台船 (2208)-華南永昌-小港券商分點個股進出

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
15.50
漲跌
▲0.10
漲幅
+0.65%
成交量
1,195張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台船 (2208)籌碼相關－華南永昌-小港券商分點個股進出

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-小港券商分點個股進出
華南永昌-小港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
2024/12/17	0	0.00	8	15.60	15.50	-8	1,865	-0.43%
2024/12/16	1	15.55	0	0.00	15.40	1	1,876	0.05%
2024/12/13	4	15.79	0	0.00	15.80	4	1,869	0.21%
2024/12/12	3	16.05	3	16.20	16.00	0	1,862	0.00%
2024/12/11	1	16.10	0	0.00	16.10	1	1,877	0.05%
2024/12/09	10	16.15	2	16.20	16.15	8	1,917	0.42%
2024/12/06	7	16.30	0	0.00	16.25	7	1,943	0.36%
2024/12/05	5	16.50	0	0.00	16.35	5	1,961	0.25%
2024/12/02	6	16.63	1	16.55	16.50	5	2,112	0.24%
2024/11/29	7	16.60	0	0.00	16.65	7	2,156	0.32%
2024/11/21	2	16.50	0	0.00	16.60	2	3,131	0.06%
2024/11/20	23	16.81	0	0.00	16.70	23	3,147	0.73%
2024/11/19	0	0.00	3	16.85	17.00	-3	3,144	-0.10%
2024/11/18	6	16.90	0	0.00	16.90	6	3,159	0.19%
2024/11/14	14	17.18	0.1	17.10	16.85	13.9	3,238	0.43%
2024/11/08	5	18.00	4.2	18.12	17.95	0.8	3,851	0.02%
2024/11/07	0	0.00	19	17.90	17.90	-19	3,805	-0.50%
2024/11/06	0	0.00	2.1	17.92	17.65	-2.1	3,785	-0.06%
2024/11/05	1	17.75	0	0.00	17.75	1	3,799	0.03%
2024/11/04	0	0.00	5	17.70	17.55	-5	3,836	-0.13%
2024/10/30	8	17.25	0	0.00	17.25	8	3,911	0.20%
2024/10/29	5	17.35	0	0.00	17.35	5	3,923	0.13%
2024/10/28	0	17.45	10	17.70	17.60	-10	3,923	-0.25%
2024/10/18	0	17.35	0	0.00	17.25	0	4,030	0.00%
2024/10/17	0	0.00	0.4	17.40	17.35	-0.4	4,056	-0.01%
2024/10/15	0	0.00	2	17.35	17.30	-2	4,089	-0.05%
2024/10/14	1	17.35	0	0.00	17.25	1	4,120	0.02%
2024/10/11	1	17.65	0	0.00	17.55	1	4,117	0.02%
2024/10/08	0	0.00	4	18.00	18.05	-4	4,131	-0.10%
2024/10/07	0	0.00	10	18.41	18.20	-10	4,161	-0.24%
2024/10/04	0	0.00	8	18.19	18.25	-8	4,159	-0.19%
2024/09/30	1	17.80	0	0.00	17.65	1	4,098	0.02%
2024/09/27	0	0.00	11	17.89	17.90	-11	4,100	-0.27%
2024/09/26	0	0.00	1	17.45	17.35	-1	4,061	-0.02%
2024/09/25	0	0.00	4	17.50	17.50	-4	4,074	-0.10%
2024/09/24	0	0.00	0.3	17.40	17.35	-0.3	4,175	-0.01%
2024/09/23	0	0.00	1	17.55	17.50	-1	4,193	-0.02%
2024/09/20	0	0.00	2	17.40	17.50	-2	4,195	-0.05%
2024/09/19	0	0.00	0.4	17.50	17.50	-0.4	4,195	-0.01%
2024/09/18	1	17.40	0	0.00	17.25	1	4,232	0.02%
2024/09/16	0	0.00	0	17.45	17.45	0	4,325	0.00%
2024/09/11	5	17.15	0	0.00	17.10	5	4,368	0.11%
2024/09/10	5.1	17.45	0	0.00	17.45	5.1	4,386	0.12%
2024/09/06	12	17.30	0	0.00	17.30	12	4,420	0.27%
2024/09/05	10	17.45	0	0.00	17.15	10	4,429	0.23%
2024/09/04	11	17.35	0	0.00	17.35	11	4,434	0.25%
2024/09/03	10	18.33	5	18.24	18.15	5	4,376	0.11%
2024/09/02	2	18.40	3	18.42	18.20	-1	4,405	-0.02%
2024/08/30	0	0.00	1	18.55	18.60	-1	4,383	-0.02%
2024/08/29	4	18.85	21	18.69	18.70	-17	4,365	-0.39%
2024/08/28	0.2	18.80	10	18.93	18.80	-9.8	4,320	-0.23%
2024/08/27	1	19.10	50	19.20	19.05	-49	4,297	-1.14%
2024/08/26	0	0.00	87	19.05	18.95	-87	4,096	-2.12%
2024/08/23	9	18.47	87	18.61	18.60	-78	3,845	-2.03%
2024/08/22	3	18.15	2	17.88	18.15	1	3,575	0.03%
2024/08/21	0	0.00	0.2	17.50	17.55	-0.2	3,525	0.00%
2024/08/20	1	17.65	1	17.70	17.60	0	3,536	0.00%
2024/08/19	0	0.00	5	17.55	17.60	-5	3,551	-0.14%
2024/08/16	15	17.80	10	17.75	17.45	5	3,549	0.14%
2024/08/15	10	18.15	16.9	17.97	17.85	-6.9	3,532	-0.20%
2024/08/14	2	18.33	119	18.40	18.20	-117	3,526	-3.32%	大賣/鉅額交易
2024/08/13	40	17.99	79.9	18.15	18.00	-39.9	3,294	-1.21%
2024/08/12	0	0.00	6	17.12	17.10	-6	2,970	-0.20%
2024/08/09	0	0.00	1	16.25	16.25	-1	3,070	-0.03%
2024/08/06	6	15.50	0	0.00	15.55	6	3,176	0.19%
2024/08/05	11	15.58	333.5	15.26	15.40	-322.5	3,148	-10.24%	大賣/鉅額交易
2024/08/02	0	17.05	3	16.95	16.85	-3	3,079	-0.10%
2024/08/01	0	0.00	1	17.10	17.20	-1	3,081	-0.03%
2024/07/31	0	0.00	11	16.70	16.80	-11	3,082	-0.36%
2024/07/29	0	16.80	0	0.00	16.70	0	3,075	0.00%
2024/07/26	0	0.00	2	16.80	16.80	-2	3,055	-0.07%
2024/07/22	16	17.05	5	16.95	17.00	11	3,080	0.36%
2024/07/19	0	17.45	0	0.00	17.20	0	3,079	0.00%
2024/07/18	0	0.00	3	17.40	17.40	-3	3,063	-0.10%
2024/07/17	3	17.35	5	17.35	17.35	-2	3,052	-0.07%
2024/07/15	1	17.35	0	0.00	17.35	1	3,134	0.03%
2024/07/12	12	17.40	0	0.00	17.40	12	3,134	0.38%
2024/07/11	1	17.45	0	0.00	17.45	1	3,151	0.03%
2024/07/10	1	17.50	0	0.00	17.50	1	3,235	0.03%
2024/07/09	2	17.45	0	0.00	17.50	2	3,393	0.06%
2024/07/08	1	17.80	1.4	17.83	17.70	-0.4	3,386	-0.01%
2024/07/05	0	0.00	8.9	17.90	17.80	-8.9	3,451	-0.26%
2024/07/04	0	0.00	11	17.70	17.70	-11	3,707	-0.30%
2024/07/01	0	0.00	10.2	17.80	17.65	-10.2	3,821	-0.27%
2024/06/28	1	18.00	119	18.03	17.80	-118	3,826	-3.08%	大賣/鉅額交易
2024/06/27	1	17.45	0.8	17.50	17.45	0.2	3,776	0.01%
2024/06/26	3	17.48	0	0.00	17.45	3	3,784	0.08%
2024/06/25	0	0.00	8	17.65	17.60	-8	3,817	-0.21%
2024/06/24	8	17.80	2	17.85	17.75	6	3,893	0.15%
2024/06/21	0	0.00	82	17.58	17.75	-82	3,977	-2.06%
2024/06/20	0	0.00	51	17.50	17.50	-51	3,939	-1.29%
2024/06/18	0	0.00	30	17.70	17.65	-30	4,106	-0.73%
2024/06/17	2	17.55	0	0.00	17.60	2	4,220	0.05%
2024/06/14	6	17.41	0	0.00	17.50	6	4,588	0.13%
2024/06/13	6	17.45	4	17.50	17.45	2	4,840	0.04%
2024/06/12	2	17.58	2	17.55	17.50	0	4,837	0.00%
2024/06/11	1	17.75	0	0.00	17.65	1	4,822	0.02%
2024/06/07	0	0.00	8.4	17.97	17.95	-8.4	4,818	-0.17%
2024/06/06	9.9	17.68	0	0.00	17.70	9.9	4,818	0.21%
2024/06/05	2	17.80	10	17.80	17.80	-8	4,791	-0.17%
2024/06/04	10	17.90	0	0.00	17.90	10	4,809	0.21%
2024/06/03	0	0.00	30	18.00	18.05	-30	4,832	-0.62%
2024/05/31	4.1	17.99	16	17.90	18.10	-11.9	4,852	-0.25%
2024/05/30	12	17.98	30	18.00	17.95	-18	4,839	-0.37%
2024/05/29	0	0.00	20	18.10	18.10	-20	4,836	-0.41%
2024/05/28	0	0.00	1	18.30	18.30	-1	4,831	-0.02%
2024/05/27	12	18.06	1	18.10	18.05	11	4,861	0.23%
2024/05/24	0	0.00	6	18.10	18.05	-6	4,881	-0.12%
2024/05/23	0.4	18.20	50	18.20	18.20	-49.6	4,904	-1.01%
2024/05/22	0.4	18.25	1	18.20	18.25	-0.6	4,966	-0.01%
2024/05/21	2	18.30	20	18.25	18.30	-18	5,104	-0.35%
2024/05/20	0	0.00	4.4	18.80	18.65	-4.4	5,106	-0.09%
2024/05/17	3.1	18.78	0	0.00	18.75	3.1	5,150	0.06%
2024/05/16	9	18.71	1	18.70	18.75	8	5,221	0.15%
2024/05/15	5	18.77	26.3	19.13	18.80	-21.3	5,208	-0.41%
2024/05/14	0	0.00	1	18.55	18.60	-1	5,105	-0.02%
2024/05/13	4	18.15	4	18.25	18.25	0	5,087	0.00%
2024/05/09	5	17.95	7	18.00	17.90	-2	5,062	-0.04%
2024/05/08	2	17.95	1	18.10	18.00	1	5,067	0.02%
2024/05/06	0	0.00	4	18.20	18.25	-4	5,090	-0.08%
2024/05/03	10	18.10	0	0.00	18.15	10	5,088	0.20%
2024/04/30	1	18.15	0	0.00	18.20	1	5,145	0.02%
2024/04/26	4	18.15	0	18.15	18.15	4	5,244	0.08%
2024/04/25	12	18.19	7	18.15	18.10	5	5,267	0.09%
2024/04/24	20	18.35	4	18.30	18.30	16	5,312	0.30%
2024/04/23	13	18.28	0	0.00	18.30	13	5,410	0.24%
2024/04/22	10	18.70	2	18.80	18.45	8	5,500	0.15%
2024/04/19	56	18.51	0	0.00	18.70	56	5,679	0.99%
2024/04/18	1	19.15	0	0.00	19.05	1	6,197	0.02%
2024/04/17	0.1	18.90	0	0.00	19.00	0.1	6,202	0.00%
2024/04/16	19	18.99	6	19.03	18.85	13	6,218	0.21%
2024/04/15	7	19.60	31.2	19.78	19.40	-24.2	6,169	-0.39%
2024/04/12	15	19.07	5	19.20	19.05	10	6,116	0.16%
2024/04/11	9	19.18	3	19.30	19.15	6	6,134	0.10%
2024/04/10	5.9	19.66	81.9	19.70	19.50	-76	6,071	-1.25%
2024/04/09	2.8	18.98	24	19.03	19.05	-21.2	5,805	-0.37%
2024/04/08	0	0.00	6	19.04	18.90	-6	5,772	-0.10%
2024/04/03	2	18.50	36	18.81	18.85	-34	5,764	-0.59%
2024/04/02	0	0.00	2	18.75	18.70	-2	5,767	-0.03%
2024/04/01	5	18.92	1	18.85	18.90	4	5,790	0.07%
2024/03/29	10	18.90	4	18.96	18.85	6	5,753	0.10%
2024/03/28	0	0.00	1	18.95	18.95	-1	5,740	-0.02%
2024/03/27	20.5	19.30	60.2	19.16	19.10	-39.7	5,696	-0.70%
2024/03/26	24	19.24	85.1	19.26	18.80	-61.1	5,614	-1.09%
2024/03/25	4	19.05	14.4	19.12	19.10	-10.4	5,481	-0.19%
2024/03/22	0.3	18.95	26	19.02	19.05	-25.7	5,430	-0.47%
2024/03/21	14	18.81	23	18.72	18.90	-9	5,313	-0.17%
2024/03/20	21.8	18.82	20	18.65	18.75	1.8	5,245	0.03%
2024/03/19	29	19.04	144.7	19.17	19.25	-115.7	5,153	-2.25%	大賣/鉅額交易
2024/03/18	30	18.76	345.5	18.35	18.60	-315.5	4,770	-6.61%	大賣/鉅額交易
2024/03/15	10	17.63	26	17.65	17.75	-16	4,490	-0.36%
2024/03/14	1	17.55	12	17.65	17.60	-11	4,455	-0.25%
2024/03/13	10.1	17.68	37	17.78	17.65	-26.9	4,453	-0.60%
2024/03/12	5	17.77	11.1	17.77	17.75	-6.1	4,430	-0.14%
2024/03/11	7	17.71	27	17.75	17.75	-20	4,398	-0.45%
2024/03/08	22.1	17.65	10	17.75	17.55	12.1	4,380	0.28%
2024/03/07	8.1	17.74	4.6	17.81	17.75	3.5	4,387	0.08%
2024/03/06	10	17.95	5	17.98	17.90	5	4,330	0.12%
2024/03/05	0	18.20	13	17.97	17.95	-13	4,295	-0.30%
2024/03/04	3	18.10	39.8	18.13	18.00	-36.8	4,260	-0.86%
2024/03/01	1	18.15	1	18.15	18.20	0	4,242	0.00%
2024/02/29	11	18.21	44.8	18.49	18.35	-33.8	4,228	-0.80%
2024/02/27	0	18.20	2	18.25	18.05	-2	4,145	-0.05%
2024/02/26	2	18.05	1	18.05	18.05	1	4,100	0.02%
2024/02/23	5	18.07	4	18.20	17.95	1	4,062	0.02%
2024/02/22	20.1	18.35	9.2	18.27	18.20	10.9	3,970	0.27%
2024/02/21	2.1	17.90	1	17.95	17.90	1.1	3,829	0.03%
2024/02/20	3	18.00	2	18.00	18.00	1	3,776	0.03%
2024/02/19	0.4	18.00	5	18.05	18.15	-4.6	3,678	-0.13%
2024/02/16	6	18.19	14.3	18.20	18.15	-8.3	3,611	-0.23%
2024/02/15	0	0.00	11.9	18.14	18.15	-11.9	3,584	-0.33%
2024/02/05	19	17.80	3.1	17.82	17.90	15.9	3,542	0.45%
2024/02/02	41	18.11	5	18.05	18.05	36	3,471	1.04%
2024/02/01	0	0.00	5	18.25	18.25	-5	3,441	-0.15%
2024/01/31	0	0.00	3	18.10	18.05	-3	3,425	-0.09%
2024/01/30	3	18.33	0	0.00	18.20	3	3,396	0.09%
2024/01/29	0	0.00	12.5	18.35	18.25	-12.5	3,358	-0.37%
2024/01/26	32	18.48	1.6	18.50	18.40	30.4	3,340	0.91%
2024/01/25	5	18.55	3	18.57	18.55	2	3,323	0.06%
2024/01/24	5	18.65	4	18.60	18.60	1	3,298	0.03%
2024/01/23	0.5	18.50	12	18.45	18.45	-11.5	3,225	-0.36%
2024/01/22	16	18.06	49.9	18.10	18.10	-33.9	3,130	-1.08%
2024/01/19	10	17.92	36.4	17.93	17.95	-26.4	3,079	-0.86%
2024/01/18	13.6	18.06	1.3	18.06	18.00	12.3	3,017	0.41%
2024/01/17	11	18.20	14	18.33	18.15	-3	2,941	-0.10%
2024/01/16	41.5	18.61	23.6	18.55	18.55	17.9	2,832	0.63%
2024/01/15	110	19.03	42.3	19.31	19.05	67.8	2,728	2.48%	大買/
2024/01/12	70.9	18.92	65.6	18.88	18.90	5.3	2,509	0.21%
2024/01/11	26	20.09	47	20.12	20.00	-21	1,927	-1.09%
2024/01/09	6	20.50	0	0.00	20.45	6	1,843	0.33%
2024/01/08	4	21.11	12	21.32	20.90	-8	1,802	-0.44%
2024/01/05	1	20.40	0	0.00	20.50	1	1,685	0.06%
2024/01/04	2	20.05	3	20.05	20.00	-1	1,663	-0.06%
2024/01/03	1.1	20.15	1	20.10	20.10	0.1	1,701	0.01%
2024/01/02	1	20.15	0	0.00	20.10	1	1,696	0.06%
2023/12/29	2.2	20.20	50.1	20.30	20.30	-47.9	1,680	-2.85%
2023/12/28	10.1	20.28	0	0.00	20.25	10.1	1,655	0.61%
2023/12/27	5.1	20.55	0.2	20.50	20.45	4.9	1,648	0.30%
2023/12/26	10	20.35	73	20.43	20.50	-63	1,676	-3.76%
2023/12/25	0	0.00	34	20.30	20.20	-34	1,733	-1.96%
2023/12/22	0	20.65	4	20.55	20.50	-4	1,727	-0.23%
2023/12/21	0	0.00	107.3	20.74	20.65	-107.3	1,751	-6.12%	大賣/鉅額交易
2023/12/20	16	20.61	90	20.64	20.75	-74	1,773	-4.17%
2023/12/19	1	20.65	0	0.00	20.60	1	1,821	0.05%
2023/12/18	0	0.00	60	21.58	21.20	-60	1,888	-3.18%
2023/12/15	0	0.00	32	21.32	21.45	-32	2,161	-1.48%
2023/12/12	0.3	21.35	50	21.45	21.35	-49.7	2,174	-2.29%
2023/12/11	0	0.00	1	21.40	21.45	-1	2,192	-0.05%
2023/12/08	1	21.25	10	21.26	21.30	-9	2,179	-0.41%
2023/12/06	0.9	21.75	0	0.00	21.65	0.9	2,223	0.04%
2023/12/04	1	22.20	8	22.16	22.20	-7	2,227	-0.31%
2023/11/30	3	21.63	0	0.00	21.65	3	2,255	0.13%
2023/11/29	1	21.80	0	0.00	21.80	1	2,313	0.04%
2023/11/27	21	21.60	0	0.00	21.60	21	2,333	0.90%
2023/11/24	0.9	21.60	1	21.50	21.60	-0.1	2,324	-0.01%
2023/11/22	0	0.00	1	21.25	21.15	-1	2,312	-0.04%
2023/11/17	0	0.00	10	20.75	20.80	-10	2,450	-0.41%
2023/11/16	0	0.00	1	20.80	20.90	-1	2,455	-0.04%
2023/11/15	0	0.00	2	20.85	20.85	-2	2,452	-0.08%
2023/11/14	0	0.00	3	20.35	20.50	-3	2,455	-0.12%
2023/11/10	0	0.00	2	20.25	20.20	-2	2,516	-0.08%
2023/11/07	5	20.75	0	0.00	20.95	5	2,588	0.19%
2023/11/06	21	20.85	1	20.80	20.90	20	2,735	0.73%
2023/11/01	1	20.15	1	20.20	20.25	0	2,758	0.00%
2023/10/27	0	0.00	1	20.40	20.35	-1	2,810	-0.04%
2023/10/23	2	20.25	0	0.00	20.25	2	2,906	0.07%
2023/10/19	1	20.75	0	0.00	20.70	1	2,950	0.03%
2023/10/17	3	20.95	0	0.00	20.85	3	2,985	0.10%
2023/10/13	1	21.20	0	0.00	21.45	1	3,056	0.03%
2023/10/12	4	21.43	4	21.25	21.35	0	3,080	0.00%
2023/10/11	0	0.00	1	22.00	21.70	-1	3,109	-0.03%
2023/10/06	0	21.80	0	0.00	21.75	0	3,087	0.00%
2023/10/05	2	21.88	0	0.00	21.85	2	3,110	0.06%
2023/10/04	1	21.90	0	0.00	21.90	1	3,129	0.03%
2023/10/03	2	22.20	0.5	22.25	22.00	1.5	3,123	0.05%
2023/10/02	0	0.00	15	22.10	22.25	-15	3,115	-0.48%
2023/09/28	4	22.88	1	23.35	22.85	3	3,073	0.10%
2023/09/27	6	23.35	0	0.00	23.40	6	3,022	0.20%
2023/09/26	10	23.40	0	0.00	23.40	10	3,072	0.33%
2023/09/25	1	24.35	3	24.10	23.90	-2	3,099	-0.06%
2023/09/22	1	24.20	1	23.80	24.20	0	3,274	0.00%
2023/09/21	1	23.90	0	0.00	23.65	1	3,276	0.03%
2023/09/20	5.5	24.72	5	24.88	24.65	0.5	3,243	0.02%
2023/09/19	2	24.05	0	0.00	23.90	2	2,977	0.07%
2023/09/18	0	23.70	0	0.00	23.65	0	2,948	0.00%
2023/09/13	1	23.35	3	23.20	23.20	-2	2,997	-0.07%
2023/09/12	1	23.30	1	23.70	23.25	0	3,034	0.00%
2023/09/04	0	0.00	3	23.68	23.75	-3	3,151	-0.10%
2023/08/31	1	23.00	2	23.10	23.20	-1	3,160	-0.03%
2023/08/25	1	23.10	0	0.00	22.70	1	3,321	0.03%
2023/08/24	0	0.00	43.5	23.05	22.90	-43.5	3,332	-1.31%
2023/08/16	1	20.85	0	0.00	20.80	1	3,837	0.03%
2023/08/11	0	21.90	3	21.88	21.85	-3	3,992	-0.08%
2023/08/10	57	21.96	3	21.83	21.65	54	4,061	1.33%
2023/07/31	0	0.00	8	23.43	23.35	-8	4,567	-0.18%
2023/07/28	0	0.00	1	23.25	23.25	-1	4,696	-0.02%
2023/07/25	1	23.10	0	0.00	23.10	1	5,132	0.02%
2023/07/24	3	23.13	1	23.10	23.05	2	5,276	0.04%
2023/07/21	3	23.35	0	0.00	23.40	3	5,369	0.06%
2023/07/19	1	23.10	4	23.20	23.05	-3	5,723	-0.05%
2023/07/18	2	23.35	0	0.00	23.20	2	6,021	0.03%
2023/07/13	1	23.95	0	0.00	23.90	1	7,371	0.01%
2023/07/12	1	24.20	1	24.70	24.10	0	8,602	0.00%
2023/07/11	0	0.00	1	24.45	24.45	-1	10,315	-0.01%
2023/07/10	2	24.10	0	0.00	24.00	2	11,545	0.02%
2023/07/07	0	0.00	3	24.35	24.15	-3	12,009	-0.02%
2023/07/06	1	24.55	2	24.60	24.50	-1	12,275	-0.01%
2023/07/05	0	0.00	6	25.08	24.70	-6	12,664	-0.05%
2023/07/04	6	25.03	7	25.40	24.95	-1	12,964	-0.01%
2023/07/03	0	0.00	2	24.70	24.95	-2	13,434	-0.01%
2023/06/30	3	25.00	10	25.20	24.75	-7	13,414	-0.05%
2023/06/29	1	24.65	4	24.69	24.75	-3	13,260	-0.02%
2023/06/28	1	24.40	0	0.00	24.35	1	13,288	0.01%
2023/06/27	1	23.90	5	23.90	23.75	-4	13,354	-0.03%
2023/06/20	0	24.35	0	0.00	24.30	0	13,572	0.00%
2023/06/19	6	24.80	6	24.80	24.65	0	13,584	0.00%
2023/06/16	1	24.10	1	24.20	24.25	0	13,523	0.00%
2023/06/15	3	23.92	3	23.93	24.00	0	13,496	0.00%
2023/06/14	1	24.00	0	0.00	23.80	1	13,495	0.01%
2023/06/13	2	24.10	1	24.00	24.00	1	13,476	0.01%
2023/06/12	0	0.00	1	24.45	24.40	-1	13,450	-0.01%
2023/06/09	5	24.90	0	0.00	24.85	5	13,444	0.04%
2023/06/08	15	25.07	0	0.00	25.00	15	13,524	0.11%
2023/06/07	10	25.00	0	0.00	25.00	10	13,615	0.07%
2023/06/05	0	0.00	2	25.20	25.25	-2	13,754	-0.01%
2023/06/01	0	24.50	9	24.23	24.50	-9	13,707	-0.07%
2023/05/31	10	24.15	0	0.00	24.15	10	13,726	0.07%
2023/05/30	0	0.00	2	24.30	24.20	-2	13,743	-0.01%
2023/05/26	11	24.32	0	0.00	24.15	11	14,024	0.08%
2023/05/25	12	25.11	2	25.50	25.00	10	14,202	0.07%
2023/05/24	0	0.00	1	25.40	25.50	-1	14,532	-0.01%
2023/05/23	28	24.98	11	25.23	25.20	17	14,960	0.11%
2023/05/22	12	25.57	32	25.25	25.75	-20	15,172	-0.13%
2023/05/18	0	0.00	3	24.60	24.55	-3	15,087	-0.02%
2023/05/17	0	0.00	1	24.45	24.50	-1	15,114	-0.01%
2023/05/16	5	24.06	11	24.21	24.20	-6	15,064	-0.04%
2023/05/15	1	23.60	1	23.85	24.40	0	15,050	0.00%
2023/05/12	5	23.50	1	23.30	23.45	4	14,986	0.03%
2023/05/11	5	23.50	1	23.30	23.30	4	15,004	0.03%
2023/05/10	0	0.00	0.1	24.00	24.00	-0.1	14,860	0.00%
2023/05/09	0	0.00	9	24.29	24.00	-9	14,813	-0.06%
2023/05/08	0	0.00	3	24.55	24.60	-3	14,767	-0.02%
2023/05/05	15	24.55	0	0.00	24.45	15	14,788	0.10%
2023/05/04	13	25.01	0	0.00	24.95	13	14,725	0.09%
2023/05/03	2	25.88	10	25.80	25.60	-8	14,602	-0.05%
2023/05/02	1	26.10	4	25.96	26.00	-3	14,519	-0.02%
2023/04/28	3	26.08	1	25.95	25.95	2	14,388	0.01%
2023/04/27	1	25.80	21	25.97	25.80	-20	14,204	-0.14%
2023/04/26	3	25.60	2	25.73	25.60	1	14,028	0.01%
2023/04/25	35	26.24	23.5	26.22	25.80	11.5	13,919	0.08%
2023/04/24	7	26.09	8	26.28	26.20	-1	13,643	-0.01%
2023/04/21	21	25.77	25	25.97	25.90	-4	13,517	-0.03%
2023/04/20	29	26.03	11	26.29	26.00	18	13,184	0.14%
2023/04/19	31	26.58	2	26.35	26.35	29	12,924	0.22%
2023/04/18	85	26.85	10	27.35	27.30	75	12,499	0.60%
2023/04/17	53	27.41	267	27.72	28.00	-214	11,720	-1.83%	大賣/鉅額交易
2023/04/14	91	27.24	40	27.62	26.45	51	10,447	0.49%
2023/04/13	22	25.97	272.2	26.12	26.85	-250.2	8,708	-2.87%	大賣/鉅額交易
2023/04/12	4	24.46	15.2	24.35	24.45	-11.2	7,450	-0.15%
2023/04/11	20	23.95	8	23.94	23.60	12	6,981	0.17%
2023/04/10	5	24.04	49	23.95	24.05	-44	6,724	-0.65%
2023/04/07	23	22.84	11	22.79	22.80	12	6,381	0.19%
2023/04/06	6	24.24	51.6	24.13	23.75	-45.6	6,051	-0.75%
2023/03/30	5	23.50	51	23.30	23.50	-46	5,525	-0.83%
2023/03/29	2	23.40	1	23.40	23.40	1	5,514	0.02%
2023/03/28	2	23.33	0	0.00	23.45	2	5,472	0.04%
2023/03/27	0	0.00	16	23.57	23.50	-16	5,380	-0.30%
2023/03/24	1	22.60	0	0.00	22.75	1	5,266	0.02%
2023/03/23	0	0.00	53	22.42	22.40	-53	5,440	-0.97%
2023/03/22	0	0.00	4	22.25	22.25	-4	5,405	-0.07%
2023/03/17	2	21.63	0	0.00	21.65	2	5,452	0.04%
2023/03/15	8	21.50	0	0.00	21.40	8	5,440	0.15%
2023/03/14	31	21.75	7	21.59	21.55	24	5,476	0.44%
2023/03/13	1	21.80	0	0.00	21.85	1	5,537	0.02%
2023/03/10	1	22.70	0	0.00	22.55	1	5,579	0.02%
2023/03/09	12	23.35	98	23.43	23.55	-86	5,546	-1.55%
2023/03/08	31	23.11	0	0.00	23.20	31	5,953	0.52%
2023/03/07	1	22.95	0	0.00	22.90	1	6,051	0.02%
2023/03/02	10	23.11	0	0.00	23.05	10	6,033	0.17%
2023/03/01	1	22.76	4	23.04	22.80	-3	6,074	-0.05%
2023/02/24	7	23.66	2	23.60	23.55	5	5,998	0.08%
2023/02/23	8	24.15	7	24.29	24.05	1	5,785	0.02%
2023/02/22	29	24.26	67	24.40	24.20	-38	5,503	-0.69%
2023/02/21	32	23.78	86	23.79	23.90	-54	5,138	-1.05%
2023/02/20	6	22.04	62	22.96	23.25	-56	4,657	-1.20%
2023/02/17	0	0.00	6	21.58	21.50	-6	4,327	-0.14%
2023/02/16	0	21.00	2	20.85	20.85	-2	4,204	-0.05%
2023/02/15	5	21.11	8	21.10	21.00	-3	4,246	-0.07%
2023/02/14	1	20.80	0	0.00	20.65	1	4,317	0.02%
2023/02/13	0	21.05	1	21.05	21.00	-1	4,358	-0.02%
2023/02/10	11	20.89	13	20.70	20.65	-2	4,522	-0.04%
2023/02/09	0	0.00	2	20.65	20.50	-2	4,544	-0.04%
2023/02/08	0	0.00	2	20.20	20.25	-2	4,555	-0.04%
2023/02/06	6	20.55	0	0.00	20.20	6	4,508	0.13%
2023/02/03	24	20.38	10	20.45	20.45	14	4,443	0.32%
2023/02/02	0	0.00	4	20.04	20.10	-4	4,350	-0.09%
2023/01/31	0	0.00	1	19.45	19.35	-1	4,223	-0.02%
2023/01/16	3	18.42	29	18.38	18.40	-26	4,142	-0.63%
2023/01/09	2	18.80	0	0.00	18.70	2	4,119	0.05%
2023/01/04	0	0.00	1	19.25	19.15	-1	4,121	-0.02%
2023/01/03	1	19.20	0	0.00	19.20	1	4,122	0.02%
2022/12/29	3	19.40	10	19.35	19.30	-7	4,094	-0.17%
2022/12/28	0	0.00	2	19.80	19.70	-2	4,087	-0.05%
2022/12/27	0	0.00	1	20.35	19.80	-1	4,053	-0.02%
2022/12/23	1	19.80	0	0.00	19.50	1	3,976	0.03%
2022/12/22	0	0.00	37	20.00	19.60	-37	3,959	-0.93%
2022/12/21	1	19.65	1	19.85	19.45	0	3,958	0.00%
2022/12/20	1	19.55	1	19.85	19.15	0	3,923	0.00%
2022/12/16	2	19.90	0	20.10	20.10	2	3,873	0.05%
2022/12/15	54	20.58	59.1	20.51	20.30	-5.1	3,799	-0.13%
2022/12/14	61	19.78	0	0.00	19.70	61	3,580	1.70%
2022/12/12	3	19.83	0	0.00	19.55	3	3,539	0.08%
2022/12/09	2	20.00	9	19.81	19.90	-7	3,509	-0.20%
2022/12/08	6	19.77	0	0.00	19.65	6	3,437	0.17%
2022/12/07	2	19.73	1	19.90	19.65	1	3,400	0.03%
2022/12/06	1	19.65	1	19.80	19.55	0	3,344	0.00%
2022/12/05	1	20.50	25.1	20.04	19.90	-24.1	3,272	-0.74%
2022/12/02	1	19.60	5	20.07	19.95	-4	3,171	-0.13%
2022/12/01	3	19.90	1	20.00	19.55	2	3,017	0.07%
2022/11/30	4	20.59	10	20.48	19.90	-6	2,906	-0.21%
2022/11/29	12	19.26	21	19.62	19.85	-9	2,364	-0.38%
2022/11/28	1	17.95	7	18.09	18.05	-6	2,169	-0.28%
2022/11/25	7	18.57	3	18.70	18.35	4	2,150	0.19%
2022/11/24	3	18.60	1	18.60	18.40	2	2,107	0.09%
2022/11/23	1	18.55	7	18.19	18.45	-6	2,030	-0.30%
2022/11/22	6	17.78	2	18.00	18.25	4	1,937	0.21%
2022/11/21	1	17.40	3	17.75	17.40	-2	1,863	-0.11%
2022/11/17	1	17.95	0	0.00	18.00	1	1,837	0.05%
2022/11/16	7.1	18.26	0	0.00	18.20	7.1	1,786	0.39%
2022/11/15	1	18.40	2	18.20	18.20	-1	1,752	-0.06%
2022/11/14	2	18.55	7	18.46	18.50	-5	1,714	-0.29%
2022/11/11	2	18.80	0	0.00	18.75	2	1,672	0.12%
2022/11/10	16	18.99	8	19.24	18.95	8	1,586	0.50%
2022/11/09	4	18.35	4.5	18.50	18.65	-0.5	1,411	-0.04%
2022/11/08	6	18.59	9	18.78	18.50	-3	1,331	-0.23%
2022/11/07	11	17.41	26	17.99	18.15	-15	1,088	-1.38%
2022/11/04	30	16.40	3	15.83	16.50	27	976	2.77%
2022/11/03	1	15.00	0	0.00	15.00	1	898	0.11%
2022/11/01	0	0.00	2	15.05	15.10	-2	904	-0.22%
2022/10/28	1	14.90	0	0.00	14.70	1	934	0.11%
2022/10/19	0	0.00	1	15.15	15.00	-1	937	-0.11%
2022/10/11	2	15.70	0	0.00	15.70	2	900	0.22%
2022/10/06	0	0.00	1	16.25	16.15	-1	897	-0.11%
2022/09/30	0	15.80	0	0.00	15.85	0	917	0.00%
2022/09/28	2	16.50	0	0.00	15.90	2	902	0.22%
2022/09/26	0	16.85	0	0.00	16.75	0	877	0.00%
2022/09/21	0	0.00	5	17.65	17.60	-5	871	-0.57%
2022/09/19	0	17.70	0	0.00	17.55	0	883	0.00%
2022/09/16	0	17.95	0	0.00	17.80	0	891	0.00%
2022/09/07	1	18.00	0	0.00	17.85	1	994	0.10%
2022/08/30	2	18.20	0	0.00	18.20	2	1,071	0.19%
2022/08/25	1	18.75	1	18.65	18.65	0	1,060	0.00%
2022/08/24	1	18.65	0	0.00	18.60	1	1,065	0.09%
2022/08/17	0	0.00	4	18.65	18.60	-4	1,075	-0.37%
2022/08/15	5	18.85	1	18.80	18.75	4	1,096	0.36%
2022/08/12	1	18.40	6	18.55	18.70	-5	1,096	-0.46%
2022/08/10	1	18.35	0	0.00	18.35	1	1,107	0.09%
2022/08/08	5	18.30	0	0.00	18.35	5	1,132	0.44%
2022/08/04	0	18.20	0	0.00	17.80	0	1,214	0.00%
2022/08/03	3	18.25	8	18.40	18.20	-5	1,236	-0.40%
2022/07/28	0	18.20	0	0.00	17.90	0	1,291	0.00%
2022/07/26	5	17.90	0	0.00	17.90	5	1,319	0.38%
2022/07/25	1	18.20	0	0.00	18.20	1	1,329	0.08%
2022/07/20	0	18.35	0	0.00	18.20	0	1,490	0.00%
2022/07/08	0	17.75	0	0.00	17.70	0	1,605	0.00%
2022/07/06	0	0.00	1.3	17.62	17.45	-1.3	1,616	-0.08%
2022/07/05	1	17.45	0	0.00	17.80	1	1,635	0.06%
2022/07/04	10	17.25	0	0.00	17.20	10	1,641	0.61%
2022/06/30	0	0.00	4	17.80	17.90	-4	1,651	-0.24%
2022/06/24	0	0.00	0	18.10	18.00	0	1,671	0.00%
2022/06/22	3	17.73	4	17.65	17.65	-1	1,676	-0.06%
2022/06/21	0	0.00	31	18.03	18.10	-31	1,674	-1.85%
2022/06/20	5	18.10	0	0.00	17.60	5	1,678	0.30%
2022/06/15	2	18.60	0	0.00	18.75	2	1,680	0.12%
2022/06/14	0.1	18.40	0	0.00	18.45	0.1	1,683	0.01%
2022/06/13	0	0.00	6	18.90	18.85	-6	1,679	-0.36%
2022/06/09	0	0.00	13	19.50	19.40	-13	1,707	-0.76%
2022/05/26	0	0.00	0	19.60	19.40	0	2,040	0.00%
2022/05/24	0	0.00	1	19.50	19.10	-1	2,067	-0.05%
2022/05/20	0	0.00	1	19.10	19.00	-1	2,073	-0.05%
2022/05/19	0	0.00	1	18.90	19.00	-1	2,093	-0.05%
2022/05/18	0	0.00	1	19.10	19.20	-1	2,185	-0.05%
2022/05/17	8	18.90	0	0.00	18.85	8	2,186	0.37%
2022/05/16	0	18.90	0	0.00	18.85	0	2,193	0.00%
2022/05/12	9	18.99	0	0.00	18.85	9	2,163	0.42%
2022/05/11	14	19.71	0	0.00	19.70	14	2,092	0.67%
2022/05/10	10	20.00	1	20.20	20.20	9	2,059	0.44%
2022/05/09	7	20.00	1	20.05	20.05	6	2,042	0.30%
2022/05/06	3	20.35	1	20.35	20.30	2	2,029	0.10%
2022/05/05	0	20.80	0	0.00	20.70	0	2,023	0.00%
2022/05/04	6	20.78	0	0.00	20.70	6	2,018	0.30%
2022/04/27	1	21.90	1	21.35	21.35	0	2,025	0.00%
2022/04/26	7	21.75	8	21.82	21.65	-1	1,967	-0.05%
2022/04/25	0	0.00	11	21.25	21.10	-11	1,912	-0.58%
2022/04/22	2	21.70	0	0.00	21.60	2	1,902	0.11%
2022/04/21	0	0.00	1	21.75	21.65	-1	1,927	-0.05%
2022/04/19	20	21.65	6	21.53	21.55	14	1,936	0.72%
2022/04/18	5	21.25	0	0.00	21.25	5	1,930	0.26%
2022/04/15	6	21.60	1	21.40	21.45	5	1,924	0.26%
2022/04/14	4	21.25	5	21.37	21.30	-1	1,918	-0.05%
2022/04/13	1	20.75	0	20.85	20.80	1	1,905	0.05%
2022/04/08	1	20.70	3	20.70	20.75	-2	1,982	-0.10%
2022/04/06	0	0.00	3	21.28	21.30	-3	1,999	-0.15%
2022/03/31	0	0.00	38	21.35	21.15	-38	2,011	-1.89%
2022/03/30	0	21.20	0	0.00	21.15	0	2,001	0.00%
2022/03/29	2	21.10	0	0.00	21.20	2	2,000	0.10%
2022/03/28	0	21.20	0	21.30	21.20	0	1,996	0.00%
2022/03/22	0	21.97	1	22.00	22.05	-1	1,990	-0.05%
2022/03/17	0	0.00	5	21.31	21.30	-5	1,994	-0.25%
2022/03/16	1	21.00	0	0.00	21.00	1	1,998	0.05%
2022/03/15	13	21.25	1	21.50	21.10	12	2,013	0.60%
2022/03/14	7	21.70	2	21.70	21.60	5	2,006	0.25%
2022/03/10	0	0.00	9	22.31	22.00	-9	2,011	-0.45%
2022/03/09	0	0.00	32	22.12	22.10	-32	1,963	-1.63%
2022/03/08	7	21.25	7	21.36	21.20	0	1,887	0.00%
2022/03/07	3	21.22	1	21.25	21.20	2	1,864	0.11%
2022/03/04	2	21.75	0	0.00	21.65	2	1,872	0.11%
2022/03/03	1	21.85	0	22.00	21.90	1	1,876	0.05%
2022/03/02	7	21.49	3	21.67	21.70	4	1,865	0.21%
2022/02/24	1	21.10	1	21.25	20.85	0	1,873	0.00%
2022/02/23	0	0.00	2	21.35	21.50	-2	1,865	-0.11%
2022/02/22	3	21.18	1	21.40	21.20	2	1,881	0.11%
2022/02/21	0	0.00	2	21.90	21.70	-2	1,882	-0.11%
2022/02/18	26	21.98	12	21.65	21.75	14	1,886	0.74%
2022/02/14	0	0.00	10	20.85	20.85	-10	1,861	-0.54%
2022/02/08	1	21.10	0	0.00	21.20	1	1,951	0.05%
2022/01/26	0	0.00	4	20.00	20.00	-4	2,106	-0.19%
2022/01/24	0.3	20.20	0	0.00	20.15	0.3	2,129	0.01%
2022/01/19	0.8	20.90	0	0.00	20.80	0.8	2,137	0.04%
2022/01/14	8	20.84	0	0.00	20.90	8	2,168	0.37%
2022/01/13	12	21.17	0	0.00	21.15	12	2,159	0.56%
2022/01/11	6	21.66	0	0.00	21.55	6	2,150	0.28%
2022/01/07	2	21.83	0	0.00	21.80	2	2,172	0.09%
2022/01/06	1	22.00	1	22.25	22.05	0	2,167	0.00%
2022/01/05	4	22.01	0	0.00	21.90	4	2,176	0.18%
2021/12/28	2	21.58	0	0.00	21.55	2	2,205	0.09%
2021/12/27	0	0.00	12	21.40	21.40	-12	2,301	-0.52%
2021/12/24	0	0.00	1	21.45	21.45	-1	2,348	-0.04%
2021/12/23	0.8	21.55	1	21.45	21.45	-0.2	2,381	-0.01%
2021/12/21	0.9	22.00	0	0.00	21.45	0.9	2,419	0.04%
2021/12/17	0	0.00	24	21.61	21.50	-24	2,441	-0.98%
2021/12/16	2	21.50	0	0.00	21.50	2	2,442	0.08%
2021/12/14	1	21.45	0	0.00	21.40	1	2,489	0.04%
2021/12/13	0	0.00	1	21.90	21.90	-1	2,460	-0.04%
2021/12/10	1	21.90	0	0.00	22.05	1	2,470	0.04%
2021/12/06	0	0.00	0.5	22.20	22.10	-0.5	2,475	-0.02%
2021/12/01	6	22.17	0	0.00	22.10	6	2,570	0.23%
2021/11/30	5	22.00	0	0.00	22.30	5	2,629	0.19%
2021/11/29	10	21.80	3	21.75	21.70	7	2,647	0.26%
2021/11/25	1	22.30	2	22.45	22.30	-1	2,812	-0.04%
2021/11/24	0.6	22.45	0	0.00	22.50	0.6	2,838	0.02%
2021/11/23	1	22.00	25	22.02	22.00	-24	2,835	-0.85%
2021/11/22	0	0.00	5	22.30	22.35	-5	2,885	-0.17%
2021/11/19	4	22.33	2	22.20	22.15	2	2,920	0.07%
2021/11/18	2	22.25	0	0.00	22.25	2	3,017	0.07%
2021/11/17	1	22.45	0	0.00	22.25	1	3,271	0.03%
2021/11/16	6	22.68	2	22.80	22.50	4	3,313	0.12%
2021/11/15	0	0.00	3	22.70	22.60	-3	3,606	-0.08%
2021/11/11	23	22.25	0	0.00	22.10	23	3,788	0.61%
2021/11/10	10	22.50	2	22.48	22.50	8	3,851	0.21%
2021/11/09	11	22.79	0	0.00	22.70	11	4,035	0.27%
2021/11/08	0	0.00	6	22.50	22.75	-6	4,030	-0.15%
2021/11/05	5	22.10	0	0.00	22.15	5	4,069	0.12%
2021/11/03	2	23.00	53	22.92	22.90	-51	4,075	-1.25%
2021/11/02	5	22.20	10	22.50	22.15	-5	4,000	-0.13%
2021/11/01	2	22.05	5	22.00	22.15	-3	4,030	-0.07%
2021/10/29	10	21.70	0	0.00	21.80	10	4,035	0.25%
2021/10/26	0.7	21.55	0	0.00	21.45	0.7	4,169	0.02%
2021/10/21	1	21.70	0	0.00	21.55	1	4,411	0.02%
2021/10/19	0	0.00	5	21.55	21.55	-5	4,623	-0.11%
2021/10/15	6	20.95	0.1	21.00	20.90	5.9	4,860	0.12%
2021/10/14	2	20.55	0	0.00	20.80	2	4,970	0.04%
2021/10/13	0	0.00	5	20.50	20.50	-5	5,090	-0.10%
2021/10/12	26	20.85	0	0.00	20.70	26	5,273	0.49%
2021/10/08	0.1	22.00	0	0.00	21.65	0.1	5,619	0.00%
2021/10/07	5	21.55	1	22.00	21.85	4	5,852	0.07%
2021/10/06	21	21.77	0	0.00	21.20	21	6,070	0.35%
2021/10/05	1	21.40	1	21.30	21.60	0	6,279	0.00%
2021/10/04	11	21.80	10	21.55	21.60	1	6,420	0.02%
2021/10/01	35.1	22.50	0	0.00	22.45	35.1	6,574	0.53%
2021/09/29	1	22.70	0	0.00	22.70	1	8,346	0.01%
2021/09/28	0	0.00	3	22.85	22.90	-3	8,859	-0.03%
2021/09/27	6	23.25	0	0.00	23.15	6	9,283	0.06%
2021/09/24	0	0.00	4	23.05	23.05	-4	9,911	-0.04%
2021/09/22	2	22.80	5	22.81	22.75	-3	11,576	-0.03%
2021/09/16	20	23.00	0	0.00	23.05	20	13,779	0.15%
2021/09/10	0	0.00	10	23.50	23.50	-10	24,448	-0.04%
2021/09/09	20	23.00	2	23.05	23.10	18	26,598	0.07%
2021/09/08	0	0.00	1	23.20	23.20	-1	27,334	0.00%
2021/09/07	5	23.50	0	0.00	23.50	5	29,832	0.02%
2021/09/06	2.2	23.38	10	23.40	23.40	-7.8	31,157	-0.03%
2021/09/03	0	0.00	8	23.88	23.85	-8	31,286	-0.03%
2021/09/02	2	24.25	3	24.20	24.10	-1	31,329	0.00%
2021/09/01	5	24.30	0	0.00	24.10	5	31,427	0.02%
2021/08/31	1	24.65	0	0.00	24.65	1	31,969	0.00%
2021/08/30	0	0.00	5	24.23	24.20	-5	32,038	-0.02%
2021/08/27	2	23.85	5	24.05	23.95	-3	32,360	-0.01%
2021/08/26	2.1	24.08	0	0.00	24.00	2.1	32,704	0.01%
2021/08/25	0	0.00	4	24.10	24.20	-4	33,286	-0.01%
2021/08/24	10	24.00	10	23.85	23.85	0	33,357	0.00%
2021/08/23	18	24.41	4	24.25	24.00	14	33,394	0.04%
2021/08/20	0	0.00	7	23.44	23.10	-7	33,387	-0.02%
2021/08/19	26	23.98	21	23.80	23.50	5	33,397	0.01%
2021/08/18	2	22.85	9.5	23.51	24.10	-7.5	33,180	-0.02%
2021/08/17	32	23.00	0	0.00	22.80	32	33,237	0.10%
2021/08/16	5	23.40	0	0.00	23.20	5	33,777	0.01%
2021/08/13	17	23.99	5	24.02	23.95	12	34,091	0.04%
2021/08/12	5	23.40	1	23.40	23.45	4	33,970	0.01%
2021/08/11	20	23.35	0	0.00	23.35	20	34,116	0.06%
2021/08/10	11	23.84	0	0.00	23.75	11	34,202	0.03%
2021/08/06	1	24.10	0	0.00	23.95	1	34,464	0.00%
2021/08/05	16	23.93	0	0.00	23.95	16	34,663	0.05%
2021/08/03	8	24.00	0	0.00	24.00	8	35,280	0.02%
2021/08/02	7	23.97	5	24.10	24.20	2	35,478	0.01%
2021/07/30	15	24.15	10	24.10	24.05	5	35,601	0.01%
2021/07/29	15	24.38	10	24.20	24.70	5	35,684	0.01%
2021/07/28	36	23.90	1	24.05	23.85	35	35,757	0.10%
2021/07/27	13	24.90	10	24.50	24.40	3	36,236	0.01%
2021/07/26	5	24.91	5	24.95	24.90	0	36,648	0.00%
2021/07/23	1	25.15	11	25.02	25.20	-10	36,871	-0.03%
2021/07/22	6	24.35	3	24.52	24.35	3	37,094	0.01%
2021/07/21	86	24.35	10	24.65	24.10	76	37,461	0.20%
2021/07/20	46	24.82	6	25.01	24.80	40	38,136	0.10%
2021/07/19	6	25.32	1	25.60	25.60	5	38,573	0.01%
2021/07/16	11	25.38	7	25.43	25.15	4	40,374	0.01%
2021/07/15	80	25.77	17	25.95	25.75	63	41,689	0.15%
2021/07/14	17.5	24.86	0	0.00	24.90	17.5	42,415	0.04%
2021/07/13	17	25.45	23	25.48	25.20	-6	43,019	-0.01%
2021/07/12	16	26.03	301	26.66	25.80	-285	42,947	-0.66%	大賣/鉅額交易
2021/07/09	10	26.93	2	26.70	26.40	8	42,805	0.02%
2021/07/08	305	27.01	12	27.20	27.05	293	42,891	0.68%	大買/鉅額交易
2021/07/07	35.1	27.21	309.1	27.61	27.50	-274	42,832	-0.64%	大賣/鉅額交易
2021/07/06	329.1	27.95	39	27.92	28.25	290.1	42,444	0.68%	大買/鉅額交易
2021/07/05	9	26.52	5	26.30	26.95	4	41,278	0.01%
2021/07/02	3.1	26.49	0	0.00	26.60	3.1	40,903	0.01%
2021/07/01	21.4	28.15	15	27.92	27.10	6.4	40,656	0.02%
2021/06/30	36	27.90	33	28.22	27.85	3	40,332	0.01%
2021/06/29	105.1	29.03	104	28.20	28.10	1.1	39,878	0.00%	大買/大賣/
2021/06/28	85.1	29.10	82	29.13	28.90	3.1	39,901	0.01%
2021/06/25	44	28.58	397	28.35	27.90	-353	38,693	-0.91%	大賣/鉅額交易
2021/06/24	87	27.91	107.2	28.20	28.45	-20.2	37,832	-0.05%	大賣/
2021/06/23	482	28.61	109.4	28.79	28.15	372.6	35,736	1.04%	大買/大賣/鉅額交易
2021/06/22	384	32.93	988.9	32.56	31.25	-604.9	34,203	-1.77%	大買/大賣/鉅額交易
2021/06/21	432.4	30.50	702.1	30.45	31.10	-269.7	30,045	-0.90%	大買/大賣/鉅額交易
2021/06/18	61.1	28.60	243.1	28.60	28.30	-182	27,198	-0.67%	大賣/鉅額交易
2021/06/17	12.1	27.05	96.5	26.93	27.10	-84.4	25,096	-0.34%
2021/06/16	593	27.57	389	27.41	26.65	204	24,395	0.84%	大買/大賣/鉅額交易
2021/06/15	17.1	25.56	190	25.20	26.15	-172.9	21,945	-0.79%	大賣/鉅額交易
2021/06/11	2	23.80	35	23.96	23.80	-33	20,715	-0.16%
2021/06/10	3	23.55	5	23.40	23.45	-2	20,690	-0.01%
2021/06/09	1	23.30	4	23.59	23.45	-3	20,648	-0.01%
2021/06/08	29	24.79	74	24.72	24.10	-45	20,565	-0.22%
2021/06/07	36	23.68	6	23.62	23.90	30	20,083	0.15%
2021/06/04	3	24.00	60	24.03	24.10	-57	19,964	-0.29%
2021/06/03	8	24.06	60	23.81	24.00	-52	19,624	-0.26%
2021/06/02	22	23.37	66	23.54	23.40	-44	19,299	-0.23%
2021/06/01	0	0.00	4	22.80	22.75	-4	18,664	-0.02%
2021/05/31	14	22.17	3	22.77	22.05	11	18,570	0.06%
2021/05/28	9	22.38	81	22.41	22.65	-72	18,435	-0.39%
2021/05/27	7	21.95	0	0.00	21.90	7	18,259	0.04%
2021/05/26	3	21.92	5	22.18	21.95	-2	18,494	-0.01%
2021/05/25	17	22.08	7	22.11	22.00	10	18,527	0.05%
2021/05/24	16	22.89	70.2	22.91	22.40	-54.2	18,330	-0.30%
2021/05/21	6.2	20.78	58.9	21.59	21.90	-52.8	17,771	-0.30%
2021/05/20	0	0.00	1	20.50	19.95	-1	17,418	-0.01%
2021/05/19	13	19.98	5	20.30	20.45	8	17,365	0.05%
2021/05/18	5	19.43	31	19.63	20.05	-26	17,255	-0.15%
2021/05/17	51	18.66	42	18.31	18.25	9	17,120	0.05%
2021/05/14	8.5	20.14	20	20.44	20.10	-11.5	16,930	-0.07%
2021/05/13	99.2	19.81	34	20.00	19.80	65.2	16,782	0.39%
2021/05/12	139	21.12	105	20.99	20.75	34	16,521	0.21%	大買/大賣/
2021/05/11	148.5	23.30	37	23.58	23.00	111.5	16,099	0.69%	大買/鉅額交易
2021/05/10	22.8	24.94	12	24.89	24.65	10.8	15,833	0.07%
2021/05/07	20	23.70	21	24.65	24.75	-1	15,601	-0.01%
2021/05/06	15	24.02	32	23.95	23.75	-17	15,417	-0.11%
2021/05/05	19.3	23.99	33	24.15	23.90	-13.7	15,253	-0.09%
2021/05/04	44	24.32	37.6	24.76	23.75	6.4	15,096	0.04%
2021/05/03	15.1	26.17	199	25.84	25.50	-183.9	14,515	-1.27%	大賣/鉅額交易
2021/04/29	31.7	25.09	6.1	25.05	25.30	25.6	14,021	0.18%
2021/04/28	49	25.75	1	26.45	25.65	48	13,724	0.35%
2021/04/27	48.5	26.55	15	26.50	26.50	33.5	13,380	0.25%
2021/04/26	67	27.35	90.3	27.59	27.30	-23.3	12,907	-0.18%
2021/04/23	49.7	26.01	97	26.46	25.80	-47.3	12,086	-0.39%
2021/04/22	83.1	28.87	402.7	29.42	27.00	-319.6	11,549	-2.77%	大賣/鉅額交易
2021/04/21	34.1	26.60	384.2	26.54	27.60	-350.1	9,621	-3.64%	大賣/鉅額交易
2021/04/20	44	25.66	146.8	25.30	25.10	-102.8	8,117	-1.27%	大賣/鉅額交易
2021/04/19	60.9	23.80	480.2	24.01	24.60	-419.3	7,019	-5.97%	大賣/鉅額交易
2021/04/16	0	22.35	62.7	22.21	22.40	-62.7	6,198	-1.01%
2021/04/15	0	0.00	0.3	22.20	22.15	-0.3	6,025	0.00%
2021/04/14	4	22.01	15.1	22.29	22.35	-11.1	5,967	-0.19%
2021/04/13	44	22.10	13	22.30	21.90	31	5,771	0.54%
2021/04/12	15	22.42	70	22.36	22.30	-55	5,613	-0.98%
2021/04/09	7.1	22.48	2.8	22.50	22.60	4.3	5,550	0.08%
2021/04/08	5	22.50	71.7	22.33	22.50	-66.7	5,392	-1.24%
2021/04/07	41.2	22.02	5.7	22.11	22.15	35.6	5,263	0.68%
2021/04/06	29	22.45	49	22.53	22.40	-20	5,191	-0.38%
2021/04/01	8	21.91	47.5	21.98	22.15	-39.5	5,110	-0.77%
2021/03/31	48	21.49	335	21.54	21.45	-287	4,798	-5.98%	大賣/鉅額交易
2021/03/30	4	22.68	11	22.78	22.25	-7	3,993	-0.18%
2021/03/29	5	22.40	13	22.38	22.40	-8	4,034	-0.20%
2021/03/26	0	0.00	10	22.30	22.35	-10	4,748	-0.21%
2021/03/25	1	22.50	0	0.00	22.40	1	5,212	0.02%
2021/03/24	0	0.00	10	22.55	22.55	-10	5,463	-0.18%
2021/03/23	1	22.95	20	22.70	22.75	-19	5,487	-0.35%
2021/03/22	12	22.73	9	22.89	22.95	3	5,462	0.05%
2021/03/19	1	22.30	1.8	22.35	22.30	-0.8	5,380	-0.01%
2021/03/18	11	22.82	3	22.57	22.60	8	5,313	0.15%
2021/03/17	12	22.97	0	0.00	22.90	12	5,234	0.23%
2021/03/16	14	22.52	27	22.33	23.10	-13	5,088	-0.26%
2021/03/15	40	21.75	0	0.00	21.90	40	4,942	0.81%
2021/03/12	21	22.02	4.7	22.02	22.00	16.3	4,899	0.33%
2021/03/11	41.6	21.95	1	22.15	21.90	40.6	4,838	0.84%
2021/03/10	12	22.66	63	22.56	22.45	-51	4,710	-1.08%
2021/03/09	2	22.95	0	0.00	23.00	2	4,636	0.04%
2021/03/08	4	23.04	0	0.00	22.95	4	4,632	0.09%
2021/03/05	0	0.00	0	23.48	23.40	0	4,586	0.00%
2021/03/03	1	23.55	0	0.00	23.70	1	4,570	0.02%
2021/03/02	36	23.57	148	23.60	23.40	-112	4,574	-2.45%	大賣/鉅額交易
2021/02/26	48	23.52	2	23.78	23.95	46	4,553	1.01%
2021/02/25	1	26.50	64.9	26.16	26.50	-63.9	4,253	-1.50%
2021/02/24	0	0.00	38	25.36	25.30	-38	4,134	-0.92%
2021/02/22	31	25.10	101	25.15	25.10	-70	4,051	-1.73%	大賣/
2021/02/19	30	24.85	0	0.00	24.90	30	3,993	0.75%
2021/02/18	20.5	25.09	8	25.30	25.30	12.5	3,966	0.32%
2021/02/05	3	23.87	0	0.00	23.95	3	3,887	0.08%
2021/01/29	20	24.30	0	0.00	24.05	20	3,888	0.51%
2021/01/27	2	24.88	2	24.90	25.00	0	3,866	0.00%
2021/01/21	5	24.00	0	0.00	24.00	5	3,859	0.13%
2021/01/20	45	24.11	0	0.00	24.05	45	3,859	1.17%
2021/01/19	5	24.94	0	0.00	24.70	5	3,826	0.13%
2021/01/15	25	26.06	0	0.00	25.40	25	3,820	0.65%
2021/01/14	0.4	26.05	2.5	26.45	26.15	-2.1	3,784	-0.06%
2021/01/13	25	26.10	10	26.10	26.10	15	3,773	0.40%
2021/01/12	3	26.05	0	0.00	25.90	3	3,744	0.08%
2021/01/11	5	26.50	0	0.00	26.75	5	3,702	0.14%
2021/01/08	1	26.55	0	0.00	26.45	1	3,680	0.03%
2021/01/07	8	26.94	0	0.00	26.90	8	3,658	0.22%
2021/01/06	0	0.00	1	27.20	26.50	-1	3,633	-0.03%
2021/01/05	20	27.85	11	27.64	27.60	9	3,567	0.25%
2021/01/04	5	28.08	1	28.35	28.25	4	3,547	0.11%
2020/12/31	9	28.68	0.3	28.45	28.45	8.7	3,478	0.25%
2020/12/30	1	29.00	1.3	28.68	28.70	-0.3	3,451	-0.01%
2020/12/29	6	29.16	2.2	29.21	28.80	3.8	3,435	0.11%
2020/12/28	24	29.61	19	29.63	29.35	5	3,310	0.15%
2020/12/25	21.8	28.86	5	28.30	28.30	16.8	3,066	0.55%
2020/12/24	4	28.63	13	28.79	28.65	-9	2,989	-0.30%
2020/12/23	22	27.96	82	28.34	29.00	-60	2,911	-2.06%
2020/12/22	179.5	30.52	37	29.15	28.05	142.5	2,739	5.20%	大買/鉅額交易
2020/12/21	3	29.87	95	30.51	30.95	-92	1,990	-4.62%
2020/12/18	50	26.46	52	26.96	28.15	-2	1,510	-0.13%
2020/12/17	0	0.00	9	25.60	25.60	-9	1,250	-0.72%
2020/12/16	0.1	25.14	2	25.25	25.30	-1.9	1,210	-0.16%
2020/12/15	0	24.90	0	0.00	24.75	0	1,187	0.00%
2020/12/11	0	0.00	10	24.45	24.60	-10	1,199	-0.83%
2020/12/10	0	0.00	10	24.60	24.70	-10	1,197	-0.84%
2020/12/09	0	0.00	43	25.10	24.85	-43	1,218	-3.53%
2020/12/08	0	25.10	2	25.25	25.15	-2	1,410	-0.14%
2020/12/07	0	0.00	6	24.90	24.90	-6	1,396	-0.43%
2020/12/04	1	24.80	10	24.75	24.75	-9	1,398	-0.64%
2020/12/03	0	0.00	10	24.96	24.85	-10	1,444	-0.69%
2020/12/02	0	25.20	0	25.20	25.05	0	1,577	0.00%
2020/12/01	1	24.80	0	0.00	24.90	1	1,564	0.06%
2020/11/30	0	0.00	2.2	24.93	24.90	-2.2	1,571	-0.14%
2020/11/27	10	25.10	0	0.00	25.05	10	1,561	0.64%
2020/11/26	2.3	25.27	0	0.00	25.25	2.3	1,570	0.15%
2020/11/25	0	0.00	20	25.15	25.05	-20	1,603	-1.25%
2020/11/23	0	0.00	6	24.50	24.60	-6	1,552	-0.39%
2020/11/18	6	24.05	0	0.00	24.00	6	1,578	0.38%
2020/11/12	20	23.85	0	0.00	23.85	20	1,789	1.12%
2020/10/27	0	0.00	1.1	25.24	25.10	-1.1	2,102	-0.05%
2020/10/22	0	0.00	1	24.80	24.85	-1	2,196	-0.05%
2020/10/14	0	0.00	4	25.00	24.90	-4	2,311	-0.17%
2020/10/08	10	24.70	0	0.00	24.85	10	2,394	0.42%
2020/10/07	0	0.00	14	24.69	24.75	-14	2,392	-0.59%
2020/10/06	0	0.00	26	25.03	24.90	-26	2,394	-1.09%
2020/10/05	0.8	24.35	1	24.60	24.35	-0.2	2,382	-0.01%
2020/09/25	21	23.84	2	24.00	23.80	19	2,432	0.78%
2020/09/23	10	24.33	0	0.00	24.35	10	2,395	0.42%
2020/09/22	1	24.50	2	24.55	24.45	-1	2,380	-0.04%
2020/09/17	10	24.88	0	0.00	24.85	10	2,377	0.42%
2020/09/16	0	0.00	2	24.90	24.80	-2	2,390	-0.08%
2020/09/15	1	25.10	0	0.00	24.95	1	2,384	0.04%
2020/09/14	2	25.15	0	0.00	25.10	2	2,380	0.08%
2020/09/11	4	25.80	5	26.24	25.25	-1	2,354	-0.04%
2020/09/08	2	25.20	0	0.00	25.15	2	2,131	0.09%
2020/09/07	1	25.75	20.6	25.33	25.70	-19.6	2,099	-0.93%
2020/09/04	0	0.00	7	24.35	24.50	-7	2,001	-0.35%
2020/09/02	1	24.65	0	0.00	24.45	1	2,010	0.05%
2020/08/31	0	0.00	24	24.85	24.75	-24	2,042	-1.17%
2020/08/27	1	24.50	0	0.00	24.35	1	1,985	0.05%
2020/08/26	0	0.00	5	24.60	24.45	-5	1,962	-0.25%
2020/08/25	1	24.55	1	24.85	24.50	0	1,978	0.00%
2020/08/24	1	24.35	0	0.00	24.25	1	2,011	0.05%
2020/08/21	5	24.50	0	0.00	24.45	5	2,031	0.25%
2020/08/20	33.5	24.44	0	0.00	24.15	33.5	2,068	1.62%
2020/08/18	3	25.93	23	25.85	25.35	-20	1,980	-1.01%
2020/08/13	0	0.00	5	24.55	24.55	-5	1,904	-0.26%
2020/08/11	20	25.04	0	0.00	25.00	20	1,911	1.05%
2020/08/10	5	25.38	8	26.05	25.25	-3	1,900	-0.16%
2020/08/07	0	0.00	16	25.91	25.70	-16	1,868	-0.86%
2020/08/06	10	25.33	0	0.00	24.90	10	1,839	0.54%
2020/08/04	0	0.00	4	26.10	25.65	-4	1,869	-0.21%
2020/08/03	1	26.15	0	0.00	26.40	1	1,840	0.05%
2020/07/30	9	25.21	11	25.22	25.15	-2	1,897	-0.11%
2020/07/29	2	24.45	0	0.00	24.70	2	1,876	0.11%
2020/07/27	2	24.15	0	0.00	24.00	2	1,829	0.11%
2020/07/23	4	24.45	6	24.60	24.40	-2	1,835	-0.11%
2020/07/22	12	25.02	9	25.04	24.70	3	1,832	0.16%
2020/07/15	0	0.00	42.9	24.73	23.80	-42.9	1,746	-2.46%
2020/07/10	10	23.40	0	0.00	23.30	10	1,669	0.60%
2020/07/09	5	24.02	0	0.00	23.90	5	1,663	0.30%
2020/07/08	0	0.00	22.3	23.87	23.65	-22.3	1,627	-1.37%
2020/07/06	0	0.00	2	23.65	23.70	-2	1,629	-0.12%
2020/06/24	3	23.50	0.9	23.10	23.25	2.1	1,648	0.13%
2020/06/15	10.4	23.74	0	0.00	23.50	10.4	1,655	0.63%
2020/06/11	2	24.10	0	0.00	24.05	2	1,669	0.12%
2020/06/10	1	24.90	0	0.00	25.00	1	1,645	0.06%
2020/06/08	0	0.00	5	25.40	25.55	-5	1,676	-0.30%
2020/06/05	1.2	25.05	0	0.00	25.20	1.2	1,637	0.07%
2020/06/04	1	24.80	0	0.00	24.80	1	1,634	0.06%
2020/06/03	0	0.00	50	25.04	25.00	-50	1,644	-3.04%
2020/06/02	50	24.99	3	25.15	25.15	47	1,632	2.88%
2020/06/01	0	0.00	58	25.33	25.10	-58	1,619	-3.58%
2020/05/29	66	25.05	14.4	25.14	24.80	51.6	1,600	3.22%
2020/05/28	0	0.00	2	24.85	24.50	-2	1,548	-0.13%
2020/05/27	0	0.00	4	24.35	24.85	-4	1,518	-0.26%
2020/05/26	0	0.00	3	24.05	23.80	-3	1,476	-0.20%
2020/05/25	0	0.00	1	23.60	24.00	-1	1,473	-0.07%
2020/05/21	1	24.50	1	24.25	24.30	0	1,473	0.00%
2020/05/20	9	24.79	1.3	25.13	24.25	7.7	1,469	0.53%
2020/05/19	4	24.35	0	0.00	24.50	4	1,414	0.28%
2020/05/13	3	24.82	10	25.00	24.85	-7	1,340	-0.52%
2020/05/11	2	24.73	22	25.00	25.00	-20	1,306	-1.53%
2020/05/07	2	23.75	6	23.81	23.90	-4	1,277	-0.31%
2020/05/06	6	24.80	13.5	24.77	24.35	-7.5	1,248	-0.60%
2020/05/05	0	0.00	2	23.35	23.35	-2	1,127	-0.18%
2020/05/04	1	21.30	0	0.00	21.25	1	1,095	0.09%
2020/04/29	0	0.00	26	21.64	21.70	-26	1,095	-2.37%
2020/04/28	0	0.00	20	20.83	20.95	-20	1,091	-1.83%
2020/04/21	7	20.20	12	20.68	19.60	-5	1,112	-0.45%
2020/04/20	0	0.00	3	20.30	20.50	-3	1,081	-0.28%
2020/04/17	1	19.85	2	20.05	19.85	-1	1,112	-0.09%
2020/04/15	8	19.18	4	19.18	19.30	4	1,134	0.35%
2020/04/13	2	18.85	1	19.20	18.70	1	1,133	0.09%
2020/04/10	0	0.00	2	19.20	19.05	-2	1,132	-0.18%
2020/04/09	0	0.00	8	18.98	19.00	-8	1,135	-0.70%
2020/04/08	2	18.75	0	0.00	18.85	2	1,137	0.18%
2020/04/07	2	18.10	3	18.25	18.35	-1	1,130	-0.09%
2020/04/06	2.2	17.51	2	17.75	17.70	0.2	1,132	0.02%
2020/04/01	1	17.50	0	0.00	17.50	1	1,127	0.09%
2020/03/31	0	0.00	15	17.60	17.60	-15	1,123	-1.34%
2020/03/30	2	16.70	0	0.00	16.80	2	1,099	0.18%
2020/03/27	0	0.00	10	17.30	17.25	-10	1,105	-0.90%
2020/03/25	35	17.51	19	17.42	17.40	16	1,118	1.43%
2020/03/24	20	17.00	9	16.55	16.55	11	1,105	0.99%
2020/03/23	5	16.35	0	0.00	16.45	5	1,109	0.45%
2020/03/20	38	16.49	27	16.82	17.10	11	1,111	0.99%
2020/03/19	1	15.50	0	0.00	15.55	1	1,096	0.09%
2020/03/17	6	16.60	0	0.00	17.00	6	1,058	0.57%
2020/03/13	1	18.85	7	18.89	19.30	-6	1,002	-0.60%
2020/03/12	12.2	21.12	2	20.80	20.55	10.2	976	1.04%
2020/03/11	2	22.50	3	22.30	22.10	-1	949	-0.11%
2020/03/10	0	0.00	14	22.30	22.25	-14	941	-1.49%
2020/03/09	3	22.80	0	0.00	22.55	3	920	0.33%
2020/03/05	2	23.00	0	0.00	23.10	2	901	0.22%
2020/03/04	2	22.80	0	0.00	22.90	2	901	0.22%
2020/03/03	1	22.95	0	0.00	22.90	1	894	0.11%
2020/02/25	0.5	23.65	0	0.00	23.65	0.5	875	0.06%
2020/02/19	4	24.20	0	0.00	24.05	4	854	0.47%
2020/02/13	5	24.80	10	24.45	24.50	-5	871	-0.57%
2020/02/11	0	0.00	1	24.20	24.65	-1	854	-0.12%
2020/02/10	8	22.88	0	0.00	22.80	8	849	0.94%
2020/02/04	5	23.50	0	0.00	23.55	5	861	0.58%
2020/01/31	5	24.70	0	0.00	24.60	5	847	0.59%
2020/01/20	1	26.20	0	0.00	26.25	1	799	0.13%
2020/01/15	1	26.50	0	0.00	26.40	1	800	0.12%
2020/01/13	0	0.00	12	27.15	26.50	-12	870	-1.38%
2020/01/10	3	26.25	7	26.15	26.25	-4	832	-0.48%
2020/01/09	0	0.00	1	27.00	26.80	-1	795	-0.13%
2020/01/08	10	26.50	0	0.00	26.50	10	804	1.24%
2020/01/02	0	0.00	4	27.10	27.10	-4	860	-0.46%
2019/12/30	0	0.00	10	27.10	26.95	-10	853	-1.17%
2019/12/25	10	26.80	0	0.00	26.80	10	840	1.19%
2019/12/23	7	27.15	10	27.10	27.15	-3	843	-0.36%
2019/12/13	0	0.00	3	26.55	26.40	-3	904	-0.33%
2019/11/18	2	26.35	0	0.00	26.30	2	1,114	0.18%
2019/11/14	3	26.20	0	0.00	26.20	3	1,124	0.27%
2019/11/12	1	26.80	0	0.00	26.65	1	1,131	0.09%
2019/11/11	20	26.74	0	0.00	26.65	20	1,129	1.77%
2019/11/08	9	27.27	5	27.25	27.10	4	1,117	0.36%
2019/11/07	0	0.00	2	27.50	27.60	-2	1,107	-0.18%
2019/11/05	0	0.00	10	27.60	27.00	-10	1,109	-0.90%
2019/11/04	5	27.10	0	0.00	27.10	5	1,084	0.46%
2019/10/31	0.1	26.80	0	0.00	27.00	0.1	1,085	0.01%
2019/10/30	4	27.00	0	0.00	27.10	4	1,084	0.37%
2019/10/21	0	0.00	20	27.45	27.50	-20	1,079	-1.85%
2019/10/15	30	27.20	0	0.00	27.20	30	1,179	2.54%
2019/10/14	0	0.00	35	26.99	27.10	-35	1,207	-2.90%
2019/10/04	2	25.90	0	0.00	25.85	2	1,179	0.17%
2019/10/02	0	0.00	2	26.00	26.10	-2	1,200	-0.17%
2019/10/01	1	26.00	0	0.00	26.10	1	1,217	0.08%
2019/09/27	20	25.90	0	0.00	25.90	20	1,234	1.62%
2019/09/25	2	26.50	0	0.00	26.50	2	1,286	0.16%
2019/09/20	5	26.65	0	0.00	26.65	5	1,299	0.38%
2019/09/18	8	27.22	24	27.60	26.95	-16	1,290	-1.24%
2019/09/16	0	0.00	3	26.57	26.45	-3	1,225	-0.24%
2019/09/10	0	0.00	3.3	25.63	25.60	-3.3	1,122	-0.29%
2019/09/05	5	25.70	0	0.00	25.55	5	1,174	0.43%
2019/09/02	2	25.25	3.4	25.41	25.70	-1.4	1,220	-0.12%
2019/08/29	4	25.43	1	25.45	25.25	3	1,271	0.24%
2019/08/28	2	25.35	1	25.70	25.20	1	1,284	0.08%
2019/08/27	3	25.42	0	0.00	25.35	3	1,264	0.24%
2019/08/20	0	0.00	3.6	25.57	25.55	-3.6	1,314	-0.27%
2019/08/16	20	25.50	0	0.00	25.50	20	1,337	1.50%
2019/08/15	0	0.00	7	25.66	25.70	-7	1,349	-0.52%
2019/08/14	0	0.00	4	26.10	26.00	-4	1,459	-0.27%
2019/08/13	4	26.18	0	0.00	26.20	4	1,518	0.26%
2019/08/08	6	26.25	10	26.30	26.10	-4	1,529	-0.26%
2019/08/07	0	0.00	10	26.65	26.40	-10	1,527	-0.65%
2019/07/30	25	26.46	13	26.25	26.30	12	1,573	0.76%
2019/07/26	0	0.00	1	27.30	26.70	-1	1,719	-0.06%
2019/07/25	0	0.00	35	26.70	26.90	-35	1,723	-2.03%
2019/07/23	0	0.00	2	26.75	26.75	-2	1,731	-0.12%
2019/07/19	4	27.20	10	27.30	27.20	-6	1,716	-0.35%
2019/07/18	42	27.73	22	27.60	27.30	20	1,714	1.17%
2019/07/17	1	27.40	23	27.33	27.25	-22	1,666	-1.32%
2019/07/16	43	27.19	4	27.23	27.05	39	1,607	2.43%
2019/07/15	0	0.00	3.4	26.39	26.50	-3.4	1,548	-0.22%
2019/07/10	10	26.40	0	0.00	26.35	10	1,622	0.62%
2019/07/08	0	0.00	5	26.40	26.35	-5	1,637	-0.31%
2019/07/05	0	0.00	10	26.60	26.60	-10	1,643	-0.61%
2019/07/02	2	27.05	25	26.90	27.05	-23	1,625	-1.42%
2019/07/01	0.8	26.25	12	26.42	26.40	-11.2	1,602	-0.70%
2019/06/27	0	0.00	1	26.60	26.35	-1	1,677	-0.06%
2019/06/20	3	26.30	0	0.00	26.35	3	1,763	0.17%
2019/06/18	12	26.30	0	0.00	26.20	12	1,980	0.61%
2019/06/17	5	26.55	4	26.65	26.55	1	2,105	0.05%
2019/06/14	0	0.00	11	26.71	26.50	-11	2,128	-0.52%
2019/06/12	16	26.58	0	0.00	26.20	16	2,139	0.75%
2019/06/11	1	26.10	0	0.00	26.10	1	2,118	0.05%
2019/06/10	10	26.05	20	26.20	26.20	-10	2,114	-0.47%
2019/06/05	1	27.00	1	26.90	27.10	0	2,093	0.00%
2019/06/04	0	26.10	1	26.15	26.10	-1	2,071	-0.05%
2019/05/31	0.3	26.30	0	0.00	26.45	0.3	2,103	0.01%
2019/05/29	15	26.33	30	26.36	26.35	-15	2,132	-0.70%
2019/05/28	50	27.26	0	0.00	26.95	50	2,144	2.33%
2019/05/27	0	0.00	4	27.10	27.30	-4	2,227	-0.18%
2019/05/23	0	0.00	12	27.26	27.00	-12	2,339	-0.51%
2019/05/22	10	26.90	5	27.55	27.10	5	2,380	0.21%
2019/05/21	0	0.00	15	28.30	27.20	-15	2,470	-0.61%
2019/05/20	0	0.00	11	27.15	27.40	-11	2,634	-0.42%
2019/05/15	4	25.71	0	0.00	25.75	4	2,908	0.14%
2019/05/14	0.1	25.30	0	0.00	25.30	0.1	2,945	0.00%
2019/05/13	11.3	25.60	10	25.40	25.50	1.3	3,085	0.04%
2019/05/10	21	26.10	0	0.00	26.10	21	3,094	0.68%
2019/05/09	6	26.46	1	26.65	26.25	5	3,088	0.16%
2019/05/08	8	26.98	1	26.85	27.05	7	3,072	0.23%
2019/05/07	6	27.40	0	0.00	27.40	6	3,076	0.20%
2019/05/06	6	27.93	30	28.07	27.65	-24	3,088	-0.78%
2019/05/03	1	28.00	9	28.05	27.30	-8	3,091	-0.26%
2019/05/02	4	26.60	0	0.00	26.70	4	3,034	0.13%
2019/04/29	1	26.20	0	0.00	26.20	1	3,032	0.03%
2019/04/26	11	26.25	10	26.05	26.10	1	3,026	0.03%
2019/04/23	1	26.40	0	0.00	26.25	1	3,050	0.03%
2019/04/22	10	26.70	9.3	26.40	26.40	0.7	3,045	0.02%
2019/04/19	11	26.18	7	25.93	26.50	4	3,065	0.13%
2019/04/17	1.2	26.50	0	0.00	26.40	1.2	3,068	0.04%
2019/04/16	16	26.68	2	26.25	26.35	14	3,068	0.46%
2019/04/15	5	27.00	2	27.00	27.05	3	3,029	0.10%
2019/04/11	10.1	27.85	0	0.00	27.65	10.1	3,012	0.34%
2019/04/10	12	27.93	2	27.60	27.60	10	3,007	0.33%
2019/04/08	6	27.42	0	0.00	27.40	6	2,986	0.20%
2019/04/03	5	27.50	5	27.30	27.30	0	2,986	0.00%
2019/04/02	8	27.47	20	27.50	27.30	-12	2,980	-0.40%
2019/04/01	40	27.60	3	27.45	27.30	37	2,993	1.24%
2019/03/29	13	28.89	3	28.55	28.20	10	3,007	0.33%
2019/03/26	15	27.90	0	0.00	28.00	15	2,961	0.51%
2019/03/25	0.4	27.85	0	0.00	27.75	0.4	2,971	0.01%
2019/03/22	23	28.59	0.4	28.50	28.50	22.6	2,949	0.77%
2019/03/21	8	29.56	8	29.88	29.50	0	2,877	0.00%
2019/03/20	11	29.45	39	29.43	29.25	-28	2,735	-1.02%
2019/03/12	3	27.70	0	0.00	27.50	3	2,570	0.12%
2019/03/11	15	27.40	3	27.10	27.75	12	2,571	0.47%
2019/03/08	6	27.12	0	0.00	27.20	6	2,575	0.23%
2019/03/07	0	0.00	5	27.77	27.40	-5	2,602	-0.19%
2019/03/06	1	28.30	0	0.00	28.25	1	2,584	0.04%
2019/03/05	5	28.60	0	0.00	28.50	5	2,580	0.19%
2019/03/04	1	28.90	0	0.00	28.60	1	2,587	0.04%
2019/02/27	3	28.53	0	0.00	28.60	3	2,611	0.11%
2019/02/26	3	29.22	15	29.04	28.80	-12	2,590	-0.46%
2019/02/25	5	29.19	0	0.00	29.35	5	2,499	0.20%
2019/02/22	3	28.45	4	28.25	28.20	-1	2,414	-0.04%
2019/02/21	9	29.11	2	28.95	28.95	7	2,371	0.30%
2019/02/20	3	28.43	3	28.95	28.95	0	2,315	0.00%
2019/02/19	7	29.02	7	28.91	29.10	0	2,203	0.00%
2019/02/18	2	26.70	24	26.48	26.70	-22	1,946	-1.13%
2019/02/15	3	25.20	6	26.08	26.15	-3	1,928	-0.16%
2019/02/14	0	0.00	1	24.60	24.50	-1	1,725	-0.06%
2019/02/13	0	0.00	1.4	24.42	24.60	-1.4	1,714	-0.08%
2019/02/12	83	24.49	10	24.47	24.30	73	1,684	4.33%
2019/02/11	0	0.00	1	26.15	25.15	-1	1,536	-0.07%
2019/01/30	0	0.00	1	26.10	25.80	-1	1,523	-0.07%
2019/01/29	1	25.50	2	26.00	26.00	-1	1,529	-0.07%
2019/01/28	3	25.70	13	26.00	25.70	-10	1,539	-0.65%
2019/01/25	2	26.70	1	26.10	26.00	1	1,578	0.06%
2019/01/24	1	26.45	35	26.36	26.60	-34	1,550	-2.19%
2019/01/23	0	0.00	35	25.15	25.05	-35	1,460	-2.40%
2019/01/22	1	24.35	0	0.00	24.40	1	1,465	0.07%
2019/01/21	10	24.40	0	0.00	24.50	10	1,468	0.68%
2019/01/18	2	25.23	0	0.00	25.25	2	1,464	0.14%
2019/01/17	0	0.00	3	25.50	25.20	-3	1,543	-0.19%
2019/01/16	0	0.00	1	24.50	24.70	-1	1,521	-0.07%
2019/01/15	0	0.00	1.4	24.27	24.30	-1.4	1,520	-0.09%
2019/01/14	0	0.00	1	24.25	24.20	-1	1,523	-0.07%
2019/01/11	1	24.85	4	24.75	24.40	-3	1,529	-0.20%
2019/01/10	70	24.57	0	0.00	24.25	70	1,525	4.59%
2019/01/09	3	24.90	2	24.50	24.40	1	1,516	0.07%
2019/01/08	20	25.06	0	0.00	24.80	20	1,519	1.32%
2019/01/07	30	24.22	0	0.00	24.60	30	1,523	1.97%
2019/01/04	10	23.75	5	23.75	23.60	5	1,553	0.32%
2018/12/28	10	25.20	0	0.00	25.40	10	1,672	0.60%
2018/12/27	13	25.35	68	25.18	25.00	-55	1,763	-3.12%
2018/12/26	2	25.50	0	0.00	24.75	2	1,799	0.11%
2018/12/25	0	0.00	4	25.30	25.25	-4	1,910	-0.21%
2018/12/24	0	0.00	1	26.30	26.20	-1	2,009	-0.05%
2018/12/22	51	26.38	40.2	26.34	26.20	10.8	2,224	0.49%
2018/12/21	2	25.28	0	0.00	25.20	2	2,322	0.09%
2018/12/20	5	25.80	0	0.00	25.85	5	2,715	0.18%
2018/12/18	1	27.10	0	0.00	27.00	1	3,031	0.03%
2018/12/17	2	27.70	0	0.00	27.60	2	3,040	0.07%
2018/12/13	1	29.20	3	28.97	28.35	-2	3,106	-0.06%
2018/12/12	5	27.48	1	28.00	28.30	4	3,101	0.13%
2018/12/07	1	27.80	0	0.00	27.80	1	3,112	0.03%
2018/12/06	1	27.65	0	0.00	27.55	1	3,137	0.03%
2018/12/05	1	28.60	0	0.00	28.85	1	3,123	0.03%
2018/12/04	0	0.00	2	29.55	29.10	-2	3,116	-0.06%
2018/12/03	3	29.00	0	0.00	29.15	3	3,118	0.10%
2018/11/30	7	28.99	0	0.00	28.85	7	3,110	0.23%
2018/11/29	0	0.00	2	29.85	29.90	-2	3,072	-0.07%
2018/11/28	10	30.00	0	0.00	29.95	10	3,062	0.33%
2018/11/27	28	30.08	0	0.00	29.90	28	3,056	0.92%
2018/11/26	3	30.38	10	29.71	30.30	-7	3,041	-0.23%
2018/11/23	20	32.25	11	32.15	32.00	9	2,990	0.30%
2018/11/15	0	0.00	2	33.35	33.20	-2	3,016	-0.07%
2018/11/14	38	34.13	12	33.87	33.65	26	2,998	0.87%
2018/11/13	1	32.45	5	32.15	32.50	-4	2,910	-0.14%
2018/11/12	1	32.50	0	0.00	32.35	1	2,919	0.03%
2018/11/08	5	32.80	2	32.55	32.50	3	2,903	0.10%
2018/11/07	2	33.15	0	0.00	32.60	2	2,903	0.07%
2018/11/06	0	0.00	3	32.85	32.00	-3	2,893	-0.10%
2018/11/05	1	32.75	0	0.00	32.55	1	2,876	0.03%
2018/11/02	22	33.61	37	33.12	32.95	-15	2,855	-0.53%
2018/11/01	2	32.23	0	0.00	32.05	2	2,796	0.07%
2018/10/31	2	32.10	0	0.00	32.20	2	2,793	0.07%
2018/10/30	22	32.45	10	32.06	31.90	12	2,791	0.43%
2018/10/29	0	0.00	1	31.55	31.70	-1	2,769	-0.04%
2018/10/26	1	31.90	0	0.00	31.40	1	2,769	0.04%
2018/10/25	7	33.02	7.8	32.30	31.30	-0.8	2,786	-0.03%
2018/10/23	2	31.80	0	0.00	31.70	2	2,757	0.07%
2018/10/19	0.1	32.10	2	31.90	32.15	-1.9	2,876	-0.06%
2018/10/17	0.6	31.65	0	0.00	31.35	0.6	2,979	0.02%
2018/10/15	3	31.50	0	0.00	31.80	3	2,998	0.10%
2018/10/12	29	31.56	10	31.86	32.20	19	2,998	0.63%
2018/10/11	33	31.72	0	0.00	31.50	33	2,980	1.11%
2018/10/09	0	0.00	2	35.13	34.95	-2	2,938	-0.07%
2018/10/08	10	35.13	2	36.00	35.30	8	2,986	0.27%
2018/10/05	195	35.57	13	35.10	35.10	182	3,037	5.99%	大買/鉅額交易
2018/10/04	20	38.20	6	37.75	37.75	14	2,988	0.47%
2018/10/03	45	38.94	4	38.40	38.10	41	2,958	1.39%
2018/10/02	3	40.00	5	40.05	40.05	-2	2,852	-0.07%
2018/10/01	22	41.94	186	41.79	41.60	-164	2,765	-5.93%	大賣/鉅額交易
2018/09/28	1	42.30	0	0.00	39.80	1	2,552	0.04%
2018/09/27	42	41.88	54	42.26	42.70	-12	2,425	-0.49%
2018/09/26	14	40.54	24.8	40.42	41.15	-10.8	2,053	-0.53%
2018/09/25	0	0.00	7.9	37.45	37.45	-7.9	1,803	-0.44%
2018/09/20	0	0.00	2	34.40	34.70	-2	1,790	-0.11%
2018/09/19	2	34.15	1	34.90	34.15	1	1,866	0.05%
2018/09/18	0	0.00	40	33.18	33.00	-40	1,875	-2.13%
2018/09/17	18.2	32.86	12	33.03	32.90	6.2	2,090	0.30%
2018/09/14	35	33.10	3	33.20	33.00	32	2,284	1.40%
2018/09/12	8	34.61	25	35.00	33.75	-17	2,307	-0.74%
2018/09/11	0.5	32.80	0	0.00	32.80	0.5	2,298	0.02%
2018/09/07	25	34.05	25	34.66	33.55	0	2,352	0.00%
2018/09/06	25	33.99	0	0.00	34.05	25	2,370	1.05%
2018/08/30	0	0.00	0.8	36.40	36.50	-0.8	2,583	-0.03%
2018/08/29	0.2	36.45	0	0.00	36.45	0.2	2,620	0.01%
2018/08/28	1.1	37.57	0	0.00	36.85	1.1	2,667	0.04%
2018/08/27	1	37.15	1	37.10	37.15	0	2,790	0.00%
2018/08/24	0	0.00	2	38.40	37.30	-2	2,871	-0.07%
2018/08/23	3	38.28	13	38.58	38.20	-10	2,896	-0.35%
2018/08/22	1	36.60	0	0.00	36.20	1	2,903	0.03%
2018/08/20	1	36.45	3	36.05	37.10	-2	3,081	-0.06%
2018/08/17	6	34.00	17	33.41	35.25	-11	3,129	-0.35%
2018/08/16	16	32.74	0	0.00	32.85	16	3,214	0.50%
2018/08/15	0.7	33.00	0	0.00	33.15	0.7	3,272	0.02%
2018/08/14	1	34.25	0.2	34.15	34.15	0.8	3,339	0.02%
2018/08/10	2	37.05	8	37.10	37.05	-6	3,579	-0.17%
2018/08/08	10	37.61	0	0.00	37.35	10	3,908	0.26%
2018/08/07	1	37.15	2	37.78	37.85	-1	4,066	-0.02%
2018/08/06	2	37.48	0	0.00	37.30	2	4,265	0.05%
2018/08/03	1	37.85	0.5	37.90	37.95	0.5	4,580	0.01%
2018/08/02	0	0.00	2	37.88	37.75	-2	4,827	-0.04%
2018/08/01	1	39.60	17.3	40.47	38.65	-16.3	4,964	-0.33%
2018/07/31	28.8	41.66	30	41.39	41.10	-1.2	5,096	-0.02%
2018/07/30	0	0.00	2.7	40.75	40.75	-2.7	5,153	-0.05%
2018/07/18	37	15.64	3	15.68	15.60	34	5,229	0.65%
2018/07/17	80	16.03	12	15.83	15.85	68	5,248	1.30%
2018/07/16	16	16.40	37.2	16.50	16.55	-21.2	5,300	-0.40%
2018/07/13	13	15.17	1	15.25	15.50	12	5,436	0.22%
2018/07/12	27	15.09	10	15.20	15.15	17	5,518	0.31%
2018/07/06	10	14.86	2	15.60	15.45	8	6,457	0.12%
2018/07/05	13	15.80	0	0.00	15.20	13	7,094	0.18%
2018/07/04	2	16.00	0	0.00	16.10	2	7,627	0.03%
2018/07/03	6	17.37	11	17.48	17.00	-5	7,720	-0.06%
2018/07/02	1	17.75	0	0.00	17.75	1	7,924	0.01%
2018/06/29	15	17.83	0	0.00	17.85	15	8,066	0.19%
2018/06/28	1	17.90	0	0.00	17.75	1	8,279	0.01%
2018/06/27	6	18.08	0	0.00	18.05	6	8,685	0.07%
2018/06/26	28	17.95	0	0.00	17.65	28	9,058	0.31%
2018/06/22	30	18.50	5	18.76	18.40	25	9,531	0.26%
2018/06/21	27	18.99	0	0.00	18.90	27	9,520	0.28%
2018/06/20	10	19.00	3	19.70	19.10	7	9,512	0.07%
2018/06/19	10	19.97	8	19.70	19.35	2	9,482	0.02%
2018/06/15	4	19.25	0	0.00	19.10	4	9,398	0.04%
2018/06/14	14	20.03	7	20.30	19.70	7	9,338	0.07%
2018/06/13	23	18.65	18	19.08	19.70	5	9,122	0.05%
2018/06/12	10	18.00	0	0.00	17.95	10	8,940	0.11%
2018/06/11	0	0.00	4	18.29	18.15	-4	8,918	-0.04%
2018/06/08	2	18.10	2	18.20	18.10	0	8,919	0.00%
2018/06/07	9	18.43	3	19.00	18.30	6	8,910	0.07%
2018/06/06	3	18.40	3	18.67	18.40	0	8,919	0.00%
2018/06/05	7	18.57	2	19.15	18.50	5	8,900	0.06%
2018/06/04	20	19.00	5	19.00	18.85	15	8,870	0.17%
2018/06/01	0	0.00	5	18.52	18.90	-5	8,831	-0.06%
2018/05/31	2	18.20	1	18.85	18.20	1	8,761	0.01%
2018/05/30	6	18.46	6	18.55	18.50	0	8,779	0.00%
2018/05/29	10	18.78	2	18.85	18.45	8	8,778	0.09%
2018/05/28	3	18.40	2	18.63	18.25	1	8,746	0.01%
2018/05/25	5	19.00	8	18.70	18.70	-3	8,721	-0.03%
2018/05/24	8	17.93	18	19.20	19.30	-10	8,710	-0.11%
2018/05/23	9	18.34	8	18.25	18.05	1	8,637	0.01%
2018/05/22	8	19.00	0	0.00	18.95	8	8,568	0.09%
2018/05/21	12	19.17	1	19.15	19.10	11	8,536	0.13%
2018/05/18	6	19.22	10	19.32	19.50	-4	8,493	-0.05%
2018/05/17	4	19.18	1	18.95	19.15	3	8,462	0.04%
2018/05/16	21	20.39	11	20.40	20.30	10	8,321	0.12%
2018/05/15	3	20.95	4	21.06	20.85	-1	8,292	-0.01%
2018/05/14	2	20.25	3	20.35	20.30	-1	8,277	-0.01%
2018/05/11	6	20.92	6	21.28	20.70	0	8,260	0.00%
2018/05/10	3	21.23	0	0.00	20.90	3	8,217	0.04%
2018/05/09	25	20.50	31	21.41	21.50	-6	8,186	-0.07%
2018/05/08	41	20.99	0	0.00	20.90	41	8,040	0.51%
2018/05/07	2	21.95	30	21.66	22.00	-28	7,918	-0.35%
2018/05/04	24	20.22	0	0.00	20.05	24	7,744	0.31%
2018/05/03	54	21.68	2	22.00	21.40	52	7,599	0.68%
2018/05/02	20	24.45	29	25.17	23.70	-9	7,419	-0.12%
2018/04/30	26	23.94	14	23.62	24.20	12	7,147	0.17%
2018/04/27	6	21.87	4	21.45	22.00	2	6,924	0.03%
2018/04/26	24	22.83	0	0.00	21.45	24	6,817	0.35%
2018/04/25	2	23.60	3	23.80	23.80	-1	6,690	-0.01%
2018/04/24	6	23.97	1	23.80	24.00	5	6,694	0.07%
2018/04/23	6	25.00	2	25.53	25.10	4	6,860	0.06%
2018/04/20	6	26.01	24	25.85	25.40	-18	6,824	-0.26%
2018/04/19	30	26.65	6	26.13	25.90	24	6,738	0.36%
2018/04/18	22	24.66	8.2	24.53	24.80	13.8	6,566	0.21%
2018/04/17	8	24.12	3	24.90	24.05	5	6,658	0.08%
2018/04/16	3	24.50	9	23.72	24.30	-6	6,680	-0.09%
2018/04/13	8	25.56	23	25.78	25.50	-15	6,977	-0.21%
2018/04/12	15.2	25.54	13	25.63	26.40	2.2	6,854	0.03%
2018/04/11	73	25.14	22	24.60	26.05	51	6,572	0.78%
2018/04/10	46	24.06	13	23.16	23.70	33	5,896	0.56%
2018/04/09	10	22.10	42	22.10	22.10	-32	5,290	-0.60%
2018/04/03	11	18.93	93	19.40	20.10	-82	5,118	-1.60%
2018/04/02	1	18.60	6	18.43	18.40	-5	4,878	-0.10%
2018/03/31	0	0.00	36	18.82	18.60	-36	4,723	-0.76%
2018/03/30	6	17.56	52.2	18.51	18.35	-46.2	4,498	-1.03%
2018/03/29	2	16.15	152	17.19	17.70	-150	4,080	-3.68%	大賣/鉅額交易
2018/03/28	36	16.10	8	16.11	16.20	28	3,675	0.76%
2018/03/27	33	15.80	0	0.00	15.80	33	3,398	0.97%
2018/03/23	0	0.00	5	14.05	14.30	-5	3,129	-0.16%
2018/03/22	0	0.00	11	14.40	14.30	-11	3,114	-0.35%
2018/03/21	0	0.00	39	14.40	14.30	-39	3,114	-1.25%
2018/03/15	10	14.40	10	14.30	14.40	0	3,095	0.00%
2018/03/12	0	0.00	2	14.40	14.20	-2	3,072	-0.07%
2018/03/07	0	0.00	10	14.00	13.90	-10	3,028	-0.33%
2018/03/06	5	14.25	0	0.00	14.25	5	3,016	0.17%
2018/03/01	2	13.85	0	0.00	13.90	2	2,966	0.07%
2018/02/23	0	0.00	10	13.30	14.00	-10	3,000	-0.33%
2018/02/09	10	13.00	0	0.00	13.00	10	2,969	0.34%
2018/02/07	20	13.65	11	13.65	13.45	9	2,976	0.30%
2018/01/31	0	0.00	1	13.85	14.30	-1	2,909	-0.03%
2018/01/30	1	14.00	0	0.00	13.95	1	2,988	0.03%
2018/01/24	1	13.90	30	14.20	14.00	-29	3,150	-0.92%
2018/01/18	30	14.95	0	0.00	14.80	30	3,062	0.98%
2018/01/17	51	15.05	22	14.64	15.25	29	2,957	0.98%
2018/01/16	0	0.00	4	13.85	13.95	-4	2,700	-0.15%
2018/01/15	16	13.80	0	0.00	13.70	16	2,661	0.60%
2018/01/12	5	14.05	4	14.00	13.80	1	2,617	0.04%
2018/01/11	3	13.30	28	13.66	13.85	-25	2,561	-0.98%
2018/01/10	0	0.00	50	15.00	14.75	-50	2,356	-2.12%
2018/01/09	12	15.16	102	15.09	15.25	-90	2,210	-4.07%	大賣/
2018/01/08	0	0.00	7.3	13.90	13.90	-7.3	1,768	-0.41%
2018/01/05	10	12.65	47	11.66	12.65	-37	1,616	-2.29%
2018/01/03	0	0.00	6	11.40	11.40	-6	1,448	-0.41%