台船 (2208)-華南永昌券商分點個股進出

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
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
3,162張
產業
上市航運類股
563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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/26	2.1	18.10	0	18.20	18.15	2.1	5,244	0.04%
2024/04/25	0.4	18.24	22	18.05	18.10	-21.6	5,267	-0.41%
2024/04/24	0	18.38	0	0.00	18.30	0	5,312	0.00%
2024/04/23	2	18.25	0	0.00	18.30	2	5,410	0.04%
2024/04/22	4.1	18.56	0	0.00	18.45	4.1	5,500	0.07%
2024/04/19	19.6	18.60	0.3	18.85	18.70	19.3	5,679	0.34%
2024/04/18	22.1	18.99	1	19.09	19.05	21	6,197	0.34%
2024/04/17	0	0.00	1	19.00	19.00	-1	6,202	-0.02%
2024/04/16	6	19.05	4	19.11	18.85	2	6,218	0.03%
2024/04/15	49	19.90	10.2	19.58	19.40	38.8	6,169	0.63%
2024/04/12	10	19.11	2	19.05	19.05	8	6,116	0.13%
2024/04/11	41.2	19.17	1	19.20	19.15	40.2	6,134	0.66%
2024/04/10	89.3	19.62	45	19.66	19.50	44.3	6,071	0.73%
2024/04/09	55.4	19.03	2	19.08	19.05	53.4	5,805	0.92%
2024/04/08	151	19.04	24	19.03	18.90	127	5,772	2.20%	大買/鉅額交易
2024/04/03	7	18.69	1	18.80	18.85	6	5,764	0.10%
2024/04/02	0	18.90	0	0.00	18.70	0	5,767	0.00%
2024/04/01	28.1	18.86	2	18.78	18.90	26.1	5,790	0.45%
2024/03/29	58	18.96	9	18.98	18.85	49	5,753	0.85%
2024/03/28	10.2	19.09	41	19.24	18.95	-30.8	5,740	-0.54%
2024/03/27	31	19.30	48	19.11	19.10	-17	5,696	-0.30%
2024/03/26	12.2	18.98	23	19.28	18.80	-10.9	5,614	-0.19%
2024/03/25	0	19.05	2	19.13	19.10	-2	5,481	-0.04%
2024/03/22	22	19.17	4	19.13	19.05	18	5,430	0.33%
2024/03/21	1.1	18.67	3.8	18.90	18.90	-2.7	5,313	-0.05%
2024/03/20	13.2	18.88	7	18.79	18.75	6.2	5,245	0.12%
2024/03/19	20.5	19.11	13	19.22	19.25	7.5	5,153	0.14%
2024/03/18	64	18.35	83	18.62	18.60	-19	4,770	-0.40%
2024/03/15	0.1	17.65	2	17.65	17.75	-1.9	4,490	-0.04%
2024/03/14	5	17.60	0	0.00	17.60	5	4,455	0.11%
2024/03/13	3	17.65	0	0.00	17.65	3	4,453	0.07%
2024/03/12	29.1	17.88	2	17.78	17.75	27.1	4,430	0.61%
2024/03/11	6	17.69	17.4	17.65	17.75	-11.4	4,398	-0.26%
2024/03/08	3	17.58	0	0.00	17.55	3	4,380	0.07%
2024/03/07	5.1	17.73	0	0.00	17.75	5.1	4,387	0.12%
2024/03/06	82.2	17.98	5	17.90	17.90	77.2	4,330	1.78%
2024/03/05	47	18.00	0	0.00	17.95	47	4,295	1.09%
2024/03/04	1.1	18.06	10	18.10	18.00	-8.9	4,260	-0.21%
2024/03/01	2	18.25	0	0.00	18.20	2	4,242	0.05%
2024/02/29	1.1	18.35	5	18.55	18.35	-3.9	4,228	-0.09%
2024/02/27	5	18.30	0	0.00	18.05	5	4,145	0.12%
2024/02/26	7.5	18.18	0	0.00	18.05	7.5	4,100	0.18%
2024/02/23	3.1	18.04	0	0.00	17.95	3.1	4,062	0.08%
2024/02/22	5.1	18.08	7	18.19	18.20	-1.9	3,970	-0.05%
2024/02/21	3.8	17.91	1	17.90	17.90	2.8	3,829	0.07%
2024/02/20	2.5	18.00	2	18.08	18.00	0.5	3,776	0.01%
2024/02/19	4	17.80	9	17.98	18.15	-5	3,678	-0.14%
2024/02/16	2.3	18.18	0	0.00	18.15	2.3	3,611	0.06%
2024/02/15	5	17.95	0	0.00	18.15	5	3,584	0.14%
2024/02/05	24.1	17.78	3	17.85	17.90	21.1	3,542	0.60%
2024/02/02	2	18.15	1	18.20	18.05	1	3,471	0.03%
2024/02/01	0	18.35	1.2	18.25	18.25	-1.2	3,441	-0.03%
2024/01/30	0	18.35	1	18.30	18.20	-1	3,396	-0.03%
2024/01/26	20.1	18.45	0	0.00	18.40	20.1	3,340	0.60%
2024/01/25	0	0.00	1	18.55	18.55	-1	3,323	-0.03%
2024/01/24	0.1	18.60	3	18.55	18.60	-2.9	3,298	-0.09%
2024/01/23	3	18.42	1	18.40	18.45	2	3,225	0.06%
2024/01/22	5.5	18.13	1.9	18.07	18.10	3.6	3,130	0.12%
2024/01/19	1.5	17.97	2	17.95	17.95	-0.5	3,079	-0.02%
2024/01/18	3.1	18.05	2	18.05	18.00	1.1	3,017	0.04%
2024/01/17	5	18.11	1	18.20	18.15	4	2,941	0.14%
2024/01/16	4	18.60	1	18.65	18.55	3	2,832	0.11%
2024/01/15	17	19.38	6	19.19	19.05	11	2,728	0.40%
2024/01/12	29	18.88	58	18.83	18.90	-29	2,509	-1.16%
2024/01/11	12	20.08	0	0.00	20.00	12	1,927	0.62%
2024/01/10	0	0.00	6	20.40	20.10	-6	1,888	-0.32%
2024/01/09	0	0.00	7	20.60	20.45	-7	1,843	-0.38%
2024/01/08	13.1	20.92	20.5	21.19	20.90	-7.5	1,802	-0.41%
2024/01/05	4	20.54	2.6	20.43	20.50	1.4	1,685	0.08%
2024/01/04	4.2	20.03	1	20.05	20.00	3.2	1,663	0.19%
2024/01/03	16.2	20.14	0	0.00	20.10	16.2	1,701	0.95%
2024/01/02	8.1	20.13	0	0.00	20.10	8.1	1,696	0.48%
2023/12/29	1.1	20.20	0.5	20.19	20.30	0.5	1,680	0.03%
2023/12/28	19	20.31	0	0.00	20.25	19	1,655	1.15%
2023/12/27	3.1	20.44	9.1	20.52	20.45	-6	1,648	-0.37%
2023/12/26	15.1	20.29	0.5	20.25	20.50	14.6	1,676	0.87%
2023/12/25	2	20.23	0	0.00	20.20	2	1,733	0.12%
2023/12/22	1	20.60	0	0.00	20.50	1	1,727	0.06%
2023/12/21	0	20.80	5	20.65	20.65	-5	1,751	-0.29%
2023/12/19	2.1	20.87	0	0.00	20.60	2.1	1,821	0.12%
2023/12/18	8.1	21.34	0	0.00	21.20	8.1	1,888	0.43%
2023/12/15	12.1	21.24	5.1	21.44	21.45	7	2,161	0.32%
2023/12/14	5.1	21.74	6.1	21.50	21.80	-0.9	2,178	-0.04%
2023/12/12	0	0.00	1	21.45	21.35	-1	2,174	-0.05%
2023/12/11	0	0.00	1	21.40	21.45	-1	2,192	-0.05%
2023/12/08	5.1	21.26	0	0.00	21.30	5.1	2,179	0.23%
2023/12/07	0	21.90	0	0.00	21.55	0	2,203	0.00%
2023/12/06	0	22.05	0	0.00	21.65	0	2,223	0.00%
2023/12/05	0.1	22.00	1	22.50	22.05	-0.9	2,238	-0.04%
2023/12/04	1.1	22.17	18.1	22.13	22.20	-17	2,227	-0.76%
2023/12/01	1	21.60	0	0.00	21.60	1	2,201	0.05%
2023/11/30	1.1	21.61	0	0.00	21.65	1.1	2,255	0.05%
2023/11/29	1	21.70	0.3	21.70	21.80	0.7	2,313	0.03%
2023/11/28	0	21.70	0.1	21.65	21.70	-0.1	2,317	0.00%
2023/11/27	0.1	21.65	1.5	21.90	21.60	-1.5	2,333	-0.06%
2023/11/24	0	0.00	1	21.60	21.60	-1	2,324	-0.04%
2023/11/23	0	0.00	3	21.27	21.25	-3	2,306	-0.13%
2023/11/20	0.3	21.10	2	21.13	21.15	-1.7	2,410	-0.07%
2023/11/17	0	0.00	2	20.85	20.80	-2	2,450	-0.08%
2023/11/16	0.2	20.90	0	0.00	20.90	0.2	2,455	0.01%
2023/11/15	2	20.60	0	0.00	20.85	2	2,452	0.08%
2023/11/14	0	0.00	3	20.50	20.50	-3	2,455	-0.12%
2023/11/13	0	0.00	3	20.25	20.30	-3	2,482	-0.12%
2023/11/10	1.1	20.31	10	20.25	20.20	-8.9	2,516	-0.35%
2023/11/08	3	20.65	0	0.00	20.60	3	2,556	0.12%
2023/11/06	0.2	20.85	1	20.85	20.90	-0.8	2,735	-0.03%
2023/11/02	1.1	20.49	0	0.00	20.50	1.1	2,751	0.04%
2023/11/01	0.1	20.20	0	0.00	20.25	0.1	2,758	0.00%
2023/10/31	0.2	20.23	0	0.00	20.15	0.2	2,765	0.01%
2023/10/30	0	0.00	3	20.42	20.40	-3	2,798	-0.11%
2023/10/27	0	0.00	2	20.35	20.35	-2	2,810	-0.07%
2023/10/26	0.2	20.40	0	0.00	20.35	0.2	2,854	0.01%
2023/10/25	0.3	20.65	0	0.00	20.60	0.3	2,864	0.01%
2023/10/24	0.1	20.40	0	0.00	20.40	0.1	2,890	0.00%
2023/10/23	0.1	20.35	0	0.00	20.25	0.1	2,906	0.00%
2023/10/20	2	20.35	0.2	20.50	20.30	1.8	2,939	0.06%
2023/10/19	0.1	20.75	1	20.75	20.70	-0.9	2,950	-0.03%
2023/10/18	24.2	20.80	0	0.00	20.70	24.2	2,968	0.82%
2023/10/17	2.1	20.95	2	21.00	20.85	0.1	2,985	0.00%
2023/10/16	11.1	21.19	0	0.00	21.10	11.1	3,010	0.37%
2023/10/13	7.3	21.32	5	21.30	21.45	2.3	3,056	0.07%
2023/10/12	4	21.34	0	0.00	21.35	4	3,080	0.13%
2023/10/11	0	21.90	0	0.00	21.70	0	3,109	0.00%
2023/10/05	4.1	21.91	0	0.00	21.85	4.1	3,110	0.13%
2023/10/04	2.1	21.83	1	21.90	21.90	1.1	3,129	0.04%
2023/10/03	6	22.10	1	22.00	22.00	5	3,123	0.16%
2023/10/02	18	22.43	1	22.30	22.25	17	3,115	0.55%
2023/09/28	5	23.32	1	24.05	22.85	4	3,073	0.13%
2023/09/27	2	23.38	0	0.00	23.40	2	3,022	0.07%
2023/09/26	7	23.58	0	0.00	23.40	7	3,072	0.23%
2023/09/22	6	23.63	10	24.12	24.20	-4	3,274	-0.12%
2023/09/21	49	23.94	15	23.65	23.65	34	3,276	1.04%
2023/09/20	13	24.62	3.1	24.72	24.65	9.9	3,243	0.31%
2023/09/19	36	23.80	31	24.03	23.90	5	2,977	0.17%
2023/09/18	0	0.00	1	23.90	23.65	-1	2,948	-0.03%
2023/09/15	3	23.53	2	23.75	23.45	1	2,945	0.03%
2023/09/14	4	23.50	2	23.63	23.75	2	2,933	0.07%
2023/09/13	3	23.25	0	0.00	23.20	3	2,997	0.10%
2023/09/12	8	23.49	2	23.55	23.25	6	3,034	0.20%
2023/09/11	52	24.03	2.3	24.07	23.90	49.7	3,042	1.63%
2023/09/08	26	23.91	3	24.05	24.00	23	3,078	0.75%
2023/09/07	87	23.83	0	0.00	23.80	87	3,117	2.79%
2023/09/06	0	0.00	5	23.85	23.80	-5	3,151	-0.16%
2023/09/05	5	23.87	6	23.92	23.85	-1	3,155	-0.03%
2023/09/04	3	23.87	12	23.80	23.75	-9	3,151	-0.29%
2023/09/01	0	0.00	1	23.25	23.20	-1	3,130	-0.03%
2023/08/31	0	0.00	10	23.20	23.20	-10	3,160	-0.32%
2023/08/30	0	22.86	0	0.00	22.90	0	3,236	0.00%
2023/08/29	0	0.00	1	23.00	22.85	-1	3,276	-0.03%
2023/08/28	11	23.18	1	22.70	22.65	10	3,299	0.30%
2023/08/25	1	22.65	0	0.00	22.70	1	3,321	0.03%
2023/08/24	1	23.00	2	23.00	22.90	-1	3,332	-0.03%
2023/08/23	0.1	22.10	3	22.13	22.20	-3	3,301	-0.09%
2023/08/22	3	21.65	3	21.30	21.30	0	3,362	0.00%
2023/08/18	0	0.00	3	21.72	21.45	-3	3,513	-0.09%
2023/08/17	3	20.50	0	0.00	21.20	3	3,639	0.08%
2023/08/16	1.1	21.00	0	0.00	20.80	1.1	3,837	0.03%
2023/08/14	0.1	21.67	0	0.00	21.30	0.1	3,929	0.00%
2023/08/11	0.1	22.00	3	21.92	21.85	-2.9	3,992	-0.07%
2023/08/10	29	21.65	3	21.55	21.65	26	4,061	0.64%
2023/08/09	2	23.50	1.5	23.43	23.55	0.5	4,065	0.01%
2023/08/08	0.1	23.45	0	0.00	23.55	0.1	4,101	0.00%
2023/08/07	1	23.50	10.7	23.34	23.40	-9.7	4,245	-0.23%
2023/08/04	5	23.30	1	23.45	23.45	4	4,306	0.09%
2023/08/02	5	23.20	28	23.64	23.25	-23	4,406	-0.52%
2023/07/31	6	23.60	6.1	23.65	23.35	-0.1	4,567	0.00%
2023/07/28	0.1	23.25	0	0.00	23.25	0.1	4,696	0.00%
2023/07/27	1	23.35	20	23.30	23.35	-19	4,828	-0.39%
2023/07/26	0	0.00	10	23.25	23.10	-10	4,966	-0.20%
2023/07/25	2	23.30	57	23.17	23.10	-55	5,132	-1.07%
2023/07/24	2	23.15	1	23.10	23.05	1	5,276	0.02%
2023/07/21	0	0.00	2	23.50	23.40	-2	5,369	-0.04%
2023/07/20	0	0.00	1	23.70	23.60	-1	5,619	-0.02%
2023/07/19	7	23.07	0	0.00	23.05	7	5,723	0.12%
2023/07/18	3.1	23.27	0	0.00	23.20	3.1	6,021	0.05%
2023/07/17	1.1	23.41	0	0.00	23.70	1.1	6,255	0.02%
2023/07/14	22.1	23.71	31	23.77	23.70	-8.9	6,647	-0.13%
2023/07/13	1	24.10	0	24.00	23.90	1	7,371	0.01%
2023/07/12	1	24.50	14.1	24.19	24.10	-13.1	8,602	-0.15%
2023/07/11	11.1	24.61	6	24.55	24.45	5.1	10,315	0.05%
2023/07/10	25	24.10	10	24.15	24.00	15	11,545	0.13%
2023/07/06	1	24.75	4	24.60	24.50	-3	12,275	-0.02%
2023/07/04	2	25.30	5	25.12	24.95	-3	12,964	-0.02%
2023/07/03	2	24.48	2	25.05	24.95	0	13,434	0.00%
2023/06/30	4	25.10	15	25.17	24.75	-11	13,414	-0.08%
2023/06/29	0	0.00	2	24.60	24.75	-2	13,260	-0.02%
2023/06/28	0	0.00	5	24.43	24.35	-5	13,288	-0.04%
2023/06/26	1	24.00	0	0.00	24.00	1	13,520	0.01%
2023/06/21	0	0.00	2	24.25	24.35	-2	13,543	-0.01%
2023/06/20	1	24.35	0.1	24.35	24.30	0.9	13,572	0.01%
2023/06/19	1	24.70	3	24.42	24.65	-2	13,584	-0.01%
2023/06/16	4	24.06	1	24.25	24.25	3	13,523	0.02%
2023/06/15	11	23.88	8	23.69	24.00	3	13,496	0.02%
2023/06/14	3	23.82	153	23.75	23.80	-150	13,495	-1.11%	大賣/鉅額交易
2023/06/13	15	24.08	4.2	24.15	24.00	10.8	13,476	0.08%
2023/06/12	0	0.00	4	24.38	24.40	-4	13,450	-0.03%
2023/06/09	20	25.00	4	25.04	24.85	16	13,444	0.12%
2023/06/08	4	25.15	2	25.40	25.00	2	13,524	0.01%
2023/06/07	2	25.10	1	25.20	25.00	1	13,615	0.01%
2023/06/06	3	25.07	0	0.00	25.00	3	13,710	0.02%
2023/06/05	30	25.10	7.5	25.04	25.25	22.5	13,754	0.16%
2023/06/02	1.5	24.53	0	0.00	24.55	1.5	13,692	0.01%
2023/06/01	1	24.55	5.2	24.29	24.50	-4.2	13,707	-0.03%
2023/05/31	11	24.25	24	24.29	24.15	-13	13,726	-0.09%
2023/05/30	1	24.15	0	0.00	24.20	1	13,743	0.01%
2023/05/29	1	24.55	4	24.60	24.45	-3	13,846	-0.02%
2023/05/26	17	24.41	3	24.23	24.15	14	14,024	0.10%
2023/05/25	3.1	25.03	2	25.15	25.00	1.1	14,202	0.01%
2023/05/24	1	25.60	19	25.51	25.50	-18	14,532	-0.12%
2023/05/23	11	25.13	4	25.18	25.20	7	14,960	0.05%
2023/05/22	4	25.50	12	25.43	25.75	-8	15,172	-0.05%
2023/05/19	1	24.50	28	24.48	24.40	-27	15,107	-0.18%
2023/05/18	4	24.63	6	24.60	24.55	-2	15,087	-0.01%
2023/05/17	1	24.40	3.2	24.58	24.50	-2.2	15,114	-0.01%
2023/05/16	8.2	24.09	9	24.12	24.20	-0.8	15,064	-0.01%
2023/05/15	14	24.16	99	23.69	24.40	-85	15,050	-0.56%
2023/05/12	64.2	23.43	21	23.44	23.45	43.2	14,986	0.29%
2023/05/11	64.2	23.43	21	23.44	23.30	43.2	15,004	0.29%
2023/05/10	2	24.10	50	24.08	24.00	-48	14,860	-0.32%
2023/05/09	10	24.07	95	23.99	24.00	-85	14,813	-0.57%
2023/05/08	1	24.60	3	24.77	24.60	-2	14,767	-0.01%
2023/05/05	8	24.54	2	24.58	24.45	6	14,788	0.04%
2023/05/04	10	25.12	4	25.21	24.95	6	14,725	0.04%
2023/05/03	28	26.02	12	26.28	25.60	16	14,602	0.11%
2023/05/02	25.2	26.17	19	26.07	26.00	6.2	14,519	0.04%
2023/04/28	55	26.11	104.4	26.15	25.95	-49.4	14,388	-0.34%	大賣/
2023/04/27	185	25.82	14	25.76	25.80	171	14,204	1.20%	大買/鉅額交易
2023/04/26	36	25.75	24	25.97	25.60	12	14,028	0.09%
2023/04/25	33.2	26.33	69.1	26.29	25.80	-35.9	13,919	-0.26%
2023/04/24	3	26.23	11	26.18	26.20	-8	13,643	-0.06%
2023/04/21	16	25.56	15	25.82	25.90	1	13,517	0.01%
2023/04/20	16.2	26.18	35	26.05	26.00	-18.8	13,184	-0.14%
2023/04/19	48	26.67	85	26.51	26.35	-37	12,924	-0.29%
2023/04/18	256	27.19	611	27.28	27.30	-355	12,499	-2.84%	大買/大賣/鉅額交易
2023/04/17	490	27.77	128	27.72	28.00	362	11,720	3.09%	大買/大賣/鉅額交易
2023/04/14	402.5	26.97	376	27.04	26.45	26.5	10,447	0.25%	大買/大賣/
2023/04/13	217	25.93	116	26.25	26.85	101	8,708	1.16%	大買/大賣/
2023/04/12	98.1	24.31	75	24.34	24.45	23	7,450	0.31%
2023/04/11	36	23.96	28	24.02	23.60	8	6,981	0.11%
2023/04/10	95	23.91	31	23.82	24.05	64	6,724	0.95%
2023/04/07	26	22.92	6	23.00	22.80	20	6,381	0.31%
2023/04/06	15.2	24.03	13	24.12	23.75	2.2	6,051	0.04%
2023/03/31	1	23.60	23	23.60	23.35	-22	5,535	-0.40%
2023/03/29	3.1	23.27	14	23.78	23.40	-10.9	5,514	-0.20%
2023/03/28	5	23.80	1.3	23.50	23.45	3.7	5,472	0.07%
2023/03/27	41	23.62	16	23.54	23.50	25	5,380	0.47%
2023/03/24	0	22.55	1	22.80	22.75	-1	5,266	-0.02%
2023/03/23	1	22.40	0	0.00	22.40	1	5,440	0.02%
2023/03/22	0	22.25	4	22.09	22.25	-4	5,405	-0.07%
2023/03/21	0	21.90	26	22.05	22.00	-26	5,397	-0.48%
2023/03/20	0	21.60	0	0.00	21.70	0	5,399	0.00%
2023/03/17	14.1	21.49	11	21.60	21.65	3.1	5,452	0.06%
2023/03/16	10	21.00	8	21.10	21.05	2	5,439	0.04%
2023/03/15	2	21.63	0	0.00	21.40	2	5,440	0.04%
2023/03/14	3	21.65	10	21.65	21.55	-7	5,476	-0.13%
2023/03/13	4.1	22.03	0	0.00	21.85	4.1	5,537	0.07%
2023/03/10	7	22.76	7	22.67	22.55	0	5,579	0.00%
2023/03/09	6	23.41	25.5	23.53	23.55	-19.5	5,546	-0.35%
2023/03/08	39	23.17	0	0.00	23.20	39	5,953	0.66%
2023/03/07	2	22.90	1	23.00	22.90	1	6,051	0.02%
2023/03/06	1	23.15	3	23.10	23.05	-2	6,032	-0.03%
2023/03/03	1	22.95	16	23.09	22.90	-15	6,013	-0.25%
2023/03/02	3.1	23.05	1	23.00	23.05	2.1	6,033	0.03%
2023/03/01	14.1	22.89	12	22.84	22.80	2.1	6,074	0.03%
2023/02/24	10	23.62	1	23.55	23.55	9	5,998	0.15%
2023/02/23	57	24.39	7	24.24	24.05	50	5,785	0.86%
2023/02/22	28	24.10	43.4	24.14	24.20	-15.4	5,503	-0.28%
2023/02/21	81.1	23.90	59	23.85	23.90	22	5,138	0.43%
2023/02/20	29.1	23.00	21.6	22.72	23.25	7.5	4,657	0.16%
2023/02/17	3.1	21.50	8.3	21.56	21.50	-5.2	4,327	-0.12%
2023/02/16	3.2	20.92	0	0.00	20.85	3.2	4,204	0.08%
2023/02/15	1	20.80	1.1	21.26	21.00	-0.1	4,246	0.00%
2023/02/14	2	20.90	0.1	20.80	20.65	1.9	4,317	0.04%
2023/02/13	0	20.75	9	20.92	21.00	-9	4,358	-0.21%
2023/02/10	7	20.64	4	20.90	20.65	3	4,522	0.07%
2023/02/09	0	20.34	2	20.60	20.50	-2	4,544	-0.04%
2023/02/08	8	20.28	5	20.25	20.25	3	4,555	0.07%
2023/02/07	0	20.39	6	20.36	20.30	-6	4,534	-0.13%
2023/02/06	1.1	20.20	12	20.64	20.20	-10.9	4,508	-0.24%
2023/02/03	3.1	20.48	5	20.41	20.45	-1.9	4,443	-0.04%
2023/02/02	0	20.02	2	20.05	20.10	-2	4,350	-0.05%
2023/02/01	0	19.75	14	19.57	19.85	-14	4,275	-0.33%
2023/01/31	2.1	19.20	5.1	19.31	19.35	-3.1	4,223	-0.07%
2023/01/30	0.1	18.80	1	18.80	18.70	-0.9	4,170	-0.02%
2023/01/17	0.1	18.70	1	18.50	18.45	-0.9	4,137	-0.02%
2023/01/16	0	0.00	0	18.65	18.40	0	4,142	0.00%
2023/01/13	2.1	18.51	0	0.00	18.45	2.1	4,135	0.05%
2023/01/11	0	18.85	1	18.85	18.90	-1	4,133	-0.02%
2023/01/09	4	18.72	0	0.00	18.70	4	4,119	0.10%
2023/01/06	8	19.00	8	19.20	18.85	0	4,097	0.00%
2023/01/05	1	19.00	2	19.30	19.00	-1	4,116	-0.02%
2023/01/04	1	19.30	1	19.25	19.15	0	4,121	0.00%
2023/01/03	9	19.21	0	0.00	19.20	9	4,122	0.22%
2022/12/30	3	19.40	19.3	19.50	19.50	-16.3	4,107	-0.40%
2022/12/29	10.1	19.38	8	19.60	19.30	2.1	4,094	0.05%
2022/12/28	8	19.70	13	19.76	19.70	-5	4,087	-0.12%
2022/12/27	24	19.91	15	20.00	19.80	9	4,053	0.22%
2022/12/23	8.1	19.50	0	0.00	19.50	8.1	3,976	0.20%
2022/12/22	6	19.75	7	19.84	19.60	-1	3,959	-0.03%
2022/12/21	12	19.50	6	19.63	19.45	6	3,958	0.15%
2022/12/20	2	19.23	1	19.20	19.15	1	3,923	0.03%
2022/12/19	1	19.90	0	0.00	19.75	1	3,892	0.03%
2022/12/16	4.1	19.94	6	20.05	20.10	-1.9	3,873	-0.05%
2022/12/15	47	20.52	34	20.40	20.30	13	3,799	0.34%
2022/12/14	2	19.78	1	19.80	19.70	1	3,580	0.03%
2022/12/13	1	19.70	36	19.95	19.70	-35	3,568	-0.98%
2022/12/12	0.1	19.70	1	19.95	19.55	-0.9	3,539	-0.03%
2022/12/09	3	19.97	45	19.99	19.90	-42	3,509	-1.20%
2022/12/08	1	19.80	0	0.00	19.65	1	3,437	0.03%
2022/12/07	0	19.70	16	19.79	19.65	-16	3,400	-0.47%
2022/12/06	2	19.70	0	0.00	19.55	2	3,344	0.06%
2022/12/05	0	20.10	5	20.28	19.90	-5	3,272	-0.15%
2022/12/02	81	20.21	28	20.14	19.95	53	3,171	1.67%
2022/12/01	15.6	19.80	0.2	19.85	19.55	15.4	3,017	0.51%
2022/11/30	38	20.21	115	20.63	19.90	-77	2,906	-2.65%	大賣/
2022/11/29	112	18.58	8.7	19.22	19.85	103.3	2,364	4.37%	大買/鉅額交易
2022/11/28	2.1	17.90	3	17.80	18.05	-1	2,169	-0.04%
2022/11/25	0	18.35	1	18.50	18.35	-1	2,150	-0.05%
2022/11/24	0.1	18.45	103	18.56	18.40	-102.9	2,107	-4.88%	大賣/鉅額交易
2022/11/23	27.1	18.60	3	18.42	18.45	24.1	2,030	1.19%
2022/11/22	80	18.21	3	18.12	18.25	77	1,937	3.97%
2022/11/21	1.1	17.61	2	17.85	17.40	-1	1,863	-0.05%
2022/11/17	4	17.95	0	0.00	18.00	4	1,837	0.22%
2022/11/16	1	18.20	3	18.28	18.20	-2	1,786	-0.11%
2022/11/15	2	18.25	0	0.00	18.20	2	1,752	0.11%
2022/11/14	4	18.58	0	0.00	18.50	4	1,714	0.23%
2022/11/11	2	18.83	3.2	19.25	18.75	-1.1	1,672	-0.07%
2022/11/10	5	19.11	8	19.16	18.95	-3	1,586	-0.19%
2022/11/09	3	18.52	3	18.25	18.65	0	1,411	0.00%
2022/11/08	15	18.48	16	18.70	18.50	-1	1,331	-0.08%
2022/11/07	1	17.90	12	17.88	18.15	-11	1,088	-1.01%
2022/11/04	1	16.50	18	15.88	16.50	-17	976	-1.74%
2022/11/03	0	0.00	1	15.15	15.00	-1	898	-0.11%
2022/11/02	0	15.20	1	15.30	15.20	-1	899	-0.11%
2022/11/01	0	0.00	1	15.10	15.10	-1	904	-0.11%
2022/10/31	0	14.80	0	0.00	14.70	0	924	0.00%
2022/10/28	0.3	14.89	0	0.00	14.70	0.3	934	0.03%
2022/10/25	1.1	14.81	0	0.00	14.75	1.1	977	0.11%
2022/10/24	0	0.00	1	15.20	15.00	-1	968	-0.10%
2022/10/21	0.1	14.75	0	0.00	14.60	0.1	951	0.01%
2022/10/20	1.1	14.80	0	0.00	14.65	1.1	948	0.11%
2022/10/19	1	14.90	0	0.00	15.00	1	937	0.11%
2022/10/18	0	0.00	1	15.20	15.00	-1	930	-0.11%
2022/10/17	1	14.70	0.3	14.95	14.90	0.7	932	0.08%
2022/10/14	0	0.00	4	15.05	15.00	-4	941	-0.42%
2022/10/13	4.1	14.97	1	14.50	14.55	3.1	936	0.33%
2022/10/12	1.3	15.53	1	15.70	15.40	0.3	912	0.03%
2022/10/11	2.3	15.81	2	15.80	15.70	0.3	900	0.03%
2022/10/06	1	16.00	1	16.15	16.15	0	897	0.00%
2022/10/05	0	16.45	1	16.60	16.25	-1	916	-0.11%
2022/10/04	0	16.39	0	0.00	16.35	0	920	0.00%
2022/10/03	0.1	15.90	0	0.00	16.00	0.1	917	0.01%
2022/09/30	0.2	15.87	5	15.75	15.85	-4.8	917	-0.52%
2022/09/29	3	16.00	2	16.05	16.10	1	907	0.11%
2022/09/28	4.8	16.12	2	16.05	15.90	2.8	902	0.31%
2022/09/27	0.1	16.73	0	0.00	16.65	0.1	876	0.01%
2022/09/26	7.6	16.71	0	0.00	16.75	7.6	877	0.87%
2022/09/23	9	17.23	0	0.00	17.20	9	883	1.02%
2022/09/22	1	17.40	0	0.00	17.50	1	877	0.11%
2022/09/21	0	17.65	0	0.00	17.60	0	871	0.00%
2022/09/20	0.1	17.70	0	0.00	17.65	0.1	870	0.01%
2022/09/19	1	17.60	0	0.00	17.55	1	883	0.11%
2022/09/15	0.1	18.17	0	0.00	17.95	0.1	901	0.01%
2022/09/14	0.3	18.03	0	0.00	17.95	0.3	909	0.03%
2022/09/08	0	17.95	0	0.00	17.95	0	978	0.00%
2022/09/07	0	0.00	1	17.90	17.85	-1	994	-0.10%
2022/09/06	1	17.90	0	0.00	17.95	1	1,004	0.10%
2022/09/05	0.1	18.00	0	0.00	18.00	0.1	1,032	0.01%
2022/08/30	0	18.35	0	0.00	18.20	0	1,071	0.00%
2022/08/29	1	18.25	0	0.00	18.20	1	1,069	0.10%
2022/08/26	2	18.70	0	0.00	18.65	2	1,060	0.19%
2022/08/24	0	0.00	1	18.65	18.60	-1	1,065	-0.09%
2022/08/23	0	0.00	1	18.40	18.30	-1	1,057	-0.09%
2022/08/22	0.1	18.53	0	0.00	18.35	0.1	1,061	0.01%
2022/08/17	1	18.60	0	18.75	18.60	1	1,075	0.09%
2022/08/16	0	0.00	0.3	18.80	18.75	-0.3	1,082	-0.03%
2022/08/15	0	18.85	2	18.78	18.75	-2	1,096	-0.18%
2022/08/12	1	18.45	6.6	18.58	18.70	-5.6	1,096	-0.51%
2022/08/11	0	0.00	1	18.60	18.45	-1	1,090	-0.09%
2022/08/10	0.1	18.40	0	0.00	18.35	0.1	1,107	0.01%
2022/08/09	0.1	18.35	1	18.40	18.40	-0.9	1,114	-0.08%
2022/08/08	0	0.00	1	18.30	18.35	-1	1,132	-0.09%
2022/08/05	2	18.00	0	0.00	18.35	2	1,163	0.17%
2022/08/04	0	17.80	0	0.00	17.80	0	1,214	0.00%
2022/08/03	0	0.00	6	18.50	18.20	-6	1,236	-0.49%
2022/08/02	1.1	18.01	3	18.05	17.95	-1.9	1,215	-0.16%
2022/08/01	1.1	18.10	1	18.00	18.15	0.1	1,245	0.01%
2022/07/29	0	18.07	1	18.00	17.95	-1	1,267	-0.08%
2022/07/28	2	17.93	0	0.00	17.90	2	1,291	0.15%
2022/07/27	0	0.00	2	18.03	18.05	-2	1,300	-0.15%
2022/07/26	2	17.95	0	0.00	17.90	2	1,319	0.15%
2022/07/22	1	18.35	0	0.00	18.25	1	1,371	0.07%
2022/07/21	0	0.00	20	18.40	18.60	-20	1,434	-1.39%
2022/07/20	0.1	18.30	0	0.00	18.20	0.1	1,490	0.01%
2022/07/19	0	0.00	4	18.25	18.25	-4	1,506	-0.27%
2022/07/18	0	17.90	0	0.00	17.80	0	1,506	0.00%
2022/07/15	0	18.00	0	0.00	17.90	0	1,509	0.00%
2022/07/14	2.5	18.10	2	18.15	18.10	0.5	1,539	0.03%
2022/07/12	0.1	17.10	0	0.00	16.95	0.1	1,549	0.01%
2022/07/11	0	17.79	0	0.00	17.65	0	1,568	0.00%
2022/07/07	0.1	17.60	0	0.00	17.50	0.1	1,608	0.00%
2022/07/06	0.1	17.70	0	0.00	17.45	0.1	1,616	0.00%
2022/07/05	0.5	17.75	0	0.00	17.80	0.5	1,635	0.03%
2022/07/04	0.1	17.41	0	0.00	17.20	0.1	1,641	0.00%
2022/07/01	1.6	17.62	1	17.45	17.25	0.6	1,661	0.04%
2022/06/30	1.1	17.91	2	17.83	17.90	-0.9	1,651	-0.05%
2022/06/29	0.2	18.29	0	0.00	18.15	0.2	1,648	0.01%
2022/06/28	0.5	18.35	2.1	18.35	18.35	-1.5	1,663	-0.09%
2022/06/27	1	18.50	2	18.53	18.50	-1	1,677	-0.06%
2022/06/24	2.7	17.91	2	18.25	18.00	0.7	1,671	0.04%
2022/06/23	0.1	18.00	2	17.85	17.70	-1.9	1,672	-0.11%
2022/06/22	0.1	17.80	5	17.65	17.65	-5	1,676	-0.30%
2022/06/21	0	18.20	29	17.83	18.10	-29	1,674	-1.73%
2022/06/20	1.3	17.87	1	17.85	17.60	0.3	1,678	0.02%
2022/06/17	0.7	18.23	0	0.00	18.25	0.7	1,680	0.04%
2022/06/16	0.1	18.65	0	0.00	18.25	0.1	1,674	0.00%
2022/06/15	0.1	18.78	0.1	18.70	18.75	0.1	1,680	0.00%
2022/06/14	1.4	18.27	0	0.00	18.45	1.4	1,683	0.08%
2022/06/13	1.2	18.83	0	0.00	18.85	1.2	1,679	0.07%
2022/06/10	0.2	19.45	0.1	19.40	19.35	0.1	1,689	0.01%
2022/06/08	0.2	19.60	0	0.00	19.45	0.2	1,724	0.01%
2022/06/07	0.2	19.77	0	0.00	19.50	0.2	1,780	0.01%
2022/06/06	0.1	19.75	10	19.60	19.60	-9.9	1,885	-0.53%
2022/06/01	1	19.70	1	19.80	19.70	0	1,954	0.00%
2022/05/31	0.1	19.70	0	0.00	19.65	0.1	1,962	0.01%
2022/05/30	0	19.70	0	0.00	19.70	0	1,993	0.00%
2022/05/27	0	0.00	6	19.40	19.50	-6	2,006	-0.30%
2022/05/26	0	0.00	4	19.64	19.40	-4	2,040	-0.20%
2022/05/25	0.3	19.36	0	0.00	19.35	0.3	2,045	0.01%
2022/05/23	0	19.50	1	19.35	19.30	-1	2,072	-0.05%
2022/05/19	0.1	19.05	0	0.00	19.00	0.1	2,093	0.00%
2022/05/18	0	0.00	3	19.05	19.20	-3	2,185	-0.14%
2022/05/17	5.1	18.85	0	0.00	18.85	5.1	2,186	0.23%
2022/05/16	1	18.80	1	18.85	18.85	0	2,193	0.00%
2022/05/13	8.6	18.93	6	18.98	18.95	2.6	2,187	0.12%
2022/05/12	7.3	19.07	5	19.09	18.85	2.3	2,163	0.10%
2022/05/11	2.1	19.68	2	19.78	19.70	0.1	2,092	0.00%
2022/05/10	1.1	19.71	1	20.20	20.20	0.1	2,059	0.00%
2022/05/09	10.1	20.01	5	19.96	20.05	5.1	2,042	0.25%
2022/05/06	10.1	20.35	4	20.35	20.30	6.1	2,029	0.30%
2022/05/05	4	20.64	0	0.00	20.70	4	2,023	0.20%
2022/05/04	2	20.90	0	0.00	20.70	2	2,018	0.10%
2022/05/03	5	20.69	1	20.70	20.75	4	2,035	0.20%
2022/04/29	0	0.00	1	21.05	21.00	-1	2,039	-0.05%
2022/04/28	4	20.94	2	21.15	20.95	2	2,057	0.10%
2022/04/27	21.1	21.54	8	21.81	21.35	13.1	2,025	0.65%
2022/04/26	3	22.02	3	21.83	21.65	0	1,967	0.00%
2022/04/25	2.2	21.20	2	21.23	21.10	0.2	1,912	0.01%
2022/04/22	0.2	21.71	0	0.00	21.60	0.2	1,902	0.01%
2022/04/21	0	0.00	1	21.85	21.65	-1	1,927	-0.05%
2022/04/20	14	21.94	5	21.86	21.60	9	1,954	0.46%
2022/04/19	0	21.46	2	21.68	21.55	-2	1,936	-0.10%
2022/04/18	0	21.43	0	0.00	21.25	0	1,930	0.00%
2022/04/15	0	0.00	2	21.60	21.45	-2	1,924	-0.10%
2022/04/14	10	21.30	9	21.22	21.30	1	1,918	0.05%
2022/04/12	6	20.33	0	0.00	20.50	6	1,935	0.31%
2022/04/11	2.1	20.56	0	0.00	20.45	2.1	1,957	0.10%
2022/04/08	5	20.67	10	20.70	20.75	-5	1,982	-0.25%
2022/04/07	8.1	21.06	15	20.90	20.80	-7	1,980	-0.35%
2022/04/06	0	0.00	1	21.30	21.30	-1	1,999	-0.05%
2022/04/01	1	21.10	0	0.00	21.10	1	1,999	0.05%
2022/03/31	0.1	21.35	0	0.00	21.15	0.1	2,011	0.00%
2022/03/30	5	21.10	0.2	21.25	21.15	4.8	2,001	0.24%
2022/03/29	6.2	21.17	0	0.00	21.20	6.2	2,000	0.31%
2022/03/28	2	21.05	5	21.15	21.20	-3	1,996	-0.15%
2022/03/25	6	21.27	0	0.00	21.30	6	1,995	0.30%
2022/03/24	2	21.55	0	0.00	21.55	2	1,988	0.10%
2022/03/23	11	21.86	0	0.00	21.75	11	1,997	0.55%
2022/03/22	0.1	21.95	3.1	22.05	22.05	-3	1,990	-0.15%
2022/03/21	5	21.80	1	21.85	21.75	4	1,961	0.20%
2022/03/18	4	21.65	2.8	21.59	21.70	1.2	1,993	0.06%
2022/03/17	0	0.00	5	21.30	21.30	-5	1,994	-0.25%
2022/03/16	1	21.15	0	0.00	21.00	1	1,998	0.05%
2022/03/15	5.1	21.25	0	0.00	21.10	5.1	2,013	0.25%
2022/03/14	1	21.75	10	21.75	21.60	-9	2,006	-0.45%
2022/03/11	5	22.00	0	0.00	21.95	5	2,010	0.25%
2022/03/10	7	22.19	2	22.25	22.00	5	2,011	0.25%
2022/03/09	31	22.04	31	22.11	22.10	0	1,963	0.00%
2022/03/08	0.1	21.20	15	21.36	21.20	-15	1,887	-0.79%
2022/03/07	2.3	21.21	3	21.10	21.20	-0.7	1,864	-0.04%
2022/03/04	6	21.76	0	0.00	21.65	6	1,872	0.32%
2022/03/03	0	0.00	17	21.88	21.90	-17	1,876	-0.91%
2022/03/02	0.1	21.60	3	21.62	21.70	-2.9	1,865	-0.16%
2022/03/01	10.2	21.50	8	21.34	21.60	2.2	1,868	0.12%
2022/02/25	4	20.93	2	20.90	20.95	2	1,868	0.11%
2022/02/24	0.1	21.20	0	0.00	20.85	0.1	1,873	0.01%
2022/02/23	0.2	21.39	0	0.00	21.50	0.2	1,865	0.01%
2022/02/22	4.1	21.28	0	0.00	21.20	4.1	1,881	0.22%
2022/02/21	4.1	21.66	1	21.95	21.70	3.1	1,882	0.16%
2022/02/18	3.1	21.60	13	21.70	21.75	-10	1,886	-0.53%
2022/02/17	1.1	21.29	2	21.38	21.15	-0.9	1,816	-0.05%
2022/02/16	4	21.19	1	21.10	21.25	3	1,830	0.16%
2022/02/15	2.1	20.79	0	0.00	20.85	2.1	1,835	0.12%
2022/02/14	2.1	20.80	1	21.00	20.85	1.1	1,861	0.06%
2022/02/11	3	20.85	0.2	21.00	20.85	2.8	1,866	0.15%
2022/02/10	0	0.00	4	21.10	21.15	-4	1,898	-0.21%
2022/02/09	0	21.25	1	21.30	21.25	-1	1,930	-0.05%
2022/02/08	3	21.00	1	21.25	21.20	2	1,951	0.10%
2022/02/07	1	20.25	8	20.74	20.90	-7	1,982	-0.35%
2022/01/26	3.2	20.06	17	20.00	20.00	-13.8	2,106	-0.66%
2022/01/25	0.1	20.19	0	0.00	20.00	0.1	2,116	0.01%
2022/01/24	3	20.07	1.1	20.00	20.15	1.9	2,129	0.09%
2022/01/21	3.3	20.51	0	0.00	20.40	3.3	2,141	0.15%
2022/01/18	0.1	21.15	2	21.10	20.90	-1.9	2,143	-0.09%
2022/01/17	2	20.85	0	0.00	21.00	2	2,153	0.09%
2022/01/14	2.3	20.86	0	0.00	20.90	2.3	2,168	0.11%
2022/01/13	7	21.21	0	0.00	21.15	7	2,159	0.32%
2022/01/12	2	21.40	0	21.55	21.40	2	2,138	0.09%
2022/01/11	0	21.80	0	0.00	21.55	0	2,150	0.00%
2022/01/10	1	21.60	0	0.00	21.80	1	2,160	0.05%
2022/01/07	1	21.70	3	21.80	21.80	-2	2,172	-0.09%
2022/01/06	0.1	22.15	3	22.20	22.05	-2.9	2,167	-0.13%
2022/01/05	0	22.20	0	0.00	21.90	0	2,176	0.00%
2022/01/04	0	0.00	3	22.15	22.20	-3	2,212	-0.14%
2022/01/03	0	0.00	6	22.15	22.15	-6	2,192	-0.27%
2021/12/30	0.1	21.95	0	0.00	21.95	0.1	2,198	0.00%
2021/12/29	1	22.00	6	22.00	21.85	-5	2,209	-0.23%
2021/12/28	1	21.55	0	0.00	21.55	1	2,205	0.05%
2021/12/27	0.1	21.45	0	0.00	21.40	0.1	2,301	0.01%
2021/12/24	3.1	21.44	0	0.00	21.45	3.1	2,348	0.13%
2021/12/22	0	0.00	10	21.50	21.45	-10	2,400	-0.42%
2021/12/21	1.1	21.51	0	0.00	21.45	1.1	2,419	0.05%
2021/12/20	0.1	21.85	3	21.70	21.60	-2.9	2,425	-0.12%
2021/12/17	2	21.50	0.5	21.80	21.50	1.5	2,441	0.06%
2021/12/16	0	21.65	15	21.68	21.50	-15	2,442	-0.61%
2021/12/15	21	21.50	0	0.00	21.40	21	2,473	0.85%
2021/12/14	6.3	21.54	1	21.45	21.40	5.3	2,489	0.21%
2021/12/13	0.1	22.10	2	21.95	21.90	-1.9	2,460	-0.08%
2021/12/10	1.1	21.91	0	0.00	22.05	1.1	2,470	0.04%
2021/12/09	8.3	22.12	0	0.00	22.05	8.3	2,475	0.34%
2021/12/08	2	22.35	5	22.51	22.20	-3	2,460	-0.12%
2021/12/06	0.1	22.20	1	22.30	22.10	-1	2,475	-0.04%
2021/12/03	1	21.95	0	0.00	21.95	1	2,497	0.04%
2021/12/02	5	21.93	1	22.05	21.85	4	2,540	0.16%
2021/12/01	1	22.05	0	0.00	22.10	1	2,570	0.04%
2021/11/30	0	0.00	3	22.25	22.30	-3	2,629	-0.11%
2021/11/29	2.1	21.59	0	0.00	21.70	2.1	2,647	0.08%
2021/11/26	1.1	22.03	3	22.03	22.00	-1.9	2,702	-0.07%
2021/11/25	1.1	22.46	0	22.51	22.30	1.1	2,812	0.04%
2021/11/24	0.1	22.42	5	22.48	22.50	-5	2,838	-0.17%
2021/11/23	6.1	22.12	3	22.03	22.00	3.1	2,835	0.11%
2021/11/22	2	22.15	4	22.26	22.35	-2	2,885	-0.07%
2021/11/19	0	22.30	0	0.00	22.15	0	2,920	0.00%
2021/11/18	4	22.35	5	22.29	22.25	-1	3,017	-0.03%
2021/11/17	2.1	22.18	0	0.00	22.25	2.1	3,271	0.06%
2021/11/16	1.1	22.51	2	22.55	22.50	-1	3,313	-0.03%
2021/11/15	1	22.35	3	22.57	22.60	-2	3,606	-0.06%
2021/11/12	2	22.25	1	22.35	22.40	1	3,764	0.03%
2021/11/11	5	22.19	1	22.15	22.10	4	3,788	0.11%
2021/11/09	0	22.70	1	22.95	22.70	-1	4,035	-0.02%
2021/11/08	0	0.00	10	22.54	22.75	-10	4,030	-0.25%
2021/11/05	3	22.17	100	22.20	22.15	-97	4,069	-2.38%
2021/11/04	5	22.60	2	22.85	22.40	3	4,078	0.07%
2021/11/03	112.2	22.94	12	22.66	22.90	100.2	4,075	2.46%	大買/
2021/11/02	0.1	22.25	9	22.32	22.15	-9	4,000	-0.22%
2021/11/01	4	22.16	5	22.22	22.15	-1	4,030	-0.02%
2021/10/29	2	21.83	3	21.85	21.80	-1	4,035	-0.02%
2021/10/28	2	21.70	3	21.68	21.55	-1	4,050	-0.02%
2021/10/27	0.1	21.44	3	21.45	21.35	-2.9	4,093	-0.07%
2021/10/26	0.1	21.60	0	0.00	21.45	0.1	4,169	0.00%
2021/10/25	4	21.43	3	21.65	21.55	1	4,256	0.02%
2021/10/22	2.1	21.26	3	21.40	21.25	-0.9	4,341	-0.02%
2021/10/21	4	22.04	22	21.76	21.55	-18	4,411	-0.41%
2021/10/20	10.1	21.65	0	0.00	21.60	10.1	4,478	0.22%
2021/10/19	0.1	21.60	8	21.49	21.55	-8	4,623	-0.17%
2021/10/18	2	21.05	13	21.06	21.15	-11	4,723	-0.23%
2021/10/15	0	0.00	1	20.90	20.90	-1	4,860	-0.02%
2021/10/14	1	20.60	0	0.00	20.80	1	4,970	0.02%
2021/10/13	3.3	21.02	7	20.57	20.50	-3.7	5,090	-0.07%
2021/10/12	12.2	20.98	11	20.89	20.70	1.2	5,273	0.02%
2021/10/07	0	0.00	1	21.95	21.85	-1	5,852	-0.02%
2021/10/06	1.3	21.63	1.3	21.69	21.20	-0.1	6,070	0.00%
2021/10/05	2	21.20	0	0.00	21.60	2	6,279	0.03%
2021/10/04	9.3	21.87	4	22.20	21.60	5.3	6,420	0.08%
2021/10/01	6.1	22.59	0	0.00	22.45	6.1	6,574	0.09%
2021/09/30	0.1	22.90	10.2	23.00	23.10	-10.2	7,031	-0.14%
2021/09/29	0	0.00	10	22.75	22.70	-10	8,346	-0.12%
2021/09/28	1.2	22.86	7.1	23.03	22.90	-5.8	8,859	-0.07%
2021/09/27	2	23.25	1	23.20	23.15	1	9,283	0.01%
2021/09/24	1.3	23.11	4	23.26	23.05	-2.7	9,911	-0.03%
2021/09/23	1	23.00	2	22.90	22.90	-1	10,734	-0.01%
2021/09/22	3.1	22.77	1	22.70	22.75	2.1	11,576	0.02%
2021/09/17	0	0.00	8	23.28	23.30	-8	12,887	-0.06%
2021/09/16	0.1	23.00	6.1	22.90	23.05	-6	13,779	-0.04%
2021/09/15	1	22.95	0.5	22.95	22.95	0.5	15,892	0.00%
2021/09/14	0.1	23.28	2	23.05	23.05	-1.9	17,417	-0.01%
2021/09/13	3	23.43	0	0.00	23.30	3	21,568	0.01%
2021/09/10	3	23.15	2	23.40	23.50	1	24,448	0.00%
2021/09/09	1	23.10	1	23.00	23.10	0	26,598	0.00%
2021/09/08	2	23.13	4	23.15	23.20	-2	27,334	-0.01%
2021/09/07	10	23.70	4	23.65	23.50	6	29,832	0.02%
2021/09/06	6	23.59	1	23.65	23.40	5	31,157	0.02%
2021/09/03	1	23.90	3	24.35	23.85	-2	31,286	-0.01%
2021/09/02	1	24.20	4	24.51	24.10	-3	31,329	-0.01%
2021/09/01	0	0.00	3	24.30	24.10	-3	31,427	-0.01%
2021/08/31	3	24.67	24	24.59	24.65	-21	31,969	-0.07%
2021/08/30	0.3	24.20	2	24.23	24.20	-1.8	32,038	-0.01%
2021/08/27	3	23.95	1	24.00	23.95	2	32,360	0.01%
2021/08/26	1	24.00	2	24.48	24.00	-1	32,704	0.00%
2021/08/24	0	0.00	6	24.16	23.85	-6	33,357	-0.02%
2021/08/23	41	24.35	38	24.44	24.00	3	33,394	0.01%
2021/08/20	5.1	23.43	1	23.40	23.10	4.1	33,387	0.01%
2021/08/19	135	24.57	110	24.37	23.50	25	33,397	0.07%	大買/大賣/
2021/08/18	9.1	22.83	7.1	24.01	24.10	2	33,180	0.01%
2021/08/17	14	23.07	1	22.80	22.80	13	33,237	0.04%
2021/08/16	4.3	23.44	3	23.35	23.20	1.3	33,777	0.00%
2021/08/13	103	24.30	165	23.91	23.95	-62	34,091	-0.18%	大買/大賣/
2021/08/12	0	0.00	4	23.40	23.45	-4	33,970	-0.01%
2021/08/11	10	23.33	10	23.40	23.35	0	34,116	0.00%
2021/08/10	3	23.90	101	23.77	23.75	-98	34,202	-0.29%	大賣/
2021/08/09	2	23.95	12	24.10	23.90	-10	34,362	-0.03%
2021/08/06	2	23.95	1	24.25	23.95	1	34,464	0.00%
2021/08/05	7	23.95	1	23.95	23.95	6	34,663	0.02%
2021/08/04	3	24.05	101	24.10	24.25	-98	35,038	-0.28%	大賣/
2021/08/03	3	24.02	13	24.27	24.00	-10	35,280	-0.03%
2021/08/02	9	24.22	9	23.96	24.20	0	35,478	0.00%
2021/07/30	15	24.19	4	24.06	24.05	11	35,601	0.03%
2021/07/29	16	24.51	16	24.26	24.70	0	35,684	0.00%
2021/07/28	4	23.93	19	23.81	23.85	-15	35,757	-0.04%
2021/07/27	13	24.80	16	24.50	24.40	-3	36,236	-0.01%
2021/07/26	6	25.08	1	25.20	24.90	5	36,648	0.01%
2021/07/23	4	25.21	19	25.10	25.20	-15	36,871	-0.04%
2021/07/22	0	0.00	4	24.49	24.35	-4	37,094	-0.01%
2021/07/21	6.1	24.43	6	24.40	24.10	0.1	37,461	0.00%
2021/07/20	11.1	24.95	0	0.00	24.80	11.1	38,136	0.03%
2021/07/19	12	25.50	47	25.23	25.60	-35	38,573	-0.09%
2021/07/16	5.1	25.24	2	25.33	25.15	3.1	40,374	0.01%
2021/07/15	70	26.15	64	25.97	25.75	6	41,689	0.01%
2021/07/14	22.1	24.94	43	25.08	24.90	-21	42,415	-0.05%
2021/07/13	72	25.56	39	25.55	25.20	33	43,019	0.08%
2021/07/12	23	26.25	34	26.27	25.80	-11	42,947	-0.03%
2021/07/09	32.3	26.69	24	26.78	26.40	8.3	42,805	0.02%
2021/07/08	21.2	27.23	27	27.10	27.05	-5.8	42,891	-0.01%
2021/07/07	34	27.39	33	27.52	27.50	1	42,832	0.00%
2021/07/06	393	28.04	397.1	28.13	28.25	-4	42,444	-0.01%	大買/大賣/
2021/07/05	77	26.04	85	26.26	26.95	-8	41,278	-0.02%
2021/07/02	26	26.82	51	26.86	26.60	-25	40,903	-0.06%
2021/07/01	82.3	28.03	91	27.81	27.10	-8.8	40,656	-0.02%
2021/06/30	191	28.25	165	28.34	27.85	26	40,332	0.06%	大買/大賣/
2021/06/29	177	28.46	169	28.69	28.10	8	39,878	0.02%	大買/大賣/
2021/06/28	384	29.13	305	29.14	28.90	79	39,901	0.20%	大買/大賣/
2021/06/25	167	28.57	127	28.58	27.90	40	38,693	0.10%	大買/大賣/
2021/06/24	740.3	28.66	710.6	28.55	28.45	29.6	37,832	0.08%	大買/大賣/
2021/06/23	219	28.65	259.3	29.01	28.15	-40.2	35,736	-0.11%	大買/大賣/
2021/06/22	870.1	32.71	836.7	32.60	31.25	33.4	34,203	0.10%	大買/大賣/
2021/06/21	628.1	30.41	411.1	30.39	31.10	217	30,045	0.72%	大買/大賣/鉅額交易
2021/06/18	742.1	28.75	794.9	28.88	28.30	-52.8	27,198	-0.19%	大買/大賣/
2021/06/17	141	26.70	139.1	27.03	27.10	2	25,096	0.01%	大買/大賣/
2021/06/16	558.1	27.32	455.5	27.41	26.65	102.6	24,395	0.42%	大買/大賣/鉅額交易
2021/06/15	780	25.31	795.3	25.73	26.15	-15.3	21,945	-0.07%	大買/大賣/
2021/06/11	25	23.85	17	23.81	23.80	8	20,715	0.04%
2021/06/10	7	23.39	8	23.53	23.45	-1	20,690	0.00%
2021/06/09	12	23.93	9	23.71	23.45	3	20,648	0.01%
2021/06/08	239	25.05	201	25.27	24.10	38	20,565	0.18%	大買/大賣/
2021/06/07	51	23.72	118	23.50	23.90	-67	20,083	-0.33%	大賣/
2021/06/04	34	24.00	46	24.11	24.10	-12	19,964	-0.06%
2021/06/03	67	23.91	52	23.71	24.00	15	19,624	0.08%
2021/06/02	135	23.65	92	23.32	23.40	43	19,299	0.22%	大買/
2021/06/01	146.1	22.57	126	22.68	22.75	20.1	18,664	0.11%	大買/大賣/
2021/05/31	8	22.32	2	22.25	22.05	6	18,570	0.03%
2021/05/28	29	22.82	19	22.76	22.65	10	18,435	0.05%
2021/05/27	12	22.05	2	22.30	21.90	10	18,259	0.05%
2021/05/26	17	22.10	1	22.15	21.95	16	18,494	0.09%
2021/05/25	24.1	22.26	25	22.10	22.00	-0.9	18,527	0.00%
2021/05/24	207	23.29	177.7	23.27	22.40	29.3	18,330	0.16%	大買/大賣/
2021/05/21	56.6	20.73	75	21.64	21.90	-18.4	17,771	-0.10%
2021/05/20	1.1	20.20	0	0.00	19.95	1.1	17,418	0.01%
2021/05/19	13	20.45	24	20.42	20.45	-11	17,365	-0.06%
2021/05/18	23.2	19.44	9	19.73	20.05	14.2	17,255	0.08%
2021/05/17	29.2	18.62	22	18.55	18.25	7.2	17,120	0.04%
2021/05/14	4	20.24	37	20.03	20.10	-33	16,930	-0.19%
2021/05/13	44.4	19.32	10	19.68	19.80	34.4	16,782	0.21%
2021/05/12	25.1	21.31	53	21.02	20.75	-27.9	16,521	-0.17%
2021/05/11	6	23.56	30	23.29	23.00	-24	16,099	-0.15%
2021/05/10	23.2	25.06	15	25.01	24.65	8.2	15,833	0.05%
2021/05/07	12.5	24.35	4	24.35	24.75	8.5	15,601	0.05%
2021/05/06	12	24.03	0	0.00	23.75	12	15,417	0.08%
2021/05/05	11.1	24.25	11	23.92	23.90	0.1	15,253	0.00%
2021/05/04	40	24.17	44	24.10	23.75	-4	15,096	-0.03%
2021/05/03	44	26.36	9	26.60	25.50	35	14,515	0.24%
2021/04/29	6	25.08	11.3	25.37	25.30	-5.3	14,021	-0.04%
2021/04/28	27	25.91	48	25.65	25.65	-21	13,724	-0.15%
2021/04/27	12	26.62	7	26.71	26.50	5	13,380	0.04%
2021/04/26	241.1	27.93	235	27.81	27.30	6.1	12,907	0.05%	大買/大賣/
2021/04/23	19.1	26.34	37.1	26.46	25.80	-18	12,086	-0.15%
2021/04/22	222.2	29.02	116.3	29.09	27.00	105.9	11,549	0.92%	大買/大賣/鉅額交易
2021/04/21	219.9	26.71	159.7	26.94	27.60	60.2	9,621	0.63%	大買/大賣/
2021/04/20	103.1	25.86	90.4	26.21	25.10	12.6	8,117	0.16%	大買/
2021/04/19	596.3	23.95	530.2	23.96	24.60	66.1	7,019	0.94%	大買/大賣/
2021/04/16	2	22.35	18	22.33	22.40	-16	6,198	-0.26%
2021/04/15	8	22.23	1	22.15	22.15	7	6,025	0.12%
2021/04/14	6.3	22.00	15	22.12	22.35	-8.7	5,967	-0.15%
2021/04/13	31.2	22.26	15	22.18	21.90	16.2	5,771	0.28%
2021/04/12	12.3	22.36	5.3	22.39	22.30	7	5,613	0.12%
2021/04/09	12	22.42	12.6	22.48	22.60	-0.6	5,550	-0.01%
2021/04/08	4	22.28	1	22.30	22.50	3	5,392	0.06%
2021/04/07	26.5	22.10	3	22.15	22.15	23.5	5,263	0.45%
2021/04/06	16.1	22.44	17.1	22.53	22.40	-1	5,191	-0.02%
2021/04/01	22.1	21.81	158.5	21.92	22.15	-136.5	5,110	-2.67%	大賣/鉅額交易
2021/03/31	185.3	21.53	95.1	21.50	21.45	90.2	4,798	1.88%	大買/
2021/03/30	31	22.99	50	22.86	22.25	-19	3,993	-0.48%
2021/03/29	3.1	22.25	5	22.33	22.40	-1.9	4,034	-0.05%
2021/03/26	1.1	22.31	0	0.00	22.35	1.1	4,748	0.02%
2021/03/25	2	22.50	0	0.00	22.40	2	5,212	0.04%
2021/03/24	0.1	22.65	3	22.55	22.55	-2.9	5,463	-0.05%
2021/03/23	2	22.83	0	0.00	22.75	2	5,487	0.04%
2021/03/22	56	22.94	3	22.90	22.95	53	5,462	0.97%
2021/03/19	10	22.40	0	0.00	22.30	10	5,380	0.19%
2021/03/18	3	22.85	8	22.81	22.60	-5	5,313	-0.09%
2021/03/17	3.1	23.27	8.8	22.97	22.90	-5.7	5,234	-0.11%
2021/03/16	19	22.65	12.5	22.69	23.10	6.5	5,088	0.13%
2021/03/15	1.2	21.88	7	21.71	21.90	-5.8	4,942	-0.12%
2021/03/12	7	22.25	1	22.05	22.00	6	4,899	0.12%
2021/03/11	7.4	22.02	4.1	22.04	21.90	3.3	4,838	0.07%
2021/03/10	4.8	22.62	2	22.65	22.45	2.8	4,710	0.06%
2021/03/09	0.1	23.10	0.9	23.00	23.00	-0.8	4,636	-0.02%
2021/03/08	3.1	23.12	2	22.90	22.95	1.1	4,632	0.02%
2021/03/05	0.5	23.62	0	0.00	23.40	0.5	4,586	0.01%
2021/03/04	1.2	23.41	2	23.60	23.70	-0.8	4,584	-0.02%
2021/03/03	2	23.40	0	0.00	23.70	2	4,570	0.04%
2021/03/02	6.2	23.67	2.1	23.74	23.40	4.1	4,574	0.09%
2021/02/26	311.2	23.61	387.1	23.61	23.95	-75.9	4,553	-1.67%	大買/大賣/
2021/02/25	19	25.96	5	26.33	26.50	14	4,253	0.33%
2021/02/24	6	25.45	4	25.38	25.30	2	4,134	0.05%
2021/02/23	8.1	25.22	1	25.40	25.25	7.1	4,084	0.17%
2021/02/22	14	24.95	6	24.92	25.10	8	4,051	0.20%
2021/02/19	9.1	24.97	4.6	24.97	24.90	4.6	3,993	0.11%
2021/02/18	1	25.30	3	25.35	25.30	-2	3,966	-0.05%
2021/02/17	2	23.90	3	24.38	24.40	-1	3,906	-0.03%
2021/02/05	0.1	24.10	0	0.00	23.95	0.1	3,887	0.00%
2021/02/01	0.4	24.07	0	0.00	23.90	0.4	3,905	0.01%
2021/01/29	3	24.27	0	0.00	24.05	3	3,888	0.08%
2021/01/28	1	24.55	1	24.90	24.75	0	3,870	0.00%
2021/01/27	6	25.16	0	0.00	25.00	6	3,866	0.16%
2021/01/26	3	25.00	2	25.05	25.10	1	3,864	0.03%
2021/01/25	0	24.70	2	24.75	24.75	-2	3,857	-0.05%
2021/01/22	5.2	24.45	4	24.63	24.65	1.2	3,864	0.03%
2021/01/21	1	24.35	4	24.13	24.00	-3	3,859	-0.08%
2021/01/20	0	0.00	5	24.00	24.05	-5	3,859	-0.13%
2021/01/19	1	25.10	1	25.10	24.70	0	3,826	0.00%
2021/01/18	0	0.00	2	24.85	25.00	-2	3,834	-0.05%
2021/01/15	0.2	25.77	7	25.69	25.40	-6.9	3,820	-0.18%
2021/01/14	7	26.47	4	26.31	26.15	3	3,784	0.08%
2021/01/13	0	26.05	1.8	26.00	26.10	-1.8	3,773	-0.05%
2021/01/12	4.1	26.39	3.2	26.08	25.90	0.9	3,744	0.02%
2021/01/11	0	26.75	9	26.79	26.75	-9	3,702	-0.24%
2021/01/08	2	26.50	0	0.00	26.45	2	3,680	0.05%
2021/01/07	1	26.85	0	0.00	26.90	1	3,658	0.03%
2021/01/06	1.1	26.62	1	27.40	26.50	0.1	3,633	0.00%
2021/01/05	0.1	27.95	0	0.00	27.60	0.1	3,567	0.00%
2021/01/04	14.1	28.21	20	28.13	28.25	-6	3,547	-0.17%
2020/12/31	6	28.59	0	0.00	28.45	6	3,478	0.17%
2020/12/30	8	28.68	30	28.69	28.70	-22	3,451	-0.64%
2020/12/29	10	30.16	45	29.13	28.80	-35	3,435	-1.02%
2020/12/28	22	29.42	49	30.01	29.35	-27	3,310	-0.82%
2020/12/25	9	28.81	3	28.40	28.30	6	3,066	0.20%
2020/12/24	1	28.56	35	28.97	28.65	-34	2,989	-1.14%
2020/12/23	21	27.69	77	27.95	29.00	-56	2,911	-1.92%
2020/12/22	199	30.38	706	28.84	28.05	-507	2,739	-18.51%	大買/大賣/鉅額交易
2020/12/21	88	30.82	45.7	30.31	30.95	42.3	1,990	2.12%
2020/12/18	333.7	27.18	19.3	26.84	28.15	314.4	1,510	20.81%	大買/鉅額交易
2020/12/17	0	0.00	8	25.68	25.60	-8	1,250	-0.64%
2020/12/16	0	0.00	1	25.10	25.30	-1	1,210	-0.08%
2020/12/15	0.1	24.65	1	24.70	24.75	-1	1,187	-0.08%
2020/12/14	0	24.60	0	0.00	24.80	0	1,187	0.00%
2020/12/11	2	24.70	0	0.00	24.60	2	1,199	0.17%
2020/12/10	0	24.90	0	0.00	24.70	0	1,197	0.00%
2020/12/09	7.1	24.88	0	0.00	24.85	7.1	1,218	0.58%
2020/12/07	0	24.90	6	24.91	24.90	-6	1,396	-0.43%
2020/12/04	1.1	24.90	5	24.95	24.75	-3.9	1,398	-0.28%
2020/12/03	2	25.00	0	0.00	24.85	2	1,444	0.14%
2020/12/02	2	25.00	4	25.29	25.05	-2	1,577	-0.13%
2020/12/01	0.1	24.91	2	24.98	24.90	-1.9	1,564	-0.12%
2020/11/30	4	24.91	0	0.00	24.90	4	1,571	0.25%
2020/11/27	1	25.00	0	0.00	25.05	1	1,561	0.07%
2020/11/26	1	25.35	0	0.00	25.25	1	1,570	0.06%
2020/11/25	1	25.25	3	25.13	25.05	-2	1,603	-0.12%
2020/11/24	0	0.00	1	24.95	24.45	-1	1,537	-0.07%
2020/11/23	0.2	24.53	2	24.60	24.60	-1.8	1,552	-0.12%
2020/11/19	0	0.00	7	24.11	24.15	-7	1,559	-0.45%
2020/11/16	0.4	23.95	0	0.00	23.95	0.4	1,643	0.02%
2020/11/13	3	24.12	0	0.00	24.05	3	1,680	0.18%
2020/11/12	0.1	23.85	0	0.00	23.85	0.1	1,789	0.01%
2020/11/06	1	24.40	2	24.70	24.40	-1	1,794	-0.06%
2020/11/05	2	24.60	1	24.70	24.55	1	1,820	0.05%
2020/11/02	1	24.35	0	0.00	24.50	1	1,970	0.05%
2020/10/30	1	24.80	1	25.35	24.60	0	1,986	0.00%
2020/10/29	0	0.00	1	25.05	24.85	-1	2,027	-0.05%
2020/10/28	1	25.44	0	0.00	25.25	1	2,105	0.05%
2020/10/27	0	0.00	4	25.23	25.10	-4	2,102	-0.19%
2020/10/26	0	25.40	4	25.43	25.15	-4	2,154	-0.18%
2020/10/22	1	24.85	0	0.00	24.85	1	2,196	0.05%
2020/10/20	0	0.00	1	24.50	24.55	-1	2,217	-0.05%
2020/10/19	0	0.00	2	24.83	24.90	-2	2,231	-0.09%
2020/10/16	1	24.50	20	24.50	24.35	-19	2,282	-0.83%
2020/10/15	1	24.65	0	0.00	24.60	1	2,288	0.04%
2020/10/14	0	24.75	1	24.95	24.90	-1	2,311	-0.04%
2020/10/13	22	24.98	1	24.65	24.65	21	2,317	0.91%
2020/10/12	1	25.10	4	25.14	25.15	-3	2,325	-0.13%
2020/10/07	1	24.75	0	0.00	24.75	1	2,392	0.04%
2020/10/06	0	0.00	3	24.95	24.90	-3	2,394	-0.13%
2020/10/05	3	24.48	3	24.55	24.35	0	2,382	0.00%
2020/09/30	1	24.15	1	24.50	24.10	0	2,417	0.00%
2020/09/29	0.3	24.10	0	0.00	24.05	0.3	2,426	0.01%
2020/09/28	2	24.10	0	0.00	24.15	2	2,419	0.08%
2020/09/25	1	24.20	0	0.00	23.80	1	2,432	0.04%
2020/09/24	0.1	24.20	4	24.09	23.90	-4	2,416	-0.16%
2020/09/23	2.1	24.25	0	0.00	24.35	2.1	2,395	0.09%
2020/09/22	2.1	24.43	1	24.65	24.45	1.1	2,380	0.04%
2020/09/21	1	25.00	0	0.00	24.85	1	2,364	0.04%
2020/09/18	0	0.00	8	25.24	24.95	-8	2,367	-0.34%
2020/09/17	3.1	24.93	0	0.00	24.85	3.1	2,377	0.13%
2020/09/16	6	24.93	5	25.10	24.80	1	2,390	0.04%
2020/09/15	3	25.00	0	0.00	24.95	3	2,384	0.13%
2020/09/14	5	25.14	0	0.00	25.10	5	2,380	0.21%
2020/09/11	119	25.94	122	26.13	25.25	-3	2,354	-0.13%	大買/大賣/
2020/09/10	4	25.32	0	0.00	25.30	4	2,148	0.19%
2020/09/09	0	25.00	2	24.85	25.15	-2	2,135	-0.09%
2020/09/08	14.1	25.77	7	25.15	25.15	7.1	2,131	0.33%
2020/09/07	2	25.70	9	25.49	25.70	-7	2,099	-0.33%
2020/09/04	0.1	24.50	0	0.00	24.50	0.1	2,001	0.00%
2020/09/03	1	24.45	0	0.00	24.45	1	2,009	0.05%
2020/09/01	24	24.50	3	24.45	24.45	21	2,049	1.02%
2020/08/31	2	24.70	6	24.97	24.75	-4	2,042	-0.20%
2020/08/28	11	24.35	0	0.00	24.30	11	1,982	0.55%
2020/08/27	24	24.41	2	24.75	24.35	22	1,985	1.11%
2020/08/26	17	24.49	2	24.53	24.45	15	1,962	0.76%
2020/08/25	43	24.56	1	24.65	24.50	42	1,978	2.12%
2020/08/24	21	24.10	12	24.34	24.25	9	2,011	0.45%
2020/08/21	4	24.58	1	24.55	24.45	3	2,031	0.15%
2020/08/20	13.1	24.74	2	24.25	24.15	11.1	2,068	0.54%
2020/08/19	18.1	25.57	4	25.70	25.40	14.1	2,022	0.69%
2020/08/18	7	25.40	12	25.55	25.35	-5	1,980	-0.25%
2020/08/17	1	25.00	2	24.98	24.85	-1	1,869	-0.05%
2020/08/14	1	24.50	0	0.00	24.55	1	1,860	0.05%
2020/08/13	2	24.63	1	24.65	24.55	1	1,904	0.05%
2020/08/12	3	24.90	1	24.70	24.90	2	1,902	0.11%
2020/08/11	2	25.13	48	25.15	25.00	-46	1,911	-2.41%
2020/08/10	8.1	25.75	44	25.54	25.25	-36	1,900	-1.89%
2020/08/07	9	25.81	48	25.92	25.70	-39	1,868	-2.09%
2020/08/06	2	25.13	2	25.38	24.90	0	1,839	0.00%
2020/08/05	9	25.33	2	25.15	25.25	7	1,845	0.38%
2020/08/04	6.1	25.69	0	0.00	25.65	6.1	1,869	0.33%
2020/08/03	68	26.08	3	25.37	26.40	65	1,840	3.53%
2020/07/31	3	24.68	1	24.80	24.80	2	1,786	0.11%
2020/07/30	1	25.00	5	25.10	25.15	-4	1,897	-0.21%
2020/07/29	1	23.55	73	24.49	24.70	-72	1,876	-3.84%
2020/07/28	0.5	23.65	0	0.00	23.70	0.5	1,827	0.03%
2020/07/27	0	0.00	5	24.31	24.00	-5	1,829	-0.27%
2020/07/24	2	24.20	1	24.55	24.05	1	1,834	0.05%
2020/07/23	5	24.49	0	0.00	24.40	5	1,835	0.27%
2020/07/22	0	0.00	1	24.95	24.70	-1	1,832	-0.05%
2020/07/21	1	24.60	9.6	24.59	24.60	-8.5	1,772	-0.48%
2020/07/20	1	23.95	3	24.57	24.75	-2	1,759	-0.11%
2020/07/17	4	24.14	0	0.00	24.10	4	1,737	0.23%
2020/07/16	2	24.65	3	24.53	24.55	-1	1,758	-0.06%
2020/07/15	4	24.30	6	24.38	23.80	-2	1,746	-0.11%
2020/07/14	1	23.50	0	0.00	23.60	1	1,664	0.06%
2020/07/13	0	0.00	3	23.78	23.70	-3	1,671	-0.18%
2020/07/10	3	23.50	1	23.55	23.30	2	1,669	0.12%
2020/07/09	3	24.22	3	24.25	23.90	0	1,663	0.00%
2020/07/08	0.7	23.60	2	23.78	23.65	-1.3	1,627	-0.08%
2020/07/07	1	23.35	0	0.00	23.45	1	1,623	0.06%
2020/07/06	1	23.30	1	23.75	23.70	0	1,629	0.00%
2020/07/03	0	0.00	1	23.25	23.15	-1	1,622	-0.06%
2020/07/02	0	0.00	1	23.35	23.10	-1	1,629	-0.06%
2020/06/30	2	23.03	1	23.15	23.20	1	1,632	0.06%
2020/06/24	0	0.00	1	23.80	23.25	-1	1,648	-0.06%
2020/06/22	1	23.35	1	23.60	23.25	0	1,611	0.00%
2020/06/19	1	23.65	0	0.00	23.60	1	1,617	0.06%
2020/06/18	1	23.80	0	0.00	23.70	1	1,618	0.06%
2020/06/17	0	0.00	2	24.00	23.95	-2	1,621	-0.12%
2020/06/16	0	23.80	0	0.00	23.85	0	1,633	0.00%
2020/06/15	4	23.55	1	23.60	23.50	3	1,655	0.18%
2020/06/12	1	23.00	1.1	23.65	23.75	-0.1	1,657	0.00%
2020/06/11	6.1	24.12	3	24.10	24.05	3.1	1,669	0.19%
2020/06/10	2	24.95	1	24.95	25.00	1	1,645	0.06%
2020/06/09	1.1	25.20	1	25.35	25.30	0.1	1,662	0.01%
2020/06/08	4	25.43	5	25.66	25.55	-1	1,676	-0.06%
2020/06/05	1	25.05	0	0.00	25.20	1	1,637	0.06%
2020/06/03	2	24.93	0	0.00	25.00	2	1,644	0.12%
2020/06/01	1	25.05	0	0.00	25.10	1	1,619	0.06%
2020/05/29	2	24.95	19	25.04	24.80	-17	1,600	-1.06%
2020/05/27	0	24.75	3	24.55	24.85	-3	1,518	-0.20%
2020/05/26	2	23.80	1	23.80	23.80	1	1,476	0.07%
2020/05/25	0	0.00	1	23.90	24.00	-1	1,473	-0.07%
2020/05/22	1	23.80	0	0.00	23.80	1	1,481	0.07%
2020/05/21	0	0.00	1	24.25	24.30	-1	1,473	-0.07%
2020/05/20	1	24.40	0	0.00	24.25	1	1,469	0.07%
2020/05/19	2	24.38	15	24.25	24.50	-13	1,414	-0.92%
2020/05/18	0	0.00	8	24.11	24.50	-8	1,404	-0.57%
2020/05/15	2	24.13	0	0.00	23.50	2	1,383	0.14%
2020/05/14	0	0.00	80	23.86	23.75	-80	1,366	-5.85%
2020/05/13	0	0.00	30.2	25.21	24.85	-30.2	1,340	-2.25%
2020/05/12	2	24.53	5	24.81	24.75	-3	1,322	-0.23%
2020/05/11	36	24.62	1	24.85	25.00	35	1,306	2.68%
2020/05/08	0	0.00	1	24.10	24.00	-1	1,296	-0.08%
2020/05/07	3	23.75	5	23.88	23.90	-2	1,277	-0.16%
2020/05/06	76	24.95	70	24.77	24.35	6	1,248	0.48%
2020/05/05	65	23.35	2.9	22.66	23.35	62.1	1,127	5.51%
2020/05/04	1	21.50	0.1	21.20	21.25	0.9	1,095	0.09%
2020/04/30	6	21.81	0.5	21.80	22.00	5.5	1,093	0.50%
2020/04/28	0	0.00	5	20.87	20.95	-5	1,091	-0.46%
2020/04/27	0	0.00	3	20.28	20.50	-3	1,114	-0.27%
2020/04/24	1	19.75	0	0.00	19.70	1	1,115	0.09%
2020/04/23	2	19.68	1	19.75	19.75	1	1,116	0.09%
2020/04/22	2	19.40	0	0.00	19.65	2	1,114	0.18%
2020/04/21	1.1	19.98	1	19.45	19.60	0.1	1,112	0.00%
2020/04/20	0	0.00	1	20.50	20.50	-1	1,081	-0.09%
2020/04/17	1	19.90	1	20.35	19.85	0	1,112	0.00%
2020/04/16	0	0.00	1	19.25	19.65	-1	1,140	-0.09%
2020/04/15	0.2	19.20	0	0.00	19.30	0.2	1,134	0.02%
2020/04/07	1	18.05	1	18.10	18.35	0	1,130	0.00%
2020/04/01	1	17.35	0	0.00	17.50	1	1,127	0.09%
2020/03/31	0	0.00	1	18.30	17.60	-1	1,123	-0.09%
2020/03/27	1.1	17.25	0	0.00	17.25	1.1	1,105	0.10%
2020/03/25	0	17.40	1	17.25	17.40	-1	1,118	-0.09%
2020/03/24	1	16.50	0	0.00	16.55	1	1,105	0.09%
2020/03/19	0	0.00	1	16.10	15.55	-1	1,096	-0.09%
2020/03/18	0	0.00	1	17.05	17.00	-1	1,073	-0.09%
2020/03/17	25	17.10	0	0.00	17.00	25	1,058	2.36%
2020/03/16	41	18.88	0	0.00	18.00	41	1,025	4.00%
2020/03/13	10	19.10	3	18.85	19.30	7	1,002	0.70%
2020/03/12	40.1	20.86	0	0.00	20.55	40.1	976	4.10%
2020/03/11	40	22.29	0	0.00	22.10	40	949	4.21%
2020/03/09	0	0.00	2	23.13	22.55	-2	920	-0.22%
2020/03/05	1	23.00	0	0.00	23.10	1	901	0.11%
2020/03/02	0	0.00	1	22.90	22.80	-1	893	-0.11%
2020/02/27	0.1	23.10	11	23.25	23.10	-10.9	885	-1.24%
2020/02/26	1	23.30	40	23.37	23.30	-39	886	-4.40%
2020/02/25	0	0.00	77	23.68	23.65	-77	875	-8.79%
2020/02/24	1	23.90	40	23.81	23.80	-39	863	-4.51%
2020/02/21	0	0.00	2	24.30	24.15	-2	859	-0.23%
2020/02/20	2.1	24.10	0	0.00	24.05	2.1	852	0.24%
2020/02/18	1	24.05	0	0.00	24.05	1	849	0.12%
2020/02/14	1	24.45	5	24.40	24.35	-4	868	-0.46%
2020/02/13	6	24.84	3	24.92	24.50	3	871	0.34%
2020/02/12	2	24.40	0	0.00	24.50	2	862	0.23%
2020/02/11	10	23.93	3	23.85	24.65	7	854	0.82%
2020/02/10	0	0.00	7	22.65	22.80	-7	849	-0.82%
2020/02/06	2	23.55	0	0.00	23.60	2	869	0.23%
2020/02/05	0	0.00	6	23.40	23.30	-6	868	-0.69%
2020/02/04	2	23.45	0	0.00	23.55	2	861	0.23%
2020/02/03	1	23.40	40	23.00	23.35	-39	854	-4.57%
2020/01/31	6	24.37	1	24.45	24.60	5	847	0.59%
2020/01/30	1	24.85	5	24.60	24.50	-4	834	-0.48%
2020/01/20	1	26.20	0	0.00	26.25	1	799	0.13%
2020/01/17	1	26.40	0	0.00	26.35	1	791	0.13%
2020/01/16	1	26.35	0	0.00	26.40	1	792	0.13%
2020/01/14	5	26.59	2	26.35	26.35	3	843	0.36%
2020/01/13	1	26.60	2	27.05	26.50	-1	870	-0.11%
2020/01/10	2	26.43	0	0.00	26.25	2	832	0.24%
2020/01/09	0	0.00	1	26.90	26.80	-1	795	-0.13%
2020/01/08	1	26.65	0	0.00	26.50	1	804	0.12%
2020/01/07	1	26.60	0	0.00	26.95	1	843	0.12%
2020/01/03	3	26.95	0	0.00	26.95	3	870	0.34%
2020/01/02	55	27.12	1	27.05	27.10	54	860	6.27%
2019/12/31	0	0.00	120	26.85	26.85	-120	854	-14.04%	大賣/鉅額交易
2019/12/30	1	27.05	32	26.99	26.95	-31	853	-3.63%
2019/12/27	1	26.75	0	0.00	26.80	1	842	0.12%
2019/12/23	0	0.00	1	27.10	27.15	-1	843	-0.12%
2019/12/20	1	26.70	0	0.00	26.75	1	826	0.12%
2019/12/18	0	0.00	1	26.95	26.95	-1	831	-0.12%
2019/12/17	0	0.00	1	26.65	26.75	-1	826	-0.12%
2019/12/13	2	26.50	0	0.00	26.40	2	904	0.22%
2019/12/12	1	26.50	0	0.00	26.50	1	904	0.11%
2019/12/11	2	26.55	1	26.55	26.50	1	915	0.11%
2019/12/10	1	26.70	0	0.00	26.60	1	931	0.11%
2019/12/09	0.2	26.60	3	26.85	26.80	-2.8	1,038	-0.27%
2019/12/05	0.4	26.20	0	0.00	26.40	0.4	1,023	0.04%
2019/12/03	0	0.00	1	26.55	26.40	-1	1,042	-0.10%
2019/11/29	1	26.60	0	0.00	26.60	1	1,051	0.10%
2019/11/27	0	0.00	1	26.95	26.95	-1	1,068	-0.09%
2019/11/25	0	0.00	2	26.53	26.65	-2	1,087	-0.18%
2019/11/22	2	26.30	0	0.00	26.30	2	1,082	0.18%
2019/11/21	1	26.25	0	0.00	26.25	1	1,089	0.09%
2019/11/19	1	26.30	1	26.40	26.30	0	1,104	0.00%
2019/11/14	2	26.18	40	26.18	26.20	-38	1,124	-3.38%
2019/11/13	2	26.55	0	0.00	26.50	2	1,128	0.18%
2019/11/12	1	26.70	1	26.95	26.65	0	1,131	0.00%
2019/11/11	2	26.70	0	0.00	26.65	2	1,129	0.18%
2019/11/08	1	27.20	0	0.00	27.10	1	1,117	0.09%
2019/11/07	0	0.00	2	27.30	27.60	-2	1,107	-0.18%
2019/11/06	1	27.05	0	0.00	27.00	1	1,076	0.09%
2019/11/05	1	27.05	1	27.10	27.00	0	1,109	0.00%
2019/11/04	1	27.10	0	0.00	27.10	1	1,084	0.09%
2019/10/31	1	26.90	0	0.00	27.00	1	1,085	0.09%
2019/10/30	0	0.00	3	27.22	27.10	-3	1,084	-0.28%
2019/10/29	3	26.68	0	0.00	26.60	3	1,083	0.28%
2019/10/28	1	26.80	0	0.00	26.80	1	1,096	0.09%
2019/10/22	1	27.25	14	27.77	27.15	-13	1,115	-1.17%
2019/10/21	11	27.41	4	27.36	27.50	7	1,079	0.65%
2019/10/18	2	26.95	0	0.00	26.90	2	1,060	0.19%
2019/10/17	3	26.97	0	0.00	26.90	3	1,074	0.28%
2019/10/15	0	0.00	50	27.44	27.20	-50	1,179	-4.24%
2019/10/14	49	27.10	12	26.99	27.10	37	1,207	3.06%
2019/10/09	0	0.00	16	26.20	26.20	-16	1,170	-1.37%
2019/10/07	15	26.30	0	0.00	26.30	15	1,178	1.27%
2019/10/04	0	0.00	2	25.88	25.85	-2	1,179	-0.17%
2019/10/03	0	0.00	3	26.05	26.05	-3	1,196	-0.25%
2019/09/23	1	26.75	0	0.00	26.85	1	1,297	0.08%
2019/09/20	1	26.60	0	0.00	26.65	1	1,299	0.08%
2019/09/19	1	26.85	2.4	26.76	26.80	-1.4	1,296	-0.11%
2019/09/18	25	27.23	4	27.08	26.95	21	1,290	1.63%
2019/09/17	0	0.00	2	26.50	26.45	-2	1,213	-0.16%
2019/09/16	0	0.00	7.5	26.46	26.45	-7.5	1,225	-0.61%
2019/09/12	34	26.52	0	0.00	26.45	34	1,231	2.76%
2019/09/11	40	26.18	3	26.32	26.40	37	1,221	3.03%
2019/09/10	42	25.63	0	0.00	25.60	42	1,122	3.74%
2019/09/09	10	25.65	0	0.00	25.55	10	1,127	0.89%
2019/09/05	1	25.60	0	0.00	25.55	1	1,174	0.09%
2019/09/04	0	0.00	1	25.55	25.50	-1	1,189	-0.08%
2019/09/03	0	0.00	6	25.63	25.60	-6	1,195	-0.50%
2019/09/02	1	25.25	1	25.55	25.70	0	1,220	0.00%
2019/08/30	1	25.40	0	0.00	25.20	1	1,237	0.08%
2019/08/27	1	25.35	1	25.50	25.35	0	1,264	0.00%
2019/08/26	0	0.00	1	25.35	25.35	-1	1,272	-0.08%
2019/08/23	0	0.00	4.3	25.60	25.55	-4.3	1,273	-0.34%
2019/08/22	1	25.75	0	0.00	25.65	1	1,292	0.08%
2019/08/21	0	0.00	2	25.83	25.90	-2	1,302	-0.15%
2019/08/19	0	0.00	0.2	25.55	25.55	-0.2	1,319	-0.02%
2019/08/16	1	25.50	2	25.55	25.50	-1	1,337	-0.07%
2019/08/15	1	25.65	4	25.65	25.70	-3	1,349	-0.22%
2019/08/13	0	0.00	3	26.18	26.20	-3	1,518	-0.20%
2019/08/12	0	0.00	1	26.15	26.10	-1	1,524	-0.07%
2019/08/08	1.6	26.10	0	0.00	26.10	1.6	1,529	0.10%
2019/08/07	52	26.68	2	26.90	26.40	50	1,527	3.27%
2019/08/05	0	0.00	2	26.18	26.00	-2	1,517	-0.13%
2019/08/02	0	0.00	3	26.18	26.15	-3	1,531	-0.20%
2019/08/01	0	0.00	2	26.40	26.35	-2	1,549	-0.13%
2019/07/31	0	0.00	6	26.33	26.20	-6	1,563	-0.38%
2019/07/30	1	26.35	11	26.32	26.30	-10	1,573	-0.64%
2019/07/29	1	26.50	50	26.60	26.50	-49	1,651	-2.97%
2019/07/26	1	26.75	1	27.25	26.70	0	1,719	0.00%
2019/07/25	2	26.90	0	0.00	26.90	2	1,723	0.12%
2019/07/24	1	26.70	1	27.10	26.70	0	1,730	0.00%
2019/07/23	1	26.90	0	0.00	26.75	1	1,731	0.06%
2019/07/22	2	27.03	0	0.00	26.85	2	1,729	0.12%
2019/07/19	7	27.21	0	0.00	27.20	7	1,716	0.41%
2019/07/18	45	27.62	23	27.68	27.30	22	1,714	1.28%
2019/07/17	50	27.35	38	27.40	27.25	12	1,666	0.72%
2019/07/16	27	27.19	6	27.15	27.05	21	1,607	1.31%
2019/07/15	1	26.35	0	0.00	26.50	1	1,548	0.06%
2019/07/12	2	26.43	0	0.00	26.40	2	1,564	0.13%
2019/07/10	2	26.38	0	0.00	26.35	2	1,622	0.12%
2019/07/09	2	26.73	1	26.95	26.45	1	1,643	0.06%
2019/07/08	1	26.40	1	26.35	26.35	0	1,637	0.00%
2019/07/05	2	26.73	0	0.00	26.60	2	1,643	0.12%
2019/07/03	1	27.05	2	27.20	26.80	-1	1,641	-0.06%
2019/07/02	0	0.00	2	26.98	27.05	-2	1,625	-0.12%
2019/07/01	0	0.00	1	26.50	26.40	-1	1,602	-0.06%
2019/06/28	5	26.40	1	26.50	26.40	4	1,612	0.25%
2019/06/26	1	26.35	0	0.00	26.30	1	1,707	0.06%
2019/06/25	1	26.20	0	0.00	26.30	1	1,717	0.06%
2019/06/21	0	0.00	2	26.60	26.60	-2	1,755	-0.11%
2019/06/20	0	0.00	4	26.30	26.35	-4	1,763	-0.23%
2019/06/19	1	26.30	6	26.30	26.30	-5	1,825	-0.27%
2019/06/18	4	26.26	7	26.20	26.20	-3	1,980	-0.15%
2019/06/14	11	26.98	54	26.93	26.50	-43	2,128	-2.02%
2019/06/13	43	26.35	1	26.45	26.45	42	2,111	1.99%
2019/06/12	28	26.30	3	26.48	26.20	25	2,139	1.17%
2019/06/11	0.5	26.10	0	0.00	26.10	0.5	2,118	0.02%
2019/06/10	2.4	26.23	18	26.43	26.20	-15.6	2,114	-0.74%
2019/06/06	2.1	26.56	0	0.00	26.40	2.1	2,101	0.10%
2019/06/05	5	26.70	4	26.86	27.10	1	2,093	0.05%
2019/06/04	2	26.20	0	0.00	26.10	2	2,071	0.10%
2019/05/31	0	0.00	3	26.53	26.45	-3	2,103	-0.14%
2019/05/30	0.1	26.20	0	0.00	26.30	0.1	2,107	0.01%
2019/05/29	2	26.48	0	0.00	26.35	2	2,132	0.09%
2019/05/24	0	0.00	0.1	27.00	26.90	-0.1	2,302	-0.01%
2019/05/23	0	0.00	11	27.23	27.00	-11	2,339	-0.47%
2019/05/22	3	27.50	0	0.00	27.10	3	2,380	0.13%
2019/05/21	29	27.85	15	27.87	27.20	14	2,470	0.57%
2019/05/20	4	27.10	21	26.87	27.40	-17	2,634	-0.65%
2019/05/17	5	25.88	3	25.93	25.50	2	2,690	0.07%
2019/05/15	4	25.70	1	25.70	25.75	3	2,908	0.10%
2019/05/14	0	0.00	10	24.55	25.30	-10	2,945	-0.34%
2019/05/13	1	26.10	9	25.59	25.50	-8	3,085	-0.26%
2019/05/10	31	26.36	0	0.00	26.10	31	3,094	1.00%
2019/05/09	0	0.00	4	26.58	26.25	-4	3,088	-0.13%
2019/05/08	3	26.95	0	0.00	27.05	3	3,072	0.10%
2019/05/07	2.4	27.50	1	27.35	27.40	1.4	3,076	0.05%
2019/05/06	20	27.94	7	27.84	27.65	13	3,088	0.42%
2019/05/03	29	27.49	18	27.65	27.30	11	3,091	0.36%
2019/05/02	1	26.55	5	26.56	26.70	-4	3,034	-0.13%
2019/04/30	1.3	26.01	1	26.10	26.05	0.3	3,021	0.01%
2019/04/29	6	26.28	5.7	26.22	26.20	0.3	3,032	0.01%
2019/04/26	1	26.05	1	26.25	26.10	0	3,026	0.00%
2019/04/22	3	26.45	0	0.00	26.40	3	3,045	0.10%
2019/04/19	0	0.00	35	26.18	26.50	-35	3,065	-1.14%
2019/04/18	0	0.00	1	26.40	25.95	-1	3,073	-0.03%
2019/04/17	0	0.00	1.5	26.60	26.40	-1.5	3,068	-0.05%
2019/04/16	3	26.65	0	0.00	26.35	3	3,068	0.10%
2019/04/15	3	27.18	0	0.00	27.05	3	3,029	0.10%
2019/04/12	1	27.40	0	0.00	27.30	1	3,016	0.03%
2019/04/09	0	0.00	7.5	27.86	27.80	-7.5	3,003	-0.25%
2019/04/08	0	0.00	1.4	27.48	27.40	-1.4	2,986	-0.05%
2019/04/02	2	27.28	3	27.55	27.30	-1	2,980	-0.03%
2019/04/01	12.4	27.49	0	0.00	27.30	12.4	2,993	0.41%
2019/03/29	1	28.40	2	28.93	28.20	-1	3,007	-0.03%
2019/03/28	4	28.35	2	28.20	28.30	2	2,985	0.07%
2019/03/27	0	0.00	7	28.45	28.50	-7	2,985	-0.23%
2019/03/26	5	28.00	5	28.15	28.00	0	2,961	0.00%
2019/03/25	1	28.05	51	27.84	27.75	-50	2,971	-1.68%
2019/03/22	7	28.76	10	29.80	28.50	-3	2,949	-0.10%
2019/03/21	83	29.68	38	30.07	29.50	45	2,877	1.56%
2019/03/20	52	29.41	39	29.38	29.25	13	2,735	0.48%
2019/03/19	1	28.55	0	0.00	28.45	1	2,623	0.04%
2019/03/18	34	28.67	0	0.00	28.55	34	2,601	1.31%
2019/03/15	0	0.00	9	28.50	28.70	-9	2,579	-0.35%
2019/03/14	0	0.00	1	27.60	27.60	-1	2,546	-0.04%
2019/03/12	2	27.70	10	28.00	27.50	-8	2,570	-0.31%
2019/03/11	10	27.85	5	27.84	27.75	5	2,571	0.19%
2019/03/07	3	27.73	2	27.85	27.40	1	2,602	0.04%
2019/03/06	2	28.30	6	28.15	28.25	-4	2,584	-0.15%
2019/03/05	1	28.55	0	0.00	28.50	1	2,580	0.04%
2019/03/04	11	28.90	10	29.23	28.60	1	2,587	0.04%
2019/02/27	7	28.69	8	29.07	28.60	-1	2,611	-0.04%
2019/02/26	14	29.25	19	29.87	28.80	-5	2,590	-0.19%
2019/02/25	19	29.19	17	28.88	29.35	2	2,499	0.08%
2019/02/22	11	28.36	25	28.37	28.20	-14	2,414	-0.58%
2019/02/21	13	28.85	4	29.01	28.95	9	2,371	0.38%
2019/02/20	39	28.77	28	28.86	28.95	11	2,315	0.48%
2019/02/19	46	28.82	41	29.00	29.10	5	2,203	0.23%
2019/02/18	18	26.68	17	26.58	26.70	1	1,946	0.05%
2019/02/15	18	26.31	28	25.56	26.15	-10	1,928	-0.52%
2019/02/14	2	24.50	4	24.76	24.50	-2	1,725	-0.12%
2019/02/13	5	24.41	14.3	24.50	24.60	-9.3	1,714	-0.54%
2019/02/12	40.2	24.28	48.8	24.25	24.30	-8.6	1,684	-0.51%
2019/02/11	18	25.83	0	0.00	25.15	18	1,536	1.17%
2019/01/29	0	0.00	6	25.68	26.00	-6	1,529	-0.39%
2019/01/28	1	26.40	0	0.00	25.70	1	1,539	0.06%
2019/01/25	6	26.43	1	26.05	26.00	5	1,578	0.32%
2019/01/24	4	26.06	11	25.97	26.60	-7	1,550	-0.45%
2019/01/23	0	0.00	2	24.80	25.05	-2	1,460	-0.14%
2019/01/22	0.1	24.30	0	0.00	24.40	0.1	1,465	0.00%
2019/01/21	1	24.30	1.2	24.49	24.50	-0.2	1,468	-0.01%
2019/01/18	1	25.20	1	25.35	25.25	0	1,464	0.00%
2019/01/17	1.5	25.35	1	24.90	25.20	0.5	1,543	0.03%
2019/01/16	0	0.00	12	24.63	24.70	-12	1,521	-0.79%
2019/01/14	0	0.00	1	24.20	24.20	-1	1,523	-0.07%
2019/01/11	0	0.00	14	24.74	24.40	-14	1,529	-0.92%
2019/01/10	0	0.00	16	24.34	24.25	-16	1,525	-1.05%
2019/01/09	3	24.60	0	0.00	24.40	3	1,516	0.20%
2019/01/08	1	24.80	12	25.09	24.80	-11	1,519	-0.72%
2019/01/07	0	0.00	1	24.65	24.60	-1	1,523	-0.07%
2019/01/04	0	0.00	13	23.92	23.60	-13	1,553	-0.84%
2019/01/03	3.4	24.44	0	0.00	24.15	3.4	1,624	0.21%
2019/01/02	1	25.00	0	0.00	24.90	1	1,640	0.06%
2018/12/28	0	0.00	4	25.20	25.40	-4	1,672	-0.24%
2018/12/27	0	0.00	8	25.30	25.00	-8	1,763	-0.45%
2018/12/26	1	24.90	1	24.80	24.75	0	1,799	0.00%
2018/12/25	8	25.39	1	25.50	25.25	7	1,910	0.37%
2018/12/24	2	26.43	1	26.50	26.20	1	2,009	0.05%
2018/12/22	36	26.05	128.9	25.76	26.20	-92.9	2,224	-4.17%	大賣/
2018/12/21	15	25.36	0	0.00	25.20	15	2,322	0.65%
2018/12/20	1	26.20	3	25.87	25.85	-2	2,715	-0.07%
2018/12/19	7	26.85	0	0.00	26.80	7	2,986	0.23%
2018/12/18	73	27.14	5	27.00	27.00	68	3,031	2.24%
2018/12/17	1	27.55	3	28.00	27.60	-2	3,040	-0.07%
2018/12/14	7	28.11	0	0.00	28.15	7	3,055	0.23%
2018/12/13	5.3	28.96	6	29.00	28.35	-0.7	3,106	-0.02%
2018/12/12	0	0.00	36	28.27	28.30	-36	3,101	-1.16%
2018/12/11	1	27.55	0	0.00	27.25	1	3,088	0.03%
2018/12/10	0	0.00	1	27.70	27.40	-1	3,095	-0.03%
2018/12/07	0	0.00	1	28.00	27.80	-1	3,112	-0.03%
2018/12/06	6	27.83	0	0.00	27.55	6	3,137	0.19%
2018/12/05	1	28.75	0	0.00	28.85	1	3,123	0.03%
2018/12/04	0	0.00	1	29.55	29.10	-1	3,116	-0.03%
2018/12/03	4	29.01	1	29.30	29.15	3	3,118	0.10%
2018/11/30	8	28.98	3	29.10	28.85	5	3,110	0.16%
2018/11/29	1	30.05	1	30.40	29.90	0	3,072	0.00%
2018/11/28	3	29.88	2	30.25	29.95	1	3,062	0.03%
2018/11/27	9	30.23	2	30.45	29.90	7	3,056	0.23%
2018/11/26	20	30.60	59	30.25	30.30	-39	3,041	-1.28%
2018/11/23	16	32.34	3	32.37	32.00	13	2,990	0.43%
2018/11/22	0	0.00	26	33.19	32.65	-26	2,980	-0.87%
2018/11/21	1	32.80	6	33.30	33.05	-5	2,971	-0.17%
2018/11/20	1	32.80	1	33.45	33.00	0	2,966	0.00%
2018/11/19	1.2	33.02	2	32.85	32.85	-0.8	2,981	-0.03%
2018/11/15	24	33.36	1	33.15	33.20	23	3,016	0.76%
2018/11/14	18	33.93	59	34.20	33.65	-41	2,998	-1.37%
2018/11/13	6	32.13	3	32.33	32.50	3	2,910	0.10%
2018/11/12	24	32.73	24	33.45	32.35	0	2,919	0.00%
2018/11/09	22	32.92	4	32.85	33.00	18	2,909	0.62%
2018/11/08	5	32.56	11.4	32.59	32.50	-6.4	2,903	-0.22%
2018/11/07	1	32.55	1	32.90	32.60	0	2,903	0.00%
2018/11/06	13	32.23	1	32.30	32.00	12	2,893	0.41%
2018/11/05	2	32.38	2	33.33	32.55	0	2,876	0.00%
2018/11/02	23	33.55	16	33.08	32.95	7	2,855	0.25%
2018/11/01	2	32.18	0	0.00	32.05	2	2,796	0.07%
2018/10/31	2	32.18	1	32.20	32.20	1	2,793	0.04%
2018/10/30	47	32.00	56	32.41	31.90	-9	2,791	-0.32%
2018/10/29	1	31.40	10	31.70	31.70	-9	2,769	-0.32%
2018/10/26	3	31.53	7	31.47	31.40	-4	2,769	-0.14%
2018/10/25	27	32.35	36	32.61	31.30	-9	2,786	-0.32%
2018/10/24	1	31.50	1	31.85	31.85	0	2,750	0.00%
2018/10/22	2	32.30	1	32.10	32.20	1	2,809	0.04%
2018/10/19	6	31.49	1	32.00	32.15	5	2,876	0.17%
2018/10/18	1	31.50	5	32.14	32.05	-4	2,966	-0.13%
2018/10/17	4	31.70	145	32.30	31.35	-141	2,979	-4.73%	大賣/鉅額交易
2018/10/16	8	31.56	1	32.40	31.30	7	2,993	0.23%
2018/10/15	5	31.45	0	0.00	31.80	5	2,998	0.17%
2018/10/12	6	31.87	5	31.53	32.20	1	2,998	0.03%
2018/10/11	21	31.70	11	31.53	31.50	10	2,980	0.34%
2018/10/09	2	35.05	4	35.25	34.95	-2	2,938	-0.07%
2018/10/08	7	35.28	9	35.57	35.30	-2	2,986	-0.07%
2018/10/05	12	35.69	8	35.63	35.10	4	3,037	0.13%
2018/10/04	8	37.71	15	37.84	37.75	-7	2,988	-0.23%
2018/10/03	25	39.27	36.3	38.83	38.10	-11.3	2,958	-0.38%
2018/10/02	31.1	40.49	21	40.18	40.05	10.1	2,852	0.35%
2018/10/01	38	41.66	23	41.48	41.60	15	2,765	0.54%
2018/09/28	30.1	41.42	21	41.18	39.80	9.1	2,552	0.35%
2018/09/27	102.2	41.84	101	42.01	42.70	1.2	2,425	0.05%	大買/大賣/
2018/09/26	47	39.95	52.3	40.72	41.15	-5.3	2,053	-0.26%
2018/09/25	0	0.00	10.1	36.91	37.45	-10.1	1,803	-0.56%
2018/09/21	9	34.57	5	34.45	34.05	4	1,777	0.23%
2018/09/20	4	34.58	3	34.83	34.70	1	1,790	0.06%
2018/09/19	11	34.89	7	34.39	34.15	4	1,866	0.21%
2018/09/18	1	33.05	2.5	33.28	33.00	-1.5	1,875	-0.08%
2018/09/14	5	33.25	0	0.00	33.00	5	2,284	0.22%
2018/09/13	3	34.08	1	34.85	33.60	2	2,305	0.09%
2018/09/12	1.6	33.89	4	33.78	33.75	-2.4	2,307	-0.10%
2018/09/11	1	32.50	2	32.53	32.80	-1	2,298	-0.04%
2018/09/10	0.3	32.95	43	33.01	32.95	-42.7	2,334	-1.83%
2018/09/07	1	33.50	3	33.45	33.55	-2	2,352	-0.09%
2018/09/06	2	34.10	1	34.15	34.05	1	2,370	0.04%
2018/09/05	7	35.14	4	35.06	35.10	3	2,415	0.12%
2018/09/04	0	0.00	1	35.25	35.30	-1	2,495	-0.04%
2018/09/03	17	35.08	0	0.00	34.50	17	2,529	0.67%
2018/08/30	2	36.45	0	0.00	36.50	2	2,583	0.08%
2018/08/29	2.2	36.36	0	0.00	36.45	2.2	2,620	0.08%
2018/08/28	19	36.89	0	0.00	36.85	19	2,667	0.71%
2018/08/27	15.8	37.15	0	0.00	37.15	15.8	2,790	0.57%
2018/08/24	8.2	37.83	5	38.17	37.30	3.2	2,871	0.11%
2018/08/23	2	38.63	11.9	38.43	38.20	-9.9	2,896	-0.34%
2018/08/22	6	36.17	32	36.54	36.20	-26	2,903	-0.90%
2018/08/21	36.4	36.16	1	36.80	36.10	35.4	2,937	1.21%
2018/08/20	10	35.76	8.3	36.39	37.10	1.7	3,081	0.05%
2018/08/17	0	0.00	7	33.76	35.25	-7	3,129	-0.22%
2018/08/16	5	32.57	1	32.80	32.85	4	3,214	0.12%
2018/08/15	6	33.59	12	33.53	33.15	-6	3,272	-0.18%
2018/08/14	0	0.00	30	34.20	34.15	-30	3,339	-0.90%
2018/08/13	1	35.00	1.2	35.73	35.10	-0.2	3,416	-0.01%
2018/08/10	24.3	37.17	0	0.00	37.05	24.3	3,579	0.68%
2018/08/08	1	37.35	0	0.00	37.35	1	3,908	0.03%
2018/08/07	0	0.00	1	37.85	37.85	-1	4,066	-0.02%
2018/08/06	1	37.30	6	37.30	37.30	-5	4,265	-0.12%
2018/08/03	1	37.80	1.7	37.87	37.95	-0.7	4,580	-0.01%
2018/08/02	10	37.76	2	37.70	37.75	8	4,827	0.17%
2018/08/01	4.2	39.12	1	38.65	38.65	3.2	4,964	0.06%
2018/07/31	8.7	41.39	8	42.43	41.10	0.7	5,096	0.01%
2018/07/30	6	40.75	8.4	40.75	40.75	-2.4	5,153	-0.05%
2018/07/18	160	15.79	6	15.44	15.60	154	5,229	2.94%	大買/鉅額交易
2018/07/17	15	15.94	2	16.00	15.85	13	5,248	0.25%
2018/07/16	31	16.47	13	16.58	16.55	18	5,300	0.34%
2018/07/13	0	0.00	5	15.46	15.50	-5	5,436	-0.09%
2018/07/12	1	15.10	1	15.30	15.15	0	5,518	0.00%
2018/07/11	4	15.13	1	15.45	15.15	3	5,621	0.05%
2018/07/10	2	15.38	4	15.45	15.45	-2	5,750	-0.03%
2018/07/09	2	15.10	2	15.50	15.30	0	6,005	0.00%
2018/07/06	3	15.32	10	15.31	15.45	-7	6,457	-0.11%
2018/07/05	10	15.38	2	15.60	15.20	8	7,094	0.11%
2018/07/04	9	16.24	0	0.00	16.10	9	7,627	0.12%
2018/07/03	11	17.42	3	17.15	17.00	8	7,720	0.10%
2018/07/02	2	17.75	1	17.80	17.75	1	7,924	0.01%
2018/06/29	2	17.85	20	17.88	17.85	-18	8,066	-0.22%
2018/06/28	0	0.00	16	17.82	17.75	-16	8,279	-0.19%
2018/06/27	0	0.00	21	18.21	18.05	-21	8,685	-0.24%
2018/06/26	8	17.74	13	17.73	17.65	-5	9,058	-0.06%
2018/06/25	26	18.19	5	18.16	18.15	21	9,292	0.23%
2018/06/22	42	18.62	0	0.00	18.40	42	9,531	0.44%
2018/06/21	7	19.13	2	18.90	18.90	5	9,520	0.05%
2018/06/20	21	19.26	8	19.11	19.10	13	9,512	0.14%
2018/06/19	8	19.61	42	19.86	19.35	-34	9,482	-0.36%
2018/06/15	41	19.24	29	19.22	19.10	12	9,398	0.13%
2018/06/14	15	19.90	267	19.80	19.70	-252	9,338	-2.70%	大賣/鉅額交易
2018/06/13	277	18.88	69	19.33	19.70	208	9,122	2.28%	大買/鉅額交易
2018/06/12	1	18.05	7	17.99	17.95	-6	8,940	-0.07%
2018/06/11	2	18.28	1	18.35	18.15	1	8,918	0.01%
2018/06/08	6	18.13	0	0.00	18.10	6	8,919	0.07%
2018/06/07	3	18.20	6	18.27	18.30	-3	8,910	-0.03%
2018/06/06	12	18.52	2	18.40	18.40	10	8,919	0.11%
2018/06/05	6	18.63	7	18.66	18.50	-1	8,900	-0.01%
2018/06/04	9	18.94	1	18.95	18.85	8	8,870	0.09%
2018/06/01	25	18.80	7	19.07	18.90	18	8,831	0.20%
2018/05/31	11	18.40	1	18.90	18.20	10	8,761	0.11%
2018/05/30	2	18.50	5	18.66	18.50	-3	8,779	-0.03%
2018/05/29	27	18.58	8	18.74	18.45	19	8,778	0.22%
2018/05/28	12	18.45	1	18.40	18.25	11	8,746	0.13%
2018/05/25	3	18.73	12	18.78	18.70	-9	8,721	-0.10%
2018/05/24	5	18.75	46	19.05	19.30	-41	8,710	-0.47%
2018/05/23	34	18.28	15	18.51	18.05	19	8,637	0.22%
2018/05/22	4	19.04	1	18.95	18.95	3	8,568	0.04%
2018/05/21	15	19.10	4	19.48	19.10	11	8,536	0.13%
2018/05/18	6	19.37	23	19.23	19.50	-17	8,493	-0.20%
2018/05/17	28	19.58	90	19.15	19.15	-62	8,462	-0.73%
2018/05/16	15	20.42	6	20.38	20.30	9	8,321	0.11%
2018/05/15	7	20.88	14	21.09	20.85	-7	8,292	-0.08%
2018/05/14	9	20.21	5	20.35	20.30	4	8,277	0.05%
2018/05/11	96	20.83	1	21.10	20.70	95	8,260	1.15%
2018/05/10	24	21.25	0	0.00	20.90	24	8,217	0.29%
2018/05/09	4	20.46	34	21.18	21.50	-30	8,186	-0.37%
2018/05/08	11	21.05	31.4	20.97	20.90	-20.4	8,040	-0.25%
2018/05/07	54	21.77	13	21.59	22.00	41	7,918	0.52%
2018/05/04	18	20.37	8	20.46	20.05	10	7,744	0.13%
2018/05/03	22	21.99	59	21.74	21.40	-37	7,599	-0.49%
2018/05/02	57	24.47	50	24.26	23.70	7	7,419	0.09%
2018/04/30	31	23.90	61	23.62	24.20	-30	7,147	-0.42%
2018/04/27	11	20.54	26	21.45	22.00	-15	6,924	-0.22%
2018/04/26	25	22.38	36	23.05	21.45	-11	6,817	-0.16%
2018/04/25	31	23.52	572	23.47	23.80	-541	6,690	-8.09%	大賣/鉅額交易
2018/04/24	16	24.51	28	24.32	24.00	-12	6,694	-0.18%
2018/04/23	1	25.00	82	25.10	25.10	-81	6,860	-1.18%
2018/04/20	20	25.43	305	25.30	25.40	-285	6,824	-4.18%	大賣/鉅額交易
2018/04/19	369	26.85	51	26.09	25.90	318	6,738	4.72%	大買/鉅額交易
2018/04/18	68	24.63	23	24.79	24.80	45	6,566	0.69%
2018/04/17	32	24.46	17.3	24.29	24.05	14.7	6,658	0.22%
2018/04/16	20	24.37	32	24.66	24.30	-12	6,680	-0.18%
2018/04/13	80	26.00	39.6	25.50	25.50	40.4	6,977	0.58%
2018/04/12	87	25.70	87.6	25.98	26.40	-0.6	6,854	-0.01%
2018/04/11	201	24.06	234	25.16	26.05	-33	6,572	-0.50%	大買/大賣/
2018/04/10	118	23.84	289	23.68	23.70	-171	5,896	-2.90%	大買/大賣/鉅額交易
2018/04/09	62	22.10	165	22.10	22.10	-103	5,290	-1.95%	大賣/鉅額交易
2018/04/03	134	19.72	203.5	19.55	20.10	-69.5	5,118	-1.36%	大買/大賣/
2018/04/02	49	18.55	70.4	18.63	18.40	-21.4	4,878	-0.44%
2018/03/31	207	18.70	118.1	18.52	18.60	88.9	4,723	1.88%	大買/大賣/
2018/03/30	200	18.38	229	18.67	18.35	-29	4,498	-0.64%	大買/大賣/
2018/03/29	161	17.23	33	17.09	17.70	128	4,080	3.14%	大買/鉅額交易
2018/03/28	128	16.16	156	16.13	16.20	-28	3,675	-0.76%	大買/大賣/
2018/03/27	357	15.15	23	15.24	15.80	334	3,398	9.83%	大買/鉅額交易
2018/03/26	0	0.00	1.1	14.25	14.40	-1.1	3,143	-0.03%
2018/03/23	0	0.00	2	14.35	14.30	-2	3,129	-0.06%
2018/03/21	1	14.35	2	14.40	14.30	-1	3,114	-0.03%
2018/03/20	0	0.00	1	14.30	14.30	-1	3,107	-0.03%
2018/03/19	0	0.00	16	14.35	14.25	-16	3,105	-0.52%
2018/03/16	5	14.20	3	14.60	14.20	2	3,104	0.06%
2018/03/15	400	14.37	1.2	14.38	14.40	398.8	3,095	12.88%	大買/鉅額交易
2018/03/13	0	0.00	2	14.05	14.20	-2	3,078	-0.06%
2018/03/12	12	14.38	21	14.58	14.20	-9	3,072	-0.29%
2018/03/07	0	0.00	6	14.00	13.90	-6	3,028	-0.20%
2018/03/06	0	0.00	2	14.40	14.25	-2	3,016	-0.07%
2018/03/05	4	14.25	15	14.23	14.35	-11	3,012	-0.37%
2018/03/02	3	13.70	0	0.00	13.95	3	2,966	0.10%
2018/02/26	2	13.90	40	14.05	13.90	-38	2,997	-1.27%
2018/02/23	45	13.83	14	13.22	14.00	31	3,000	1.03%
2018/02/22	3	13.05	10	13.30	13.05	-7	2,968	-0.24%
2018/02/07	1	13.35	6	13.57	13.45	-5	2,976	-0.17%
2018/02/06	13.3	12.84	3	12.68	12.80	10.3	2,951	0.35%
2018/02/05	11	13.89	6	13.80	13.75	5	2,897	0.17%
2018/02/02	34	14.37	2	14.50	14.20	32	2,894	1.11%
2018/02/01	5	14.36	8	14.54	14.60	-3	2,930	-0.10%
2018/01/31	7	14.26	1	14.20	14.30	6	2,909	0.21%
2018/01/30	0	0.00	10	14.00	13.95	-10	2,988	-0.33%
2018/01/29	2	14.25	0	0.00	14.10	2	3,116	0.06%
2018/01/26	10	14.20	0	0.00	14.10	10	3,131	0.32%
2018/01/24	5	13.94	4	14.38	14.00	1	3,150	0.03%
2018/01/23	3	14.40	10.8	14.21	14.50	-7.8	3,107	-0.25%
2018/01/22	1	14.60	0	0.00	14.30	1	3,099	0.03%
2018/01/19	0	0.00	10	14.60	14.55	-10	3,098	-0.32%
2018/01/18	8	14.70	13	14.93	14.80	-5	3,062	-0.16%
2018/01/17	10.2	14.85	150	15.14	15.25	-139.8	2,957	-4.73%	大賣/鉅額交易
2018/01/16	6	13.98	0	0.00	13.95	6	2,700	0.22%
2018/01/12	17	14.07	33	13.90	13.80	-16	2,617	-0.61%
2018/01/11	60	14.07	36	13.98	13.85	24	2,561	0.94%
2018/01/10	116	14.89	12	14.91	14.75	104	2,356	4.41%	大買/鉅額交易
2018/01/09	60	15.00	114	15.12	15.25	-54	2,210	-2.44%	大賣/
2018/01/08	16	13.53	48	13.86	13.90	-32	1,768	-1.81%
2018/01/05	25	12.25	19	12.58	12.65	6	1,616	0.37%