台船 (2208)-國票-安和券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.30
漲跌
▼0.15
漲幅
-0.81%
成交量
1,945張
產業
上市航運類股
564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

台船 (2208)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/23	20	18.25	0	0.00	18.30	20	5,410	0.37%
2024/04/22	0	0.00	33	18.41	18.45	-33	5,500	-0.60%
2024/04/18	0	0.00	70	19.04	19.05	-70	6,197	-1.13%
2024/04/17	70	19.00	0	0.00	19.00	70	6,202	1.13%
2024/04/16	20	18.90	0	0.00	18.85	20	6,218	0.32%
2024/04/15	0	0.00	70	19.64	19.40	-70	6,169	-1.13%
2024/04/10	33	19.52	56	19.83	19.50	-23	6,071	-0.38%
2024/04/09	20	19.08	50	19.06	19.05	-30	5,805	-0.52%
2024/04/02	20	18.80	0	0.00	18.70	20	5,767	0.35%
2024/03/29	0.1	19.00	0	0.00	18.85	0.1	5,753	0.00%
2024/03/28	0	0.00	50	19.20	18.95	-50	5,740	-0.87%
2024/03/27	11	19.10	1	19.10	19.10	10	5,696	0.18%
2024/03/25	0	0.00	6	19.15	19.10	-6	5,481	-0.11%
2024/03/22	7	19.00	7	19.25	19.05	0	5,430	0.00%
2024/03/20	4	18.73	0	0.00	18.75	4	5,245	0.08%
2024/03/19	11	19.20	63	19.03	19.25	-52	5,153	-1.01%
2024/03/18	7	18.67	64	18.71	18.60	-57	4,770	-1.19%
2024/03/12	1	17.75	0	0.00	17.75	1	4,430	0.02%
2024/03/08	1	17.55	0	0.00	17.55	1	4,380	0.02%
2024/03/05	10	18.04	0	0.00	17.95	10	4,295	0.23%
2024/02/29	50	18.35	51	18.35	18.35	-1	4,228	-0.02%
2024/02/27	2	18.15	0	0.00	18.05	2	4,145	0.05%
2024/02/23	1	18.00	0	0.00	17.95	1	4,062	0.02%
2024/02/22	35	18.17	2	18.35	18.20	33	3,970	0.83%
2024/02/20	1	18.00	0	0.00	18.00	1	3,776	0.03%
2024/02/16	13	18.15	0	0.00	18.15	13	3,611	0.36%
2024/01/23	3	18.65	4	18.41	18.45	-1	3,225	-0.03%
2024/01/15	13	19.07	62	19.41	19.05	-49	2,728	-1.80%
2024/01/12	25.2	18.83	7	18.74	18.90	18.2	2,509	0.73%
2024/01/09	0	0.00	1	20.55	20.45	-1	1,843	-0.05%
2024/01/08	0	0.00	20	21.30	20.90	-20	1,802	-1.11%
2024/01/02	1	20.05	1.8	20.17	20.10	-0.8	1,696	-0.05%
2023/12/29	0	0.00	1	20.25	20.30	-1	1,680	-0.06%
2023/12/15	20	21.20	2	21.30	21.45	18	2,161	0.83%
2023/11/29	0	0.00	2	21.55	21.80	-2	2,313	-0.09%
2023/11/24	0	0.00	20	21.60	21.60	-20	2,324	-0.86%
2023/11/23	0	0.00	7	21.25	21.25	-7	2,306	-0.30%
2023/11/22	10	21.15	0	0.00	21.15	10	2,312	0.43%
2023/11/21	11	21.09	0	0.00	21.15	11	2,337	0.47%
2023/10/25	0	0.00	2	20.60	20.60	-2	2,864	-0.07%
2023/10/24	7	20.40	0	0.00	20.40	7	2,890	0.24%
2023/10/11	0	0.00	100	22.08	21.70	-100	3,109	-3.22%
2023/10/05	2	21.90	0	0.00	21.85	2	3,110	0.06%
2023/10/04	1	21.80	0	0.00	21.90	1	3,129	0.03%
2023/09/28	1	22.95	0	0.00	22.85	1	3,073	0.03%
2023/09/26	11	23.67	0	0.00	23.40	11	3,072	0.36%
2023/09/25	61	24.00	0	0.00	23.90	61	3,099	1.97%
2023/09/21	1	23.80	0	0.00	23.65	1	3,276	0.03%
2023/09/20	38	24.74	3	24.70	24.65	35	3,243	1.08%
2023/09/18	152	23.74	1	23.85	23.65	151	2,948	5.12%	大買/鉅額交易
2023/09/15	0	0.00	10	23.65	23.45	-10	2,945	-0.34%
2023/09/14	50	23.75	0	0.00	23.75	50	2,933	1.70%
2023/09/13	50	23.23	0	0.00	23.20	50	2,997	1.67%
2023/09/12	100	23.45	0	0.00	23.25	100	3,034	3.30%
2023/09/07	0	0.00	2	23.80	23.80	-2	3,117	-0.06%
2023/08/28	10	23.02	0	0.00	22.65	10	3,299	0.30%
2023/08/24	1	22.95	4	22.91	22.90	-3	3,332	-0.09%
2023/08/18	2	21.70	0	0.00	21.45	2	3,513	0.06%
2023/08/17	0	0.00	10	21.03	21.20	-10	3,639	-0.27%
2023/08/15	3	21.33	3	21.25	21.25	0	3,863	0.00%
2023/08/14	0	0.00	2	21.65	21.30	-2	3,929	-0.05%
2023/08/11	0	0.00	3	21.95	21.85	-3	3,992	-0.08%
2023/08/10	6	21.49	0	0.00	21.65	6	4,061	0.15%
2023/08/07	0	0.00	11	23.40	23.40	-11	4,245	-0.26%
2023/08/02	0	0.00	9	23.25	23.25	-9	4,406	-0.20%
2023/07/31	0	0.00	3	23.35	23.35	-3	4,567	-0.07%
2023/07/26	1	23.20	0	0.00	23.10	1	4,966	0.02%
2023/07/25	3	23.40	0	0.00	23.10	3	5,132	0.06%
2023/07/21	0	0.00	2	23.30	23.40	-2	5,369	-0.04%
2023/07/14	1	23.70	1	23.70	23.70	0	6,647	0.00%
2023/07/13	1	24.00	1	23.95	23.90	0	7,371	0.00%
2023/07/10	0	0.00	1	24.05	24.00	-1	11,545	-0.01%
2023/07/07	2	24.25	0	0.00	24.15	2	12,009	0.02%
2023/07/06	0	0.00	5	24.70	24.50	-5	12,275	-0.04%
2023/07/03	1	24.45	0	0.00	24.95	1	13,434	0.01%
2023/06/30	2	24.93	0	0.00	24.75	2	13,414	0.01%
2023/06/28	2	24.30	0	0.00	24.35	2	13,288	0.02%
2023/06/26	5	24.00	0	0.00	24.00	5	13,520	0.04%
2023/06/21	2	24.30	0	0.00	24.35	2	13,543	0.01%
2023/06/19	6	24.78	11	24.61	24.65	-5	13,584	-0.04%
2023/06/16	0	0.00	20	24.29	24.25	-20	13,523	-0.15%
2023/06/15	0	0.00	240	23.86	24.00	-240	13,496	-1.78%	大賣/鉅額交易
2023/06/14	0	0.00	4	23.80	23.80	-4	13,495	-0.03%
2023/06/13	10	24.00	3	24.15	24.00	7	13,476	0.05%
2023/06/08	0	0.00	60	25.02	25.00	-60	13,524	-0.44%
2023/06/07	1	24.95	0	0.00	25.00	1	13,615	0.01%
2023/06/06	0	0.00	1	25.40	25.00	-1	13,710	-0.01%
2023/06/05	25	25.13	5	25.05	25.25	20	13,754	0.15%
2023/06/02	0	0.00	11	24.55	24.55	-11	13,692	-0.08%
2023/05/31	3	24.28	0	0.00	24.15	3	13,726	0.02%
2023/05/29	20	24.45	0	0.00	24.45	20	13,846	0.14%
2023/05/26	80	24.21	3	24.53	24.15	77	14,024	0.55%
2023/05/25	0	0.00	1	25.20	25.00	-1	14,202	-0.01%
2023/05/24	3	25.50	0	0.00	25.50	3	14,532	0.02%
2023/05/23	68	25.01	7	25.10	25.20	61	14,960	0.41%
2023/05/22	152	25.79	8	25.69	25.75	144	15,172	0.95%	大買/鉅額交易
2023/05/19	0	0.00	20	24.75	24.40	-20	15,107	-0.13%
2023/05/17	1	24.60	2	24.45	24.50	-1	15,114	-0.01%
2023/05/16	1	24.00	0	0.00	24.20	1	15,064	0.01%
2023/05/15	6	23.91	9	24.25	24.40	-3	15,050	-0.02%
2023/05/12	1	24.00	0	0.00	23.45	1	14,986	0.01%
2023/05/11	1	24.00	0	0.00	23.30	1	15,004	0.01%
2023/05/10	1	24.10	0	0.00	24.00	1	14,860	0.01%
2023/05/09	3	24.10	0	0.00	24.00	3	14,813	0.02%
2023/05/08	6	24.77	1	24.55	24.60	5	14,767	0.03%
2023/05/05	13	24.56	0	0.00	24.45	13	14,788	0.09%
2023/05/04	24	25.11	2	25.15	24.95	22	14,725	0.15%
2023/05/03	2	26.10	6	26.28	25.60	-4	14,602	-0.03%
2023/05/02	0	0.00	3	26.15	26.00	-3	14,519	-0.02%
2023/04/28	4	26.40	8	26.11	25.95	-4	14,388	-0.03%
2023/04/27	6	25.75	2	25.73	25.80	4	14,204	0.03%
2023/04/26	1	25.60	0	0.00	25.60	1	14,028	0.01%
2023/04/25	3.1	26.23	0	0.00	25.80	3.1	13,919	0.02%
2023/04/21	9	25.78	3	26.00	25.90	6	13,517	0.04%
2023/04/20	9	26.16	7	25.95	26.00	2	13,184	0.02%
2023/04/19	14	26.63	2	26.55	26.35	12	12,924	0.09%
2023/04/18	127	26.92	136	27.09	27.30	-9	12,499	-0.07%	大買/大賣/
2023/04/17	81	27.51	90	27.88	28.00	-9	11,720	-0.08%
2023/04/14	80	27.14	69	27.07	26.45	11	10,447	0.11%
2023/04/13	24	25.85	26	26.22	26.85	-2	8,708	-0.02%
2023/04/12	9	24.61	5	24.31	24.45	4	7,450	0.05%
2023/04/11	17	24.12	117	23.87	23.60	-100	6,981	-1.43%	大賣/
2023/04/10	14	23.96	337	23.80	24.05	-323	6,724	-4.80%	大賣/鉅額交易
2023/04/07	4	23.30	3	22.93	22.80	1	6,381	0.02%
2023/04/06	46	24.09	230	24.14	23.75	-184	6,051	-3.04%	大賣/鉅額交易
2023/03/31	30	23.55	0	0.00	23.35	30	5,535	0.54%
2023/03/30	40	23.25	0	0.00	23.50	40	5,525	0.72%
2023/03/29	0	0.00	1	23.60	23.40	-1	5,514	-0.02%
2023/03/28	51	23.26	15	23.42	23.45	36	5,472	0.66%
2023/03/27	12	23.20	58	23.55	23.50	-46	5,380	-0.85%
2023/03/23	89	22.33	0	0.00	22.40	89	5,440	1.64%
2023/03/21	56	22.00	0	0.00	22.00	56	5,397	1.04%
2023/03/20	0	0.00	2	21.75	21.70	-2	5,399	-0.04%
2023/03/17	5	21.65	0	0.00	21.65	5	5,452	0.09%
2023/03/16	0	0.00	2	21.15	21.05	-2	5,439	-0.04%
2023/03/14	0	0.00	1	21.55	21.55	-1	5,476	-0.02%
2023/03/10	3	22.72	0	0.00	22.55	3	5,579	0.05%
2023/03/09	107	23.20	6	23.53	23.55	101	5,546	1.82%	大買/鉅額交易
2023/03/08	1	23.25	0	0.00	23.20	1	5,953	0.02%
2023/03/07	50	22.95	0	0.00	22.90	50	6,051	0.83%
2023/03/06	100	23.00	1	23.10	23.05	99	6,032	1.64%
2023/03/03	1	23.00	50	22.95	22.90	-49	6,013	-0.81%
2023/03/02	100	23.05	0	0.00	23.05	100	6,033	1.66%
2023/03/01	0	0.00	200	23.10	22.80	-200	6,074	-3.29%	大賣/鉅額交易
2023/02/24	27	23.53	1	24.00	23.55	26	5,998	0.43%
2023/02/23	15	24.07	45	24.32	24.05	-30	5,785	-0.52%
2023/02/22	16	24.18	5	24.25	24.20	11	5,503	0.20%
2023/02/21	63	23.61	26	23.75	23.90	37	5,138	0.72%
2023/02/20	153	23.01	108	23.13	23.25	45	4,657	0.97%	大買/大賣/
2023/02/17	100	21.40	100	21.55	21.50	0	4,327	0.00%
2023/02/16	0	0.00	40	20.85	20.85	-40	4,204	-0.95%
2023/02/15	3	21.05	1	20.90	21.00	2	4,246	0.05%
2023/02/10	50	20.60	0	0.00	20.65	50	4,522	1.11%
2023/02/09	60	20.60	0	0.00	20.50	60	4,544	1.32%
2023/02/07	10	20.50	10	20.45	20.30	0	4,534	0.00%
2023/02/06	0	0.00	1	20.20	20.20	-1	4,508	-0.02%
2023/02/03	0	0.00	12.1	20.44	20.45	-12.1	4,443	-0.27%
2023/02/01	100	19.55	0	0.00	19.85	100	4,275	2.34%
2023/01/31	50	19.25	20	19.50	19.35	30	4,223	0.71%
2023/01/30	20	18.70	0	0.00	18.70	20	4,170	0.48%
2023/01/16	1	18.50	0	0.00	18.40	1	4,142	0.02%
2023/01/05	3	19.20	3	19.20	19.00	0	4,116	0.00%
2022/12/27	1	20.20	4	19.55	19.80	-3	4,053	-0.07%
2022/12/23	0	0.00	1	19.40	19.50	-1	3,976	-0.03%
2022/12/22	0	0.00	2	20.00	19.60	-2	3,959	-0.05%
2022/12/21	20	19.60	20	19.50	19.45	0	3,958	0.00%
2022/12/16	4	20.05	4	20.25	20.10	0	3,873	0.00%
2022/12/15	98	20.51	98	20.29	20.30	0	3,799	0.00%
2022/12/14	5	19.85	0	0.00	19.70	5	3,580	0.14%
2022/12/13	2	19.70	4	20.03	19.70	-2	3,568	-0.06%
2022/12/08	5	19.60	0	0.00	19.65	5	3,437	0.15%
2022/12/07	2	19.45	22	19.67	19.65	-20	3,400	-0.59%
2022/12/06	6	19.83	3	19.73	19.55	3	3,344	0.09%
2022/12/05	30	20.23	0	0.00	19.90	30	3,272	0.92%
2022/12/02	50	20.28	42	19.96	19.95	8	3,171	0.25%
2022/12/01	0	0.00	3	19.70	19.55	-3	3,017	-0.10%
2022/11/30	49	20.31	17	19.90	19.90	32	2,906	1.10%
2022/11/29	20	19.35	25	19.53	19.85	-5	2,364	-0.21%
2022/11/24	3	18.57	2	18.45	18.40	1	2,107	0.05%
2022/11/23	6	18.50	0	0.00	18.45	6	2,030	0.30%
2022/11/22	0	0.00	0.2	18.17	18.25	-0.2	1,937	-0.01%
2022/11/14	0	18.70	0	0.00	18.50	0	1,714	0.00%
2022/11/11	0	0.00	2	18.80	18.75	-2	1,672	-0.12%
2022/11/10	2	19.30	1	19.00	18.95	1	1,586	0.06%
2022/11/09	2	18.40	0	0.00	18.65	2	1,411	0.14%
2022/11/08	0	0.00	101	19.01	18.50	-101	1,331	-7.59%	大賣/鉅額交易
2022/11/07	101	18.15	1.1	18.15	18.15	99.9	1,088	9.18%	大買/
2022/10/25	0	0.00	2	15.00	14.75	-2	977	-0.20%
2022/09/26	0	0.00	3	16.80	16.75	-3	877	-0.34%
2022/09/07	1	18.10	0	0.00	17.85	1	994	0.10%
2022/09/05	5	18.25	5	18.06	18.00	0	1,032	0.00%
2022/08/26	0	0.00	1	18.65	18.65	-1	1,060	-0.09%
2022/08/03	4	18.30	3	18.20	18.20	1	1,236	0.08%
2022/07/13	0	0.00	2	17.85	17.95	-2	1,553	-0.13%
2022/06/24	0	0.00	1	18.00	18.00	-1	1,671	-0.06%
2022/06/20	1	17.75	0	0.00	17.60	1	1,678	0.06%
2022/06/01	1	19.65	0	0.00	19.70	1	1,954	0.05%
2022/05/25	0	0.00	1	19.25	19.35	-1	2,045	-0.05%
2022/05/20	0	0.00	1	19.05	19.00	-1	2,073	-0.05%
2022/05/17	1	18.85	1	18.80	18.85	0	2,186	0.00%
2022/05/13	1	18.90	1	18.95	18.95	0	2,187	0.00%
2022/05/11	1	19.80	0	0.00	19.70	1	2,092	0.05%
2022/05/10	1	19.90	1	20.15	20.20	0	2,059	0.00%
2022/05/06	0.1	20.55	0	0.00	20.30	0.1	2,029	0.00%
2022/04/27	3	22.00	8	21.49	21.35	-5	2,025	-0.25%
2022/04/15	0	0.00	2.1	21.49	21.45	-2.1	1,924	-0.11%
2022/04/14	0	0.00	0.1	21.30	21.30	-0.1	1,918	-0.01%
2022/04/12	0.3	20.50	0	0.00	20.50	0.3	1,935	0.01%
2022/03/31	0	0.00	2	21.35	21.15	-2	2,011	-0.10%
2022/03/30	0	0.00	5	21.20	21.15	-5	2,001	-0.25%
2022/03/29	0	0.00	7	21.24	21.20	-7	2,000	-0.35%
2022/03/28	10	21.20	0	0.00	21.20	10	1,996	0.50%
2022/03/25	1	21.40	0	0.00	21.30	1	1,995	0.05%
2022/03/18	0	0.00	1	21.40	21.70	-1	1,993	-0.05%
2022/03/16	0	0.00	4	21.01	21.00	-4	1,998	-0.20%
2022/03/15	2	21.30	0	0.00	21.10	2	2,013	0.10%
2022/03/14	0	0.00	5	21.85	21.60	-5	2,006	-0.25%
2022/03/09	0	0.00	3	22.10	22.10	-3	1,963	-0.15%
2022/03/02	0	0.00	1	21.70	21.70	-1	1,865	-0.05%
2022/03/01	0	0.00	2	21.40	21.60	-2	1,868	-0.11%
2022/02/23	0	0.00	2	21.35	21.50	-2	1,865	-0.11%
2022/02/18	4	21.83	0.3	21.60	21.75	3.8	1,886	0.20%
2022/02/17	0	0.00	0.3	21.30	21.15	-0.3	1,816	-0.01%
2022/02/09	0	0.00	0.5	21.25	21.25	-0.5	1,930	-0.03%
2022/01/24	0.5	20.20	0	0.00	20.15	0.5	2,129	0.02%
2022/01/21	0	0.00	1	20.65	20.40	-1	2,141	-0.05%
2022/01/14	0	0.00	5	20.80	20.90	-5	2,168	-0.23%
2022/01/13	0	0.00	1	21.25	21.15	-1	2,159	-0.05%
2022/01/11	0	0.00	1	21.55	21.55	-1	2,150	-0.05%
2022/01/04	0	0.00	159	22.15	22.20	-159	2,212	-7.19%	大賣/鉅額交易
2021/12/09	1	22.10	0	0.00	22.05	1	2,475	0.04%
2021/12/06	5	22.20	0	0.00	22.10	5	2,475	0.20%
2021/12/03	0	0.00	1	21.95	21.95	-1	2,497	-0.04%
2021/11/29	5	21.75	0	0.00	21.70	5	2,647	0.19%
2021/11/25	0	0.00	1	22.50	22.30	-1	2,812	-0.04%
2021/11/24	0	0.00	1	22.50	22.50	-1	2,838	-0.04%
2021/11/18	0.5	22.40	1	22.25	22.25	-0.5	3,017	-0.02%
2021/11/16	2	22.80	0	0.00	22.50	2	3,313	0.06%
2021/11/12	1	22.45	0	0.00	22.40	1	3,764	0.03%
2021/11/10	1	22.45	0	0.00	22.50	1	3,851	0.03%
2021/11/03	0	0.00	59	23.06	22.90	-59	4,075	-1.45%
2021/10/29	0	0.00	1	21.60	21.80	-1	4,035	-0.02%
2021/10/28	2	21.75	0	0.00	21.55	2	4,050	0.05%
2021/10/27	0	0.00	10	21.35	21.35	-10	4,093	-0.24%
2021/10/19	0	0.00	3	21.50	21.55	-3	4,623	-0.06%
2021/10/14	0	0.00	11	20.65	20.80	-11	4,970	-0.22%
2021/10/13	10	20.50	0	0.00	20.50	10	5,090	0.20%
2021/10/08	1	21.60	0	0.00	21.65	1	5,619	0.02%
2021/10/06	0	0.00	3	21.20	21.20	-3	6,070	-0.05%
2021/10/04	1	21.65	0	0.00	21.60	1	6,420	0.02%
2021/10/01	0	0.00	2	22.45	22.45	-2	6,574	-0.03%
2021/09/24	0	0.00	5	23.00	23.05	-5	9,911	-0.05%
2021/09/15	0	0.00	3	22.92	22.95	-3	15,892	-0.02%
2021/09/14	0	0.00	0.5	23.30	23.05	-0.5	17,417	0.00%
2021/09/13	1	23.45	20	23.50	23.30	-19	21,568	-0.09%
2021/08/31	3	24.75	105	24.64	24.65	-102	31,969	-0.32%	大賣/鉅額交易
2021/08/30	0	0.00	3	24.20	24.20	-3	32,038	-0.01%
2021/08/25	0	0.00	0.5	24.10	24.20	-0.5	33,286	0.00%
2021/08/24	0	0.00	6	24.16	23.85	-6	33,357	-0.02%
2021/08/19	17	24.36	0	0.00	23.50	17	33,397	0.05%
2021/08/18	0	0.00	11	22.96	24.10	-11	33,180	-0.03%
2021/08/17	2	23.05	8	23.00	22.80	-6	33,237	-0.02%
2021/08/16	1	23.40	3	23.30	23.20	-2	33,777	-0.01%
2021/08/13	3	23.85	0	0.00	23.95	3	34,091	0.01%
2021/08/12	0	0.00	1	23.45	23.45	-1	33,970	0.00%
2021/08/10	2	23.95	0	0.00	23.75	2	34,202	0.01%
2021/08/05	0	24.00	0	0.00	23.95	0	34,663	0.00%
2021/07/29	0	0.00	16	24.08	24.70	-16	35,684	-0.04%
2021/07/27	0	0.00	10	24.45	24.40	-10	36,236	-0.03%
2021/07/23	0	0.00	7	24.91	25.20	-7	36,871	-0.02%
2021/07/22	5	24.35	5	24.20	24.35	0	37,094	0.00%
2021/07/21	3	24.10	0	0.00	24.10	3	37,461	0.01%
2021/07/20	1	24.85	0	0.00	24.80	1	38,136	0.00%
2021/07/19	6	25.26	1	25.50	25.60	5	38,573	0.01%
2021/07/16	0	0.00	7	25.44	25.15	-7	40,374	-0.02%
2021/07/15	15	26.07	13	25.55	25.75	2	41,689	0.00%
2021/07/14	12	25.14	10	25.18	24.90	2	42,415	0.00%
2021/07/13	34	25.53	20	25.50	25.20	14	43,019	0.03%
2021/07/12	125	25.89	2	26.18	25.80	123	42,947	0.29%	大買/鉅額交易
2021/07/09	7	26.74	0	0.00	26.40	7	42,805	0.02%
2021/07/08	2	26.80	25	27.55	27.05	-23	42,891	-0.05%
2021/07/07	30	27.34	106	27.65	27.50	-76	42,832	-0.18%	大賣/
2021/07/06	458	28.00	423	28.00	28.25	35	42,444	0.08%	大買/大賣/
2021/07/05	60	26.82	63	26.34	26.95	-3	41,278	-0.01%
2021/07/02	12	26.64	5	26.82	26.60	7	40,903	0.02%
2021/07/01	34	27.63	5	27.71	27.10	29	40,656	0.07%
2021/06/30	19	28.20	235	28.17	27.85	-216	40,332	-0.54%	大賣/鉅額交易
2021/06/29	48	28.51	32	28.27	28.10	16	39,878	0.04%
2021/06/28	78	29.21	147	29.01	28.90	-69	39,901	-0.17%	大賣/
2021/06/25	36.1	28.50	13	28.77	27.90	23.1	38,693	0.06%
2021/06/24	18	28.24	38.5	28.88	28.45	-20.5	37,832	-0.05%
2021/06/23	49	28.34	615	29.54	28.15	-566	35,736	-1.58%	大賣/鉅額交易
2021/06/22	1,626	32.73	1,532	32.73	31.25	94	34,203	0.27%	大買/大賣/
2021/06/21	678	30.64	335.5	30.68	31.10	342.5	30,045	1.14%	大買/大賣/鉅額交易
2021/06/18	653	28.96	652	28.90	28.30	1	27,198	0.00%	大買/大賣/
2021/06/17	137	27.42	223.3	27.16	27.10	-86.3	25,096	-0.34%	大買/大賣/
2021/06/16	1,257	27.27	454.5	27.83	26.65	802.5	24,395	3.29%	大買/大賣/鉅額交易
2021/06/15	43	25.01	45	25.02	26.15	-2	21,945	-0.01%
2021/06/11	19	23.83	15	23.76	23.80	4	20,715	0.02%
2021/06/10	0	0.00	1	23.20	23.45	-1	20,690	0.00%
2021/06/09	1	24.00	0	0.00	23.45	1	20,648	0.00%
2021/06/08	36	24.84	55.3	24.91	24.10	-19.3	20,565	-0.09%
2021/06/07	10	23.98	12	23.71	23.90	-2	20,083	-0.01%
2021/06/04	38	23.77	16	23.98	24.10	22	19,964	0.11%
2021/06/03	37	23.91	24	23.84	24.00	13	19,624	0.07%
2021/06/02	39	23.71	8	23.73	23.40	31	19,299	0.16%
2021/05/31	0	0.00	1	22.00	22.05	-1	18,570	-0.01%
2021/05/28	5	22.88	7	22.61	22.65	-2	18,435	-0.01%
2021/05/26	1	21.95	35	22.19	21.95	-34	18,494	-0.18%
2021/05/25	5	21.80	13	22.13	22.00	-8	18,527	-0.04%
2021/05/24	35	22.87	5	22.81	22.40	30	18,330	0.16%
2021/05/21	33	21.65	4	21.20	21.90	29	17,771	0.16%
2021/05/19	2	20.58	9	20.36	20.45	-7	17,365	-0.04%
2021/05/18	5	20.05	0	0.00	20.05	5	17,255	0.03%
2021/05/17	2	18.80	0	0.00	18.25	2	17,120	0.01%
2021/05/14	1	19.95	22	20.05	20.10	-21	16,930	-0.12%
2021/05/13	0.5	20.75	10	19.90	19.80	-9.5	16,782	-0.06%
2021/05/12	16	21.58	25	21.29	20.75	-9	16,521	-0.05%
2021/05/11	3	23.43	0	0.00	23.00	3	16,099	0.02%
2021/05/10	0	0.00	4	25.04	24.65	-4	15,833	-0.03%
2021/05/06	0.4	24.30	20	23.73	23.75	-19.6	15,417	-0.13%
2021/05/05	3	24.13	2	24.00	23.90	1	15,253	0.01%
2021/05/04	15	23.91	13	24.81	23.75	2	15,096	0.01%
2021/05/03	90	26.31	6	26.17	25.50	84	14,515	0.58%
2021/04/29	1	25.70	0	0.00	25.30	1	14,021	0.01%
2021/04/28	9	25.94	20	26.00	25.65	-11	13,724	-0.08%
2021/04/27	66	27.33	55	26.70	26.50	11	13,380	0.08%
2021/04/26	24	27.76	19.1	27.09	27.30	4.9	12,907	0.04%
2021/04/23	19	26.10	54	26.17	25.80	-35	12,086	-0.29%
2021/04/22	248	29.38	667.4	29.23	27.00	-419.4	11,549	-3.63%	大買/大賣/鉅額交易
2021/04/21	561	27.37	78	26.78	27.60	483	9,621	5.02%	大買/鉅額交易
2021/04/20	33	26.13	36	25.74	25.10	-3	8,117	-0.04%
2021/04/19	70	24.00	44.8	24.14	24.60	25.2	7,019	0.36%
2021/04/16	10	22.15	3	22.37	22.40	7	6,198	0.11%
2021/04/15	0	0.00	11	22.20	22.15	-11	6,025	-0.18%
2021/04/14	120	22.30	110	22.40	22.35	10	5,967	0.17%	大買/大賣/
2021/04/13	1	22.10	0	0.00	21.90	1	5,771	0.02%
2021/04/09	0	0.00	9	22.46	22.60	-9	5,550	-0.16%
2021/04/08	5	22.45	12	22.43	22.50	-7	5,392	-0.13%
2021/04/07	3	22.15	16	22.13	22.15	-13	5,263	-0.25%
2021/04/06	34	22.61	8	22.50	22.40	26	5,191	0.50%
2021/04/01	35.4	21.99	60	21.91	22.15	-24.6	5,110	-0.48%
2021/03/31	74	21.50	31	21.63	21.45	43	4,798	0.90%
2021/03/30	0.4	22.95	0	0.00	22.25	0.4	3,993	0.01%
2021/03/23	4	22.83	10	22.75	22.75	-6	5,487	-0.11%
2021/03/22	0	0.00	19	22.96	22.95	-19	5,462	-0.35%
2021/03/18	5	22.55	0	0.00	22.60	5	5,313	0.09%
2021/03/17	0	0.00	29	23.30	22.90	-29	5,234	-0.55%
2021/03/16	51	22.96	33	22.75	23.10	18	5,088	0.35%
2021/03/15	0	0.00	0.3	21.75	21.90	-0.3	4,942	-0.01%
2021/03/12	10	22.05	2.6	22.08	22.00	7.4	4,899	0.15%
2021/03/11	10	21.90	5.5	22.08	21.90	4.5	4,838	0.09%
2021/03/10	0	0.00	1	22.65	22.45	-1	4,710	-0.02%
2021/02/26	1	24.00	0	0.00	23.95	1	4,553	0.02%
2021/02/23	5	25.16	0	0.00	25.25	5	4,084	0.12%
2021/02/19	0	0.00	0.1	25.25	24.90	-0.1	3,993	0.00%
2021/02/02	0	0.00	0.5	24.10	24.00	-0.5	3,912	-0.01%
2021/02/01	0	0.00	10	24.00	23.90	-10	3,905	-0.26%
2021/01/19	2	24.98	0	0.00	24.70	2	3,826	0.05%
2021/01/13	1	26.10	0	0.00	26.10	1	3,773	0.03%
2021/01/12	10	25.90	0	0.00	25.90	10	3,744	0.27%
2021/01/06	0	0.00	1	26.70	26.50	-1	3,633	-0.03%
2021/01/04	1	28.10	5	28.49	28.25	-4	3,547	-0.11%
2020/12/29	110	30.00	110	29.38	28.80	0	3,435	0.00%	大買/大賣/
2020/12/28	10	29.55	0.9	29.20	29.35	9.1	3,310	0.27%
2020/12/25	3	28.90	0	0.00	28.30	3	3,066	0.10%
2020/12/24	0	0.00	1	28.70	28.65	-1	2,989	-0.03%
2020/12/22	110	31.74	298	31.27	28.05	-188	2,739	-6.86%	大買/大賣/鉅額交易
2020/12/21	718	30.90	543	30.93	30.95	175	1,990	8.79%	大買/大賣/鉅額交易
2020/12/18	35	27.59	46	27.76	28.15	-11	1,510	-0.73%
2020/12/16	0	0.00	1	25.35	25.30	-1	1,210	-0.08%
2020/12/10	7	24.70	3	24.87	24.70	4	1,197	0.33%
2020/12/09	10	24.95	0	0.00	24.85	10	1,218	0.82%
2020/12/04	3	24.85	0	0.00	24.75	3	1,398	0.21%
2020/12/02	0	0.00	0.1	25.20	25.05	-0.1	1,577	-0.01%
2020/11/30	4	24.95	0	0.00	24.90	4	1,571	0.25%
2020/11/25	1	25.30	0	0.00	25.05	1	1,603	0.06%
2020/11/20	0	0.00	1	24.00	24.00	-1	1,539	-0.06%
2020/11/13	0	0.00	1	24.60	24.05	-1	1,680	-0.06%
2020/11/02	1	24.40	0	0.00	24.50	1	1,970	0.05%
2020/10/21	0	0.00	1	24.75	24.90	-1	2,212	-0.05%
2020/10/19	0	0.00	1	24.70	24.90	-1	2,231	-0.04%
2020/10/16	1	24.50	0	0.00	24.35	1	2,282	0.04%
2020/10/12	0	0.00	1	25.25	25.15	-1	2,325	-0.04%
2020/09/25	0	0.00	5	23.60	23.80	-5	2,432	-0.21%
2020/09/23	0	0.00	1	24.35	24.35	-1	2,395	-0.04%
2020/09/17	0	0.00	1	24.85	24.85	-1	2,377	-0.04%
2020/09/16	0	0.00	2	24.90	24.80	-2	2,390	-0.08%
2020/09/15	1	25.00	0	0.00	24.95	1	2,384	0.04%
2020/09/11	11	25.76	1	25.25	25.25	10	2,354	0.42%
2020/09/07	10	26.00	10	26.15	25.70	0	2,099	0.00%
2020/08/19	2	25.25	0	0.00	25.40	2	2,022	0.10%
2020/08/14	0	0.00	1	24.55	24.55	-1	1,860	-0.05%
2020/08/10	2	25.95	0	0.00	25.25	2	1,900	0.11%
2020/08/07	1	25.65	0	0.00	25.70	1	1,868	0.05%
2020/08/05	4	25.25	17	25.18	25.25	-13	1,845	-0.70%
2020/08/04	0	0.00	3	25.90	25.65	-3	1,869	-0.16%
2020/08/03	30	26.01	14	26.21	26.40	16	1,840	0.87%
2020/07/30	2	25.00	2	25.15	25.15	0	1,897	0.00%
2020/07/22	5	25.10	5	24.75	24.70	0	1,832	0.00%
2020/07/17	0	0.00	1	24.05	24.10	-1	1,737	-0.06%
2020/07/16	3	24.30	2	24.25	24.55	1	1,758	0.06%
2020/07/15	30	25.02	30	24.47	23.80	0	1,746	0.00%
2020/07/14	1	23.50	0	0.00	23.60	1	1,664	0.06%
2020/07/08	0	0.00	0.5	23.60	23.65	-0.5	1,627	-0.03%
2020/07/02	0.1	23.00	0	23.00	23.10	0.1	1,629	0.00%
2020/06/01	0	0.00	1	25.05	25.10	-1	1,619	-0.06%
2020/05/29	1	25.30	0	0.00	24.80	1	1,600	0.06%
2020/05/20	1	25.20	1	24.30	24.25	0	1,469	0.00%
2020/05/12	2	24.90	4	24.83	24.75	-2	1,322	-0.15%
2020/05/11	3	24.73	0	0.00	25.00	3	1,306	0.23%
2020/05/06	1	24.55	106	24.46	24.35	-105	1,248	-8.41%	大賣/鉅額交易
2020/05/05	105	23.35	0	0.00	23.35	105	1,127	9.31%	大買/鉅額交易
2020/04/17	0	0.00	1	19.90	19.85	-1	1,112	-0.09%
2020/04/13	0	0.00	6	19.20	18.70	-6	1,133	-0.53%
2020/04/07	0	0.00	4	18.05	18.35	-4	1,130	-0.35%
2020/04/06	2	17.65	2	17.70	17.70	0	1,132	0.00%
2020/04/01	0	0.00	2	17.60	17.50	-2	1,127	-0.18%
2020/03/31	4	17.85	2	18.00	17.60	2	1,123	0.18%
2020/03/19	0	0.00	10	15.60	15.55	-10	1,096	-0.91%
2020/02/20	10	24.10	0	0.00	24.05	10	852	1.17%
2020/02/13	1	24.60	0	0.00	24.50	1	871	0.11%
2020/01/17	0	0.00	0.7	26.35	26.35	-0.7	791	-0.09%
2020/01/09	0	0.00	1	26.70	26.80	-1	795	-0.13%
2019/12/26	0	0.00	1	26.70	26.70	-1	839	-0.12%
2019/12/24	1	27.20	0	0.00	26.95	1	848	0.12%
2019/12/23	2	27.20	1	27.15	27.15	1	843	0.12%
2019/12/20	0	0.00	11	26.75	26.75	-11	826	-1.33%
2019/12/19	0	0.00	2	27.15	26.85	-2	828	-0.24%
2019/12/18	0	0.00	45	26.76	26.95	-45	831	-5.41%
2019/12/06	10	26.53	15	26.63	26.45	-5	1,024	-0.49%
2019/11/26	0	0.00	14	26.80	26.75	-14	1,066	-1.31%
2019/11/25	0	0.00	1	26.40	26.65	-1	1,087	-0.09%
2019/11/22	0	0.00	4	26.35	26.30	-4	1,082	-0.37%
2019/10/21	21	27.35	20	27.50	27.50	1	1,079	0.09%
2019/10/15	2	27.45	2	27.15	27.20	0	1,179	0.00%
2019/10/07	0	0.00	10	26.40	26.30	-10	1,178	-0.85%
2019/09/19	10	26.86	10	27.10	26.80	0	1,296	0.00%
2019/09/18	0	0.00	5	27.20	26.95	-5	1,290	-0.39%
2019/09/17	0	0.00	1	26.60	26.45	-1	1,213	-0.08%
2019/09/11	30	26.52	0	0.00	26.40	30	1,221	2.46%
2019/09/05	9	25.84	14	25.70	25.55	-5	1,174	-0.43%
2019/08/26	0	0.00	24	25.35	25.35	-24	1,272	-1.89%
2019/08/08	2	26.10	0	0.00	26.10	2	1,529	0.13%
2019/08/07	5	26.90	15	26.60	26.40	-10	1,527	-0.65%
2019/07/24	6	26.75	0	0.00	26.70	6	1,730	0.35%
2019/07/16	120	27.23	120	27.32	27.05	0	1,607	0.00%	大買/大賣/
2019/07/04	24	27.05	24	26.95	26.90	0	1,633	0.00%
2019/07/02	39	26.85	39	27.00	27.05	0	1,625	0.00%
2019/06/18	0	0.00	3	26.30	26.20	-3	1,980	-0.15%
2019/06/14	1	26.90	0	0.00	26.50	1	2,128	0.05%
2019/06/13	2.2	26.21	0	0.00	26.45	2.2	2,111	0.10%
2019/06/11	0	0.00	1	26.15	26.10	-1	2,118	-0.05%
2019/06/05	0	0.00	3	26.85	27.10	-3	2,093	-0.14%
2019/05/29	7	26.49	0	0.00	26.35	7	2,132	0.33%
2019/05/23	1	27.30	15	27.00	27.00	-14	2,339	-0.60%
2019/05/21	20	28.21	20	28.01	27.20	0	2,470	0.00%
2019/05/20	0	0.00	10	27.30	27.40	-10	2,634	-0.38%
2019/05/15	0	0.00	1	25.75	25.75	-1	2,908	-0.03%
2019/05/07	5	27.50	0	0.00	27.40	5	3,076	0.16%
2019/05/06	9	27.88	0	0.00	27.65	9	3,088	0.29%
2019/04/16	0	0.00	31	26.58	26.35	-31	3,068	-1.01%
2019/04/09	2	27.60	2	28.03	27.80	0	3,003	0.00%
2019/04/02	5	27.30	0	0.00	27.30	5	2,980	0.17%
2019/04/01	15	27.30	0	0.00	27.30	15	2,993	0.50%
2019/03/29	0	0.00	12	28.87	28.20	-12	3,007	-0.40%
2019/03/25	2	27.95	0	0.00	27.75	2	2,971	0.07%
2019/03/21	30	30.32	0	0.00	29.50	30	2,877	1.04%
2019/03/20	30	29.45	10	29.76	29.25	20	2,735	0.73%
2019/03/19	1	28.45	1	28.85	28.45	0	2,623	0.00%
2019/03/18	11	28.88	0	0.00	28.55	11	2,601	0.42%
2019/03/11	0	0.00	7	27.93	27.75	-7	2,571	-0.27%
2019/03/07	0	0.00	5	28.10	27.40	-5	2,602	-0.19%
2019/03/05	0.6	28.50	0	0.00	28.50	0.6	2,580	0.02%
2019/03/04	10	28.75	0	0.00	28.60	10	2,587	0.39%
2019/02/26	75	29.61	0	0.00	28.80	75	2,590	2.90%
2019/02/19	0	0.00	78.2	28.75	29.10	-78.2	2,203	-3.55%
2019/02/18	44	26.35	0.2	26.65	26.70	43.8	1,946	2.25%
2019/02/12	0	0.00	101	24.55	24.30	-101	1,684	-6.00%	大賣/鉅額交易
2019/01/30	10	26.05	0	0.00	25.80	10	1,523	0.66%
2019/01/17	10	25.38	0	0.00	25.20	10	1,543	0.65%
2019/01/14	0	0.00	4	24.35	24.20	-4	1,523	-0.26%
2019/01/11	0	0.00	1	24.60	24.40	-1	1,529	-0.07%
2019/01/10	0	0.00	2	24.70	24.25	-2	1,525	-0.13%
2019/01/09	0	0.00	2	24.50	24.40	-2	1,516	-0.13%
2019/01/08	0	0.00	1	24.80	24.80	-1	1,519	-0.07%
2019/01/07	0	0.00	0.9	24.50	24.60	-0.9	1,523	-0.06%
2018/12/25	0	0.00	1	25.45	25.25	-1	1,910	-0.05%
2018/12/24	3	26.53	0	0.00	26.20	3	2,009	0.15%
2018/12/22	1	25.90	0	0.00	26.20	1	2,224	0.04%
2018/12/20	0	0.00	1	25.85	25.85	-1	2,715	-0.04%
2018/12/18	0	0.00	1	26.85	27.00	-1	3,031	-0.03%
2018/12/13	1	29.10	1	29.00	28.35	0	3,106	0.00%
2018/12/12	2.6	28.31	2	27.35	28.30	0.6	3,101	0.02%
2018/12/05	2	28.65	0	0.00	28.85	2	3,123	0.06%
2018/12/04	1	29.35	1	29.40	29.10	0	3,116	0.00%
2018/12/03	0	0.00	1	29.15	29.15	-1	3,118	-0.03%
2018/11/29	0	0.00	0.4	29.90	29.90	-0.4	3,072	-0.01%
2018/11/28	2	30.05	0.2	30.00	29.95	1.8	3,062	0.06%
2018/11/27	6	30.10	0.1	30.00	29.90	5.9	3,056	0.19%
2018/11/26	0	0.00	3	30.10	30.30	-3	3,041	-0.10%
2018/11/23	2	32.50	1	32.40	32.00	1	2,990	0.03%
2018/11/21	0	0.00	0.1	32.90	33.05	-0.1	2,971	0.00%
2018/11/15	0	0.00	0.1	33.10	33.20	-0.1	3,016	0.00%
2018/11/14	1	33.65	1	34.70	33.65	0	2,998	0.00%
2018/11/12	0.1	32.35	0	0.00	32.35	0.1	2,919	0.00%
2018/11/09	0.1	32.85	0	0.00	33.00	0.1	2,909	0.00%
2018/11/05	0.1	32.65	0	0.00	32.55	0.1	2,876	0.00%
2018/10/25	0	0.00	2	32.63	31.30	-2	2,786	-0.07%
2018/10/23	0	0.00	1	31.70	31.70	-1	2,757	-0.04%
2018/10/18	1	31.95	1	32.05	32.05	0	2,966	0.00%
2018/10/16	1	31.30	0	0.00	31.30	1	2,993	0.03%
2018/10/15	0.1	32.00	0	0.00	31.80	0.1	2,998	0.00%
2018/10/12	1	32.20	3	30.47	32.20	-2	2,998	-0.07%
2018/10/11	1	31.50	0	0.00	31.50	1	2,980	0.03%
2018/10/09	0.1	35.10	3	35.00	34.95	-2.9	2,938	-0.10%
2018/10/08	13	35.16	0	0.00	35.30	13	2,986	0.44%
2018/10/05	7	36.19	73	36.45	35.10	-66	3,037	-2.17%
2018/10/04	0.1	37.90	0	0.00	37.75	0.1	2,988	0.00%
2018/10/03	5	39.36	2	38.50	38.10	3	2,958	0.10%
2018/10/02	5	40.63	7	40.07	40.05	-2	2,852	-0.07%
2018/10/01	7	41.66	9	41.47	41.60	-2	2,765	-0.07%
2018/09/28	9.1	41.48	3.2	41.11	39.80	5.9	2,552	0.23%
2018/09/27	9	41.92	15	42.19	42.70	-6	2,425	-0.25%
2018/09/26	1	40.55	8	40.08	41.15	-7	2,053	-0.34%
2018/09/21	1	34.60	1	34.05	34.05	0	1,777	0.00%
2018/09/20	1	35.15	0	0.00	34.70	1	1,790	0.06%
2018/09/13	0.6	33.60	0	0.00	33.60	0.6	2,305	0.03%
2018/09/10	0	0.00	0.4	32.95	32.95	-0.4	2,334	-0.02%
2018/09/05	2.1	34.67	0	0.00	35.10	2.1	2,415	0.09%
2018/09/04	0.1	35.10	0	0.00	35.30	0.1	2,495	0.00%
2018/09/03	0	0.00	1	34.90	34.50	-1	2,529	-0.04%
2018/08/27	0	0.00	0.5	37.15	37.15	-0.5	2,790	-0.02%
2018/08/24	3	37.20	2	38.10	37.30	1	2,871	0.03%
2018/08/22	0	0.00	2	36.30	36.20	-2	2,903	-0.07%
2018/08/21	3	35.95	0	0.00	36.10	3	2,937	0.10%
2018/08/20	0	0.00	1	35.75	37.10	-1	3,081	-0.03%
2018/08/17	0	0.00	1	34.60	35.25	-1	3,129	-0.03%
2018/08/16	1	32.70	0	0.00	32.85	1	3,214	0.03%
2018/08/14	1	34.45	0	0.00	34.15	1	3,339	0.03%
2018/08/06	0	0.00	1	37.70	37.30	-1	4,265	-0.02%
2018/08/03	1	37.85	1	37.95	37.95	0	4,580	0.00%
2018/08/02	0.2	37.75	14	38.01	37.75	-13.8	4,827	-0.29%
2018/08/01	1	39.50	14.4	38.41	38.65	-13.4	4,964	-0.27%
2018/07/31	2	41.28	1	42.00	41.10	1	5,096	0.02%
2018/07/30	2	40.75	0	0.00	40.75	2	5,153	0.04%
2018/07/17	2	16.00	2	15.85	15.85	0	5,248	0.00%
2018/07/16	2	16.30	2	16.55	16.55	0	5,300	0.00%
2018/07/13	2	15.20	2	15.50	15.50	0	5,436	0.00%
2018/07/11	0	0.00	4	15.40	15.15	-4	5,621	-0.07%
2018/07/10	2	15.35	0	0.00	15.45	2	5,750	0.03%
2018/07/09	2	15.25	0	0.00	15.30	2	6,005	0.03%
2018/07/05	0	0.00	14	15.77	15.20	-14	7,094	-0.20%
2018/07/04	1	16.00	0	0.00	16.10	1	7,627	0.01%
2018/07/03	0	0.00	3	17.40	17.00	-3	7,720	-0.04%
2018/06/29	2	18.00	0	0.00	17.85	2	8,066	0.02%
2018/06/28	1	17.85	0	0.00	17.75	1	8,279	0.01%
2018/06/27	0	0.00	25	17.95	18.05	-25	8,685	-0.29%
2018/06/26	2	17.75	3	17.73	17.65	-1	9,058	-0.01%
2018/06/25	2	18.20	4	18.18	18.15	-2	9,292	-0.02%
2018/06/21	10	19.03	0	0.00	18.90	10	9,520	0.11%
2018/06/19	4	19.98	14	19.95	19.35	-10	9,482	-0.11%
2018/06/15	2	19.40	1	19.10	19.10	1	9,398	0.01%
2018/06/14	9	20.07	4	19.85	19.70	5	9,338	0.05%
2018/06/13	0	0.00	6	19.28	19.70	-6	9,122	-0.07%
2018/06/12	2	18.05	8	17.97	17.95	-6	8,940	-0.07%
2018/06/11	2	18.35	2	18.15	18.15	0	8,918	0.00%
2018/06/07	35	18.73	3	18.30	18.30	32	8,910	0.36%
2018/06/06	1	18.60	0	0.00	18.40	1	8,919	0.01%
2018/06/04	4	19.08	4	18.85	18.85	0	8,870	0.00%
2018/06/01	6	18.25	4	18.78	18.90	2	8,831	0.02%
2018/05/30	0	0.00	2	18.55	18.50	-2	8,779	-0.02%
2018/05/29	2	18.65	2	18.45	18.45	0	8,778	0.00%
2018/05/28	2	18.45	2	18.25	18.25	0	8,746	0.00%
2018/05/25	4	18.98	21	18.92	18.70	-17	8,721	-0.19%
2018/05/24	1	19.00	0	0.00	19.30	1	8,710	0.01%
2018/05/23	0	0.00	80	18.51	18.05	-80	8,637	-0.93%
2018/05/22	2	19.00	6	19.03	18.95	-4	8,568	-0.05%
2018/05/21	9	19.07	0	0.00	19.10	9	8,536	0.11%
2018/05/18	24	19.50	2	19.50	19.50	22	8,493	0.26%
2018/05/17	3	19.65	4	19.21	19.15	-1	8,462	-0.01%
2018/05/16	5	20.40	3	20.40	20.30	2	8,321	0.02%
2018/05/15	6	21.12	12	21.08	20.85	-6	8,292	-0.07%
2018/05/14	2	20.30	11	20.25	20.30	-9	8,277	-0.11%
2018/05/11	5	21.03	4	21.06	20.70	1	8,260	0.01%
2018/05/10	24	21.14	2	21.28	20.90	22	8,217	0.27%
2018/05/09	4	20.93	7	21.71	21.50	-3	8,186	-0.04%
2018/05/08	24	20.84	2	20.90	20.90	22	8,040	0.27%
2018/05/07	24	21.05	20	21.54	22.00	4	7,918	0.05%
2018/05/04	11	20.36	3	20.30	20.05	8	7,744	0.10%
2018/05/03	22	21.93	0	0.00	21.40	22	7,599	0.29%
2018/05/02	6	24.23	5	25.08	23.70	1	7,419	0.01%
2018/04/30	6	23.01	10	24.07	24.20	-4	7,147	-0.06%
2018/04/27	5	20.71	4	21.80	22.00	1	6,924	0.01%
2018/04/26	18	22.72	1	23.10	21.45	17	6,817	0.25%
2018/04/25	1	23.60	0	0.00	23.80	1	6,690	0.01%
2018/04/24	20	23.88	0	0.00	24.00	20	6,694	0.30%
2018/04/23	1	25.20	0	0.00	25.10	1	6,860	0.01%
2018/04/20	16	25.33	9	25.21	25.40	7	6,824	0.10%
2018/04/19	18	26.23	10	26.78	25.90	8	6,738	0.12%
2018/04/18	3	24.80	1	24.10	24.80	2	6,566	0.03%
2018/04/17	25	24.52	7	24.36	24.05	18	6,658	0.27%
2018/04/16	6	24.47	3.1	24.46	24.30	2.9	6,680	0.04%
2018/04/13	12	25.49	65.4	25.38	25.50	-53.4	6,977	-0.76%
2018/04/12	34	25.99	19	25.61	26.40	15	6,854	0.22%
2018/04/11	40	24.09	11	23.92	26.05	29	6,572	0.44%
2018/04/10	41	23.95	158.1	24.16	23.70	-117.1	5,896	-1.99%	大賣/鉅額交易
2018/04/09	0	0.00	1.1	22.10	22.10	-1.1	5,290	-0.02%
2018/04/03	5	19.44	0	0.00	20.10	5	5,118	0.10%
2018/04/02	0	0.00	1	18.45	18.40	-1	4,878	-0.02%
2018/03/31	9	18.74	2	18.60	18.60	7	4,723	0.15%
2018/03/30	5	18.46	5	18.45	18.35	0	4,498	0.00%
2018/03/29	16	16.59	4	17.10	17.70	12	4,080	0.29%
2018/03/28	2	16.30	0	0.00	16.20	2	3,675	0.05%
2018/03/27	2	15.15	3	15.40	15.80	-1	3,398	-0.03%
2018/03/22	0	0.00	2	14.40	14.30	-2	3,114	-0.06%
2018/03/05	0	0.00	20	14.30	14.35	-20	3,012	-0.66%
2018/02/27	1	13.70	0	0.00	13.75	1	2,994	0.03%
2018/02/26	6	14.03	0	0.00	13.90	6	2,997	0.20%
2018/02/08	1	13.40	0	0.00	13.25	1	2,973	0.03%
2018/02/06	20	13.04	0	0.00	12.80	20	2,951	0.68%
2018/02/02	6	14.23	0	0.00	14.20	6	2,894	0.21%
2018/02/01	2	14.20	2	14.45	14.60	0	2,930	0.00%
2018/01/31	0	0.00	2	13.75	14.30	-2	2,909	-0.07%
2018/01/26	3	13.95	0	0.00	14.10	3	3,131	0.10%
2018/01/24	12	14.24	0	0.00	14.00	12	3,150	0.38%
2018/01/22	5	14.45	0	0.00	14.30	5	3,099	0.16%
2018/01/18	5	14.67	1	14.80	14.80	4	3,062	0.13%
2018/01/17	1	14.80	6	15.22	15.25	-5	2,957	-0.17%
2018/01/15	10	13.70	2	13.95	13.70	8	2,661	0.30%
2018/01/12	36	13.90	0	0.00	13.80	36	2,617	1.38%
2018/01/11	36	13.98	20	13.40	13.85	16	2,561	0.62%
2018/01/10	15	14.83	8	14.65	14.75	7	2,356	0.30%
2018/01/09	53	15.05	61	15.03	15.25	-8	2,210	-0.36%
2018/01/08	69	13.57	0	0.00	13.90	69	1,768	3.90%
2018/01/05	2	12.03	0	0.00	12.65	2	1,616	0.12%