台船 (2208)-凱基-中山券商分點個股進出

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
19.05
漲跌
▲0.05
漲幅
+0.26%
成交量
3,463張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台船 (2208)籌碼相關－凱基-中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-中山券商分點個股進出
凱基-中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
2024/04/17	0.2	19.00	3	18.90	19.00	-2.8	6,202	-0.04%
2024/04/16	1	19.05	1	18.95	18.85	0	6,218	0.00%
2024/04/15	4	19.23	0.1	19.45	19.40	3.9	6,169	0.06%
2024/04/11	0	0.00	2	19.18	19.15	-2	6,134	-0.03%
2024/04/10	3	19.67	0.2	19.75	19.50	2.8	6,071	0.05%
2024/04/08	0.1	19.00	0	0.00	18.90	0.1	5,772	0.00%
2024/04/01	2	18.93	2	18.83	18.90	0	5,790	0.00%
2024/03/28	0	0.00	4	18.95	18.95	-4	5,740	-0.07%
2024/03/27	1	19.15	2	19.20	19.10	-1	5,696	-0.02%
2024/03/26	2	18.95	1	19.25	18.80	1	5,614	0.02%
2024/03/25	0	19.05	1	19.10	19.10	-1	5,481	-0.02%
2024/03/22	2	19.00	3	19.02	19.05	-1	5,430	-0.02%
2024/03/21	3	18.90	0	0.00	18.90	3	5,313	0.06%
2024/03/20	2	19.05	2	18.75	18.75	0	5,245	0.00%
2024/03/19	22	19.21	8	19.19	19.25	14	5,153	0.27%
2024/03/18	1	18.80	6.2	18.70	18.60	-5.2	4,770	-0.11%
2024/03/15	3.1	17.67	0	0.00	17.75	3.1	4,490	0.07%
2024/03/14	3	17.60	0	0.00	17.60	3	4,455	0.07%
2024/03/13	0	0.00	3	17.85	17.65	-3	4,453	-0.07%
2024/03/12	0	0.00	0.2	17.80	17.75	-0.2	4,430	0.00%
2024/03/11	0	0.00	1	17.70	17.75	-1	4,398	-0.02%
2024/03/08	5	17.65	0	0.00	17.55	5	4,380	0.11%
2024/03/05	0	0.00	1	17.95	17.95	-1	4,295	-0.02%
2024/03/04	2	18.05	0	0.00	18.00	2	4,260	0.05%
2024/02/29	2	18.38	0	0.00	18.35	2	4,228	0.05%
2024/02/27	0	0.00	1	18.00	18.05	-1	4,145	-0.02%
2024/02/23	1	18.10	0	0.00	17.95	1	4,062	0.02%
2024/02/22	2	18.15	0	0.00	18.20	2	3,970	0.05%
2024/02/21	1	17.90	0	0.00	17.90	1	3,829	0.03%
2024/02/20	3.1	18.00	0	0.00	18.00	3.1	3,776	0.08%
2024/02/19	0.1	18.15	0	0.00	18.15	0.1	3,678	0.00%
2024/02/16	0.1	18.25	0	0.00	18.15	0.1	3,611	0.00%
2024/02/15	1	18.25	2	18.15	18.15	-1	3,584	-0.03%
2024/02/05	3.1	17.82	1	17.75	17.90	2.1	3,542	0.06%
2024/02/02	1	18.20	0	0.00	18.05	1	3,471	0.03%
2024/02/01	1.1	18.25	0	0.00	18.25	1.1	3,441	0.03%
2024/01/31	1	18.05	0	0.00	18.05	1	3,425	0.03%
2024/01/30	0	0.00	0.5	18.30	18.20	-0.5	3,396	-0.01%
2024/01/26	0	0.00	5	18.45	18.40	-5	3,340	-0.15%
2024/01/24	5	18.75	0	0.00	18.60	5	3,298	0.15%
2024/01/23	7	18.39	1	18.60	18.45	6	3,225	0.19%
2024/01/22	0	0.00	1	18.15	18.10	-1	3,130	-0.03%
2024/01/18	1.1	18.06	0	0.00	18.00	1.1	3,017	0.04%
2024/01/17	5	18.50	2	18.23	18.15	3	2,941	0.10%
2024/01/16	0.1	18.65	0	0.00	18.55	0.1	2,832	0.00%
2024/01/15	5.1	19.14	2	19.05	19.05	3.1	2,728	0.11%
2024/01/12	2.3	18.96	6	18.89	18.90	-3.7	2,509	-0.15%
2024/01/04	0	0.00	1	20.00	20.00	-1	1,663	-0.06%
2024/01/03	0.1	20.15	0	0.00	20.10	0.1	1,701	0.01%
2023/12/28	0.6	20.45	0	0.00	20.25	0.6	1,655	0.04%
2023/12/27	0	0.00	1	20.50	20.45	-1	1,648	-0.06%
2023/12/22	0.1	20.65	0	0.00	20.50	0.1	1,727	0.01%
2023/12/15	0	0.00	12	21.33	21.45	-12	2,161	-0.56%
2023/12/07	0	0.00	1	21.50	21.55	-1	2,203	-0.05%
2023/11/30	0.1	21.65	0	0.00	21.65	0.1	2,255	0.00%
2023/11/28	1	21.85	1	21.65	21.70	0	2,317	0.00%
2023/11/21	0.1	21.15	0	0.00	21.15	0.1	2,337	0.00%
2023/11/17	0.1	20.85	0.7	20.85	20.80	-0.6	2,450	-0.03%
2023/11/15	1	20.55	10	20.66	20.85	-9	2,452	-0.37%
2023/11/14	0	0.00	3	20.47	20.50	-3	2,455	-0.12%
2023/10/25	1	20.60	0	0.00	20.60	1	2,864	0.03%
2023/10/13	0	0.00	5	21.37	21.45	-5	3,056	-0.16%
2023/10/11	11	22.17	10	21.70	21.70	1	3,109	0.03%
2023/10/06	0	0.00	2	21.70	21.75	-2	3,087	-0.06%
2023/10/04	0.1	21.95	0	0.00	21.90	0.1	3,129	0.00%
2023/10/02	2	22.33	7	22.50	22.25	-5	3,115	-0.16%
2023/09/28	32	23.82	7	22.86	22.85	25	3,073	0.81%
2023/09/26	1	23.50	0	0.00	23.40	1	3,072	0.03%
2023/09/25	1	23.90	0	0.00	23.90	1	3,099	0.03%
2023/09/22	1	23.90	2	24.08	24.20	-1	3,274	-0.03%
2023/09/21	1	24.50	0	0.00	23.65	1	3,276	0.03%
2023/09/20	2	24.70	2	24.77	24.65	0	3,243	0.00%
2023/09/12	0.1	23.05	0	0.00	23.25	0.1	3,034	0.00%
2023/09/11	0	0.00	2	24.10	23.90	-2	3,042	-0.07%
2023/09/05	0	0.00	10	24.10	23.85	-10	3,155	-0.32%
2023/09/04	10	23.75	3	23.85	23.75	7	3,151	0.22%
2023/08/31	0	0.00	2	23.15	23.20	-2	3,160	-0.06%
2023/08/30	0.1	22.90	0	0.00	22.90	0.1	3,236	0.00%
2023/08/28	5	22.92	10	23.00	22.65	-5	3,299	-0.15%
2023/08/25	3	22.75	0	0.00	22.70	3	3,321	0.09%
2023/08/24	0	0.00	1	22.90	22.90	-1	3,332	-0.03%
2023/08/23	1	21.60	1	21.80	22.20	0	3,301	0.00%
2023/08/21	2	21.33	0	0.00	21.25	2	3,437	0.06%
2023/08/16	1	20.95	0	0.00	20.80	1	3,837	0.03%
2023/08/14	0	0.00	0.5	21.25	21.30	-0.5	3,929	-0.01%
2023/08/09	0	0.00	1	23.60	23.55	-1	4,065	-0.02%
2023/08/07	1	23.35	0	0.00	23.40	1	4,245	0.02%
2023/07/31	0	0.00	152	23.26	23.35	-152	4,567	-3.33%	大賣/鉅額交易
2023/07/28	10.1	23.35	0	0.00	23.25	10.1	4,696	0.21%
2023/07/26	150	23.18	0.8	23.30	23.10	149.2	4,966	3.00%	大買/鉅額交易
2023/07/25	0	0.00	2	23.25	23.10	-2	5,132	-0.04%
2023/07/20	1	23.40	0	0.00	23.60	1	5,619	0.02%
2023/07/19	1	23.20	3	23.05	23.05	-2	5,723	-0.03%
2023/07/18	0	0.00	1	23.35	23.20	-1	6,021	-0.02%
2023/07/17	0	0.00	1	23.55	23.70	-1	6,255	-0.02%
2023/07/11	110	24.53	110	24.41	24.45	0	10,315	0.00%	大買/大賣/
2023/07/10	0	0.00	1	24.00	24.00	-1	11,545	-0.01%
2023/07/07	2	24.55	1	24.20	24.15	1	12,009	0.01%
2023/07/05	0	0.00	4	24.98	24.70	-4	12,664	-0.03%
2023/07/04	0.5	25.10	1	25.10	24.95	-0.5	12,964	0.00%
2023/07/03	4	24.73	0	0.00	24.95	4	13,434	0.03%
2023/06/30	0	0.00	1.2	25.11	24.75	-1.2	13,414	-0.01%
2023/06/29	0	0.00	1	24.70	24.75	-1	13,260	-0.01%
2023/06/19	0	0.00	1	24.60	24.65	-1	13,584	-0.01%
2023/06/16	2	24.20	1	24.15	24.25	1	13,523	0.01%
2023/06/15	1	23.90	2	23.65	24.00	-1	13,496	-0.01%
2023/06/13	2	24.05	5	24.00	24.00	-3	13,476	-0.02%
2023/06/12	0	0.00	2	24.35	24.40	-2	13,450	-0.01%
2023/06/08	5	25.00	0	0.00	25.00	5	13,524	0.04%
2023/06/07	0	0.00	0.1	25.15	25.00	-0.1	13,615	0.00%
2023/06/06	1	25.20	8	25.05	25.00	-7	13,710	-0.05%
2023/06/05	201	25.10	0	0.00	25.25	201	13,754	1.46%	大買/鉅額交易
2023/06/02	0	0.00	10	24.55	24.55	-10	13,692	-0.07%
2023/05/29	0	0.00	16	24.65	24.45	-16	13,846	-0.12%
2023/05/26	1	24.35	0	0.00	24.15	1	14,024	0.01%
2023/05/25	4	25.23	0	0.00	25.00	4	14,202	0.03%
2023/05/24	3	25.50	0	0.00	25.50	3	14,532	0.02%
2023/05/23	2	24.95	0	0.00	25.20	2	14,960	0.01%
2023/05/22	3	25.25	5	25.18	25.75	-2	15,172	-0.01%
2023/05/19	3	24.57	100	24.70	24.40	-97	15,107	-0.64%
2023/05/15	111	24.20	3	24.15	24.40	108	15,050	0.72%	大買/鉅額交易
2023/05/12	0.1	23.45	1	23.70	23.45	-0.9	14,986	-0.01%
2023/05/11	0.1	23.45	1	23.70	23.30	-0.9	15,004	-0.01%
2023/05/10	4	24.13	0	0.00	24.00	4	14,860	0.03%
2023/05/09	0	0.00	8	24.38	24.00	-8	14,813	-0.05%
2023/05/08	8	24.84	1	24.90	24.60	7	14,767	0.05%
2023/05/05	0	24.75	0	0.00	24.45	0	14,788	0.00%
2023/05/03	12	25.96	0	0.00	25.60	12	14,602	0.08%
2023/04/28	5	26.17	4	26.04	25.95	1	14,388	0.01%
2023/04/27	5	25.83	3	25.68	25.80	2	14,204	0.01%
2023/04/26	1.1	25.70	0	0.00	25.60	1.1	14,028	0.01%
2023/04/25	2	26.55	7.2	26.21	25.80	-5.2	13,919	-0.04%
2023/04/24	1	26.35	0	0.00	26.20	1	13,643	0.01%
2023/04/21	7	25.99	17	25.85	25.90	-10	13,517	-0.07%
2023/04/20	16	26.50	15.2	26.09	26.00	0.8	13,184	0.01%
2023/04/19	24	26.80	16	26.62	26.35	8	12,924	0.06%
2023/04/18	10	27.04	33	27.33	27.30	-23	12,499	-0.18%
2023/04/17	24	27.66	55	27.68	28.00	-31	11,720	-0.26%
2023/04/14	49.1	26.97	44.5	27.19	26.45	4.5	10,447	0.04%
2023/04/13	37.5	25.97	32.1	26.23	26.85	5.4	8,708	0.06%
2023/04/12	38	24.40	27.3	24.33	24.45	10.7	7,450	0.14%
2023/04/11	5	23.94	5	23.67	23.60	0	6,981	0.00%
2023/04/10	0	0.00	2	23.88	24.05	-2	6,724	-0.03%
2023/04/07	5.2	22.98	14	22.80	22.80	-8.8	6,381	-0.14%
2023/04/06	60	24.06	32	24.26	23.75	28	6,051	0.46%
2023/03/31	0	0.00	3	23.40	23.35	-3	5,535	-0.05%
2023/03/30	0	0.00	5	23.32	23.50	-5	5,525	-0.09%
2023/03/29	9	23.50	6	23.43	23.40	3	5,514	0.05%
2023/03/28	3	23.30	1	23.45	23.45	2	5,472	0.04%
2023/03/27	6	23.13	10	23.65	23.50	-4	5,380	-0.07%
2023/03/23	6	22.40	1	22.55	22.40	5	5,440	0.09%
2023/03/20	2	21.70	1	21.55	21.70	1	5,399	0.02%
2023/03/17	4	21.49	2	21.65	21.65	2	5,452	0.04%
2023/03/16	0	0.00	5	21.04	21.05	-5	5,439	-0.09%
2023/03/15	1	21.90	5	21.54	21.40	-4	5,440	-0.07%
2023/03/10	0	22.65	3	22.75	22.55	-3	5,579	-0.05%
2023/03/09	4	23.60	2	23.55	23.55	2	5,546	0.04%
2023/03/08	4	23.05	4	23.23	23.20	0	5,953	0.00%
2023/03/07	0	22.95	1.5	22.90	22.90	-1.5	6,051	-0.02%
2023/03/02	12	23.06	12	23.06	23.05	0	6,033	0.00%
2023/03/01	2	22.83	0	0.00	22.80	2	6,074	0.03%
2023/02/24	26	23.78	21	23.96	23.55	5	5,998	0.08%
2023/02/23	13	24.40	0	0.00	24.05	13	5,785	0.22%
2023/02/22	17	24.39	15	24.32	24.20	2	5,503	0.04%
2023/02/21	17	23.68	7	24.02	23.90	10	5,138	0.19%
2023/02/20	2	23.20	20	22.59	23.25	-18	4,657	-0.39%
2023/02/17	0	0.00	2	21.55	21.50	-2	4,327	-0.05%
2023/02/16	0	20.90	0	0.00	20.85	0	4,204	0.00%
2023/02/14	1	20.65	0.7	20.75	20.65	0.3	4,317	0.01%
2023/02/13	3	21.08	1	21.00	21.00	2	4,358	0.05%
2023/02/10	0	0.00	5	20.90	20.65	-5	4,522	-0.11%
2023/02/09	0	0.00	8	20.50	20.50	-8	4,544	-0.18%
2023/02/08	2	20.35	2.3	20.24	20.25	-0.3	4,555	-0.01%
2023/02/07	0	0.00	2	20.40	20.30	-2	4,534	-0.04%
2023/02/06	3	20.57	17	20.74	20.20	-14	4,508	-0.31%
2023/02/01	0	0.00	1	19.65	19.85	-1	4,275	-0.02%
2023/01/31	0	0.00	14.8	19.41	19.35	-14.8	4,223	-0.35%
2023/01/30	10	18.70	0	0.00	18.70	10	4,170	0.24%
2023/01/17	0	0.00	2	18.50	18.45	-2	4,137	-0.05%
2023/01/12	1	18.60	0	0.00	18.60	1	4,137	0.02%
2023/01/04	1	19.25	0	0.00	19.15	1	4,121	0.02%
2022/12/30	2	19.48	2	19.55	19.50	0	4,107	0.00%
2022/12/29	5	19.45	3	19.35	19.30	2	4,094	0.05%
2022/12/27	0	0.00	1	19.90	19.80	-1	4,053	-0.02%
2022/12/22	1	19.65	0	0.00	19.60	1	3,959	0.03%
2022/12/20	0	0.00	19	19.73	19.15	-19	3,923	-0.48%
2022/12/19	1	19.95	1	19.75	19.75	0	3,892	0.00%
2022/12/16	7	20.01	7	20.21	20.10	0	3,873	0.00%
2022/12/15	6	20.61	2	20.20	20.30	4	3,799	0.11%
2022/12/14	0	0.00	5	19.75	19.70	-5	3,580	-0.14%
2022/12/09	2	20.10	3	19.65	19.90	-1	3,509	-0.03%
2022/12/07	5	19.80	1	19.65	19.65	4	3,400	0.12%
2022/12/06	15	19.75	0	0.00	19.55	15	3,344	0.45%
2022/12/02	8	19.84	28	20.09	19.95	-20	3,171	-0.63%
2022/12/01	28	19.81	8	19.93	19.55	20	3,017	0.66%
2022/11/30	21	20.59	25	19.96	19.90	-4	2,906	-0.14%
2022/11/29	2	19.53	21	19.82	19.85	-19	2,364	-0.80%
2022/11/28	0	0.00	1	17.95	18.05	-1	2,169	-0.05%
2022/11/25	15	18.40	0	0.00	18.35	15	2,150	0.70%
2022/11/24	3	18.60	0	0.00	18.40	3	2,107	0.14%
2022/11/23	10	17.95	10	18.20	18.45	0	2,030	0.00%
2022/11/22	1	18.05	6	17.98	18.25	-5	1,937	-0.26%
2022/11/21	1	17.55	0	0.00	17.40	1	1,863	0.05%
2022/11/15	1	18.30	1	18.20	18.20	0	1,752	0.00%
2022/11/11	1	18.95	1	18.95	18.75	0	1,672	0.00%
2022/11/10	3	19.08	7	19.31	18.95	-4	1,586	-0.25%
2022/11/08	0	0.00	1	18.35	18.50	-1	1,331	-0.08%
2022/11/07	8	17.57	9	18.12	18.15	-1	1,088	-0.09%
2022/10/13	5	15.00	0	0.00	14.55	5	936	0.53%
2022/09/26	0.1	16.85	0	0.00	16.75	0.1	877	0.01%
2022/09/15	0.1	18.10	0	0.00	17.95	0.1	901	0.01%
2022/08/24	0	0.00	6	18.61	18.60	-6	1,065	-0.56%
2022/08/19	0	0.00	5	18.50	18.50	-5	1,064	-0.47%
2022/08/16	10	18.70	0	0.00	18.75	10	1,082	0.92%
2022/08/10	0	0.00	5	18.40	18.35	-5	1,107	-0.45%
2022/08/04	5	17.60	0	0.00	17.80	5	1,214	0.41%
2022/08/01	0	0.00	5	18.05	18.15	-5	1,245	-0.40%
2022/07/25	0	0.00	2	18.20	18.20	-2	1,329	-0.15%
2022/07/22	1	18.40	0	0.00	18.25	1	1,371	0.07%
2022/07/18	4	17.85	0	0.00	17.80	4	1,506	0.27%
2022/07/15	2	17.90	0	0.00	17.90	2	1,509	0.13%
2022/07/14	2	18.15	0	0.00	18.10	2	1,539	0.13%
2022/07/07	0	0.00	2	17.53	17.50	-2	1,608	-0.12%
2022/07/06	2	17.60	0	0.00	17.45	2	1,616	0.12%
2022/07/05	2	17.65	0	0.00	17.80	2	1,635	0.12%
2022/07/04	2	17.20	0	0.00	17.20	2	1,641	0.12%
2022/07/01	3	17.53	0	0.00	17.25	3	1,661	0.18%
2022/06/27	2	18.55	1	18.30	18.50	1	1,677	0.06%
2022/06/24	3	18.02	0	0.00	18.00	3	1,671	0.18%
2022/06/23	0.1	17.75	2	17.80	17.70	-1.9	1,672	-0.12%
2022/06/22	0	0.00	2	18.00	17.65	-2	1,676	-0.12%
2022/06/21	0	0.00	5	18.00	18.10	-5	1,674	-0.30%
2022/06/20	1	17.95	0	0.00	17.60	1	1,678	0.06%
2022/06/17	3	18.22	0	0.00	18.25	3	1,680	0.18%
2022/06/16	0	0.00	10	18.70	18.25	-10	1,674	-0.60%
2022/06/09	1	19.40	0	0.00	19.40	1	1,707	0.06%
2022/06/02	5	19.60	0	0.00	19.70	5	1,925	0.26%
2022/06/01	3	19.63	1.2	19.72	19.70	1.8	1,954	0.09%
2022/05/31	1	19.70	0	0.00	19.65	1	1,962	0.05%
2022/05/30	0	0.00	0.4	19.70	19.70	-0.4	1,993	-0.02%
2022/05/27	0	0.00	1	19.45	19.50	-1	2,006	-0.05%
2022/05/26	2	19.50	2	19.45	19.40	0	2,040	0.00%
2022/05/25	0	0.00	3	19.35	19.35	-3	2,045	-0.15%
2022/05/24	4	19.11	5	19.46	19.10	-1	2,067	-0.05%
2022/05/23	2	19.35	10	19.38	19.30	-8	2,072	-0.39%
2022/05/19	0	0.00	7	18.90	19.00	-7	2,093	-0.33%
2022/05/18	0	0.00	9	19.05	19.20	-9	2,185	-0.41%
2022/05/17	8	18.89	2	18.95	18.85	6	2,186	0.27%
2022/05/16	1	19.05	3	18.83	18.85	-2	2,193	-0.09%
2022/05/13	3	18.85	3	18.90	18.95	0	2,187	0.00%
2022/05/12	5.1	19.00	0	0.00	18.85	5.1	2,163	0.23%
2022/05/11	4	19.65	1	20.00	19.70	3	2,092	0.14%
2022/05/10	13	19.75	0	0.00	20.20	13	2,059	0.63%
2022/05/09	0.1	20.00	0	0.00	20.05	0.1	2,042	0.00%
2022/05/05	0	0.00	5	20.75	20.70	-5	2,023	-0.25%
2022/05/04	5	20.70	4	20.80	20.70	1	2,018	0.05%
2022/04/27	3	21.57	3	21.68	21.35	0	2,025	0.00%
2022/04/26	4	21.76	0	0.00	21.65	4	1,967	0.20%
2022/04/25	0	0.00	6	21.40	21.10	-6	1,912	-0.31%
2022/04/21	1	21.70	0	0.00	21.65	1	1,927	0.05%
2022/04/20	1	21.80	0	0.00	21.60	1	1,954	0.05%
2022/04/19	2	21.58	0	0.00	21.55	2	1,936	0.10%
2022/04/18	1	21.35	0	0.00	21.25	1	1,930	0.05%
2022/04/15	1	21.45	1	21.60	21.45	0	1,924	0.00%
2022/04/14	2	21.20	2	21.20	21.30	0	1,918	0.00%
2022/04/13	0	0.00	2	20.75	20.80	-2	1,905	-0.10%
2022/04/11	1	20.90	1	20.45	20.45	0	1,957	0.00%
2022/04/06	0	0.00	1	21.15	21.30	-1	1,999	-0.05%
2022/03/30	6	21.15	0	0.00	21.15	6	2,001	0.30%
2022/03/29	1	21.30	1	21.05	21.20	0	2,000	0.00%
2022/03/28	0	0.00	2	21.20	21.20	-2	1,996	-0.10%
2022/03/25	7	21.23	0	0.00	21.30	7	1,995	0.35%
2022/03/24	5	21.50	0	0.00	21.55	5	1,988	0.25%
2022/03/22	1	21.85	11	21.86	22.05	-10	1,990	-0.50%
2022/03/18	1	21.40	5	21.40	21.70	-4	1,993	-0.20%
2022/03/16	5	21.00	0	0.00	21.00	5	1,998	0.25%
2022/03/15	1	21.20	10	21.20	21.10	-9	2,013	-0.45%
2022/03/14	4	21.64	0	0.00	21.60	4	2,006	0.20%
2022/03/11	2	21.88	10	21.85	21.95	-8	2,010	-0.40%
2022/03/10	3	22.25	7	22.14	22.00	-4	2,011	-0.20%
2022/03/09	10	22.13	0	0.00	22.10	10	1,963	0.51%
2022/03/07	2	21.05	10	20.96	21.20	-8	1,864	-0.43%
2022/03/04	0	0.00	9.2	21.65	21.65	-9.2	1,872	-0.49%
2022/03/03	0	0.00	16	21.85	21.90	-16	1,876	-0.85%
2022/03/02	0	0.00	5.3	21.47	21.70	-5.3	1,865	-0.28%
2022/03/01	5	21.50	0	0.00	21.60	5	1,868	0.27%
2022/02/25	10	20.90	0	0.00	20.95	10	1,868	0.54%
2022/02/18	3	21.58	3	21.65	21.75	0	1,886	0.00%
2022/02/17	4	21.40	0	0.00	21.15	4	1,816	0.22%
2022/02/11	2	20.93	1	20.95	20.85	1	1,866	0.05%
2022/02/07	1	20.50	10	20.70	20.90	-9	1,982	-0.45%
2022/01/26	1	20.10	0	0.00	20.00	1	2,106	0.05%
2022/01/25	2	20.03	0	0.00	20.00	2	2,116	0.09%
2022/01/24	3	20.07	0	0.00	20.15	3	2,129	0.14%
2022/01/21	5.1	20.60	0	0.00	20.40	5.1	2,141	0.24%
2022/01/20	1	20.70	3	20.77	20.80	-2	2,133	-0.09%
2022/01/19	2	21.00	15	20.86	20.80	-13	2,137	-0.61%
2022/01/18	0	0.00	10	21.15	20.90	-10	2,143	-0.47%
2022/01/17	2	20.80	0	0.00	21.00	2	2,153	0.09%
2022/01/14	24	20.81	0	0.00	20.90	24	2,168	1.11%
2022/01/13	3	21.30	0	0.00	21.15	3	2,159	0.14%
2022/01/12	6.1	21.48	1	21.55	21.40	5.1	2,138	0.24%
2022/01/11	0	0.00	14	21.65	21.55	-14	2,150	-0.65%
2022/01/06	4	22.18	0	0.00	22.05	4	2,167	0.18%
2022/01/05	14.1	22.00	0	0.00	21.90	14.1	2,176	0.65%
2022/01/03	0	0.00	15	22.29	22.15	-15	2,192	-0.68%
2021/12/29	3	21.75	5	22.00	21.85	-2	2,209	-0.09%
2021/12/28	0	0.00	1	21.60	21.55	-1	2,205	-0.05%
2021/12/27	0.1	21.45	6	21.45	21.40	-5.9	2,301	-0.26%
2021/12/23	0	0.00	7	21.45	21.45	-7	2,381	-0.29%
2021/12/21	5	21.50	0.1	21.55	21.45	4.9	2,419	0.20%
2021/12/17	1	21.75	5	21.80	21.50	-4	2,441	-0.16%
2021/12/16	1	21.60	0	0.00	21.50	1	2,442	0.04%
2021/12/15	18	21.53	0	0.00	21.40	18	2,473	0.73%
2021/12/14	8	21.41	0	0.00	21.40	8	2,489	0.32%
2021/12/10	5	21.90	0	0.00	22.05	5	2,470	0.20%
2021/12/09	0	0.00	0.2	22.25	22.05	-0.2	2,475	-0.01%
2021/12/08	0	0.00	1.3	22.51	22.20	-1.3	2,460	-0.05%
2021/12/07	1	22.30	13	22.34	22.20	-12	2,465	-0.49%
2021/12/02	0	0.00	10	21.94	21.85	-10	2,540	-0.39%
2021/12/01	2	22.10	0	0.00	22.10	2	2,570	0.08%
2021/11/29	9	21.79	0	0.00	21.70	9	2,647	0.34%
2021/11/26	14	22.27	40	22.00	22.00	-26	2,702	-0.96%
2021/11/25	45	22.59	0	0.00	22.30	45	2,812	1.60%
2021/11/24	0	0.00	13	22.45	22.50	-13	2,838	-0.46%
2021/11/23	0	0.00	1	22.00	22.00	-1	2,835	-0.04%
2021/11/22	0	0.00	1	22.30	22.35	-1	2,885	-0.03%
2021/11/19	5	22.10	0	0.00	22.15	5	2,920	0.17%
2021/11/17	5	22.20	0	0.00	22.25	5	3,271	0.15%
2021/11/16	0	0.00	1	22.85	22.50	-1	3,313	-0.03%
2021/11/15	0	0.00	1	22.65	22.60	-1	3,606	-0.03%
2021/11/12	0	0.00	6	22.54	22.40	-6	3,764	-0.16%
2021/11/11	7	22.34	0	0.00	22.10	7	3,788	0.18%
2021/11/10	2	22.45	3	22.90	22.50	-1	3,851	-0.03%
2021/11/09	4.1	22.81	1	22.90	22.70	3.1	4,035	0.08%
2021/11/08	2	22.55	16	22.69	22.75	-14	4,030	-0.35%
2021/11/05	0	0.00	5	22.15	22.15	-5	4,069	-0.12%
2021/11/04	2	22.70	0	0.00	22.40	2	4,078	0.05%
2021/11/03	1.1	22.54	3	22.87	22.90	-1.9	4,075	-0.05%
2021/11/02	1	22.30	41	22.35	22.15	-40	4,000	-1.00%
2021/11/01	2	22.18	6	22.17	22.15	-4	4,030	-0.10%
2021/10/29	1	21.80	6	22.01	21.80	-5	4,035	-0.12%
2021/10/26	4	21.50	1	21.50	21.45	3	4,169	0.07%
2021/10/25	10	21.70	0	0.00	21.55	10	4,256	0.23%
2021/10/22	5	21.35	0	21.25	21.25	5	4,341	0.11%
2021/10/21	0	0.00	1	21.80	21.55	-1	4,411	-0.02%
2021/10/20	3	21.68	0	0.00	21.60	3	4,478	0.07%
2021/10/19	0	0.00	10	21.55	21.55	-10	4,623	-0.22%
2021/10/18	1	21.05	0	0.00	21.15	1	4,723	0.02%
2021/10/14	5	20.70	0	0.00	20.80	5	4,970	0.10%
2021/10/13	7	20.73	3	20.72	20.50	4	5,090	0.08%
2021/10/12	10	21.05	0	0.00	20.70	10	5,273	0.19%
2021/10/07	0	0.00	1	22.00	21.85	-1	5,852	-0.02%
2021/10/06	6.1	21.22	1	21.85	21.20	5.1	6,070	0.08%
2021/10/05	5	21.20	1	21.30	21.60	4	6,279	0.06%
2021/10/04	12	21.83	0	0.00	21.60	12	6,420	0.19%
2021/10/01	2	22.70	10	22.80	22.45	-8	6,574	-0.12%
2021/09/30	0	0.00	6	22.83	23.10	-6	7,031	-0.09%
2021/09/29	6	22.71	5	22.65	22.70	1	8,346	0.01%
2021/09/27	5	23.10	0	0.00	23.15	5	9,283	0.05%
2021/09/23	5	22.96	0	0.00	22.90	5	10,734	0.05%
2021/09/22	0	0.00	20	22.75	22.75	-20	11,576	-0.17%
2021/09/16	2.1	22.90	0	0.00	23.05	2.1	13,779	0.01%
2021/09/14	5	23.10	3	23.05	23.05	2	17,417	0.01%
2021/09/13	0	0.00	20	23.43	23.30	-20	21,568	-0.09%
2021/09/10	4	23.30	10	23.35	23.50	-6	24,448	-0.02%
2021/09/08	0.1	23.30	16	23.38	23.20	-15.9	27,334	-0.06%
2021/09/07	1	23.70	5	23.70	23.50	-4	29,832	-0.01%
2021/09/06	10.1	23.60	0	0.00	23.40	10.1	31,157	0.03%
2021/09/03	11	24.16	11.9	24.29	23.85	-0.9	31,286	0.00%
2021/09/02	16	24.49	0	0.00	24.10	16	31,329	0.05%
2021/09/01	8	24.38	0	0.00	24.10	8	31,427	0.03%
2021/08/31	4	24.48	6	24.62	24.65	-2	31,969	-0.01%
2021/08/30	0	0.00	2	24.23	24.20	-2	32,038	-0.01%
2021/08/27	3	23.92	4	23.95	23.95	-1	32,360	0.00%
2021/08/26	4	24.21	10	24.23	24.00	-6	32,704	-0.02%
2021/08/25	1	24.00	2	24.18	24.20	-1	33,286	0.00%
2021/08/24	10	24.27	6	24.05	23.85	4	33,357	0.01%
2021/08/23	13	24.30	11	24.18	24.00	2	33,394	0.01%
2021/08/20	4	23.49	6	23.28	23.10	-2	33,387	-0.01%
2021/08/19	29	24.52	5	24.48	23.50	24	33,397	0.07%
2021/08/18	5	22.94	14	23.58	24.10	-9	33,180	-0.03%
2021/08/17	2	23.30	2	22.85	22.80	0	33,237	0.00%
2021/08/16	10	23.43	100	23.36	23.20	-90	33,777	-0.27%
2021/08/13	100	24.12	11	24.05	23.95	89	34,091	0.26%
2021/08/12	2	23.35	5	23.50	23.45	-3	33,970	-0.01%
2021/08/11	9	23.43	0	0.00	23.35	9	34,116	0.03%
2021/08/10	0	0.00	5	23.65	23.75	-5	34,202	-0.01%
2021/08/09	2	24.10	2	23.90	23.90	0	34,362	0.00%
2021/08/06	7	24.16	7	24.32	23.95	0	34,464	0.00%
2021/08/05	1	23.90	10	24.03	23.95	-9	34,663	-0.03%
2021/08/04	0	0.00	2	24.15	24.25	-2	35,038	-0.01%
2021/08/03	5.1	24.10	15	24.17	24.00	-9.9	35,280	-0.03%
2021/08/02	0	0.00	0.6	24.20	24.20	-0.6	35,478	0.00%
2021/07/30	7	24.16	5	24.25	24.05	2	35,601	0.01%
2021/07/29	0	0.00	10	24.55	24.70	-10	35,684	-0.03%
2021/07/28	5	23.91	15	23.81	23.85	-10	35,757	-0.03%
2021/07/27	5.8	24.46	0	0.00	24.40	5.8	36,236	0.02%
2021/07/26	7	25.04	3	24.88	24.90	4	36,648	0.01%
2021/07/23	5	24.80	7	25.11	25.20	-2	36,871	-0.01%
2021/07/22	0.1	24.50	1	24.60	24.35	-0.9	37,094	0.00%
2021/07/21	7	24.63	5	24.52	24.10	2	37,461	0.01%
2021/07/20	8.2	24.93	2	24.85	24.80	6.2	38,136	0.02%
2021/07/19	4	25.43	5	25.41	25.60	-1	38,573	0.00%
2021/07/16	7	25.13	0	0.00	25.15	7	40,374	0.02%
2021/07/15	18	25.33	68	25.54	25.75	-50	41,689	-0.12%
2021/07/14	14.8	24.93	8	25.13	24.90	6.8	42,415	0.02%
2021/07/13	12	25.51	1	25.40	25.20	11	43,019	0.03%
2021/07/12	4.9	26.08	101	25.84	25.80	-96.1	42,947	-0.22%	大賣/
2021/07/09	10.8	26.58	8	26.69	26.40	2.8	42,805	0.01%
2021/07/08	11	27.10	20	26.92	27.05	-9	42,891	-0.02%
2021/07/07	22.8	27.46	10	27.23	27.50	12.8	42,832	0.03%
2021/07/06	52	27.68	19	27.89	28.25	33	42,444	0.08%
2021/07/05	8	26.34	44	26.19	26.95	-36	41,278	-0.09%
2021/07/02	9	26.54	21	26.74	26.60	-12	40,903	-0.03%
2021/07/01	25	27.94	10	27.97	27.10	15	40,656	0.04%
2021/06/30	23.8	28.15	27	27.87	27.85	-3.2	40,332	-0.01%
2021/06/29	42	28.59	230	28.42	28.10	-188	39,878	-0.47%	大賣/鉅額交易
2021/06/28	416	29.10	200	28.76	28.90	216	39,901	0.54%	大買/大賣/鉅額交易
2021/06/25	164	28.79	55	28.35	27.90	109	38,693	0.28%	大買/鉅額交易
2021/06/24	77	28.92	356	28.75	28.45	-279	37,832	-0.74%	大賣/鉅額交易
2021/06/23	118.8	29.03	391	28.67	28.15	-272.2	35,736	-0.76%	大買/大賣/鉅額交易
2021/06/22	422.2	32.72	295	32.07	31.25	127.2	34,203	0.37%	大買/大賣/鉅額交易
2021/06/21	201	30.19	227	30.45	31.10	-26	30,045	-0.09%	大買/大賣/
2021/06/18	229.4	28.52	81.1	28.76	28.30	148.4	27,198	0.55%	大買/鉅額交易
2021/06/17	49	27.04	28	27.10	27.10	21	25,096	0.08%
2021/06/16	294	27.00	78.9	27.40	26.65	215.1	24,395	0.88%	大買/鉅額交易
2021/06/15	73	25.37	52.1	25.30	26.15	20.9	21,945	0.10%
2021/06/11	2	23.88	46.1	23.68	23.80	-44.1	20,715	-0.21%
2021/06/10	1	23.45	2	23.85	23.45	-1	20,690	0.00%
2021/06/09	4	23.66	7	23.54	23.45	-3	20,648	-0.01%
2021/06/08	22	25.14	11	24.90	24.10	11	20,565	0.05%
2021/06/07	1	23.60	2	23.25	23.90	-1	20,083	0.00%
2021/06/04	6	24.10	4	24.03	24.10	2	19,964	0.01%
2021/06/03	8	23.83	11	23.86	24.00	-3	19,624	-0.02%
2021/06/02	20.1	23.64	48	23.18	23.40	-27.9	19,299	-0.14%
2021/06/01	13	22.28	9	22.29	22.75	4	18,664	0.02%
2021/05/31	2	22.85	6	22.75	22.05	-4	18,570	-0.02%
2021/05/28	3	22.33	19	22.72	22.65	-16	18,435	-0.09%
2021/05/27	4	22.18	20	22.13	21.90	-16	18,259	-0.09%
2021/05/26	13	21.85	13	22.25	21.95	0	18,494	0.00%
2021/05/25	35	22.07	9	21.84	22.00	26	18,527	0.14%
2021/05/24	16.1	22.91	33.1	22.98	22.40	-17	18,330	-0.09%
2021/05/21	23	21.05	7.1	21.31	21.90	15.9	17,771	0.09%
2021/05/20	12	20.20	0	0.00	19.95	12	17,418	0.07%
2021/05/19	5	20.41	0	0.00	20.45	5	17,365	0.03%
2021/05/18	7.1	19.70	0	0.00	20.05	7.1	17,255	0.04%
2021/05/17	1	18.90	14.1	18.75	18.25	-13.1	17,120	-0.08%
2021/05/14	4	19.95	0	20.50	20.10	4	16,930	0.02%
2021/05/13	56	19.98	11	19.63	19.80	45	16,782	0.27%
2021/05/12	26	21.24	8	20.74	20.75	18	16,521	0.11%
2021/05/11	14	23.36	17	23.08	23.00	-3	16,099	-0.02%
2021/05/07	8	23.69	5	24.25	24.75	3	15,601	0.02%
2021/05/06	0	0.00	40	23.68	23.75	-40	15,417	-0.26%
2021/05/05	1	23.85	9	24.17	23.90	-8	15,253	-0.05%
2021/05/04	40	25.26	24	25.00	23.75	16	15,096	0.11%
2021/05/03	17	25.64	17	26.06	25.50	0	14,515	0.00%
2021/04/29	8.1	24.99	27.6	25.26	25.30	-19.5	14,021	-0.14%
2021/04/28	8	25.84	22	26.29	25.65	-14	13,724	-0.10%
2021/04/27	22	26.71	5	26.73	26.50	17	13,380	0.13%
2021/04/26	39	27.69	7	27.66	27.30	32	12,907	0.25%
2021/04/23	21.6	26.16	46	25.99	25.80	-24.4	12,086	-0.20%
2021/04/22	85.6	29.34	31	28.82	27.00	54.6	11,549	0.47%
2021/04/21	115	26.10	92	26.94	27.60	23	9,621	0.24%	大買/
2021/04/20	32	25.39	69.5	25.06	25.10	-37.5	8,117	-0.46%
2021/04/19	52	22.95	40.8	24.43	24.60	11.2	7,019	0.16%
2021/04/16	3	22.15	4	22.28	22.40	-1	6,198	-0.02%
2021/04/14	3	21.98	2	22.05	22.35	1	5,967	0.02%
2021/04/13	2	22.33	0	0.00	21.90	2	5,771	0.03%
2021/04/09	5	22.48	6	22.48	22.60	-1	5,550	-0.02%
2021/04/08	40	22.49	3	22.35	22.50	37	5,392	0.69%
2021/04/07	6	22.18	12	22.02	22.15	-6	5,263	-0.11%
2021/04/06	106	22.66	90.7	22.41	22.40	15.3	5,191	0.29%	大買/
2021/04/01	2	22.05	2	21.90	22.15	0	5,110	0.00%
2021/03/31	1	21.50	19.8	21.46	21.45	-18.8	4,798	-0.39%
2021/03/30	5	22.55	7	22.83	22.25	-2	3,993	-0.05%
2021/03/29	5.1	22.43	0	0.00	22.40	5.1	4,034	0.13%
2021/03/26	1	22.30	0	0.00	22.35	1	4,748	0.02%
2021/03/25	6	22.45	0	0.00	22.40	6	5,212	0.12%
2021/03/24	3	22.47	0	0.00	22.55	3	5,463	0.05%
2021/03/23	1	22.50	0	0.00	22.75	1	5,487	0.02%
2021/03/22	0	0.00	3	22.88	22.95	-3	5,462	-0.05%
2021/03/19	3	22.37	0	0.00	22.30	3	5,380	0.06%
2021/03/18	0	0.00	5	22.91	22.60	-5	5,313	-0.09%
2021/03/17	10	22.93	0	0.00	22.90	10	5,234	0.19%
2021/03/16	3	22.33	8	22.70	23.10	-5	5,088	-0.10%
2021/03/15	6	21.77	0	0.00	21.90	6	4,942	0.12%
2021/03/12	1	22.00	1	22.30	22.00	0	4,899	0.00%
2021/03/11	6	21.89	18	21.90	21.90	-12	4,838	-0.25%
2021/03/10	1.1	22.79	1	22.45	22.45	0.1	4,710	0.00%
2021/03/08	1	23.20	0	0.00	22.95	1	4,632	0.02%
2021/03/02	5.1	23.50	0	0.00	23.40	5.1	4,574	0.11%
2021/02/26	38	23.89	0	0.00	23.95	38	4,553	0.83%
2021/02/25	5	25.74	13	25.70	26.50	-8	4,253	-0.19%
2021/02/24	5	25.35	0	0.00	25.30	5	4,134	0.12%
2021/02/23	1	25.20	2	25.15	25.25	-1	4,084	-0.02%
2021/02/18	7	25.49	0	0.00	25.30	7	3,966	0.18%
2021/02/17	0	0.00	5	24.55	24.40	-5	3,906	-0.13%
2021/01/29	6	24.10	0	0.00	24.05	6	3,888	0.15%
2021/01/27	0	0.00	2	24.80	25.00	-2	3,866	-0.05%
2021/01/26	0	0.00	2	25.05	25.10	-2	3,864	-0.05%
2021/01/25	0	0.00	6	24.45	24.75	-6	3,857	-0.16%
2021/01/22	6	24.45	5	24.50	24.65	1	3,864	0.03%
2021/01/20	6	24.12	3	24.15	24.05	3	3,859	0.08%
2021/01/19	5	24.70	0	0.00	24.70	5	3,826	0.13%
2021/01/15	9	25.61	0	0.00	25.40	9	3,820	0.24%
2021/01/14	3	26.42	0	0.00	26.15	3	3,784	0.08%
2021/01/13	0	0.00	30	26.10	26.10	-30	3,773	-0.80%
2021/01/12	1	26.25	0	0.00	25.90	1	3,744	0.03%
2021/01/08	2	26.60	0	0.00	26.45	2	3,680	0.05%
2021/01/07	0	0.00	1	27.00	26.90	-1	3,658	-0.03%
2021/01/06	30	26.50	1	26.65	26.50	29	3,633	0.80%
2021/01/05	2	27.68	0	0.00	27.60	2	3,567	0.06%
2021/01/04	4	28.00	9	28.07	28.25	-5	3,547	-0.14%
2020/12/31	0	0.00	5	28.60	28.45	-5	3,478	-0.14%
2020/12/29	1	29.00	8	29.04	28.80	-7	3,435	-0.20%
2020/12/28	16	30.23	10	29.50	29.35	6	3,310	0.18%
2020/12/25	1	28.55	0	0.00	28.30	1	3,066	0.03%
2020/12/24	2	28.80	40	28.90	28.65	-38	2,989	-1.27%
2020/12/23	1	27.75	1	28.25	29.00	0	2,911	0.00%
2020/12/22	22	30.29	22	28.72	28.05	0	2,739	0.00%
2020/12/21	5	29.87	2.5	30.95	30.95	2.5	1,990	0.12%
2020/12/18	5	26.80	0	0.00	28.15	5	1,510	0.33%
2020/12/17	0	0.00	5	25.61	25.60	-5	1,250	-0.40%
2020/12/16	7	25.45	0	25.15	25.30	7	1,210	0.58%
2020/12/15	40	24.70	1	24.90	24.75	39	1,187	3.28%
2020/12/11	1	24.60	0	0.00	24.60	1	1,199	0.08%
2020/12/10	15	24.86	0	0.00	24.70	15	1,197	1.25%
2020/12/09	5	25.00	3	24.70	24.85	2	1,218	0.16%
2020/12/02	2	25.00	1	25.20	25.05	1	1,577	0.06%
2020/12/01	1	24.95	0	0.00	24.90	1	1,564	0.06%
2020/11/27	5	25.23	0	0.00	25.05	5	1,561	0.32%
2020/11/26	1	25.40	0	0.00	25.25	1	1,570	0.06%
2020/11/25	10	24.95	0	0.00	25.05	10	1,603	0.62%
2020/11/12	2	24.00	7	24.03	23.85	-5	1,789	-0.28%
2020/11/09	5	24.55	0	0.00	24.45	5	1,782	0.28%
2020/11/05	0	0.00	1	24.75	24.55	-1	1,820	-0.05%
2020/11/04	1	24.45	0	0.00	24.55	1	1,881	0.05%
2020/10/30	0	0.00	1	25.20	24.60	-1	1,986	-0.05%
2020/10/26	0	0.00	0	25.00	25.15	0	2,154	0.00%
2020/10/23	0	0.00	1	24.90	24.95	-1	2,188	-0.05%
2020/10/19	1	24.60	5	24.95	24.90	-4	2,231	-0.18%
2020/10/15	2	24.60	0.1	24.60	24.60	1.9	2,288	0.08%
2020/10/12	1	25.10	1	25.10	25.15	0	2,325	0.00%
2020/09/30	0	0.00	1	24.50	24.10	-1	2,417	-0.04%
2020/09/25	0	0.00	2	24.10	23.80	-2	2,432	-0.08%
2020/09/21	0	0.00	1	25.05	24.85	-1	2,364	-0.04%
2020/09/16	1	24.90	0	0.00	24.80	1	2,390	0.04%
2020/09/15	0	0.00	45	25.00	24.95	-45	2,384	-1.89%
2020/09/14	0	0.00	65	25.13	25.10	-65	2,380	-2.73%
2020/09/11	62.1	25.42	2	25.90	25.25	60.1	2,354	2.55%
2020/09/09	2	25.00	54	25.02	25.15	-52	2,135	-2.44%
2020/09/07	106	25.98	0	0.00	25.70	106	2,099	5.05%	大買/鉅額交易
2020/08/31	0	0.00	2.1	25.16	24.75	-2.1	2,042	-0.10%
2020/08/27	1	24.60	1	24.75	24.35	0	1,985	0.00%
2020/08/25	0	0.00	1	24.35	24.50	-1	1,978	-0.05%
2020/08/24	1	24.00	0	0.00	24.25	1	2,011	0.05%
2020/08/20	1	24.35	0	0.00	24.15	1	2,068	0.05%
2020/08/12	1	24.65	101	24.77	24.90	-100	1,902	-5.26%	大賣/
2020/08/11	0	0.00	39	25.15	25.00	-39	1,911	-2.04%
2020/08/10	1	25.85	0	0.00	25.25	1	1,900	0.05%
2020/08/07	140	25.80	0	0.00	25.70	140	1,868	7.49%	大買/鉅額交易
2020/08/06	0	0.00	1	25.60	24.90	-1	1,839	-0.05%
2020/08/05	0	0.00	2	25.25	25.25	-2	1,845	-0.11%
2020/08/04	0	0.00	3	25.65	25.65	-3	1,869	-0.16%
2020/07/31	0	0.00	0.1	24.80	24.80	-0.1	1,786	0.00%
2020/07/30	1	25.25	1.3	25.12	25.15	-0.3	1,897	-0.01%
2020/07/28	3	24.10	1	23.65	23.70	2	1,827	0.11%
2020/07/22	0	0.00	10	24.90	24.70	-10	1,832	-0.55%
2020/07/16	0	0.00	0.9	24.45	24.55	-0.9	1,758	-0.05%
2020/07/09	3	24.45	0	0.00	23.90	3	1,663	0.18%
2020/07/06	1	23.55	11	23.62	23.70	-10	1,629	-0.61%
2020/06/29	0	0.00	3	23.05	22.80	-3	1,656	-0.18%
2020/06/24	1	22.95	0	0.00	23.25	1	1,648	0.06%
2020/06/23	6	23.00	0	0.00	22.95	6	1,630	0.37%
2020/06/19	2	23.68	0	0.00	23.60	2	1,617	0.12%
2020/06/12	1	23.80	1	23.65	23.75	0	1,657	0.00%
2020/06/11	1	24.70	1	24.10	24.05	0	1,669	0.00%
2020/06/10	1	24.90	0	0.00	25.00	1	1,645	0.06%
2020/06/04	4	24.85	0	0.00	24.80	4	1,634	0.24%
2020/06/03	5	24.98	0	0.00	25.00	5	1,644	0.30%
2020/05/27	0	0.00	11	24.25	24.85	-11	1,518	-0.72%
2020/05/20	1	24.60	1	24.25	24.25	0	1,469	0.00%
2020/05/19	3	24.38	0	0.00	24.50	3	1,414	0.21%
2020/05/18	18	23.86	20	23.88	24.50	-2	1,404	-0.14%
2020/05/15	3	23.55	0	0.00	23.50	3	1,383	0.22%
2020/05/14	7	24.33	1	23.85	23.75	6	1,366	0.44%
2020/05/13	0	0.00	5	25.10	24.85	-5	1,340	-0.37%
2020/05/12	6	24.68	0	0.00	24.75	6	1,322	0.45%
2020/05/06	76	24.70	77.3	24.23	24.35	-1.3	1,248	-0.11%
2020/04/30	1	21.80	1	22.00	22.00	0	1,093	0.00%
2020/04/17	0	0.00	2	19.85	19.85	-2	1,112	-0.18%
2020/04/15	0	0.00	0.3	19.20	19.30	-0.3	1,134	-0.02%
2020/04/13	1	18.85	0	0.00	18.70	1	1,133	0.09%
2020/04/10	1	18.95	0	0.00	19.05	1	1,132	0.09%
2020/04/06	1	17.70	0	0.00	17.70	1	1,132	0.09%
2020/03/30	0	0.00	1	16.80	16.80	-1	1,099	-0.09%
2020/03/24	0	0.00	10	16.57	16.55	-10	1,105	-0.90%
2020/03/16	1.7	18.55	6	18.63	18.00	-4.3	1,025	-0.42%
2020/03/11	0	0.00	70	22.28	22.10	-70	949	-7.37%
2020/03/10	31	22.30	0	0.00	22.25	31	941	3.29%
2020/03/09	40	22.85	0	0.00	22.55	40	920	4.34%
2020/03/05	0	0.00	10	23.00	23.10	-10	901	-1.11%
2020/02/27	0	0.00	5	23.10	23.10	-5	885	-0.56%
2020/02/26	0	0.00	5	23.55	23.30	-5	886	-0.56%
2020/02/21	5	24.15	0	0.00	24.15	5	859	0.58%
2020/02/12	0	0.00	5	24.45	24.50	-5	862	-0.58%
2020/02/05	5	23.30	0	0.00	23.30	5	868	0.58%
2020/02/03	5	23.48	6	23.43	23.35	-1	854	-0.12%
2020/01/31	0	0.00	3	24.40	24.60	-3	847	-0.35%
2020/01/30	5	25.12	0	0.00	24.50	5	834	0.60%
2020/01/20	0	0.00	0.9	26.25	26.25	-0.9	799	-0.11%
2020/01/14	1	26.45	0	0.00	26.35	1	843	0.12%
2020/01/13	2	26.85	1	27.15	26.50	1	870	0.11%
2020/01/10	8	26.29	0	0.00	26.25	8	832	0.96%
2020/01/07	5	26.60	0	0.00	26.95	5	843	0.59%
2019/12/24	0	0.00	2	27.08	26.95	-2	848	-0.24%
2019/12/23	2	27.00	0	0.00	27.15	2	843	0.24%
2019/12/19	5	26.85	0	0.00	26.85	5	828	0.60%
2019/12/18	2	26.75	2	26.90	26.95	0	831	0.00%
2019/12/17	0	0.00	0	26.55	26.75	0	826	0.00%
2019/12/12	2	26.50	0	0.00	26.50	2	904	0.22%
2019/11/26	0	0.00	2	26.85	26.75	-2	1,066	-0.19%
2019/11/21	2	26.25	0	0.00	26.25	2	1,089	0.18%
2019/11/20	1	26.30	0	0.00	26.30	1	1,091	0.09%
2019/11/15	0	0.00	0.4	26.20	26.35	-0.4	1,120	-0.04%
2019/11/14	0	0.00	50	26.25	26.20	-50	1,124	-4.45%
2019/11/11	50	26.74	0	0.00	26.65	50	1,129	4.43%
2019/11/08	0	0.00	5	27.20	27.10	-5	1,117	-0.45%
2019/11/06	0	0.00	2.1	27.12	27.00	-2.1	1,076	-0.19%
2019/11/05	9	27.36	4	27.20	27.00	5	1,109	0.45%
2019/10/31	2	26.83	0	0.00	27.00	2	1,085	0.18%
2019/10/30	0	0.00	1	26.80	27.10	-1	1,084	-0.09%
2019/10/29	0	0.00	0	26.60	26.60	0	1,083	0.00%
2019/10/25	0	0.00	0	26.80	26.90	0	1,102	0.00%
2019/10/22	1	27.55	1	27.15	27.15	0	1,115	0.00%
2019/10/17	0.6	26.75	0	0.00	26.90	0.6	1,074	0.06%
2019/10/15	2	27.40	3	27.27	27.20	-1	1,179	-0.08%
2019/10/14	0	0.00	7	26.58	27.10	-7	1,207	-0.58%
2019/10/08	0	0.00	1	26.30	26.20	-1	1,175	-0.09%
2019/10/07	3	26.05	0	0.00	26.30	3	1,178	0.25%
2019/10/04	1	25.90	0	0.00	25.85	1	1,179	0.08%
2019/09/27	3	26.03	0	0.00	25.90	3	1,234	0.24%
2019/09/26	2	26.43	1	26.30	26.30	1	1,252	0.08%
2019/09/25	1	26.50	0	0.00	26.50	1	1,286	0.08%
2019/09/18	5	27.12	7	26.91	26.95	-2	1,290	-0.15%
2019/09/17	0	0.00	2	26.55	26.45	-2	1,213	-0.16%
2019/08/28	2	25.65	0	0.00	25.20	2	1,284	0.16%
2019/08/23	0	0.00	0.3	25.55	25.55	-0.3	1,273	-0.02%
2019/08/21	0	0.00	3	25.83	25.90	-3	1,302	-0.23%
2019/08/19	1	25.60	0	0.00	25.55	1	1,319	0.08%
2019/08/16	2	25.53	0	0.00	25.50	2	1,337	0.15%
2019/08/08	0	0.00	0.3	26.10	26.10	-0.3	1,529	-0.02%
2019/08/07	1	26.30	2	26.83	26.40	-1	1,527	-0.07%
2019/08/05	0	0.00	35	26.06	26.00	-35	1,517	-2.31%
2019/08/02	3	26.10	61	26.15	26.15	-58	1,531	-3.79%
2019/07/31	2	26.28	2	26.20	26.20	0	1,563	0.00%
2019/07/29	1	26.50	0	0.00	26.50	1	1,651	0.06%
2019/07/26	0	0.00	4	27.05	26.70	-4	1,719	-0.23%
2019/07/25	3	26.73	3	26.75	26.90	0	1,723	0.00%
2019/07/23	2	26.80	0	0.00	26.75	2	1,731	0.12%
2019/07/22	2	26.85	0	0.00	26.85	2	1,729	0.12%
2019/07/19	5	27.51	0	0.00	27.20	5	1,716	0.29%
2019/07/18	2	27.60	6	27.64	27.30	-4	1,714	-0.23%
2019/07/17	7	27.35	2	27.33	27.25	5	1,666	0.30%
2019/07/16	3	27.13	19	27.19	27.05	-16	1,607	-1.00%
2019/07/12	1	26.55	0	0.00	26.40	1	1,564	0.06%
2019/07/10	0	0.00	1	26.50	26.35	-1	1,622	-0.06%
2019/07/09	3	26.55	3	26.80	26.45	0	1,643	0.00%
2019/07/05	44	26.60	0	0.00	26.60	44	1,643	2.68%
2019/07/04	30	26.90	6	27.13	26.90	24	1,633	1.47%
2019/07/03	29	26.90	0	0.00	26.80	29	1,641	1.77%
2019/06/24	0	0.00	2	26.35	26.40	-2	1,743	-0.11%
2019/06/21	2	26.40	0	0.00	26.60	2	1,755	0.11%
2019/06/20	0	0.00	2	26.30	26.35	-2	1,763	-0.11%
2019/06/19	0	0.00	0.8	26.10	26.30	-0.8	1,825	-0.05%
2019/06/14	5	26.79	3	26.65	26.50	2	2,128	0.09%
2019/06/13	0	0.00	1	26.35	26.45	-1	2,111	-0.05%
2019/06/12	1	26.50	0	0.00	26.20	1	2,139	0.05%
2019/06/11	0	0.00	3	26.20	26.10	-3	2,118	-0.14%
2019/06/06	0	0.00	2.1	26.49	26.40	-2.1	2,101	-0.10%
2019/06/05	0	0.00	8	26.90	27.10	-8	2,093	-0.38%
2019/06/03	1	26.45	0	0.00	26.45	1	2,088	0.05%
2019/05/31	2	26.48	102	26.59	26.45	-100	2,103	-4.75%	大賣/
2019/05/29	3	26.53	4	26.64	26.35	-1	2,132	-0.05%
2019/05/28	2	26.95	0	0.00	26.95	2	2,144	0.09%
2019/05/27	1	27.20	0	0.00	27.30	1	2,227	0.04%
2019/05/24	0	0.00	1	26.90	26.90	-1	2,302	-0.04%
2019/05/23	5	26.97	0	0.00	27.00	5	2,339	0.21%
2019/05/22	2	27.30	0	0.00	27.10	2	2,380	0.08%
2019/05/21	11	27.67	10	27.85	27.20	1	2,470	0.04%
2019/05/20	4	26.91	5	26.74	27.40	-1	2,634	-0.04%
2019/05/17	100	25.64	0	0.00	25.50	100	2,690	3.72%
2019/05/13	3	25.53	0	0.00	25.50	3	3,085	0.10%
2019/05/10	0	0.00	4	26.05	26.10	-4	3,094	-0.13%
2019/05/09	3	26.97	3	26.95	26.25	0	3,088	0.00%
2019/05/08	6	26.95	1	26.95	27.05	5	3,072	0.16%
2019/05/07	3	27.47	1	27.45	27.40	2	3,076	0.07%
2019/05/06	3	27.87	3	27.92	27.65	0	3,088	0.00%
2019/05/03	7	27.56	8	27.85	27.30	-1	3,091	-0.03%
2019/05/02	1	26.70	3	26.65	26.70	-2	3,034	-0.07%
2019/04/30	1	26.10	0	0.00	26.05	1	3,021	0.03%
2019/04/29	0	0.00	2	26.30	26.20	-2	3,032	-0.07%
2019/04/26	4	26.18	1	26.10	26.10	3	3,026	0.10%
2019/04/25	1	26.40	2	26.38	26.20	-1	3,052	-0.03%
2019/04/24	1	26.70	0	0.00	26.25	1	3,056	0.03%
2019/04/22	5	26.75	4	26.70	26.40	1	3,045	0.03%
2019/04/19	2	26.00	2	26.45	26.50	0	3,065	0.00%
2019/04/18	2	26.25	0	0.00	25.95	2	3,073	0.07%
2019/04/17	3	26.60	1	26.50	26.40	2	3,068	0.07%
2019/04/16	3	26.07	0	0.00	26.35	3	3,068	0.10%
2019/04/15	0	0.00	0.3	27.05	27.05	-0.3	3,029	-0.01%
2019/04/09	0	0.00	5	27.75	27.80	-5	3,003	-0.17%
2019/04/02	1	27.45	0.4	27.30	27.30	0.6	2,980	0.02%
2019/04/01	4	27.34	0	0.00	27.30	4	2,993	0.13%
2019/03/29	1	28.35	0	0.00	28.20	1	3,007	0.03%
2019/03/26	1	27.90	1	27.95	28.00	0	2,961	0.00%
2019/03/25	1	27.80	0	0.00	27.75	1	2,971	0.03%
2019/03/21	0	0.00	55	30.04	29.50	-55	2,877	-1.91%
2019/03/20	54	29.42	5	29.30	29.25	49	2,735	1.79%
2019/03/15	0	0.00	1	27.65	28.70	-1	2,579	-0.04%
2019/03/11	0	0.00	1	27.35	27.75	-1	2,571	-0.04%
2019/03/04	3	29.00	0	0.00	28.60	3	2,587	0.12%
2019/02/26	5	28.90	1.1	29.30	28.80	3.9	2,590	0.15%
2019/02/25	0	0.00	4	29.33	29.35	-4	2,499	-0.16%
2019/02/22	1	28.65	0	0.00	28.20	1	2,414	0.04%
2019/02/21	1	29.40	0	0.00	28.95	1	2,371	0.04%
2019/02/20	3	28.65	1	28.80	28.95	2	2,315	0.09%
2019/02/19	2	28.88	14	29.28	29.10	-12	2,203	-0.54%
2019/02/18	0	0.00	1	26.50	26.70	-1	1,946	-0.05%
2019/02/15	3	25.12	9	25.71	26.15	-6	1,928	-0.31%
2019/02/14	0	0.00	1	24.80	24.50	-1	1,725	-0.06%
2019/02/13	0	0.00	2	24.48	24.60	-2	1,714	-0.12%
2019/02/12	3	24.43	5	24.47	24.30	-2	1,684	-0.12%
2019/02/11	1	26.10	1	26.10	25.15	0	1,536	0.00%
2019/01/28	0	0.00	0.9	25.70	25.70	-0.9	1,539	-0.06%
2019/01/25	3	26.15	0	0.00	26.00	3	1,578	0.19%
2019/01/24	1	25.70	1.1	26.00	26.60	-0.1	1,550	-0.01%
2019/01/23	2	24.78	2	25.15	25.05	0	1,460	0.00%
2019/01/14	0	0.00	0.4	24.20	24.20	-0.4	1,523	-0.03%
2019/01/08	0	0.00	6	24.75	24.80	-6	1,519	-0.39%
2019/01/04	0	0.00	4	23.60	23.60	-4	1,553	-0.26%
2018/12/25	2	25.40	1	25.40	25.25	1	1,910	0.05%
2018/12/22	3	25.87	2	26.50	26.20	1	2,224	0.04%
2018/12/20	2	26.60	4	25.88	25.85	-2	2,715	-0.07%
2018/12/18	10	26.85	0	0.00	27.00	10	3,031	0.33%
2018/12/13	0	0.00	3	29.00	28.35	-3	3,106	-0.10%
2018/12/12	0	0.00	3	27.95	28.30	-3	3,101	-0.10%
2018/12/03	0	0.00	4	29.10	29.15	-4	3,118	-0.13%
2018/11/30	2	28.95	0	0.00	28.85	2	3,110	0.06%
2018/11/29	0	0.00	2	30.20	29.90	-2	3,072	-0.07%
2018/11/28	0.8	30.00	0	0.00	29.95	0.8	3,062	0.03%
2018/11/27	0	0.00	2	30.05	29.90	-2	3,056	-0.07%
2018/11/26	0	0.00	37	31.35	30.30	-37	3,041	-1.22%
2018/11/23	3	32.65	1.1	32.10	32.00	1.9	2,990	0.06%
2018/11/21	0	0.00	0.9	32.90	33.05	-0.9	2,971	-0.03%
2018/11/16	0	0.00	6	33.10	32.85	-6	3,018	-0.20%
2018/11/15	0	0.00	1	33.15	33.20	-1	3,016	-0.03%
2018/11/14	7	34.00	5	34.39	33.65	2	2,998	0.07%
2018/11/13	1	31.90	12	32.18	32.50	-11	2,910	-0.38%
2018/11/12	1	32.50	128	32.52	32.35	-127	2,919	-4.35%	大賣/鉅額交易
2018/11/09	0	0.00	165	32.14	33.00	-165	2,909	-5.67%	大賣/鉅額交易
2018/11/07	10	32.65	11	32.78	32.60	-1	2,903	-0.03%
2018/11/06	6	32.13	3	32.00	32.00	3	2,893	0.10%
2018/11/05	2	32.70	0	0.00	32.55	2	2,876	0.07%
2018/11/02	2	31.80	7	32.91	32.95	-5	2,855	-0.18%
2018/11/01	1	32.30	1	32.40	32.05	0	2,796	0.00%
2018/10/30	5	32.20	1	32.60	31.90	4	2,791	0.14%
2018/10/29	1	31.40	0	0.00	31.70	1	2,769	0.04%
2018/10/26	3	31.67	1	31.70	31.40	2	2,769	0.07%
2018/10/25	35	33.26	1	33.45	31.30	34	2,786	1.22%
2018/10/23	1	31.90	73	31.90	31.70	-72	2,757	-2.61%
2018/10/22	5	32.25	17	32.29	32.20	-12	2,809	-0.43%
2018/10/18	0	0.00	2	31.83	32.05	-2	2,966	-0.07%
2018/10/16	1	31.45	0	0.00	31.30	1	2,993	0.03%
2018/10/12	4	32.05	2	30.50	32.20	2	2,998	0.07%
2018/10/11	0	0.00	13	31.62	31.50	-13	2,980	-0.44%
2018/10/09	0	0.00	1	34.85	34.95	-1	2,938	-0.03%
2018/10/05	0	0.00	184	35.35	35.10	-184	3,037	-6.06%	大賣/鉅額交易
2018/10/04	10	38.30	18	37.79	37.75	-8	2,988	-0.27%
2018/10/03	10	39.97	3	38.83	38.10	7	2,958	0.24%
2018/10/02	7	40.41	3	40.52	40.05	4	2,852	0.14%
2018/10/01	11	41.32	3	41.50	41.60	8	2,765	0.29%
2018/09/28	23	41.23	1	41.30	39.80	22	2,552	0.86%
2018/09/27	10	41.30	8	42.39	42.70	2	2,425	0.08%
2018/09/26	105	39.01	7.3	40.71	41.15	97.7	2,053	4.76%	大買/
2018/09/25	2	37.25	13.6	37.45	37.45	-11.6	1,803	-0.64%
2018/09/21	51	34.67	1	34.50	34.05	50	1,777	2.81%
2018/09/20	1	34.50	7	34.41	34.70	-6	1,790	-0.34%
2018/09/19	65	34.65	19	34.64	34.15	46	1,866	2.46%
2018/09/18	12	33.28	2	33.30	33.00	10	1,875	0.53%
2018/09/17	7	32.96	2	32.85	32.90	5	2,090	0.24%
2018/09/14	2	33.53	2	33.00	33.00	0	2,284	0.00%
2018/09/13	10	34.54	9	34.02	33.60	1	2,305	0.04%
2018/09/12	2	33.35	2	34.80	33.75	0	2,307	0.00%
2018/09/11	60	32.70	1	32.75	32.80	59	2,298	2.57%
2018/09/10	0	0.00	4	32.90	32.95	-4	2,334	-0.17%
2018/09/06	0	0.00	161	34.08	34.05	-161	2,370	-6.79%	大賣/鉅額交易
2018/09/05	4	34.64	4	35.21	35.10	0	2,415	0.00%
2018/09/03	0	0.00	5	35.20	34.50	-5	2,529	-0.20%
2018/08/29	6	36.90	0	0.00	36.45	6	2,620	0.23%
2018/08/28	1	37.50	0.8	36.85	36.85	0.2	2,667	0.01%
2018/08/27	6	37.45	1	37.40	37.15	5	2,790	0.18%
2018/08/24	1	37.20	0	0.00	37.30	1	2,871	0.03%
2018/08/23	3	38.65	6	38.18	38.20	-3	2,896	-0.10%
2018/08/21	26	36.18	0	0.00	36.10	26	2,937	0.89%
2018/08/20	1	37.00	4	37.00	37.10	-3	3,081	-0.10%
2018/08/17	0	0.00	3	35.50	35.25	-3	3,129	-0.10%
2018/08/16	3	32.65	0	0.00	32.85	3	3,214	0.09%
2018/08/15	0	0.00	15	33.50	33.15	-15	3,272	-0.46%
2018/08/14	5	34.00	0	0.00	34.15	5	3,339	0.15%
2018/08/08	1	37.55	1	37.65	37.35	0	3,908	0.00%
2018/08/07	0	0.00	1	37.85	37.85	-1	4,066	-0.02%
2018/08/06	0	0.00	5	37.30	37.30	-5	4,265	-0.12%
2018/08/03	31	37.81	1	37.85	37.95	30	4,580	0.66%
2018/08/02	6	37.79	4	37.83	37.75	2	4,827	0.04%
2018/08/01	1	39.70	1.9	39.13	38.65	-0.9	4,964	-0.02%
2018/07/31	2.6	41.99	5	41.64	41.10	-2.4	5,096	-0.05%
2018/07/30	0	0.00	2	40.75	40.75	-2	5,153	-0.04%
2018/07/18	2	15.70	3	15.75	15.60	-1	5,229	-0.02%
2018/07/17	19	16.02	0	0.00	15.85	19	5,248	0.36%
2018/07/16	29	16.63	3	16.67	16.55	26	5,300	0.49%
2018/07/13	3	15.15	0	0.00	15.50	3	5,436	0.06%
2018/07/09	0	0.00	1	15.40	15.30	-1	6,005	-0.02%
2018/07/05	24	15.71	0	0.00	15.20	24	7,094	0.34%
2018/07/04	101	16.20	0	0.00	16.10	101	7,627	1.32%	大買/鉅額交易
2018/07/03	0	0.00	6	17.65	17.00	-6	7,720	-0.08%
2018/07/02	2	18.00	0	0.00	17.75	2	7,924	0.03%
2018/06/27	5	18.30	0	0.00	18.05	5	8,685	0.06%
2018/06/25	55	18.15	0	0.00	18.15	55	9,292	0.59%
2018/06/22	1	18.60	0	0.00	18.40	1	9,531	0.01%
2018/06/20	1	19.10	3	19.27	19.10	-2	9,512	-0.02%
2018/06/19	2	19.10	15	20.12	19.35	-13	9,482	-0.14%
2018/06/15	101	19.37	0	0.00	19.10	101	9,398	1.07%	大買/鉅額交易
2018/06/14	1	20.10	12	20.00	19.70	-11	9,338	-0.12%
2018/06/13	22	19.19	7	19.59	19.70	15	9,122	0.16%
2018/06/08	55	18.25	0	0.00	18.10	55	8,919	0.62%
2018/06/07	1	18.20	0	0.00	18.30	1	8,910	0.01%
2018/06/06	0	0.00	2	18.55	18.40	-2	8,919	-0.02%
2018/06/05	0	0.00	5	18.79	18.50	-5	8,900	-0.06%
2018/06/04	5	18.98	7	18.92	18.85	-2	8,870	-0.02%
2018/06/01	12	18.86	1	18.50	18.90	11	8,831	0.12%
2018/05/30	0	0.00	10	18.53	18.50	-10	8,779	-0.11%
2018/05/29	10	18.43	0	0.00	18.45	10	8,778	0.11%
2018/05/28	2	18.30	1	18.30	18.25	1	8,746	0.01%
2018/05/25	0	0.00	11	18.73	18.70	-11	8,721	-0.13%
2018/05/24	1	17.90	3	19.32	19.30	-2	8,710	-0.02%
2018/05/23	8	18.43	3	18.43	18.05	5	8,637	0.06%
2018/05/22	2	19.05	7	19.04	18.95	-5	8,568	-0.06%
2018/05/21	0	0.00	10	19.20	19.10	-10	8,536	-0.12%
2018/05/18	201	19.27	2	19.33	19.50	199	8,493	2.34%	大買/鉅額交易
2018/05/17	9	19.28	17	19.41	19.15	-8	8,462	-0.09%
2018/05/16	2	20.45	35	20.50	20.30	-33	8,321	-0.40%
2018/05/15	10	20.95	48	20.93	20.85	-38	8,292	-0.46%
2018/05/14	62	20.29	48	20.35	20.30	14	8,277	0.17%
2018/05/11	10	21.18	0	0.00	20.70	10	8,260	0.12%
2018/05/10	45	20.97	3	21.05	20.90	42	8,217	0.51%
2018/05/09	6	21.06	20	21.16	21.50	-14	8,186	-0.17%
2018/05/08	5	21.14	1	20.85	20.90	4	8,040	0.05%
2018/05/07	180	20.98	16	21.24	22.00	164	7,918	2.07%	大買/鉅額交易
2018/05/04	14	20.17	2	20.25	20.05	12	7,744	0.15%
2018/05/03	17	21.97	33	21.51	21.40	-16	7,599	-0.21%
2018/05/02	85	24.48	6	24.13	23.70	79	7,419	1.06%
2018/04/30	19	24.00	9	23.68	24.20	10	7,147	0.14%
2018/04/27	9	21.62	2	21.80	22.00	7	6,924	0.10%
2018/04/26	6	21.45	0	0.00	21.45	6	6,817	0.09%
2018/04/25	61	23.46	33	23.70	23.80	28	6,690	0.42%
2018/04/24	32	24.95	11	24.18	24.00	21	6,694	0.31%
2018/04/23	64	25.20	0	0.00	25.10	64	6,860	0.93%
2018/04/20	7	25.36	10	25.27	25.40	-3	6,824	-0.04%
2018/04/19	39	25.18	4	25.38	25.90	35	6,738	0.52%
2018/04/18	1	24.75	7	24.66	24.80	-6	6,566	-0.09%
2018/04/17	13	24.39	20	24.56	24.05	-7	6,658	-0.11%
2018/04/16	8	24.56	21	24.26	24.30	-13	6,680	-0.19%
2018/04/13	24	25.53	39	25.79	25.50	-15	6,977	-0.21%
2018/04/12	36	26.25	49	26.42	26.40	-13	6,854	-0.19%
2018/04/11	50	24.54	41	25.03	26.05	9	6,572	0.14%
2018/04/10	43	22.98	76.5	23.48	23.70	-33.5	5,896	-0.57%
2018/04/09	1	22.10	2	22.10	22.10	-1	5,290	-0.02%
2018/04/03	50	20.09	38	18.89	20.10	12	5,118	0.23%
2018/04/02	24	18.74	13	18.58	18.40	11	4,878	0.23%
2018/03/31	9	18.51	31	18.51	18.60	-22	4,723	-0.47%
2018/03/30	48	18.50	8	18.28	18.35	40	4,498	0.89%
2018/03/29	6	17.12	22	17.44	17.70	-16	4,080	-0.39%
2018/03/28	16	15.80	32.1	16.19	16.20	-16.1	3,675	-0.44%
2018/03/27	8	15.48	26.1	15.11	15.80	-18.1	3,398	-0.53%
2018/03/26	0	0.00	2	14.35	14.40	-2	3,143	-0.06%
2018/03/23	3	14.35	0	0.00	14.30	3	3,129	0.10%
2018/03/21	0	0.00	2	14.40	14.30	-2	3,114	-0.06%
2018/03/20	0	0.00	4	14.30	14.30	-4	3,107	-0.13%
2018/03/16	0	0.00	2	14.45	14.20	-2	3,104	-0.06%
2018/03/15	0	0.00	2	14.40	14.40	-2	3,095	-0.06%
2018/03/14	0	0.00	0.2	14.20	14.25	-0.2	3,092	-0.01%
2018/03/13	0	0.00	4	14.30	14.20	-4	3,078	-0.13%
2018/03/12	0	0.00	1.3	14.32	14.20	-1.3	3,072	-0.04%
2018/03/09	1	14.00	0	0.00	13.80	1	3,026	0.03%
2018/03/08	2	14.00	0	0.00	13.80	2	3,027	0.07%
2018/03/06	0	0.00	6	14.37	14.25	-6	3,016	-0.20%
2018/03/05	4	14.34	27	14.25	14.35	-23	3,012	-0.76%
2018/03/02	1	14.10	0	0.00	13.95	1	2,966	0.03%
2018/03/01	0	0.00	6	13.62	13.90	-6	2,966	-0.20%
2018/02/27	2	13.70	2	13.80	13.75	0	2,994	0.00%
2018/02/21	8	13.20	0	0.00	13.40	8	2,967	0.27%
2018/02/12	4	13.00	0	0.00	13.00	4	2,973	0.13%
2018/02/09	0	0.00	2	13.00	13.00	-2	2,969	-0.07%
2018/02/06	1	13.30	0	0.00	12.80	1	2,951	0.03%
2018/02/01	0	0.00	1.1	14.59	14.60	-1.1	2,930	-0.04%
2018/01/31	0	0.00	0.2	14.20	14.30	-0.2	2,909	-0.01%
2018/01/29	0	0.00	1	14.30	14.10	-1	3,116	-0.03%
2018/01/25	1	14.00	0	0.00	14.10	1	3,154	0.03%
2018/01/24	21	14.40	2	14.00	14.00	19	3,150	0.60%
2018/01/23	3	14.33	1	14.50	14.50	2	3,107	0.06%
2018/01/19	2	14.80	0	0.00	14.55	2	3,098	0.06%
2018/01/18	4	14.76	99	14.87	14.80	-95	3,062	-3.10%
2018/01/17	4	14.95	7.2	15.19	15.25	-3.2	2,957	-0.11%
2018/01/15	1	14.10	0	0.00	13.70	1	2,661	0.04%
2018/01/11	43	13.50	5	14.01	13.85	38	2,561	1.48%
2018/01/10	41	14.75	9	14.96	14.75	32	2,356	1.36%
2018/01/09	31	14.97	10	15.15	15.25	21	2,210	0.95%
2018/01/08	0	0.00	0.2	13.90	13.90	-0.2	1,768	-0.01%
2018/01/05	0	0.00	0.1	12.60	12.65	-0.1	1,616	-0.01%