.55	1	3,258	0.03%
2019/12/27	2	18.50	1	18.40	18.35	1	3,436	0.03%
2019/12/26	1	18.25	0	0.00	18.30	1	3,522	0.03%
2019/12/25	14	18.87	22	18.62	18.45	-8	3,685	-0.22%
2019/12/23	0	0.00	2	17.95	17.85	-2	4,429	-0.05%
2019/12/19	1	18.35	2	18.30	18.30	-1	5,797	-0.02%
2019/12/18	10	18.55	0	0.00	18.35	10	5,789	0.17%
2019/12/16	3	18.28	0	0.00	18.20	3	5,758	0.05%
2019/12/13	1	17.80	10	17.85	17.75	-9	5,712	-0.16%
2019/12/12	1	18.20	11	18.15	18.10	-10	5,703	-0.18%
2019/12/11	0	0.00	5	18.30	18.30	-5	5,699	-0.09%
2019/12/10	20	18.45	27	18.53	18.40	-7	5,721	-0.12%
2019/12/09	13	18.40	0	0.00	18.50	13	5,704	0.23%
2019/12/06	5	18.40	5	18.15	18.10	0	5,683	0.00%
2019/12/03	5	18.10	5	18.00	18.10	0	5,680	0.00%
2019/12/02	0	0.00	1	17.75	17.80	-1	5,714	-0.02%
2019/11/29	1	18.35	0	0.00	18.15	1	5,733	0.02%
2019/11/28	3	18.53	0	0.00	18.45	3	5,710	0.05%
2019/11/27	1	18.80	0	0.00	18.65	1	5,695	0.02%
2019/11/25	2	18.85	0	0.00	18.70	2	5,642	0.04%
2019/11/22	0	0.00	1	19.05	19.05	-1	5,606	-0.02%
2019/11/20	1	18.40	0	0.00	18.40	1	5,508	0.02%
2019/11/19	4	18.73	0	0.00	18.65	4	5,477	0.07%
2019/11/18	18	19.66	18	19.78	18.90	0	5,440	0.00%
2019/11/15	2	19.00	1	19.10	18.60	1	5,005	0.02%
2019/11/14	10	18.60	11	18.61	19.00	-1	4,816	-0.02%
2019/11/12	1	17.20	0	0.00	17.45	1	4,534	0.02%
2019/11/11	0	0.00	1	17.05	17.05	-1	4,518	-0.02%
2019/11/08	0	0.00	1	18.15	18.15	-1	4,478	-0.02%
2019/11/07	0	0.00	1	17.95	17.90	-1	4,459	-0.02%
2019/10/31	1	17.90	0	0.00	17.85	1	4,320	0.02%
2019/10/30	3	18.25	0	0.00	18.05	3	4,300	0.07%
2019/10/25	1	18.20	0	0.00	18.15	1	4,234	0.02%
2019/10/24	0	0.00	90	18.45	18.50	-90	4,219	-2.13%
2019/10/23	0	0.00	3	18.52	18.45	-3	4,221	-0.07%
2019/10/22	5	18.67	4	18.75	18.55	1	4,186	0.02%
2019/10/18	3	18.43	1	18.30	18.35	2	4,065	0.05%
2019/10/17	41	18.35	4	18.54	18.60	37	4,066	0.91%
2019/10/09	4	18.19	5	18.31	17.80	-1	3,873	-0.03%
2019/10/08	0	0.00	3	17.80	17.70	-3	3,840	-0.08%
2019/10/03	1	18.50	0	0.00	18.10	1	3,756	0.03%
2019/10/02	0	0.00	6	18.17	18.30	-6	3,671	-0.16%
2019/10/01	4	18.49	1	18.80	18.40	3	3,577	0.08%
2019/09/27	5	18.38	2	18.30	18.30	3	3,412	0.09%
2019/09/26	22	19.48	14	19.55	19.15	8	3,233	0.25%
2019/09/25	50	18.68	47	18.89	19.25	3	2,502	0.12%
2019/09/17	2	15.73	0	0.00	15.60	2	1,108	0.18%
2019/09/16	1	16.05	0	0.00	16.10	1	1,103	0.09%
2019/09/03	0	0.00	3	15.92	15.95	-3	1,030	-0.29%
2019/08/30	3	15.47	0	0.00	15.40	3	1,007	0.30%
2019/08/20	0	0.00	12	14.92	14.85	-12	965	-1.24%
2019/08/19	12	15.00	0	0.00	15.00	12	965	1.24%
2019/07/25	0	0.00	1	16.20	16.20	-1	1,055	-0.09%
2019/07/24	1	16.00	0	0.00	15.95	1	1,033	0.10%
2019/07/23	0	0.00	2	16.00	16.10	-2	1,039	-0.19%
2019/07/22	0	0.00	2	15.85	15.70	-2	1,002	-0.20%
2019/07/19	2	15.75	2	15.95	15.75	0	1,003	0.00%
2019/07/16	2	15.70	0	0.00	15.75	2	977	0.20%
2019/07/15	10	15.60	10	15.75	15.85	0	996	0.00%
2019/07/12	20	15.78	21	15.80	15.80	-1	1,068	-0.09%
2019/07/08	2	15.45	0	0.00	15.50	2	1,511	0.13%
2019/07/04	0	0.00	1	15.35	15.30	-1	1,519	-0.07%
2019/06/24	0	0.00	40	15.10	15.15	-40	1,884	-2.12%
2019/06/21	40	15.38	0	0.00	15.15	40	1,884	2.12%
2019/06/17	0	0.00	3	15.05	15.00	-3	2,046	-0.15%
2019/06/14	3	15.15	0	0.00	15.05	3	2,062	0.15%
2019/06/12	0	0.00	16	15.20	15.15	-16	2,122	-0.75%
2019/06/11	18	15.29	2	15.40	15.25	16	2,142	0.75%
2019/06/05	0	0.00	2	14.95	14.85	-2	2,068	-0.10%
2019/06/04	0	0.00	2	14.55	14.50	-2	2,055	-0.10%
2019/05/31	2	15.05	0	0.00	14.90	2	2,085	0.10%
2019/05/20	6	15.15	6	15.22	14.85	0	2,134	0.00%
2019/05/07	1	15.90	0	0.00	16.10	1	2,119	0.05%
2019/05/06	1	16.00	0	0.00	16.00	1	2,113	0.05%
2019/04/26	0	0.00	1	16.70	16.70	-1	2,069	-0.05%
2019/04/22	0	0.00	100	17.33	17.30	-100	2,035	-4.91%
2019/04/19	1	17.15	2	17.35	17.25	-1	2,023	-0.05%
2019/04/18	9	18.02	8	18.06	17.25	1	1,996	0.05%
2019/04/17	7	18.18	20	17.90	17.70	-13	1,896	-0.69%
2019/04/16	130	18.09	4	17.39	18.20	126	1,729	7.29%	大買/鉅額交易
2019/04/15	6	16.60	3	16.45	16.55	3	1,445	0.21%
2019/04/08	1	16.80	0	0.00	16.75	1	1,403	0.07%
2019/04/03	1	16.65	0	0.00	16.65	1	1,392	0.07%
2019/04/02	10	17.08	10	17.30	17.10	0	1,350	0.00%
2019/03/29	20	16.38	1	16.45	16.45	19	1,172	1.62%
2019/03/28	10	16.55	10	16.40	16.35	0	1,183	0.00%
2019/03/27	0	0.00	1	16.50	16.50	-1	1,138	-0.09%
2019/03/21	32	16.75	51	16.80	16.30	-19	1,144	-1.66%
2019/03/20	13	16.05	5	15.85	16.15	8	1,067	0.75%
2019/03/19	4	15.85	0	0.00	15.80	4	1,162	0.34%
2019/03/18	20	15.92	12	16.00	15.80	8	1,207	0.66%
2019/02/15	1	15.95	0	0.00	15.45	1	1,532	0.07%
2019/02/14	0	0.00	2	15.75	15.90	-2	1,519	-0.13%
2019/02/13	2	15.85	2	15.85	15.80	0	1,511	0.00%
2019/02/12	2	15.85	1	15.95	16.05	1	1,500	0.07%
2019/01/28	1	14.90	0	0.00	15.20	1	1,421	0.07%
2019/01/25	0	0.00	3	14.90	14.85	-3	1,413	-0.21%
2019/01/24	1	14.85	0	0.00	14.80	1	1,412	0.07%
2019/01/10	0	0.00	1	15.30	15.25	-1	1,429	-0.07%
2019/01/09	1	15.35	0	0.00	15.40	1	1,435	0.07%
2018/12/27	0	0.00	1	15.70	15.60	-1	1,443	-0.07%
2018/12/19	1	16.05	1	16.20	16.05	0	1,357	0.00%
2018/12/12	0	0.00	3	17.10	16.70	-3	1,227	-0.24%
2018/12/11	4	16.51	4	16.33	16.50	0	1,092	0.00%
2018/12/06	3	15.90	0	0.00	15.95	3	993	0.30%
2018/12/05	3	16.70	0	0.00	16.55	3	945	0.32%
2018/12/04	2	15.28	7	16.13	16.15	-5	769	-0.65%
2018/11/27	0	0.00	1	14.20	14.35	-1	663	-0.15%
2018/11/16	1	13.55	1	13.40	13.30	0	553	0.00%
2018/11/15	1	13.15	0	0.00	13.20	1	541	0.18%
2018/11/14	0	0.00	1	12.60	12.50	-1	525	-0.19%
2018/11/07	1	12.75	0	0.00	12.75	1	535	0.19%
2018/10/19	0	0.00	1	12.95	12.95	-1	521	-0.19%
2018/10/18	0	0.00	1	12.90	12.90	-1	504	-0.20%
2018/10/17	2	12.95	1	12.90	12.95	1	507	0.20%
2018/10/16	0	0.00	3	12.78	12.90	-3	495	-0.61%
2018/10/12	0	0.00	1	12.75	12.75	-1	492	-0.20%
2018/10/11	2	12.68	0	0.00	12.60	2	490	0.41%
2018/10/05	1	14.60	1	14.85	14.65	0	498	0.00%
2018/09/28	0	0.00	1	15.50	15.35	-1	519	-0.19%
2018/09/14	1	15.40	0	0.00	15.35	1	597	0.17%
2018/09/10	1	15.55	0	0.00	15.10	1	676	0.15%
2018/09/06	1	16.55	0	0.00	16.45	1	739	0.14%
2018/09/05	1	16.65	0	0.00	16.60	1	748	0.13%
2018/08/28	1	16.80	0	0.00	16.80	1	858	0.12%
2018/08/20	1	16.80	1	16.70	16.55	0	1,147	0.00%
2018/08/14	1	16.90	1	16.90	17.00	0	1,239	0.00%
2018/07/04	0	0.00	2	17.95	17.85	-2	1,458	-0.14%
2018/07/03	1	17.85	0	0.00	17.80	1	1,474	0.07%
2018/06/26	1	18.35	1	18.20	18.25	0	1,425	0.00%
2018/06/25	1	18.30	1	18.25	18.45	0	1,482	0.00%
2018/06/21	2	18.68	1	18.80	18.45	1	1,474	0.07%
2018/06/19	0	0.00	2	18.63	18.55	-2	1,430	-0.14%
2018/06/15	1	18.50	0	0.00	18.50	1	1,415	0.07%
2018/06/12	1	19.55	0	0.00	19.40	1	1,340	0.07%
2018/06/04	2	19.70	2	19.55	19.55	0	1,378	0.00%
2018/05/30	4	19.65	5	19.72	19.80	-1	1,287	-0.08%
2018/05/25	0	0.00	1	19.25	19.25	-1	1,132	-0.09%
2018/05/15	0	0.00	5	18.50	18.20	-5	946	-0.53%
2018/05/09	5	17.80	0	0.00	17.80	5	1,053	0.47%
2018/04/11	0	0.00	5	18.10	18.15	-5	1,680	-0.30%
2018/04/03	0	0.00	2	18.55	18.55	-2	2,094	-0.10%
2018/04/02	0	0.00	2	18.70	18.65	-2	2,091	-0.10%
2018/03/28	30	19.45	40	19.32	19.10	-10	2,073	-0.48%
2018/03/22	11	18.99	0	0.00	18.80	11	1,980	0.56%
2018/03/16	0	0.00	150	19.25	19.20	-150	1,956	-7.67%	大賣/鉅額交易
2018/03/09	4	19.98	3	20.00	19.80	1	1,918	0.05%
2018/03/05	0	0.00	1	19.15	18.95	-1	1,826	-0.05%
2018/02/27	1	18.95	0	0.00	18.90	1	1,820	0.05%
2018/02/21	0	0.00	2	18.83	19.30	-2	1,857	-0.11%
2018/02/12	1	18.20	0	0.00	18.00	1	1,897	0.05%
2018/02/09	0	0.00	1	18.10	18.10	-1	1,897	-0.05%
2018/02/08	6	18.53	4	18.55	18.55	2	1,882	0.11%
2018/02/06	150.7	19.33	2	19.45	18.35	148.7	1,866	7.97%	大買/鉅額交易
2018/02/05	5	19.54	3	19.30	19.90	2	1,804	0.11%
2018/01/31	0	0.00	5	20.00	20.15	-5	1,733	-0.29%
2018/01/29	5	19.00	0	0.00	19.10	5	1,674	0.30%
2018/01/19	5	20.05	0	0.00	20.00	5	1,603	0.31%
2018/01/16	0	0.00	3	20.82	20.30	-3	1,531	-0.20%
2018/01/12	0	0.00	5	20.35	20.25	-5	1,447	-0.35%
2018/01/11	0	0.00	5	20.25	20.20	-5	1,436	-0.35%
2018/01/09	1	20.55	0	0.00	20.15	1	1,400	0.07%
2018/01/08	6	20.46	0	0.00	20.55	6	1,367	0.44%
2018/01/04	20	20.09	6	20.30	21.05	14	1,162	1.20%