台船 (2208)-富邦-台北券商分點個股進出

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
18.10
漲跌
▼0.20
漲幅
-1.09%
成交量
2,672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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/25	2.1	18.20	0	18.30	18.10	2.1	5,267	0.04%
2024/04/24	8	18.33	2.5	18.37	18.30	5.5	5,312	0.10%
2024/04/23	6	18.29	0	0.00	18.30	6	5,410	0.11%
2024/04/22	9.1	18.53	1	18.60	18.45	8.1	5,500	0.15%
2024/04/19	20	18.86	3	18.77	18.70	17	5,679	0.30%
2024/04/18	2	19.05	7	19.14	19.05	-5	6,197	-0.08%
2024/04/17	2	18.88	1	18.85	19.00	1	6,202	0.02%
2024/04/16	11	18.95	22	19.00	18.85	-11	6,218	-0.18%
2024/04/15	11.2	19.52	19	19.73	19.40	-7.8	6,169	-0.13%
2024/04/12	17.1	19.08	3	19.05	19.05	14.1	6,116	0.23%
2024/04/11	27	19.20	17	19.22	19.15	10	6,134	0.16%
2024/04/10	25.6	19.62	23.1	19.74	19.50	2.5	6,071	0.04%
2024/04/09	8	18.98	5.6	18.99	19.05	2.4	5,805	0.04%
2024/04/08	4.3	19.11	3	19.13	18.90	1.3	5,772	0.02%
2024/04/03	4.1	18.80	3	18.65	18.85	1.1	5,764	0.02%
2024/04/02	12	18.74	3.6	18.80	18.70	8.4	5,767	0.15%
2024/04/01	15.3	18.77	45	18.84	18.90	-29.7	5,790	-0.51%
2024/03/29	31	18.90	3	18.97	18.85	28	5,753	0.49%
2024/03/28	4.2	19.02	7	19.02	18.95	-2.9	5,740	-0.05%
2024/03/27	42	19.17	98.3	19.10	19.10	-56.3	5,696	-0.99%
2024/03/26	31.5	19.43	21	19.31	18.80	10.5	5,614	0.19%
2024/03/25	40.7	19.15	18	19.06	19.10	22.7	5,481	0.41%
2024/03/22	42.1	19.11	18	19.02	19.05	24.1	5,430	0.44%
2024/03/21	66.8	18.92	59	18.88	18.90	7.8	5,313	0.15%
2024/03/20	37	18.88	4.6	18.88	18.75	32.5	5,245	0.62%
2024/03/19	109.1	19.13	45.1	19.17	19.25	64	5,153	1.24%	大買/
2024/03/18	24.6	18.56	60.2	18.58	18.60	-35.7	4,770	-0.75%
2024/03/15	4	17.68	14	17.70	17.75	-10	4,490	-0.22%
2024/03/14	1.6	17.60	7	17.61	17.60	-5.4	4,455	-0.12%
2024/03/13	1.1	17.71	10	17.70	17.65	-8.9	4,453	-0.20%
2024/03/12	23.1	17.79	13	17.84	17.75	10.1	4,430	0.23%
2024/03/11	23.3	17.74	2.1	17.75	17.75	21.2	4,398	0.48%
2024/03/08	6.1	17.59	20.7	17.60	17.55	-14.6	4,380	-0.33%
2024/03/07	5.1	17.78	94	17.74	17.75	-88.9	4,387	-2.03%
2024/03/06	17	17.98	14	17.93	17.90	3	4,330	0.07%
2024/03/05	3.1	17.97	51	18.00	17.95	-47.9	4,295	-1.12%
2024/03/04	6.1	18.07	111	18.06	18.00	-104.9	4,260	-2.46%	大賣/鉅額交易
2024/03/01	8	18.16	0	0.00	18.20	8	4,242	0.19%
2024/02/29	154.1	18.33	8	18.43	18.35	146.1	4,228	3.46%	大買/鉅額交易
2024/02/27	16.1	18.08	1	18.15	18.05	15.1	4,145	0.36%
2024/02/26	9	18.05	0.1	18.16	18.05	8.9	4,100	0.22%
2024/02/23	6.2	18.08	1	18.05	17.95	5.2	4,062	0.13%
2024/02/22	17	18.14	15.1	18.36	18.20	1.9	3,970	0.05%
2024/02/21	11.3	17.91	0.2	18.05	17.90	11.1	3,829	0.29%
2024/02/20	1.3	18.04	0.1	18.10	18.00	1.3	3,776	0.03%
2024/02/19	10.2	17.93	34	17.88	18.15	-23.8	3,678	-0.65%
2024/02/16	14.2	18.27	42	18.15	18.15	-27.8	3,611	-0.77%
2024/02/15	66.1	18.17	3	18.12	18.15	63.1	3,584	1.76%
2024/02/05	25.3	17.81	57	17.71	17.90	-31.7	3,542	-0.89%
2024/02/02	5.1	18.15	6.4	18.16	18.05	-1.3	3,471	-0.04%
2024/02/01	1	18.25	17.2	18.21	18.25	-16.2	3,441	-0.47%
2024/01/31	1.2	18.06	8	18.10	18.05	-6.8	3,425	-0.20%
2024/01/30	18.2	18.26	4	18.41	18.20	14.2	3,396	0.42%
2024/01/29	5	18.31	2.3	18.27	18.25	2.7	3,358	0.08%
2024/01/26	8.2	18.47	7	18.48	18.40	1.2	3,340	0.04%
2024/01/25	2.2	18.55	4	18.54	18.55	-1.8	3,323	-0.06%
2024/01/24	12.1	18.60	4	18.59	18.60	8.1	3,298	0.24%
2024/01/23	9	18.38	10.3	18.40	18.45	-1.3	3,225	-0.04%
2024/01/22	4.2	18.10	5	18.18	18.10	-0.8	3,130	-0.03%
2024/01/19	7.2	17.95	5	18.02	17.95	2.2	3,079	0.07%
2024/01/18	5.1	18.03	0	0.00	18.00	5.1	3,017	0.17%
2024/01/17	15.1	18.40	18	18.18	18.15	-2.9	2,941	-0.10%
2024/01/16	6.6	18.56	3	18.60	18.55	3.6	2,832	0.13%
2024/01/15	20.1	19.13	31.2	19.06	19.05	-11.1	2,728	-0.41%
2024/01/12	66.7	18.82	40	18.86	18.90	26.7	2,509	1.06%
2024/01/11	3	20.00	6	20.00	20.00	-3	1,927	-0.16%
2024/01/10	8	20.17	5	20.19	20.10	3	1,888	0.16%
2024/01/09	2	20.68	0	0.00	20.45	2	1,843	0.11%
2024/01/08	29.1	20.96	12	21.18	20.90	17.1	1,802	0.95%
2024/01/05	2	20.20	6	20.38	20.50	-4	1,685	-0.24%
2024/01/04	10.1	20.05	2	20.13	20.00	8.1	1,663	0.49%
2024/01/03	4	20.09	2.5	20.16	20.10	1.5	1,701	0.09%
2024/01/02	2.6	20.08	5	20.11	20.10	-2.4	1,696	-0.14%
2023/12/29	9.1	20.21	7	20.26	20.30	2	1,680	0.12%
2023/12/28	5	20.29	1	20.35	20.25	4	1,655	0.24%
2023/12/27	5	20.46	0.2	20.65	20.45	4.8	1,648	0.29%
2023/12/26	4.3	20.30	4.1	20.42	20.50	0.3	1,676	0.02%
2023/12/25	2	20.35	4	20.25	20.20	-2	1,733	-0.12%
2023/12/22	7	20.51	0	0.00	20.50	7	1,727	0.41%
2023/12/21	6.1	20.64	0	0.00	20.65	6.1	1,751	0.35%
2023/12/19	1	20.85	1	20.60	20.60	0	1,821	0.00%
2023/12/18	24	21.50	1	21.75	21.20	23	1,888	1.22%
2023/12/15	5.1	21.24	3	21.32	21.45	2.1	2,161	0.10%
2023/12/14	0	0.00	5	21.61	21.80	-5	2,178	-0.23%
2023/12/13	1	21.55	1	21.50	21.35	0	2,153	0.00%
2023/12/12	10	21.45	20	21.36	21.35	-10	2,174	-0.46%
2023/12/11	23	21.35	1	21.30	21.45	22	2,192	1.00%
2023/12/08	2.1	21.29	2	21.30	21.30	0.1	2,179	0.00%
2023/12/07	0	0.00	6.5	21.84	21.55	-6.5	2,203	-0.29%
2023/12/06	3	21.82	8	21.65	21.65	-5	2,223	-0.22%
2023/12/05	2	22.05	2.3	22.12	22.05	-0.3	2,238	-0.01%
2023/12/04	32	22.04	28	22.15	22.20	4	2,227	0.18%
2023/12/01	0	0.00	1	21.60	21.60	-1	2,201	-0.05%
2023/11/29	0	0.00	1	21.65	21.80	-1	2,313	-0.04%
2023/11/28	2	21.70	25	21.71	21.70	-23	2,317	-0.99%
2023/11/27	0.2	21.65	12	21.72	21.60	-11.8	2,333	-0.51%
2023/11/24	15	21.57	0	0.00	21.60	15	2,324	0.65%
2023/11/23	0	0.00	3.1	21.20	21.25	-3.1	2,306	-0.13%
2023/11/22	5.5	21.20	0	0.00	21.15	5.5	2,312	0.24%
2023/11/21	0	21.15	0	0.00	21.15	0	2,337	0.00%
2023/11/20	0	0.00	1	21.15	21.15	-1	2,410	-0.04%
2023/11/17	0	0.00	1	20.75	20.80	-1	2,450	-0.04%
2023/11/16	11	20.84	0	0.00	20.90	11	2,455	0.45%
2023/11/15	0	0.00	2	20.60	20.85	-2	2,452	-0.08%
2023/11/14	1	20.35	5	20.40	20.50	-4	2,455	-0.16%
2023/11/13	0	0.00	3	20.20	20.30	-3	2,482	-0.12%
2023/11/10	6.7	20.32	6	20.40	20.20	0.7	2,516	0.03%
2023/11/09	0.3	20.50	1	20.45	20.45	-0.7	2,527	-0.03%
2023/11/08	1	20.65	17	20.69	20.60	-16	2,556	-0.63%
2023/11/07	1	20.75	0	0.00	20.95	1	2,588	0.04%
2023/11/06	2	20.85	4	20.84	20.90	-2	2,735	-0.07%
2023/11/03	3.5	20.51	3	20.65	20.50	0.5	2,744	0.02%
2023/11/02	0	0.00	1	20.50	20.50	-1	2,751	-0.04%
2023/11/01	6	20.23	5	20.20	20.25	1	2,758	0.04%
2023/10/31	0.1	20.29	0	0.00	20.15	0.1	2,765	0.00%
2023/10/27	10	20.40	0	0.00	20.35	10	2,810	0.36%
2023/10/26	1	20.35	0	0.00	20.35	1	2,854	0.04%
2023/10/24	4	20.30	0	0.00	20.40	4	2,890	0.14%
2023/10/20	3	20.33	0	0.00	20.30	3	2,939	0.10%
2023/10/19	14	20.85	13	20.73	20.70	1	2,950	0.03%
2023/10/18	5.1	20.73	8	20.81	20.70	-2.9	2,968	-0.10%
2023/10/17	1	21.00	3	21.05	20.85	-2	2,985	-0.07%
2023/10/16	0.1	21.25	0	0.00	21.10	0.1	3,010	0.00%
2023/10/13	0	0.00	2	21.38	21.45	-2	3,056	-0.07%
2023/10/12	5	21.31	0	0.00	21.35	5	3,080	0.16%
2023/10/11	12	21.97	0	0.00	21.70	12	3,109	0.39%
2023/10/06	0.1	21.85	2	21.80	21.75	-1.9	3,087	-0.06%
2023/10/05	5	21.89	5	21.85	21.85	0	3,110	0.00%
2023/10/04	3.1	21.92	4	21.89	21.90	-0.9	3,129	-0.03%
2023/10/03	21	22.18	3	22.13	22.00	18	3,123	0.58%
2023/10/02	10	22.43	3	22.70	22.25	7	3,115	0.22%
2023/09/28	15	23.52	10	23.70	22.85	5	3,073	0.16%
2023/09/27	5	23.50	10	23.35	23.40	-5	3,022	-0.17%
2023/09/26	2	23.73	2	23.40	23.40	0	3,072	0.00%
2023/09/25	6	24.34	0	0.00	23.90	6	3,099	0.19%
2023/09/22	2	23.70	7	24.05	24.20	-5	3,274	-0.15%
2023/09/21	11	23.87	5.5	24.10	23.65	5.5	3,276	0.17%
2023/09/20	12.5	24.79	33	24.77	24.65	-20.5	3,243	-0.63%
2023/09/19	6	24.03	13.5	23.90	23.90	-7.5	2,977	-0.25%
2023/09/18	2	23.81	0	0.00	23.65	2	2,948	0.07%
2023/09/15	1	23.85	0	0.00	23.45	1	2,945	0.03%
2023/09/14	0	0.00	6	23.45	23.75	-6	2,933	-0.20%
2023/09/13	0.1	23.25	2	23.20	23.20	-1.9	2,997	-0.06%
2023/09/12	5	23.10	2.2	23.12	23.25	2.8	3,034	0.09%
2023/09/11	0.1	24.06	5	23.97	23.90	-4.9	3,042	-0.16%
2023/09/08	0.1	24.00	5	24.00	24.00	-5	3,078	-0.16%
2023/09/07	0	0.00	2	23.75	23.80	-2	3,117	-0.06%
2023/09/05	1.1	24.15	3	24.00	23.85	-1.9	3,155	-0.06%
2023/09/04	17	23.76	14	23.70	23.75	3	3,151	0.10%
2023/09/01	0	23.21	0	0.00	23.20	0	3,130	0.00%
2023/08/31	0	0.00	32	22.91	23.20	-32	3,160	-1.01%
2023/08/30	0	22.85	3	22.83	22.90	-3	3,236	-0.09%
2023/08/29	1	23.00	3	22.68	22.85	-2	3,276	-0.06%
2023/08/28	0	0.00	3.1	23.00	22.65	-3.1	3,299	-0.09%
2023/08/25	3	22.97	5	22.80	22.70	-2	3,321	-0.06%
2023/08/24	27	22.93	24	23.01	22.90	3	3,332	0.09%
2023/08/23	2	22.00	10	21.60	22.20	-8	3,301	-0.24%
2023/08/22	5	21.30	0	0.00	21.30	5	3,362	0.15%
2023/08/21	0	21.55	15	21.30	21.25	-15	3,437	-0.44%
2023/08/18	4	21.49	2	21.68	21.45	2	3,513	0.06%
2023/08/17	16	20.99	1	21.00	21.20	15	3,639	0.41%
2023/08/16	6	20.66	5	20.90	20.80	1	3,837	0.03%
2023/08/15	14	21.35	0	21.35	21.25	14	3,863	0.36%
2023/08/14	1.2	21.17	7	21.30	21.30	-5.8	3,929	-0.15%
2023/08/11	1	21.60	2	21.88	21.85	-1	3,992	-0.03%
2023/08/10	19	21.95	1.1	21.66	21.65	18	4,061	0.44%
2023/08/09	3.1	23.60	2	23.55	23.55	1.1	4,065	0.03%
2023/08/08	10	23.60	0	0.00	23.55	10	4,101	0.24%
2023/08/07	1	23.45	0	0.00	23.40	1	4,245	0.02%
2023/08/04	0	0.00	1	23.50	23.45	-1	4,306	-0.02%
2023/08/02	1	23.30	17	23.66	23.25	-16	4,406	-0.36%
2023/07/31	18	23.33	0	0.00	23.35	18	4,567	0.39%
2023/07/26	0	0.00	0	23.25	23.10	0	4,966	0.00%
2023/07/25	0	23.15	0	0.00	23.10	0	5,132	0.00%
2023/07/24	1.1	23.10	1.1	23.16	23.05	0	5,276	0.00%
2023/07/19	0.2	23.30	3	23.32	23.05	-2.9	5,723	-0.05%
2023/07/18	6	23.28	4	23.29	23.20	2	6,021	0.03%
2023/07/17	2	23.50	5	23.40	23.70	-3	6,255	-0.05%
2023/07/14	3.3	23.72	5	23.65	23.70	-1.7	6,647	-0.03%
2023/07/13	0.3	23.90	2	24.00	23.90	-1.7	7,371	-0.02%
2023/07/12	3.2	24.19	3	24.68	24.10	0.2	8,602	0.00%
2023/07/11	2.1	24.55	5.1	24.57	24.45	-3.1	10,315	-0.03%
2023/07/10	2	24.15	2	24.00	24.00	0	11,545	0.00%
2023/07/07	0.2	24.20	3	24.25	24.15	-2.8	12,009	-0.02%
2023/07/06	0.4	24.54	3	24.65	24.50	-2.7	12,275	-0.02%
2023/07/05	2	24.80	3	25.08	24.70	-1	12,664	-0.01%
2023/07/04	3	25.20	9	25.14	24.95	-6	12,964	-0.05%
2023/07/03	4	24.53	0	0.00	24.95	4	13,434	0.03%
2023/06/30	2	25.25	16	25.19	24.75	-14	13,414	-0.10%
2023/06/29	2	24.58	3.7	24.63	24.75	-1.7	13,260	-0.01%
2023/06/28	0	0.00	2	24.43	24.35	-2	13,288	-0.02%
2023/06/27	0	23.85	4	23.88	23.75	-4	13,354	-0.03%
2023/06/26	0.3	24.15	0	0.00	24.00	0.3	13,520	0.00%
2023/06/21	0	0.00	5	24.25	24.35	-5	13,543	-0.04%
2023/06/20	3.3	24.47	0	0.00	24.30	3.3	13,572	0.02%
2023/06/19	6	24.83	4	24.68	24.65	2	13,584	0.01%
2023/06/16	11.1	24.11	14	24.02	24.25	-3	13,523	-0.02%
2023/06/15	10	23.90	8	23.82	24.00	2	13,496	0.01%
2023/06/14	7.2	23.76	2	23.73	23.80	5.2	13,495	0.04%
2023/06/13	7	24.04	6	24.19	24.00	1	13,476	0.01%
2023/06/12	6.1	24.43	1	24.45	24.40	5.1	13,450	0.04%
2023/06/09	10	24.85	6	24.83	24.85	4	13,444	0.03%
2023/06/08	4	25.35	6.6	25.12	25.00	-2.6	13,524	-0.02%
2023/06/07	4	25.05	1.1	25.00	25.00	2.9	13,615	0.02%
2023/06/06	4	25.03	7	25.28	25.00	-3	13,710	-0.02%
2023/06/05	5	25.15	4	25.23	25.25	1	13,754	0.01%
2023/06/02	0	0.00	1	24.55	24.55	-1	13,692	-0.01%
2023/06/01	7	24.54	9	24.50	24.50	-2	13,707	-0.01%
2023/05/31	3	24.32	3	24.15	24.15	0	13,726	0.00%
2023/05/30	1	24.25	2	24.45	24.20	-1	13,743	-0.01%
2023/05/29	4	24.51	20	24.55	24.45	-16	13,846	-0.12%
2023/05/26	19.2	24.61	1	24.70	24.15	18.2	14,024	0.13%
2023/05/24	0	25.50	4	25.50	25.50	-4	14,532	-0.03%
2023/05/23	11.1	25.10	21	25.05	25.20	-9.9	14,960	-0.07%
2023/05/22	43	25.38	40	25.55	25.75	3	15,172	0.02%
2023/05/19	3.1	24.68	2	24.48	24.40	1.1	15,107	0.01%
2023/05/18	2.1	24.60	10	24.66	24.55	-7.9	15,087	-0.05%
2023/05/17	1	24.45	7	24.52	24.50	-6	15,114	-0.04%
2023/05/16	5	24.15	13	24.12	24.20	-8	15,064	-0.05%
2023/05/15	18	24.19	7.5	24.09	24.40	10.5	15,050	0.07%
2023/05/12	1	23.60	27	23.49	23.45	-26	14,986	-0.17%
2023/05/11	1	23.60	27	23.49	23.30	-26	15,004	-0.17%
2023/05/10	11	24.02	3	24.15	24.00	8	14,860	0.05%
2023/05/09	3	24.03	5	24.14	24.00	-2	14,813	-0.01%
2023/05/08	0.1	24.75	1	24.65	24.60	-0.9	14,767	-0.01%
2023/05/05	25	24.53	22	24.66	24.45	3	14,788	0.02%
2023/05/04	9.1	25.14	7.3	25.02	24.95	1.8	14,725	0.01%
2023/05/03	12.1	25.97	6	25.68	25.60	6.1	14,602	0.04%
2023/05/02	47.2	26.16	63	25.94	26.00	-15.8	14,519	-0.11%
2023/04/28	55.2	26.17	36	25.96	25.95	19.2	14,388	0.13%
2023/04/27	21	25.78	34	25.78	25.80	-13	14,204	-0.09%
2023/04/26	4.1	26.03	23	25.83	25.60	-18.9	14,028	-0.13%
2023/04/25	80.3	26.36	27.1	26.52	25.80	53.2	13,919	0.38%
2023/04/24	7.3	26.24	42.1	26.13	26.20	-34.8	13,643	-0.26%
2023/04/21	36.2	25.52	47	25.71	25.90	-10.8	13,517	-0.08%
2023/04/20	14.2	26.19	13	26.23	26.00	1.2	13,184	0.01%
2023/04/19	34.5	26.78	40	26.53	26.35	-5.5	12,924	-0.04%
2023/04/18	76.7	27.39	64.1	27.16	27.30	12.6	12,499	0.10%
2023/04/17	178.3	27.51	192	27.72	28.00	-13.7	11,720	-0.12%	大買/大賣/
2023/04/14	1,101.3	27.63	1,027.2	27.65	26.45	74.1	10,447	0.71%	大買/大賣/
2023/04/13	166.3	26.10	131.1	26.26	26.85	35.1	8,708	0.40%	大買/大賣/
2023/04/12	17	24.36	70.1	24.36	24.45	-53.1	7,450	-0.71%
2023/04/11	74	23.87	71	24.00	23.60	3	6,981	0.04%
2023/04/10	50	23.95	63.4	23.89	24.05	-13.4	6,724	-0.20%
2023/04/07	34.2	22.99	14	23.05	22.80	20.2	6,381	0.32%
2023/04/06	70.3	24.02	92	24.09	23.75	-21.7	6,051	-0.36%
2023/03/31	0.1	23.40	1.1	23.35	23.35	-1	5,535	-0.02%
2023/03/30	3	23.40	16.1	23.48	23.50	-13.1	5,525	-0.24%
2023/03/29	28.3	23.70	15	23.73	23.40	13.3	5,514	0.24%
2023/03/28	16.2	23.58	2	23.75	23.45	14.2	5,472	0.26%
2023/03/27	50	23.41	24	23.62	23.50	26	5,380	0.48%
2023/03/24	0	0.00	17	22.59	22.75	-17	5,266	-0.32%
2023/03/23	2	22.20	13	22.49	22.40	-11	5,440	-0.20%
2023/03/22	10	22.25	11	22.16	22.25	-1	5,405	-0.02%
2023/03/21	2.2	21.95	5	21.95	22.00	-2.9	5,397	-0.05%
2023/03/20	4.1	21.70	0	0.00	21.70	4.1	5,399	0.08%
2023/03/17	1	21.65	0	0.00	21.65	1	5,452	0.02%
2023/03/16	2.5	21.09	3	21.07	21.05	-0.5	5,439	-0.01%
2023/03/15	5.2	21.64	12	21.57	21.40	-6.8	5,440	-0.12%
2023/03/14	0.1	21.80	0	0.00	21.55	0.1	5,476	0.00%
2023/03/13	4.2	21.94	4	21.88	21.85	0.2	5,537	0.00%
2023/03/10	14.2	22.92	20	22.55	22.55	-5.8	5,579	-0.10%
2023/03/09	7.4	23.48	0	0.00	23.55	7.4	5,546	0.13%
2023/03/08	14.2	23.10	52.5	23.19	23.20	-38.3	5,953	-0.64%
2023/03/07	16.2	23.01	0	0.00	22.90	16.2	6,051	0.27%
2023/03/06	1	23.10	0	0.00	23.05	1	6,032	0.02%
2023/03/03	11.2	23.05	8	23.05	22.90	3.2	6,013	0.05%
2023/03/02	4.2	23.13	5	23.14	23.05	-0.8	6,033	-0.01%
2023/03/01	36	23.17	10	22.80	22.80	26	6,074	0.43%
2023/02/24	15.2	23.46	6.9	23.52	23.55	8.3	5,998	0.14%
2023/02/23	15	24.29	71.1	24.10	24.05	-56	5,785	-0.97%
2023/02/22	23.4	24.37	19	24.27	24.20	4.4	5,503	0.08%
2023/02/21	40.9	23.96	38.1	23.86	23.90	2.9	5,138	0.06%
2023/02/20	17.8	22.84	32	22.67	23.25	-14.3	4,657	-0.31%
2023/02/17	6	21.68	26	21.54	21.50	-20	4,327	-0.46%
2023/02/16	2	20.90	6	20.82	20.85	-4	4,204	-0.09%
2023/02/15	1	21.44	4	21.24	21.00	-3	4,246	-0.07%
2023/02/14	2	21.05	33	20.89	20.65	-31	4,317	-0.72%
2023/02/13	3	21.10	12	20.77	21.00	-9	4,358	-0.21%
2023/02/10	7	20.82	3	20.90	20.65	4	4,522	0.09%
2023/02/09	5	20.55	5	20.57	20.50	0	4,544	0.00%
2023/02/08	4	20.24	30	20.18	20.25	-26	4,555	-0.57%
2023/02/07	10	20.45	2.1	20.40	20.30	8	4,534	0.18%
2023/02/06	0.1	20.63	3	20.47	20.20	-2.9	4,508	-0.06%
2023/02/03	0.1	20.33	2.2	20.52	20.45	-2.1	4,443	-0.05%
2023/02/02	0	20.00	0	0.00	20.10	0	4,350	0.00%
2023/02/01	0	19.70	6	19.63	19.85	-6	4,275	-0.14%
2023/01/30	0.4	18.70	3	18.75	18.70	-2.6	4,170	-0.06%
2023/01/17	15	18.52	0	0.00	18.45	15	4,137	0.36%
2023/01/16	30	18.42	0	0.00	18.40	30	4,142	0.72%
2023/01/13	1	18.50	4.1	18.60	18.45	-3.1	4,135	-0.07%
2023/01/12	26	18.81	8	18.70	18.60	18	4,137	0.44%
2023/01/11	0.6	18.90	2	18.85	18.90	-1.4	4,133	-0.03%
2023/01/10	0.1	18.85	0	0.00	18.65	0.1	4,124	0.00%
2023/01/09	10	18.69	9	18.79	18.70	1	4,119	0.02%
2023/01/06	12	18.85	0	0.00	18.85	12	4,097	0.29%
2023/01/05	7	19.21	0	0.00	19.00	7	4,116	0.17%
2023/01/04	0.1	19.30	0	0.00	19.15	0.1	4,121	0.00%
2023/01/03	9	19.29	0	0.00	19.20	9	4,122	0.22%
2022/12/30	7	19.49	0	0.00	19.50	7	4,107	0.17%
2022/12/29	3	19.40	1	19.35	19.30	2	4,094	0.05%
2022/12/28	1	19.85	0	0.00	19.70	1	4,087	0.02%
2022/12/23	0	19.35	2	19.55	19.50	-2	3,976	-0.05%
2022/12/22	21	19.91	24	19.74	19.60	-3	3,959	-0.08%
2022/12/21	5	19.58	7	19.79	19.45	-2	3,958	-0.05%
2022/12/20	2	19.55	52	19.69	19.15	-50	3,923	-1.27%
2022/12/16	11	20.25	31	20.05	20.10	-20	3,873	-0.52%
2022/12/15	112	20.52	91	20.39	20.30	21	3,799	0.55%	大買/
2022/12/14	2	19.70	5	19.80	19.70	-3	3,580	-0.08%
2022/12/13	0	0.00	4	19.83	19.70	-4	3,568	-0.11%
2022/12/12	2	19.70	0	0.00	19.55	2	3,539	0.06%
2022/12/09	0.1	19.65	2.8	20.04	19.90	-2.7	3,509	-0.08%
2022/12/08	25	19.76	10	19.73	19.65	15	3,437	0.44%
2022/12/07	2	19.90	1	19.85	19.65	1	3,400	0.03%
2022/12/06	3	19.72	1	19.80	19.55	2	3,344	0.06%
2022/12/05	7	20.11	66	20.06	19.90	-59	3,272	-1.80%
2022/12/02	49	19.99	6	20.03	19.95	43	3,171	1.36%
2022/12/01	10	19.65	21	19.80	19.55	-11	3,017	-0.36%
2022/11/30	87	20.34	38	20.13	19.90	49	2,906	1.69%
2022/11/29	12	18.82	60.1	19.15	19.85	-48.1	2,364	-2.03%
2022/11/28	3	17.95	12	18.00	18.05	-9	2,169	-0.41%
2022/11/25	15	18.38	1	18.60	18.35	14	2,150	0.65%
2022/11/24	15	18.30	2	18.50	18.40	13	2,107	0.62%
2022/11/23	14	18.55	10	18.73	18.45	4	2,030	0.20%
2022/11/22	15.1	17.60	0	0.00	18.25	15.1	1,937	0.78%
2022/11/21	22	17.43	0	0.00	17.40	22	1,863	1.18%
2022/11/18	31	17.85	9	18.15	17.80	22	1,846	1.19%
2022/11/17	22.1	17.89	1	17.90	18.00	21.1	1,837	1.15%
2022/11/15	16	18.31	0	0.00	18.20	16	1,752	0.92%
2022/11/14	0	18.50	6	18.57	18.50	-6	1,714	-0.35%
2022/11/11	6	18.88	5	18.95	18.75	1	1,672	0.06%
2022/11/10	4	19.01	7	19.08	18.95	-3	1,586	-0.19%
2022/11/09	0	0.00	1	18.80	18.65	-1	1,411	-0.07%
2022/11/08	6	18.64	15	18.72	18.50	-9	1,331	-0.68%
2022/11/07	2	17.70	2.1	18.10	18.15	-0.1	1,088	-0.01%
2022/11/04	1	15.70	0	0.00	16.50	1	976	0.10%
2022/11/02	0	0.00	1	15.20	15.20	-1	899	-0.11%
2022/11/01	0	0.00	1	15.05	15.10	-1	904	-0.11%
2022/10/28	1.2	14.79	0	0.00	14.70	1.2	934	0.13%
2022/10/26	10	14.90	0	0.00	14.80	10	986	1.01%
2022/10/25	0	14.90	0	0.00	14.75	0	977	0.00%
2022/10/21	0	0.00	10	14.75	14.60	-10	951	-1.05%
2022/10/20	20	14.55	0	0.00	14.65	20	948	2.11%
2022/10/18	20	15.00	0	0.00	15.00	20	930	2.15%
2022/10/17	10	14.70	0	0.00	14.90	10	932	1.07%
2022/10/14	0	0.00	1	15.00	15.00	-1	941	-0.11%
2022/10/13	4	14.69	4	14.95	14.55	0	936	0.00%
2022/10/12	2.1	15.48	0	0.00	15.40	2.1	912	0.23%
2022/10/11	2.1	15.75	0	0.00	15.70	2.1	900	0.23%
2022/10/05	0	16.40	1	16.45	16.25	-1	916	-0.11%
2022/10/04	0.1	16.35	2	16.20	16.35	-1.9	920	-0.21%
2022/09/30	1	15.80	0.7	16.00	15.85	0.3	917	0.03%
2022/09/29	7	16.09	8	16.08	16.10	-1	907	-0.11%
2022/09/28	5.3	16.48	0	0.00	15.90	5.3	902	0.59%
2022/09/26	0.7	16.86	2	16.85	16.75	-1.3	877	-0.14%
2022/09/22	0.5	17.45	0	0.00	17.50	0.5	877	0.06%
2022/09/19	1	17.70	0	17.80	17.55	1	883	0.11%
2022/09/15	0	0.00	1	18.05	17.95	-1	901	-0.11%
2022/09/14	0	0.00	5	17.90	17.95	-5	909	-0.55%
2022/09/12	2	18.10	0	0.00	18.25	2	963	0.21%
2022/09/07	3	18.25	3	18.02	17.85	0	994	0.00%
2022/09/06	0	0.00	3	18.00	17.95	-3	1,004	-0.30%
2022/09/05	3	18.05	0	0.00	18.00	3	1,032	0.29%
2022/09/01	0	0.00	5	18.10	18.15	-5	1,064	-0.47%
2022/08/29	1	18.20	5	18.20	18.20	-4	1,069	-0.37%
2022/08/26	10	18.70	0	0.00	18.65	10	1,060	0.94%
2022/08/25	0	0.00	8	18.80	18.65	-8	1,060	-0.75%
2022/08/22	5	18.40	0	0.00	18.35	5	1,061	0.47%
2022/08/19	0	0.00	0	18.50	18.50	0	1,064	0.00%
2022/08/18	0	0.00	3	18.40	18.40	-3	1,072	-0.28%
2022/08/15	0	0.00	16	18.85	18.75	-16	1,096	-1.46%
2022/08/12	0	18.80	0	0.00	18.70	0	1,096	0.00%
2022/08/10	0	0.00	15	18.30	18.35	-15	1,107	-1.35%
2022/08/09	0.1	18.35	0	0.00	18.40	0.1	1,114	0.00%
2022/08/05	5	18.35	22	18.49	18.35	-17	1,163	-1.46%
2022/08/04	20	18.00	30	17.80	17.80	-10	1,214	-0.82%
2022/08/03	45	18.29	20	18.10	18.20	25	1,236	2.02%
2022/08/02	1	18.00	0	0.00	17.95	1	1,215	0.08%
2022/07/27	0	0.00	0.2	18.05	18.05	-0.2	1,300	-0.01%
2022/07/26	0.1	18.05	0	0.00	17.90	0.1	1,319	0.01%
2022/07/22	0.3	18.55	0	0.00	18.25	0.3	1,371	0.02%
2022/07/20	0.1	18.20	0	0.00	18.20	0.1	1,490	0.00%
2022/07/18	2	18.00	2	18.00	17.80	0	1,506	0.00%
2022/07/15	1	17.90	0	0.00	17.90	1	1,509	0.07%
2022/07/14	0.5	18.10	1	18.05	18.10	-0.5	1,539	-0.03%
2022/07/12	1	17.30	0	0.00	16.95	1	1,549	0.06%
2022/07/11	0.1	17.65	0	0.00	17.65	0.1	1,568	0.00%
2022/07/08	5	17.62	0	0.00	17.70	5	1,605	0.31%
2022/06/27	0	18.50	0	0.00	18.50	0	1,677	0.00%
2022/06/23	0	0.00	1	17.80	17.70	-1	1,672	-0.06%
2022/06/21	2	17.85	1	18.10	18.10	1	1,674	0.06%
2022/06/20	0.1	17.80	0	0.00	17.60	0.1	1,678	0.00%
2022/06/17	0	0.00	2	18.20	18.25	-2	1,680	-0.12%
2022/06/15	0	0.00	1	18.75	18.75	-1	1,680	-0.06%
2022/06/14	3	18.50	1	18.30	18.45	2	1,683	0.12%
2022/06/10	0.2	19.50	0	0.00	19.35	0.2	1,689	0.01%
2022/06/09	0	0.00	1	19.55	19.40	-1	1,707	-0.06%
2022/06/07	0	19.60	0	0.00	19.50	0	1,780	0.00%
2022/06/06	0	0.00	10	19.60	19.60	-10	1,885	-0.53%
2022/06/01	5	19.65	4	19.55	19.70	1	1,954	0.05%
2022/05/27	11	19.45	1	19.45	19.50	10	2,006	0.50%
2022/05/25	1	19.40	0	0.00	19.35	1	2,045	0.05%
2022/05/23	2	19.55	14	19.39	19.30	-12	2,072	-0.58%
2022/05/20	10	19.05	0	0.00	19.00	10	2,073	0.48%
2022/05/19	0.3	19.10	3	18.90	19.00	-2.8	2,093	-0.13%
2022/05/17	0	19.00	0	0.00	18.85	0	2,186	0.00%
2022/05/16	0	0.00	41	19.01	18.85	-41	2,193	-1.87%
2022/05/13	43	18.90	0	0.00	18.95	43	2,187	1.97%
2022/05/12	0.1	19.26	2	19.00	18.85	-2	2,163	-0.09%
2022/05/10	2	19.75	8	20.00	20.20	-6	2,059	-0.29%
2022/05/09	1	20.00	0	0.00	20.05	1	2,042	0.05%
2022/05/06	0	0.00	1	20.30	20.30	-1	2,029	-0.05%
2022/05/04	0	0.00	25	20.65	20.70	-25	2,018	-1.24%
2022/05/03	0	20.85	0	0.00	20.75	0	2,035	0.00%
2022/04/29	33	21.05	1	21.05	21.00	32	2,039	1.57%
2022/04/28	1	20.95	0	0.00	20.95	1	2,057	0.05%
2022/04/27	31	21.49	2	21.40	21.35	29	2,025	1.43%
2022/04/26	0	0.00	4.1	21.94	21.65	-4.1	1,967	-0.21%
2022/04/25	0.1	21.25	0	0.00	21.10	0.1	1,912	0.00%
2022/04/22	1	21.55	0	0.00	21.60	1	1,902	0.05%
2022/04/21	2	21.85	1	21.70	21.65	1	1,927	0.05%
2022/04/20	0	0.00	3.1	21.96	21.60	-3.1	1,954	-0.16%
2022/04/19	0	0.00	2.1	21.55	21.55	-2.1	1,936	-0.11%
2022/04/18	0	21.35	3	21.52	21.25	-3	1,930	-0.15%
2022/04/15	0	21.60	2.4	21.40	21.45	-2.4	1,924	-0.12%
2022/04/14	2	21.23	43	21.38	21.30	-41	1,918	-2.14%
2022/04/13	0.1	20.80	0	0.00	20.80	0.1	1,905	0.00%
2022/04/11	2	20.48	0	0.00	20.45	2	1,957	0.10%
2022/04/08	2.1	20.66	1	20.80	20.75	1.1	1,982	0.05%
2022/04/07	11.1	21.00	0	0.00	20.80	11.1	1,980	0.56%
2022/04/06	4	21.13	2	21.18	21.30	2	1,999	0.10%
2022/04/01	16	21.05	2	21.10	21.10	14	1,999	0.70%
2022/03/31	3	21.35	0	0.00	21.15	3	2,011	0.15%
2022/03/30	5	21.15	5	21.20	21.15	0	2,001	0.00%
2022/03/29	0.1	21.25	15	21.30	21.20	-15	2,000	-0.75%
2022/03/28	15	21.22	1	21.05	21.20	14	1,996	0.70%
2022/03/25	15.1	21.25	0	0.00	21.30	15.1	1,995	0.75%
2022/03/23	5	21.80	5	22.05	21.75	0	1,997	0.00%
2022/03/22	0	0.00	0.2	21.98	22.05	-0.2	1,990	-0.01%
2022/03/21	5.1	21.70	2	21.75	21.75	3.1	1,961	0.16%
2022/03/18	0.1	21.55	1	21.65	21.70	-1	1,993	-0.05%
2022/03/17	0.1	21.40	0	0.00	21.30	0.1	1,994	0.00%
2022/03/16	2.1	21.10	30	21.00	21.00	-28	1,998	-1.40%
2022/03/15	0.3	21.21	10	21.15	21.10	-9.8	2,013	-0.48%
2022/03/14	1.1	21.90	3	21.70	21.60	-2	2,006	-0.10%
2022/03/11	0.1	21.95	0	0.00	21.95	0.1	2,010	0.00%
2022/03/10	0.1	22.05	2	22.28	22.00	-2	2,011	-0.10%
2022/03/09	36.1	21.84	33	21.94	22.10	3.1	1,963	0.16%
2022/03/08	15	21.50	5	21.40	21.20	10	1,887	0.53%
2022/03/07	0	0.00	8.5	21.17	21.20	-8.5	1,864	-0.46%
2022/03/04	6	21.75	0	0.00	21.65	6	1,872	0.32%
2022/03/03	0	0.00	3	21.80	21.90	-3	1,876	-0.16%
2022/03/02	3	21.50	10	21.54	21.70	-7	1,865	-0.38%
2022/03/01	0	0.00	0	21.45	21.60	0	1,868	0.00%
2022/02/25	0.1	21.00	0	0.00	20.95	0.1	1,868	0.01%
2022/02/24	10	21.10	1	21.10	20.85	9	1,873	0.48%
2022/02/23	4	21.35	2	21.45	21.50	2	1,865	0.11%
2022/02/22	0	0.00	5	21.15	21.20	-5	1,881	-0.27%
2022/02/21	6	21.69	0	0.00	21.70	6	1,882	0.32%
2022/02/18	13	21.71	0	0.00	21.75	13	1,886	0.69%
2022/02/16	10	21.25	2	21.05	21.25	8	1,830	0.44%
2022/02/15	3	20.70	1	20.85	20.85	2	1,835	0.11%
2022/02/14	3	20.80	0	0.00	20.85	3	1,861	0.16%
2022/02/11	2.1	20.93	1	20.90	20.85	1.1	1,866	0.06%
2022/02/10	3	21.05	0.4	21.25	21.15	2.6	1,898	0.14%
2022/02/09	0	0.00	2.1	21.25	21.25	-2.1	1,930	-0.11%
2022/02/08	7	21.10	0	0.00	21.20	7	1,951	0.36%
2022/02/07	0	0.00	5	20.50	20.90	-5	1,982	-0.25%
2022/01/26	10	20.05	5	20.07	20.00	5	2,106	0.24%
2022/01/25	5	20.09	10	20.05	20.00	-5	2,116	-0.24%
2022/01/24	6	20.17	16	20.00	20.15	-10	2,129	-0.47%
2022/01/21	5	20.48	0	0.00	20.40	5	2,141	0.23%
2022/01/19	1	20.85	2	20.93	20.80	-1	2,137	-0.05%
2022/01/17	0	0.00	15	20.90	21.00	-15	2,153	-0.70%
2022/01/14	3	20.83	0	0.00	20.90	3	2,168	0.14%
2022/01/11	0	0.00	3	21.75	21.55	-3	2,150	-0.14%
2022/01/10	0	0.00	3.8	21.71	21.80	-3.8	2,160	-0.18%
2022/01/07	6.1	22.05	0	0.00	21.80	6.1	2,172	0.28%
2022/01/06	0	22.15	5	22.06	22.05	-5	2,167	-0.23%
2022/01/05	1	22.00	0	0.00	21.90	1	2,176	0.05%
2022/01/04	4	22.14	4	22.13	22.20	0	2,212	0.00%
2022/01/03	3	22.35	7	22.04	22.15	-4	2,192	-0.18%
2021/12/30	6	21.93	1	21.90	21.95	5	2,198	0.23%
2021/12/29	2	21.70	5	21.97	21.85	-3	2,209	-0.14%
2021/12/28	2	21.55	1	21.60	21.55	1	2,205	0.05%
2021/12/27	0	21.45	0	0.00	21.40	0	2,301	0.00%
2021/12/22	0	21.60	0	0.00	21.45	0	2,400	0.00%
2021/12/21	0	0.00	1	21.45	21.45	-1	2,419	-0.04%
2021/12/20	0	0.00	5	21.70	21.60	-5	2,425	-0.21%
2021/12/17	5	21.68	15	21.64	21.50	-10	2,441	-0.41%
2021/12/16	5	21.47	27	21.51	21.50	-22	2,442	-0.90%
2021/12/15	1	21.45	7.5	21.50	21.40	-6.5	2,473	-0.26%
2021/12/14	0	21.58	0	0.00	21.40	0	2,489	0.00%
2021/12/13	5.3	21.90	0	0.00	21.90	5.3	2,460	0.22%
2021/12/09	0	0.00	1	22.05	22.05	-1	2,475	-0.04%
2021/12/08	7	22.29	2	22.33	22.20	5	2,460	0.20%
2021/12/06	0	22.15	0	0.00	22.10	0	2,475	0.00%
2021/12/03	0	22.05	1	21.95	21.95	-1	2,497	-0.04%
2021/12/02	1	22.00	0	0.00	21.85	1	2,540	0.04%
2021/11/30	3.1	21.95	0.2	22.15	22.30	2.9	2,629	0.11%
2021/11/29	0	0.00	4	21.60	21.70	-4	2,647	-0.15%
2021/11/26	0	22.15	0	0.00	22.00	0	2,702	0.00%
2021/11/24	2	22.15	0	0.00	22.50	2	2,838	0.07%
2021/11/23	0	22.15	10	22.30	22.00	-10	2,835	-0.35%
2021/11/22	1	22.25	0	0.00	22.35	1	2,885	0.03%
2021/11/19	1.1	22.13	1	22.50	22.15	0.1	2,920	0.00%
2021/11/18	1	22.25	0	0.00	22.25	1	3,017	0.03%
2021/11/17	2.3	22.22	0	0.00	22.25	2.3	3,271	0.07%
2021/11/16	10	22.55	0	0.00	22.50	10	3,313	0.30%
2021/11/15	8	22.60	0	0.00	22.60	8	3,606	0.22%
2021/11/12	0	0.00	7	22.40	22.40	-7	3,764	-0.19%
2021/11/11	0	0.00	4	22.45	22.10	-4	3,788	-0.11%
2021/11/09	0	0.00	7	22.65	22.70	-7	4,035	-0.17%
2021/11/05	0	22.20	8	22.16	22.15	-8	4,069	-0.20%
2021/11/04	2	22.83	1	22.60	22.40	1	4,078	0.02%
2021/11/03	25	22.95	26.2	22.99	22.90	-1.2	4,075	-0.03%
2021/11/02	0	22.15	1	22.20	22.15	-1	4,000	-0.02%
2021/11/01	3	22.25	7	22.22	22.15	-4	4,030	-0.10%
2021/10/29	2	22.00	5	21.80	21.80	-3	4,035	-0.07%
2021/10/27	0.2	21.43	2.1	21.30	21.35	-1.9	4,093	-0.05%
2021/10/25	0	0.00	1	21.55	21.55	-1	4,256	-0.02%
2021/10/22	3	21.30	0	0.00	21.25	3	4,341	0.07%
2021/10/21	0	0.00	4	21.80	21.55	-4	4,411	-0.09%
2021/10/19	0	0.00	1	21.50	21.55	-1	4,623	-0.02%
2021/10/18	0	0.00	1	21.15	21.15	-1	4,723	-0.02%
2021/10/15	0	20.95	2	21.00	20.90	-2	4,860	-0.04%
2021/10/14	1	21.00	6	20.67	20.80	-5	4,970	-0.10%
2021/10/12	1	21.05	9	20.98	20.70	-8	5,273	-0.15%
2021/10/07	2	21.80	4	21.86	21.85	-2	5,852	-0.03%
2021/10/06	1	21.40	0	0.00	21.20	1	6,070	0.02%
2021/10/05	0	0.00	2	21.60	21.60	-2	6,279	-0.03%
2021/10/04	1	21.50	16	21.69	21.60	-15	6,420	-0.23%
2021/10/01	7	22.49	17	22.72	22.45	-10	6,574	-0.15%
2021/09/30	2	22.85	0	0.00	23.10	2	7,031	0.03%
2021/09/29	0.3	22.80	10	22.71	22.70	-9.8	8,346	-0.12%
2021/09/28	5	22.99	2	22.85	22.90	3	8,859	0.03%
2021/09/27	0	0.00	6	23.25	23.15	-6	9,283	-0.06%
2021/09/24	0	0.00	13	23.11	23.05	-13	9,911	-0.13%
2021/09/23	0	0.00	25	22.86	22.90	-25	10,734	-0.23%
2021/09/22	1	22.70	2	22.85	22.75	-1	11,576	-0.01%
2021/09/17	0	0.00	1	23.30	23.30	-1	12,887	-0.01%
2021/09/16	4	23.00	0	0.00	23.05	4	13,779	0.03%
2021/09/15	1.3	22.93	4.2	22.96	22.95	-2.9	15,892	-0.02%
2021/09/14	4	23.19	2	23.10	23.05	2	17,417	0.01%
2021/09/13	1	23.45	4	23.34	23.30	-3	21,568	-0.01%
2021/09/10	0	0.00	1	23.30	23.50	-1	24,448	0.00%
2021/09/09	1	23.15	1	23.10	23.10	0	26,598	0.00%
2021/09/08	1	23.20	12.3	23.21	23.20	-11.3	27,334	-0.04%
2021/09/07	10	23.82	8	23.54	23.50	2	29,832	0.01%
2021/09/06	8	23.39	1	23.80	23.40	7	31,157	0.02%
2021/09/03	3	24.40	5	23.86	23.85	-2	31,286	-0.01%
2021/09/02	0	0.00	2	24.28	24.10	-2	31,329	-0.01%
2021/09/01	4	24.39	9	24.39	24.10	-5	31,427	-0.02%
2021/08/31	7	24.63	16.1	24.51	24.65	-9.1	31,969	-0.03%
2021/08/30	0	0.00	13	24.22	24.20	-13	32,038	-0.04%
2021/08/26	4	24.15	1	24.40	24.00	3	32,704	0.01%
2021/08/25	11	24.15	10	24.17	24.20	1	33,286	0.00%
2021/08/24	10	24.40	9	23.88	23.85	1	33,357	0.00%
2021/08/23	12	24.31	21	24.16	24.00	-9	33,394	-0.03%
2021/08/20	13	23.64	34	23.42	23.10	-21	33,387	-0.06%
2021/08/19	47	24.35	73	24.18	23.50	-26	33,397	-0.08%
2021/08/18	56	23.93	25	22.76	24.10	31	33,180	0.09%
2021/08/17	2	22.95	7	23.03	22.80	-5	33,237	-0.02%
2021/08/16	10	23.78	3	24.10	23.20	7	33,777	0.02%
2021/08/13	2	23.78	17	23.76	23.95	-15	34,091	-0.04%
2021/08/12	5	23.35	11	23.49	23.45	-6	33,970	-0.02%
2021/08/11	2	23.25	4	23.40	23.35	-2	34,116	-0.01%
2021/08/10	4.5	23.79	1	23.70	23.75	3.5	34,202	0.01%
2021/08/09	13	24.13	1	24.15	23.90	12	34,362	0.03%
2021/08/06	1	24.35	16	24.30	23.95	-15	34,464	-0.04%
2021/08/05	4	23.96	9	24.01	23.95	-5	34,663	-0.01%
2021/08/04	3	24.10	4	24.21	24.25	-1	35,038	0.00%
2021/08/03	5	24.04	10	24.04	24.00	-5	35,280	-0.01%
2021/08/02	12	24.11	20	24.05	24.20	-8	35,478	-0.02%
2021/07/30	5.1	24.41	20	24.12	24.05	-14.9	35,601	-0.04%
2021/07/29	5	24.19	7	24.47	24.70	-2	35,684	-0.01%
2021/07/28	13	23.87	16	24.23	23.85	-3	35,757	-0.01%
2021/07/27	10	24.82	3	24.68	24.40	7	36,236	0.02%
2021/07/26	9	24.97	3	25.07	24.90	6	36,648	0.02%
2021/07/23	6	24.86	17.1	25.01	25.20	-11.1	36,871	-0.03%
2021/07/22	10	24.34	17	24.41	24.35	-7	37,094	-0.02%
2021/07/21	14	24.65	17	24.69	24.10	-3	37,461	-0.01%
2021/07/20	8	24.93	5	25.13	24.80	3	38,136	0.01%
2021/07/19	3	25.50	11	25.53	25.60	-8	38,573	-0.02%
2021/07/16	22	25.20	28	25.20	25.15	-6	40,374	-0.01%
2021/07/15	33	25.69	48	25.83	25.75	-15	41,689	-0.04%
2021/07/14	22.1	25.00	10	24.90	24.90	12.1	42,415	0.03%
2021/07/13	6	25.44	106.5	25.50	25.20	-100.5	43,019	-0.23%	大賣/
2021/07/12	35	25.96	30	26.11	25.80	5	42,947	0.01%
2021/07/09	17	26.63	24.5	26.56	26.40	-7.5	42,805	-0.02%
2021/07/08	25	27.20	19.4	27.28	27.05	5.6	42,891	0.01%
2021/07/07	61	27.31	56.4	27.66	27.50	4.7	42,832	0.01%
2021/07/06	873	28.00	848.3	28.16	28.25	24.8	42,444	0.06%	大買/大賣/
2021/07/05	44.3	26.48	93	26.44	26.95	-48.8	41,278	-0.12%
2021/07/02	376	27.13	133.2	26.75	26.60	242.9	40,903	0.59%	大買/大賣/鉅額交易
2021/07/01	102.2	27.94	135.1	27.75	27.10	-32.9	40,656	-0.08%	大買/大賣/
2021/06/30	86.4	28.12	79.7	27.66	27.85	6.8	40,332	0.02%
2021/06/29	85	28.87	116	28.45	28.10	-31	39,878	-0.08%	大賣/
2021/06/28	180.5	29.15	167.2	29.08	28.90	13.3	39,901	0.03%	大買/大賣/
2021/06/25	455.2	28.72	715.7	28.26	27.90	-260.5	38,693	-0.67%	大買/大賣/鉅額交易
2021/06/24	794.1	28.96	716.1	28.73	28.45	78	37,832	0.21%	大買/大賣/
2021/06/23	766.7	28.75	465	28.37	28.15	301.7	35,736	0.84%	大買/大賣/鉅額交易
2021/06/22	1,043.2	32.78	2,866.6	32.52	31.25	-1,823.4	34,203	-5.33%	大買/大賣/鉅額交易
2021/06/21	3,717.6	30.70	2,188.7	30.43	31.10	1,528.9	30,045	5.09%	大買/大賣/鉅額交易
2021/06/18	910	28.86	753.3	28.81	28.30	156.7	27,198	0.58%	大買/大賣/鉅額交易
2021/06/17	139.2	27.23	63	27.23	27.10	76.2	25,096	0.30%	大買/
2021/06/16	376	27.36	220.2	27.30	26.65	155.8	24,395	0.64%	大買/大賣/鉅額交易
2021/06/15	383.1	24.92	412.2	25.04	26.15	-29.1	21,945	-0.13%	大買/大賣/
2021/06/11	34	23.93	23	24.08	23.80	11	20,715	0.05%
2021/06/10	31	23.63	12	23.10	23.45	19	20,690	0.09%
2021/06/09	38	23.68	19	23.76	23.45	19	20,648	0.09%
2021/06/08	39	24.49	114	24.68	24.10	-75	20,565	-0.36%	大賣/
2021/06/07	74	23.68	28	23.19	23.90	46	20,083	0.23%
2021/06/04	39	24.06	62	24.02	24.10	-23	19,964	-0.12%
2021/06/03	77	23.92	15	23.77	24.00	62	19,624	0.32%
2021/06/02	134	23.28	126	23.56	23.40	8	19,299	0.04%	大買/大賣/
2021/06/01	67	22.33	43	22.26	22.75	24	18,664	0.13%
2021/05/31	16	22.37	81	22.33	22.05	-65	18,570	-0.35%
2021/05/28	103	22.58	112	22.79	22.65	-9	18,435	-0.05%	大買/大賣/
2021/05/27	7	22.03	4.6	21.98	21.90	2.4	18,259	0.01%
2021/05/26	36	22.20	19	22.18	21.95	17	18,494	0.09%
2021/05/25	59.5	22.08	142	22.01	22.00	-82.5	18,527	-0.45%	大賣/
2021/05/24	159	22.62	25	22.88	22.40	134	18,330	0.73%	大買/鉅額交易
2021/05/21	47	21.04	56	20.81	21.90	-9	17,771	-0.05%
2021/05/20	1	20.00	3	20.13	19.95	-2	17,418	-0.01%
2021/05/19	19	20.73	52	20.58	20.45	-33	17,365	-0.19%
2021/05/18	1	19.40	6	19.61	20.05	-5	17,255	-0.03%
2021/05/17	8	18.60	29	18.38	18.25	-21	17,120	-0.12%
2021/05/14	21	20.18	23	20.14	20.10	-2	16,930	-0.01%
2021/05/13	17	19.57	97	19.65	19.80	-80	16,782	-0.48%
2021/05/12	55	21.18	56	21.38	20.75	-1	16,521	-0.01%
2021/05/11	39	23.46	65	23.41	23.00	-26	16,099	-0.16%
2021/05/10	77	24.85	17	24.85	24.65	60	15,833	0.38%
2021/05/07	35	24.15	42	24.31	24.75	-7	15,601	-0.04%
2021/05/06	13	24.23	19.5	24.25	23.75	-6.5	15,417	-0.04%
2021/05/05	11	24.17	28.4	24.20	23.90	-17.4	15,253	-0.11%
2021/05/04	79	25.13	82	24.76	23.75	-3	15,096	-0.02%
2021/05/03	119	26.04	103.2	26.00	25.50	15.8	14,515	0.11%	大買/大賣/
2021/04/29	23	25.41	52	25.40	25.30	-29	14,021	-0.21%
2021/04/28	57	26.07	116	25.93	25.65	-59	13,724	-0.43%	大賣/
2021/04/27	54	26.78	120	26.66	26.50	-66	13,380	-0.49%	大賣/
2021/04/26	286	27.36	271.4	27.62	27.30	14.6	12,907	0.11%	大買/大賣/
2021/04/23	92	26.42	70.1	26.16	25.80	21.9	12,086	0.18%
2021/04/22	378.1	29.10	379	28.97	27.00	-0.9	11,549	-0.01%	大買/大賣/
2021/04/21	447	26.52	496.2	26.74	27.60	-49.2	9,621	-0.51%	大買/大賣/
2021/04/20	243	25.75	110.5	25.42	25.10	132.5	8,117	1.63%	大買/大賣/鉅額交易
2021/04/19	203	23.54	89.4	23.72	24.60	113.6	7,019	1.62%	大買/鉅額交易
2021/04/16	22	22.20	156	22.35	22.40	-134	6,198	-2.16%	大賣/鉅額交易
2021/04/15	3	22.18	0	0.00	22.15	3	6,025	0.05%
2021/04/14	268.2	22.22	54	22.17	22.35	214.2	5,967	3.59%	大買/鉅額交易
2021/04/13	8	21.96	6	22.38	21.90	2	5,771	0.03%
2021/04/12	15.2	22.39	6	22.35	22.30	9.2	5,613	0.16%
2021/04/09	6	22.47	26	22.48	22.60	-20	5,550	-0.36%
2021/04/08	20.2	22.36	8	22.33	22.50	12.2	5,392	0.23%
2021/04/07	46.9	22.12	9	22.04	22.15	37.9	5,263	0.72%
2021/04/06	55	22.50	24	22.61	22.40	31	5,191	0.60%
2021/04/01	44	21.84	42.3	21.92	22.15	1.7	5,110	0.03%
2021/03/31	22.7	21.53	99.9	21.53	21.45	-77.2	4,798	-1.61%
2021/03/30	15	22.74	6	22.72	22.25	9	3,993	0.23%
2021/03/29	3	22.40	0	0.00	22.40	3	4,034	0.07%
2021/03/26	1	22.30	3	22.40	22.35	-2	4,748	-0.04%
2021/03/25	10	22.60	0	0.00	22.40	10	5,212	0.19%
2021/03/24	3	22.55	10.6	22.56	22.55	-7.6	5,463	-0.14%
2021/03/23	9.1	22.75	20.3	22.72	22.75	-11.2	5,487	-0.20%
2021/03/22	2	22.43	14	22.95	22.95	-12	5,462	-0.22%
2021/03/19	3	22.25	1.3	22.44	22.30	1.7	5,380	0.03%
2021/03/18	5	22.72	51.3	22.63	22.60	-46.3	5,313	-0.87%
2021/03/17	20.3	23.02	11	23.10	22.90	9.3	5,234	0.18%
2021/03/16	23.2	22.98	29	22.87	23.10	-5.8	5,088	-0.11%
2021/03/15	36.5	21.73	28	21.73	21.90	8.5	4,942	0.17%
2021/03/12	36	22.03	17	22.11	22.00	19	4,899	0.39%
2021/03/11	42	22.05	13	22.11	21.90	29	4,838	0.60%
2021/03/10	20.1	22.85	0.3	23.10	22.45	19.7	4,710	0.42%
2021/03/08	6.1	23.09	0	0.00	22.95	6.1	4,632	0.13%
2021/03/05	7	23.39	0	0.00	23.40	7	4,586	0.15%
2021/03/02	10	23.79	9	23.73	23.40	1	4,574	0.02%
2021/02/26	36.2	23.63	6	23.87	23.95	30.2	4,553	0.66%
2021/02/25	29	26.39	1	25.55	26.50	28	4,253	0.66%
2021/02/24	1	25.35	0	0.00	25.30	1	4,134	0.02%
2021/02/23	2	25.18	1	25.20	25.25	1	4,084	0.02%
2021/02/22	1	25.00	2	25.20	25.10	-1	4,051	-0.02%
2021/02/19	4.5	24.99	0	25.25	24.90	4.5	3,993	0.11%
2021/02/18	3	25.62	4	25.04	25.30	-1	3,966	-0.03%
2021/02/17	1	24.50	4	24.61	24.40	-3	3,906	-0.08%
2021/02/05	0	0.00	10	23.95	23.95	-10	3,887	-0.26%
2021/02/02	1	23.95	0	0.00	24.00	1	3,912	0.03%
2021/01/29	2	24.15	1	24.30	24.05	1	3,888	0.03%
2021/01/26	1	25.00	0	0.00	25.10	1	3,864	0.03%
2021/01/25	4	24.49	10.1	24.70	24.75	-6.1	3,857	-0.16%
2021/01/22	0	0.00	0.2	24.31	24.65	-0.2	3,864	-0.01%
2021/01/21	1	24.30	8.4	24.01	24.00	-7.4	3,859	-0.19%
2021/01/20	1	24.50	5	24.05	24.05	-4	3,859	-0.10%
2021/01/19	2	24.70	1	24.80	24.70	1	3,826	0.03%
2021/01/18	25	25.00	2	25.10	25.00	23	3,834	0.60%
2021/01/15	0	0.00	1	25.60	25.40	-1	3,820	-0.03%
2021/01/14	0	0.00	1	26.65	26.15	-1	3,784	-0.03%
2021/01/13	3	26.20	4	26.10	26.10	-1	3,773	-0.03%
2021/01/12	7	26.34	2	26.45	25.90	5	3,744	0.13%
2021/01/11	0	0.00	2	26.85	26.75	-2	3,702	-0.05%
2021/01/08	3	26.57	5	26.60	26.45	-2	3,680	-0.05%
2021/01/07	5	26.82	4	27.05	26.90	1	3,658	0.03%
2021/01/06	10	26.64	13	26.86	26.50	-3	3,633	-0.08%
2021/01/05	1	27.75	9	27.76	27.60	-8	3,567	-0.22%
2021/01/04	7	28.08	7.2	28.22	28.25	-0.2	3,547	0.00%
2020/12/31	0	0.00	3	28.45	28.45	-3	3,478	-0.09%
2020/12/30	6	28.73	2	29.00	28.70	4	3,451	0.12%
2020/12/29	31	29.69	22	29.40	28.80	9	3,435	0.26%
2020/12/28	73.3	29.73	58	29.86	29.35	15.3	3,310	0.46%
2020/12/25	2	28.68	4	28.70	28.30	-2	3,066	-0.07%
2020/12/24	8	28.98	4	29.02	28.65	4	2,989	0.13%
2020/12/23	10	28.14	18	27.93	29.00	-8	2,911	-0.28%
2020/12/22	156	30.86	86	30.41	28.05	70	2,739	2.55%	大買/
2020/12/21	57	29.99	59.3	30.57	30.95	-2.3	1,990	-0.11%
2020/12/18	12.1	27.93	19.1	27.30	28.15	-7	1,510	-0.46%
2020/12/17	2	25.62	34	25.38	25.60	-32	1,250	-2.56%
2020/12/16	0	0.00	2	25.15	25.30	-2	1,210	-0.17%
2020/12/14	1.2	24.73	0.1	24.60	24.80	1.1	1,187	0.09%
2020/12/11	0	24.70	1	24.90	24.60	-1	1,199	-0.08%
2020/12/10	0	0.00	11	24.81	24.70	-11	1,197	-0.92%
2020/12/09	0	0.00	4	24.95	24.85	-4	1,218	-0.33%
2020/12/07	5	24.90	1	24.90	24.90	4	1,396	0.29%
2020/12/04	2	24.95	0	0.00	24.75	2	1,398	0.14%
2020/12/02	2	25.35	55	25.07	25.05	-53	1,577	-3.36%
2020/12/01	3	24.87	0	0.00	24.90	3	1,564	0.19%
2020/11/30	0	0.00	6	25.03	24.90	-6	1,571	-0.38%
2020/11/27	0	0.00	1	25.20	25.05	-1	1,561	-0.06%
2020/11/25	0	0.00	24	25.02	25.05	-24	1,603	-1.50%
2020/11/24	51	24.76	0	0.00	24.45	51	1,537	3.32%
2020/11/23	4	24.66	9.5	24.60	24.60	-5.5	1,552	-0.36%
2020/11/20	0	0.00	2	24.10	24.00	-2	1,539	-0.13%
2020/11/16	3	23.90	3	24.00	23.95	0	1,643	0.00%
2020/11/13	2	23.95	6	23.75	24.05	-4	1,680	-0.24%
2020/11/12	4	24.18	0	0.00	23.85	4	1,789	0.22%
2020/11/11	1	24.50	0	0.00	24.60	1	1,765	0.06%
2020/11/09	0	0.00	1	24.60	24.45	-1	1,782	-0.06%
2020/11/03	0	0.00	1	24.50	24.55	-1	1,946	-0.05%
2020/11/02	0	0.00	5	24.35	24.50	-5	1,970	-0.25%
2020/10/28	6	25.41	0	0.00	25.25	6	2,105	0.28%
2020/10/12	1	25.00	6	25.05	25.15	-5	2,325	-0.21%
2020/10/08	3	24.75	2	24.68	24.85	1	2,394	0.04%
2020/10/06	3	25.10	0	0.00	24.90	3	2,394	0.13%
2020/10/05	0	0.00	0.2	24.35	24.35	-0.2	2,382	-0.01%
2020/09/24	0	0.00	4	23.91	23.90	-4	2,416	-0.17%
2020/09/23	0	0.00	10	24.45	24.35	-10	2,395	-0.42%
2020/09/22	2	24.50	0	0.00	24.45	2	2,380	0.08%
2020/09/18	0	0.00	29.3	25.17	24.95	-29.3	2,367	-1.24%
2020/09/17	0	0.00	1	25.00	24.85	-1	2,377	-0.04%
2020/09/15	0	0.00	1	25.10	24.95	-1	2,384	-0.04%
2020/09/14	0	0.00	2	25.00	25.10	-2	2,380	-0.08%
2020/09/11	11	26.34	2	25.35	25.25	9	2,354	0.38%
2020/09/10	1	25.45	22	25.22	25.30	-21	2,148	-0.98%
2020/09/09	2	25.10	1	24.85	25.15	1	2,135	0.05%
2020/09/08	0	0.00	2	25.23	25.15	-2	2,131	-0.09%
2020/09/07	25	25.33	9	25.68	25.70	16	2,099	0.76%
2020/09/04	0	0.00	2	24.53	24.50	-2	2,001	-0.10%
2020/09/03	0	0.00	0	24.45	24.45	0	2,009	0.00%
2020/09/02	2	24.50	0	0.00	24.45	2	2,010	0.10%
2020/08/31	11	24.92	4	25.06	24.75	7	2,042	0.34%
2020/08/28	5	24.35	5	24.35	24.30	0	1,982	0.00%
2020/08/27	50	24.41	1.8	24.51	24.35	48.2	1,985	2.43%
2020/08/26	0	0.00	28	24.34	24.45	-28	1,962	-1.43%
2020/08/25	5	24.55	0	0.00	24.50	5	1,978	0.25%
2020/08/21	1	24.55	0	0.00	24.45	1	2,031	0.05%
2020/08/20	3	24.28	1.7	24.24	24.15	1.3	2,068	0.06%
2020/08/19	2	25.63	0	0.00	25.40	2	2,022	0.10%
2020/08/18	32	25.80	6	25.73	25.35	26	1,980	1.31%
2020/08/17	1	25.00	241	24.73	24.85	-240	1,869	-12.84%	大賣/鉅額交易
2020/08/13	4	24.76	0	0.00	24.55	4	1,904	0.21%
2020/08/12	0	0.00	15	24.58	24.90	-15	1,902	-0.79%
2020/08/11	2	25.30	6	25.20	25.00	-4	1,911	-0.21%
2020/08/10	5	25.80	10	25.33	25.25	-5	1,900	-0.26%
2020/08/07	14	26.14	5	25.90	25.70	9	1,868	0.48%
2020/08/06	5.6	25.35	12	25.00	24.90	-6.4	1,839	-0.35%
2020/08/05	41	25.20	7	25.10	25.25	34	1,845	1.84%
2020/08/04	1	25.95	0	0.00	25.65	1	1,869	0.05%
2020/08/03	8	26.04	11	26.04	26.40	-3	1,840	-0.16%
2020/07/31	1	24.90	2	25.00	24.80	-1	1,786	-0.06%
2020/07/30	13	25.32	0	0.00	25.15	13	1,897	0.69%
2020/07/29	2	24.60	2	24.83	24.70	0	1,876	0.00%
2020/07/28	1	23.90	0	0.00	23.70	1	1,827	0.05%
2020/07/27	5	24.20	4	24.20	24.00	1	1,829	0.05%
2020/07/24	1	24.00	2	24.03	24.05	-1	1,834	-0.05%
2020/07/23	0	0.00	93	24.46	24.40	-93	1,835	-5.07%
2020/07/22	72	24.96	8	24.81	24.70	64	1,832	3.49%
2020/07/21	1	24.75	27	24.58	24.60	-26	1,772	-1.47%
2020/07/20	13	24.70	13	24.65	24.75	0	1,759	0.00%
2020/07/17	14	24.33	0	0.00	24.10	14	1,737	0.81%
2020/07/16	11	24.28	2.9	24.24	24.55	8.1	1,758	0.46%
2020/07/15	9	24.37	0	0.00	23.80	9	1,746	0.52%
2020/07/14	0	0.00	5	23.70	23.60	-5	1,664	-0.30%
2020/07/13	6	23.80	0	0.00	23.70	6	1,671	0.36%
2020/07/10	5	23.65	7	23.55	23.30	-2	1,669	-0.12%
2020/07/09	2	24.05	13.4	24.08	23.90	-11.4	1,663	-0.69%
2020/07/08	1	23.70	0	0.00	23.65	1	1,627	0.06%
2020/07/07	0	0.00	0.6	23.45	23.45	-0.6	1,623	-0.03%
2020/07/06	0	0.00	4	23.65	23.70	-4	1,629	-0.25%
2020/07/02	10	23.28	7	23.26	23.10	3	1,629	0.18%
2020/07/01	1	23.15	4	23.18	23.05	-3	1,633	-0.18%
2020/06/30	0	0.00	2	23.13	23.20	-2	1,632	-0.12%
2020/06/29	7	22.91	2	22.75	22.80	5	1,656	0.30%
2020/06/24	5	23.75	0	0.00	23.25	5	1,648	0.30%
2020/06/23	15	23.10	0	0.00	22.95	15	1,630	0.92%
2020/06/22	9	23.40	1	23.50	23.25	8	1,611	0.50%
2020/06/18	1.1	23.99	0	0.00	23.70	1.1	1,618	0.06%
2020/06/17	1	24.00	0	0.00	23.95	1	1,621	0.06%
2020/06/15	2	23.80	1	23.80	23.50	1	1,655	0.06%
2020/06/12	2	23.63	1	23.55	23.75	1	1,657	0.06%
2020/06/11	0	0.00	3	24.57	24.05	-3	1,669	-0.18%
2020/06/10	0	0.00	1	25.10	25.00	-1	1,645	-0.06%
2020/06/09	1	25.30	0	0.00	25.30	1	1,662	0.06%
2020/06/08	2	25.58	42	25.40	25.55	-40	1,676	-2.39%
2020/06/05	6	25.16	0	0.00	25.20	6	1,637	0.37%
2020/06/04	0.2	24.80	0	0.00	24.80	0.2	1,634	0.01%
2020/06/03	1	25.10	1	25.00	25.00	0	1,644	0.00%
2020/06/02	2	24.93	1	24.85	25.15	1	1,632	0.06%
2020/06/01	81	25.05	2	25.20	25.10	79	1,619	4.88%
2020/05/29	2	25.13	0	0.00	24.80	2	1,600	0.12%
2020/05/28	2	24.70	10	24.70	24.50	-8	1,548	-0.52%
2020/05/27	12	24.85	4.4	24.53	24.85	7.6	1,518	0.50%
2020/05/22	1	23.90	0	0.00	23.80	1	1,481	0.07%
2020/05/21	2	24.30	5	24.35	24.30	-3	1,473	-0.20%
2020/05/20	6	24.63	6	24.45	24.25	0	1,469	0.00%
2020/05/19	1	24.50	1	24.80	24.50	0	1,414	0.00%
2020/05/18	1	24.60	0	0.00	24.50	1	1,404	0.07%
2020/05/15	0	0.00	1	23.40	23.50	-1	1,383	-0.07%
2020/05/14	2	24.25	5	23.95	23.75	-3	1,366	-0.22%
2020/05/13	6	25.33	2.4	25.06	24.85	3.6	1,340	0.27%
2020/05/12	5	25.10	10	24.75	24.75	-5	1,322	-0.38%
2020/05/11	0	0.00	15	24.95	25.00	-15	1,306	-1.15%
2020/05/08	10	24.10	24	23.83	24.00	-14	1,296	-1.08%
2020/05/07	4	23.79	0	0.00	23.90	4	1,277	0.31%
2020/05/06	12	24.82	6	24.47	24.35	6	1,248	0.48%
2020/05/05	2	22.35	0	0.00	23.35	2	1,127	0.18%
2020/04/30	14	21.79	0	0.00	22.00	14	1,093	1.28%
2020/04/29	0	0.00	3	21.30	21.70	-3	1,095	-0.27%
2020/04/28	10	21.07	3	20.75	20.95	7	1,091	0.64%
2020/04/27	1.2	20.30	0	0.00	20.50	1.2	1,114	0.10%
2020/04/24	2	19.75	0	0.00	19.70	2	1,115	0.18%
2020/04/22	1	19.15	0	0.00	19.65	1	1,114	0.09%
2020/04/21	13	20.95	15	20.35	19.60	-2	1,112	-0.18%
2020/04/17	0	0.00	2	20.15	19.85	-2	1,112	-0.18%
2020/04/16	2	19.45	0	0.00	19.65	2	1,140	0.18%
2020/04/15	0	0.00	5	19.19	19.30	-5	1,134	-0.44%
2020/04/14	10	18.85	7	18.90	19.00	3	1,134	0.26%
2020/04/10	5	19.10	0	0.00	19.05	5	1,132	0.44%
2020/04/08	0	0.00	3	18.75	18.85	-3	1,137	-0.26%
2020/04/07	0	0.00	8	18.03	18.35	-8	1,130	-0.71%
2020/04/06	1	17.75	0	0.00	17.70	1	1,132	0.09%
2020/04/01	1	17.55	0	0.00	17.50	1	1,127	0.09%
2020/03/31	4	17.90	34	17.65	17.60	-30	1,123	-2.67%
2020/03/30	1	16.80	0	0.00	16.80	1	1,099	0.09%
2020/03/27	1	17.40	1	17.45	17.25	0	1,105	0.00%
2020/03/26	0	0.00	1	17.30	17.30	-1	1,119	-0.09%
2020/03/25	11	17.24	33	17.07	17.40	-22	1,118	-1.97%
2020/03/24	3	16.95	27	16.99	16.55	-24	1,105	-2.17%
2020/03/23	5	16.50	10	16.33	16.45	-5	1,109	-0.45%
2020/03/20	10	16.45	2	17.00	17.10	8	1,111	0.72%
2020/03/19	9	15.66	0	0.00	15.55	9	1,096	0.82%
2020/03/18	1	17.00	6.3	17.17	17.00	-5.3	1,073	-0.49%
2020/03/17	5	16.95	0.8	17.10	17.00	4.2	1,058	0.40%
2020/03/16	5	18.30	0	0.00	18.00	5	1,025	0.49%
2020/03/13	2	19.00	0	0.00	19.30	2	1,002	0.20%
2020/03/12	3	20.75	1	21.05	20.55	2	976	0.20%
2020/03/11	5	22.50	1	22.25	22.10	4	949	0.42%
2020/03/10	7	22.15	0	0.00	22.25	7	941	0.74%
2020/03/09	20	22.80	10	23.30	22.55	10	920	1.09%
2020/03/06	10	22.80	0	0.00	22.90	10	901	1.11%
2020/03/02	55	22.88	0	0.00	22.80	55	893	6.16%
2020/02/27	1	23.35	3	23.23	23.10	-2	885	-0.23%
2020/02/26	2	23.60	1	23.50	23.30	1	886	0.11%
2020/02/25	2	23.80	0	0.00	23.65	2	875	0.23%
2020/02/14	2	24.40	0	24.35	24.35	2	868	0.23%
2020/02/13	3	24.40	0	0.00	24.50	3	871	0.34%
2020/02/12	0	0.00	1	24.50	24.50	-1	862	-0.12%
2020/02/11	5	23.59	9.7	24.00	24.65	-4.7	854	-0.55%
2020/02/10	2	22.95	3	22.87	22.80	-1	849	-0.12%
2020/02/07	0	0.00	1	23.50	23.25	-1	844	-0.12%
2020/02/06	5	23.65	1	23.55	23.60	4	869	0.46%
2020/02/05	5	23.45	0	0.00	23.30	5	868	0.58%
2020/02/04	5	23.50	0	0.00	23.55	5	861	0.58%
2020/01/31	5	24.75	0.4	24.60	24.60	4.6	847	0.54%
2020/01/20	15	26.22	0	0.00	26.25	15	799	1.88%
2020/01/16	6	26.40	0	0.00	26.40	6	792	0.76%
2020/01/15	5	26.30	8	26.30	26.40	-3	800	-0.37%
2020/01/14	0	0.00	1	26.40	26.35	-1	843	-0.12%
2020/01/13	10	27.02	0	0.00	26.50	10	870	1.15%
2020/01/07	1	26.70	0	0.00	26.95	1	843	0.12%
2020/01/06	0	0.00	1	26.80	26.80	-1	877	-0.11%
2020/01/03	2	27.10	0	0.00	26.95	2	870	0.23%
2020/01/02	0	0.00	5	27.19	27.10	-5	860	-0.58%
2019/12/31	0	0.00	0.6	26.70	26.85	-0.6	854	-0.07%
2019/12/30	5	26.95	0	0.00	26.95	5	853	0.59%
2019/12/27	0	0.00	9	26.80	26.80	-9	842	-1.07%
2019/12/24	0	0.00	2	27.10	26.95	-2	848	-0.24%
2019/12/23	2	27.10	2	27.15	27.15	0	843	0.00%
2019/12/20	0	0.00	10	26.80	26.75	-10	826	-1.21%
2019/12/18	0	0.00	6	26.75	26.95	-6	831	-0.72%
2019/12/09	0	0.00	1	26.90	26.80	-1	1,038	-0.10%
2019/12/03	4	26.43	0	0.00	26.40	4	1,042	0.38%
2019/12/02	1	26.50	0	0.00	26.40	1	1,048	0.10%
2019/11/27	0	26.75	0	0.00	26.95	0	1,068	0.00%
2019/11/21	0	0.00	1.3	26.20	26.25	-1.3	1,089	-0.12%
2019/11/08	0	0.00	2.8	27.17	27.10	-2.8	1,117	-0.25%
2019/11/07	0	0.00	3	27.15	27.60	-3	1,107	-0.27%
2019/11/05	2	27.60	5	27.38	27.00	-3	1,109	-0.27%
2019/11/04	0	0.00	1	27.05	27.10	-1	1,084	-0.09%
2019/10/31	0	0.00	1	26.80	27.00	-1	1,085	-0.09%
2019/10/28	3	26.80	0	0.00	26.80	3	1,096	0.27%
2019/10/25	6	27.12	6	27.07	26.90	0	1,102	0.00%
2019/10/24	0	0.00	1	27.05	27.10	-1	1,111	-0.09%
2019/10/23	4	27.09	0	0.00	27.00	4	1,112	0.36%
2019/10/22	4	27.74	1	27.15	27.15	3	1,115	0.27%
2019/10/21	1	27.50	3	27.07	27.50	-2	1,079	-0.19%
2019/10/18	0	0.00	3	26.92	26.90	-3	1,060	-0.28%
2019/10/17	4	26.99	2	26.95	26.90	2	1,074	0.19%
2019/10/16	1	26.95	0	0.00	26.90	1	1,125	0.09%
2019/10/15	13	27.37	13	27.04	27.20	0	1,179	0.00%
2019/10/14	2	26.45	2	27.05	27.10	0	1,207	0.00%
2019/10/09	0	0.00	37	26.20	26.20	-37	1,170	-3.16%
2019/10/08	1	26.45	0	0.00	26.20	1	1,175	0.09%
2019/10/07	1.1	26.06	7	26.30	26.30	-5.9	1,178	-0.50%
2019/09/24	0	0.00	3	26.82	26.70	-3	1,296	-0.23%
2019/09/23	3	26.75	0	0.00	26.85	3	1,297	0.23%
2019/09/20	0	0.00	10	26.80	26.65	-10	1,299	-0.77%
2019/09/19	2	27.08	2	26.75	26.80	0	1,296	0.00%
2019/09/18	14	27.33	19.5	27.21	26.95	-5.5	1,290	-0.43%
2019/09/17	0	0.00	1	26.45	26.45	-1	1,213	-0.08%
2019/09/16	0	0.00	5	26.70	26.45	-5	1,225	-0.41%
2019/09/11	7	26.48	21	26.46	26.40	-14	1,221	-1.15%
2019/09/09	1	25.65	1	25.70	25.55	0	1,127	0.00%
2019/09/05	0	0.00	2	25.90	25.55	-2	1,174	-0.17%
2019/09/03	0	0.00	1	25.60	25.60	-1	1,195	-0.08%
2019/09/02	1	25.55	0	0.00	25.70	1	1,220	0.08%
2019/08/30	0	0.00	11	25.26	25.20	-11	1,237	-0.89%
2019/08/28	2	25.20	0	0.00	25.20	2	1,284	0.16%
2019/08/16	1	25.50	0	0.00	25.50	1	1,337	0.07%
2019/08/15	2	25.70	1	25.65	25.70	1	1,349	0.07%
2019/08/14	1	26.00	0	0.00	26.00	1	1,459	0.07%
2019/08/13	0	0.00	10	26.19	26.20	-10	1,518	-0.66%
2019/08/08	0	0.00	15	26.50	26.10	-15	1,529	-0.98%
2019/08/07	21	26.83	4	26.40	26.40	17	1,527	1.11%
2019/08/06	0	0.00	0.5	25.80	25.90	-0.5	1,503	-0.03%
2019/08/02	5	26.15	0	0.00	26.15	5	1,531	0.33%
2019/08/01	7	26.32	1	26.20	26.35	6	1,549	0.39%
2019/07/30	2	26.30	0	0.00	26.30	2	1,573	0.13%
2019/07/29	0	0.00	1.3	26.64	26.50	-1.3	1,651	-0.08%
2019/07/26	0	0.00	1	27.05	26.70	-1	1,719	-0.06%
2019/07/24	2	26.83	1	27.00	26.70	1	1,730	0.06%
2019/07/22	0	0.00	5	26.85	26.85	-5	1,729	-0.29%
2019/07/19	0	0.00	10	27.45	27.20	-10	1,716	-0.58%
2019/07/18	10	27.70	20	27.74	27.30	-10	1,714	-0.58%
2019/07/17	15	27.33	14	27.48	27.25	1	1,666	0.06%
2019/07/16	31	27.17	44.1	27.17	27.05	-13.1	1,607	-0.81%
2019/07/12	0	0.00	9	26.41	26.40	-9	1,564	-0.58%
2019/07/10	1	26.45	0	0.00	26.35	1	1,622	0.06%
2019/07/09	17	26.79	10	26.45	26.45	7	1,643	0.43%
2019/07/08	10	26.50	0	0.00	26.35	10	1,637	0.61%
2019/07/05	8	26.63	2	26.50	26.60	6	1,643	0.36%
2019/07/04	19	26.98	0	0.00	26.90	19	1,633	1.16%
2019/07/03	16	26.94	1	26.95	26.80	15	1,641	0.91%
2019/07/02	10	26.90	22	26.95	27.05	-12	1,625	-0.74%
2019/07/01	0	0.00	1	26.40	26.40	-1	1,602	-0.06%
2019/06/27	0	0.00	2	26.60	26.35	-2	1,677	-0.12%
2019/06/26	2	26.35	5	26.30	26.30	-3	1,707	-0.18%
2019/06/25	0	0.00	6	26.40	26.30	-6	1,717	-0.35%
2019/06/24	0	0.00	1	26.35	26.40	-1	1,743	-0.06%
2019/06/20	0	0.00	0.4	26.20	26.35	-0.4	1,763	-0.02%
2019/06/19	0	0.00	2	26.50	26.30	-2	1,825	-0.11%
2019/06/18	0	0.00	2	26.30	26.20	-2	1,980	-0.10%
2019/06/14	32	26.92	34	26.89	26.50	-2	2,128	-0.09%
2019/06/13	9	26.37	2	26.40	26.45	7	2,111	0.33%
2019/06/12	6	26.64	0	0.00	26.20	6	2,139	0.28%
2019/06/10	11	26.10	6	26.08	26.20	5	2,114	0.24%
2019/06/06	5	26.80	9	26.62	26.40	-4	2,101	-0.19%
2019/06/05	2	26.90	2	26.85	27.10	0	2,093	0.00%
2019/06/04	7	26.24	1	26.20	26.10	6	2,071	0.29%
2019/06/03	2	26.50	0	0.00	26.45	2	2,088	0.10%
2019/05/31	12	26.60	0	0.00	26.45	12	2,103	0.57%
2019/05/28	1	27.45	10	27.53	26.95	-9	2,144	-0.42%
2019/05/27	11	27.31	0	0.00	27.30	11	2,227	0.49%
2019/05/24	0	0.00	7	27.19	26.90	-7	2,302	-0.30%
2019/05/23	2	27.33	12	27.13	27.00	-10	2,339	-0.43%
2019/05/22	1	26.90	14	27.17	27.10	-13	2,380	-0.55%
2019/05/21	23	28.07	21	27.71	27.20	2	2,470	0.08%
2019/05/20	29	27.09	4.4	27.02	27.40	24.6	2,634	0.93%
2019/05/17	0	0.00	2	26.10	25.50	-2	2,690	-0.07%
2019/05/16	1	26.15	0	0.00	25.75	1	2,891	0.03%
2019/05/14	7	25.00	8	25.21	25.30	-1	2,945	-0.03%
2019/05/13	12	26.05	0	0.00	25.50	12	3,085	0.39%
2019/05/10	1	26.10	1	26.55	26.10	0	3,094	0.00%
2019/05/09	17	26.51	7	26.36	26.25	10	3,088	0.32%
2019/05/08	0	0.00	18	26.90	27.05	-18	3,072	-0.59%
2019/05/07	0	0.00	7.5	27.46	27.40	-7.5	3,076	-0.24%
2019/05/06	74	28.01	30	27.84	27.65	44	3,088	1.42%
2019/05/03	57	27.79	40	27.55	27.30	17	3,091	0.55%
2019/04/29	9	26.22	0	0.00	26.20	9	3,032	0.30%
2019/04/26	2	26.10	0	0.00	26.10	2	3,026	0.07%
2019/04/23	5	26.20	0	0.00	26.25	5	3,050	0.16%
2019/04/19	0	0.00	5	26.20	26.50	-5	3,065	-0.16%
2019/04/18	8	25.91	7	26.20	25.95	1	3,073	0.03%
2019/04/17	0	0.00	3	26.48	26.40	-3	3,068	-0.10%
2019/04/16	3	26.00	7.4	26.54	26.35	-4.4	3,068	-0.14%
2019/04/15	10	27.17	13	27.15	27.05	-3	3,029	-0.10%
2019/04/12	8	27.45	0	0.00	27.30	8	3,016	0.27%
2019/04/11	12	27.95	10	27.65	27.65	2	3,012	0.07%
2019/04/10	0	0.00	1	28.00	27.60	-1	3,007	-0.03%
2019/04/09	71	27.76	5.4	27.78	27.80	65.6	3,003	2.18%
2019/04/03	2	27.30	1	27.30	27.30	1	2,986	0.03%
2019/04/02	4	27.20	2.2	27.48	27.30	1.8	2,980	0.06%
2019/04/01	16	27.92	62	27.99	27.30	-46	2,993	-1.54%
2019/03/29	37	28.90	37	28.59	28.20	0	3,007	0.00%
2019/03/28	0	0.00	3	28.35	28.30	-3	2,985	-0.10%
2019/03/27	11	28.49	3	28.40	28.50	8	2,985	0.27%
2019/03/26	5	27.88	23	28.00	28.00	-18	2,961	-0.61%
2019/03/25	5	27.98	23	27.81	27.75	-18	2,971	-0.61%
2019/03/22	16	29.22	0	0.00	28.50	16	2,949	0.54%
2019/03/21	66	30.01	54	29.98	29.50	12	2,877	0.42%
2019/03/20	89	29.24	29	29.49	29.25	60	2,735	2.19%
2019/03/19	3	28.60	0	0.00	28.45	3	2,623	0.11%
2019/03/18	2	28.65	5	28.65	28.55	-3	2,601	-0.12%
2019/03/15	17	28.22	0	0.00	28.70	17	2,579	0.66%
2019/03/13	0	0.00	7	27.39	27.35	-7	2,561	-0.27%
2019/03/12	10	28.00	0	0.00	27.50	10	2,570	0.39%
2019/03/11	0.6	27.75	0	0.00	27.75	0.6	2,571	0.02%
2019/03/08	0	0.00	46	27.15	27.20	-46	2,575	-1.79%
2019/03/07	26	28.30	15	28.17	27.40	11	2,602	0.42%
2019/03/06	0	0.00	66.3	28.44	28.25	-66.3	2,584	-2.57%
2019/03/05	1	28.60	188	28.49	28.50	-187	2,580	-7.25%	大賣/鉅額交易
2019/03/04	35	28.98	14	28.79	28.60	21	2,587	0.81%
2019/02/27	38	29.02	34	28.45	28.60	4	2,611	0.15%
2019/02/26	42	29.48	75	29.01	28.80	-33	2,590	-1.27%
2019/02/25	259	29.22	2	28.88	29.35	257	2,499	10.28%	大買/鉅額交易
2019/02/22	21	28.49	0.4	28.20	28.20	20.6	2,414	0.85%
2019/02/21	134	29.20	38	29.06	28.95	96	2,371	4.05%	大買/
2019/02/20	26	28.57	31.1	28.79	28.95	-5.1	2,315	-0.22%
2019/02/19	45.1	28.62	55	29.13	29.10	-9.9	2,203	-0.45%
2019/02/18	5	26.80	43	26.37	26.70	-38	1,946	-1.95%
2019/02/15	63	24.95	32	25.88	26.15	31	1,928	1.61%
2019/02/14	1	24.80	1	24.60	24.50	0	1,725	0.00%
2019/02/13	0	0.00	19	24.44	24.60	-19	1,714	-1.11%
2019/02/12	30	24.24	15	24.43	24.30	15	1,684	0.89%
2019/02/11	2	25.15	0	0.00	25.15	2	1,536	0.13%
2019/01/30	59	25.97	0	0.00	25.80	59	1,523	3.87%
2019/01/29	23	25.45	1	25.75	26.00	22	1,529	1.44%
2019/01/28	11	26.08	7	25.77	25.70	4	1,539	0.26%
2019/01/25	15	26.62	8.1	26.14	26.00	6.9	1,578	0.44%
2019/01/24	14.1	26.43	12	26.04	26.60	2.1	1,550	0.14%
2019/01/23	0	0.00	41	24.90	25.05	-41	1,460	-2.81%
2019/01/22	0	0.00	3	24.60	24.40	-3	1,465	-0.20%
2019/01/21	29	24.41	0	0.00	24.50	29	1,468	1.97%
2019/01/18	0.5	25.10	0	0.00	25.25	0.5	1,464	0.03%
2019/01/17	5	25.10	30	25.22	25.20	-25	1,543	-1.62%
2019/01/16	0	0.00	24	24.65	24.70	-24	1,521	-1.58%
2019/01/15	20	24.19	0	0.00	24.30	20	1,520	1.32%
2019/01/11	24	24.45	34.4	24.85	24.40	-10.4	1,529	-0.68%
2019/01/10	30	24.65	11	24.58	24.25	19	1,525	1.25%
2019/01/09	29	24.48	0	0.00	24.40	29	1,516	1.91%
2019/01/08	5	25.21	7	25.02	24.80	-2	1,519	-0.13%
2019/01/07	1	24.70	34	24.46	24.60	-33	1,523	-2.17%
2019/01/04	6	23.56	6	23.75	23.60	0	1,553	0.00%
2019/01/03	34	24.27	10	24.67	24.15	24	1,624	1.48%
2019/01/02	10	24.85	33	25.10	24.90	-23	1,640	-1.40%
2018/12/28	2	25.35	3	25.33	25.40	-1	1,672	-0.06%
2018/12/26	15	25.34	25	25.26	24.75	-10	1,799	-0.56%
2018/12/25	25	25.22	0	0.00	25.25	25	1,910	1.31%
2018/12/24	9	26.44	4	26.18	26.20	5	2,009	0.25%
2018/12/22	75	25.51	93	26.15	26.20	-18	2,224	-0.81%
2018/12/20	0	0.00	0.5	25.85	25.85	-0.5	2,715	-0.02%
2018/12/19	0	0.00	6	26.84	26.80	-6	2,986	-0.20%
2018/12/18	6	27.27	5	27.09	27.00	1	3,031	0.03%
2018/12/17	2	27.65	0	0.00	27.60	2	3,040	0.07%
2018/12/14	1	28.15	0	0.00	28.15	1	3,055	0.03%
2018/12/13	22	28.35	22	29.00	28.35	0	3,106	0.00%
2018/12/06	11	28.30	0	0.00	27.55	11	3,137	0.35%
2018/12/05	12	28.71	0	0.00	28.85	12	3,123	0.38%
2018/12/03	0	0.00	34	29.14	29.15	-34	3,118	-1.09%
2018/11/30	16	28.94	11	28.98	28.85	5	3,110	0.16%
2018/11/29	5	29.98	3	30.28	29.90	2	3,072	0.07%
2018/11/28	2	30.43	6	30.30	29.95	-4	3,062	-0.13%
2018/11/27	0	0.00	1.4	30.00	29.90	-1.4	3,056	-0.05%
2018/11/23	16	32.23	0	0.00	32.00	16	2,990	0.54%
2018/11/22	13	33.57	13	32.68	32.65	0	2,980	0.00%
2018/11/20	0	0.00	8	33.09	33.00	-8	2,966	-0.27%
2018/11/19	3	33.05	0	0.00	32.85	3	2,981	0.10%
2018/11/16	5	32.90	1	33.00	32.85	4	3,018	0.13%
2018/11/15	14	33.18	43	33.45	33.20	-29	3,016	-0.96%
2018/11/14	110	34.00	75	34.14	33.65	35	2,998	1.17%	大買/
2018/11/13	5.2	32.01	0	0.00	32.50	5.2	2,910	0.18%
2018/11/12	0	0.00	10	32.45	32.35	-10	2,919	-0.34%
2018/11/09	2	32.25	2	32.30	33.00	0	2,909	0.00%
2018/11/08	5	32.60	10	32.51	32.50	-5	2,903	-0.17%
2018/11/07	11	33.01	3	33.03	32.60	8	2,903	0.28%
2018/11/06	9	32.87	8	33.29	32.00	1	2,893	0.03%
2018/11/05	1	32.85	31	33.09	32.55	-30	2,876	-1.04%
2018/11/02	19	33.23	31	32.92	32.95	-12	2,855	-0.42%
2018/11/01	0	0.00	7	32.20	32.05	-7	2,796	-0.25%
2018/10/31	17	32.26	1	32.05	32.20	16	2,793	0.57%
2018/10/30	27	31.97	22	32.51	31.90	5	2,791	0.18%
2018/10/29	4	31.40	9	31.40	31.70	-5	2,769	-0.18%
2018/10/26	17	31.78	15	31.55	31.40	2	2,769	0.07%
2018/10/25	16.4	32.17	4	32.44	31.30	12.4	2,786	0.44%
2018/10/24	5.2	31.45	11	32.10	31.85	-5.8	2,750	-0.21%
2018/10/22	3.6	32.24	0	0.00	32.20	3.6	2,809	0.13%
2018/10/19	0	0.00	5	31.90	32.15	-5	2,876	-0.17%
2018/10/18	0	0.00	9	32.34	32.05	-9	2,966	-0.30%
2018/10/17	2	31.70	0	0.00	31.35	2	2,979	0.07%
2018/10/16	4	31.53	91	31.87	31.30	-87	2,993	-2.91%
2018/10/15	25.7	31.65	9	31.63	31.80	16.7	2,998	0.56%
2018/10/12	104	31.51	57	30.46	32.20	47	2,998	1.57%	大買/
2018/10/11	20	31.78	40	31.50	31.50	-20	2,980	-0.67%
2018/10/09	22	34.60	86	34.92	34.95	-64	2,938	-2.18%
2018/10/08	12	35.50	63	35.08	35.30	-51	2,986	-1.71%
2018/10/05	67	35.94	41	36.29	35.10	26	3,037	0.86%
2018/10/04	4	37.90	16	37.86	37.75	-12	2,988	-0.40%
2018/10/03	91.2	39.39	56	38.78	38.10	35.2	2,958	1.19%
2018/10/02	77	40.49	41	40.47	40.05	36	2,852	1.26%
2018/10/01	180	41.68	48	41.59	41.60	132	2,765	4.77%	大買/鉅額交易
2018/09/28	66	40.59	78.1	41.42	39.80	-12.1	2,552	-0.47%
2018/09/27	51.1	42.08	127	41.88	42.70	-75.9	2,425	-3.13%	大賣/
2018/09/26	40	39.83	41	40.59	41.15	-1	2,053	-0.05%
2018/09/25	13	34.95	14	34.73	37.45	-1	1,803	-0.06%
2018/09/21	10	34.35	0	0.00	34.05	10	1,777	0.56%
2018/09/20	5	34.70	15	34.37	34.70	-10	1,790	-0.56%
2018/09/19	2	34.40	29	33.91	34.15	-27	1,866	-1.45%
2018/09/18	15	33.44	6	33.11	33.00	9	1,875	0.48%
2018/09/17	15.1	32.84	15	33.12	32.90	0.1	2,090	0.00%
2018/09/14	20	33.00	0	0.00	33.00	20	2,284	0.88%
2018/09/13	10	34.05	20	34.55	33.60	-10	2,305	-0.43%
2018/09/12	6.1	33.69	7	34.01	33.75	-0.9	2,307	-0.04%
2018/09/11	11	32.50	0	0.00	32.80	11	2,298	0.48%
2018/09/10	10	32.70	20	32.96	32.95	-10	2,334	-0.43%
2018/09/07	1	33.90	0	0.00	33.55	1	2,352	0.04%
2018/09/06	10	34.25	0	0.00	34.05	10	2,370	0.42%
2018/08/28	1	37.70	1	37.00	36.85	0	2,667	0.00%
2018/08/27	30	37.11	0	0.00	37.15	30	2,790	1.07%
2018/08/24	8	37.30	8	38.25	37.30	0	2,871	0.00%
2018/08/23	0.6	38.00	0	0.00	38.20	0.6	2,896	0.02%
2018/08/21	0	0.00	0.4	36.10	36.10	-0.4	2,937	-0.01%
2018/08/17	0	0.00	29	34.86	35.25	-29	3,129	-0.93%
2018/08/16	0	0.00	1	32.70	32.85	-1	3,214	-0.03%
2018/08/15	0	0.00	0.4	33.00	33.15	-0.4	3,272	-0.01%
2018/08/14	21.6	34.19	0	0.00	34.15	21.6	3,339	0.65%
2018/08/13	8	35.63	8	35.00	35.10	0	3,416	0.00%
2018/08/10	0	0.00	0.4	37.05	37.05	-0.4	3,579	-0.01%
2018/08/09	2	37.25	0	0.00	37.30	2	3,720	0.05%
2018/08/08	0.6	37.35	0.4	37.35	37.35	0.2	3,908	0.00%
2018/08/07	0.2	37.80	5.1	37.75	37.85	-4.9	4,066	-0.12%
2018/08/06	5	37.25	7	37.54	37.30	-2	4,265	-0.05%
2018/08/03	0	0.00	7.1	37.94	37.95	-7.1	4,580	-0.16%
2018/08/02	13.3	37.72	2	37.80	37.75	11.3	4,827	0.23%
2018/08/01	6	38.75	8.1	39.54	38.65	-2.1	4,964	-0.04%
2018/07/31	6	42.30	4.8	41.74	41.10	1.2	5,096	0.02%
2018/07/30	0	0.00	7.6	40.75	40.75	-7.6	5,153	-0.15%
2018/07/18	4	15.60	2	15.40	15.60	2	5,229	0.04%
2018/07/17	101	15.95	102	15.99	15.85	-1	5,248	-0.02%	大買/大賣/
2018/07/16	5	16.76	38	16.54	16.55	-33	5,300	-0.62%
2018/07/13	0	0.00	6	15.38	15.50	-6	5,436	-0.11%
2018/07/12	11	15.14	34	15.10	15.15	-23	5,518	-0.42%
2018/07/11	7	15.22	0	0.00	15.15	7	5,621	0.12%
2018/07/10	15	15.32	1	15.45	15.45	14	5,750	0.24%
2018/07/09	124	15.34	14	15.23	15.30	110	6,005	1.83%	大買/鉅額交易
2018/07/06	85	15.02	12	15.11	15.45	73	6,457	1.13%
2018/07/05	35	15.89	39	15.58	15.20	-4	7,094	-0.06%
2018/07/04	175	16.30	431	16.22	16.10	-256	7,627	-3.36%	大買/大賣/鉅額交易
2018/07/03	50	17.58	26	17.49	17.00	24	7,720	0.31%
2018/07/02	0	0.00	141.4	17.73	17.75	-141.4	7,924	-1.78%	大賣/鉅額交易
2018/06/29	42	17.98	1.5	17.83	17.85	40.5	8,066	0.50%
2018/06/28	5	17.88	0	0.00	17.75	5	8,279	0.06%
2018/06/27	1	18.00	36	18.10	18.05	-35	8,685	-0.40%
2018/06/26	71	17.65	71	17.80	17.65	0	9,058	0.00%
2018/06/25	15	18.21	146	18.25	18.15	-131	9,292	-1.41%	大賣/鉅額交易
2018/06/22	46	18.58	0	0.00	18.40	46	9,531	0.48%
2018/06/21	10	19.10	2.2	18.99	18.90	7.8	9,520	0.08%
2018/06/20	13	19.11	4	19.01	19.10	9	9,512	0.09%
2018/06/19	144	19.93	9	20.10	19.35	135	9,482	1.42%	大買/鉅額交易
2018/06/15	16.4	19.21	14	19.34	19.10	2.4	9,398	0.03%
2018/06/14	70	19.76	86	19.99	19.70	-16	9,338	-0.17%
2018/06/13	96	18.41	158	19.45	19.70	-62	9,122	-0.68%	大賣/
2018/06/12	24	18.00	0	0.00	17.95	24	8,940	0.27%
2018/06/11	6	18.13	2	18.25	18.15	4	8,918	0.04%
2018/06/08	32	18.23	1.1	18.28	18.10	30.9	8,919	0.35%
2018/06/07	40	18.15	19	18.60	18.30	21	8,910	0.24%
2018/06/06	0	0.00	22	18.60	18.40	-22	8,919	-0.25%
2018/06/05	96	18.66	94	18.73	18.50	2	8,900	0.02%
2018/06/04	42	18.95	44	19.00	18.85	-2	8,870	-0.02%
2018/06/01	56	17.96	33	19.10	18.90	23	8,831	0.26%
2018/05/30	56	18.46	54	18.67	18.50	2	8,779	0.02%
2018/05/29	4	18.90	9	18.59	18.45	-5	8,778	-0.06%
2018/05/28	1	18.25	33	18.32	18.25	-32	8,746	-0.37%
2018/05/25	36	19.00	27	18.89	18.70	9	8,721	0.10%
2018/05/24	190	18.51	123	18.31	19.30	67	8,710	0.77%	大買/大賣/
2018/05/23	106	18.26	129	18.48	18.05	-23	8,637	-0.27%	大買/大賣/
2018/05/22	1	18.95	202	19.06	18.95	-201	8,568	-2.35%	大賣/鉅額交易
2018/05/21	2	19.05	5	19.16	19.10	-3	8,536	-0.04%
2018/05/18	4	19.16	3	19.43	19.50	1	8,493	0.01%
2018/05/17	78	19.54	56	19.51	19.15	22	8,462	0.26%
2018/05/16	25	20.42	42	20.44	20.30	-17	8,321	-0.20%
2018/05/15	13	21.22	58	20.94	20.85	-45	8,292	-0.54%
2018/05/14	15	20.34	5	20.29	20.30	10	8,277	0.12%
2018/05/11	21	21.12	0	0.00	20.70	21	8,260	0.25%
2018/05/10	1	21.20	8	21.18	20.90	-7	8,217	-0.09%
2018/05/09	23	20.60	49	21.50	21.50	-26	8,186	-0.32%
2018/05/08	41	21.00	5.2	20.83	20.90	35.8	8,040	0.45%
2018/05/07	6	21.13	371.8	21.60	22.00	-365.8	7,918	-4.62%	大賣/鉅額交易
2018/05/04	59	20.75	34	20.43	20.05	25	7,744	0.32%
2018/05/03	167	21.71	99	22.06	21.40	68	7,599	0.89%	大買/
2018/05/02	98	24.95	89	24.68	23.70	9	7,419	0.12%
2018/04/30	25	23.91	18.2	23.72	24.20	6.8	7,147	0.10%
2018/04/27	48	21.77	86	21.81	22.00	-38	6,924	-0.55%
2018/04/26	95	21.63	61	24.17	21.45	34	6,817	0.50%
2018/04/25	132	23.48	66	23.75	23.80	66	6,690	0.99%	大買/
2018/04/24	62	23.76	65	24.20	24.00	-3	6,694	-0.04%
2018/04/23	46	25.15	15	25.14	25.10	31	6,860	0.45%
2018/04/20	31	25.24	13.7	25.62	25.40	17.3	6,824	0.25%
2018/04/19	97.1	26.40	22	26.43	25.90	75.1	6,738	1.11%
2018/04/18	67	24.54	18	24.51	24.80	49	6,566	0.75%
2018/04/17	101	24.08	211	24.68	24.05	-110	6,658	-1.65%	大買/大賣/鉅額交易
2018/04/16	146	23.72	10.4	24.39	24.30	135.6	6,680	2.03%	大買/鉅額交易
2018/04/13	282	25.86	67.5	25.56	25.50	214.5	6,977	3.07%	大買/鉅額交易
2018/04/12	265	26.23	245.6	26.20	26.40	19.4	6,854	0.28%	大買/大賣/
2018/04/11	326.1	24.43	314.7	23.66	26.05	11.4	6,572	0.17%	大買/大賣/
2018/04/10	170	23.04	466.4	24.26	23.70	-296.4	5,896	-5.03%	大買/大賣/鉅額交易
2018/04/09	13	22.10	637.1	22.10	22.10	-624.1	5,290	-11.80%	大賣/鉅額交易
2018/04/03	468.3	19.10	36	19.17	20.10	432.3	5,118	8.45%	大買/鉅額交易
2018/04/02	135	18.53	44	18.68	18.40	91	4,878	1.87%	大買/
2018/03/31	44	18.55	246	18.64	18.60	-202	4,723	-4.28%	大賣/鉅額交易
2018/03/30	262.2	17.91	1,026	17.94	18.35	-763.8	4,498	-16.98%	大買/大賣/鉅額交易
2018/03/29	1,007	17.36	200	16.72	17.70	807	4,080	19.78%	大買/大賣/鉅額交易
2018/03/28	199	15.96	1,216	16.25	16.20	-1,017	3,675	-27.67%	大買/大賣/鉅額交易
2018/03/27	1,219	15.77	315	15.79	15.80	904	3,398	26.60%	大買/大賣/鉅額交易
2018/03/26	5	14.34	3	14.40	14.40	2	3,143	0.06%
2018/03/23	2	14.35	5	14.00	14.30	-3	3,129	-0.10%
2018/03/22	5	14.44	0	0.00	14.30	5	3,114	0.16%
2018/03/19	0	0.00	100	14.20	14.25	-100	3,105	-3.22%
2018/03/16	20	14.43	64.3	14.46	14.20	-44.3	3,104	-1.43%
2018/03/15	90	14.36	25	14.35	14.40	65	3,095	2.10%
2018/03/14	3	14.35	0	0.00	14.25	3	3,092	0.10%
2018/03/13	2	14.25	0	0.00	14.20	2	3,078	0.06%
2018/03/12	3	14.20	0	0.00	14.20	3	3,072	0.10%
2018/03/09	0	0.00	0.3	13.70	13.80	-0.3	3,026	-0.01%
2018/03/07	78	14.12	65	14.13	13.90	13	3,028	0.43%
2018/03/06	5	14.33	88	14.31	14.25	-83	3,016	-2.75%
2018/03/05	80	14.28	0	0.00	14.35	80	3,012	2.66%
2018/03/01	64	13.68	26	13.62	13.90	38	2,966	1.28%
2018/02/27	50	13.70	85	13.82	13.75	-35	2,994	-1.17%
2018/02/26	36	13.98	83	13.94	13.90	-47	2,997	-1.57%
2018/02/23	66	13.25	0.2	13.90	14.00	65.8	3,000	2.19%
2018/02/22	2	13.30	16.4	13.31	13.05	-14.4	2,968	-0.48%
2018/02/21	23	13.33	0	0.00	13.40	23	2,967	0.78%
2018/02/12	1	13.00	2	12.90	13.00	-1	2,973	-0.03%
2018/02/09	20	12.85	0	0.00	13.00	20	2,969	0.67%
2018/02/08	0	0.00	50	13.28	13.25	-50	2,973	-1.68%
2018/02/07	0	0.00	4.8	13.23	13.45	-4.8	2,976	-0.16%
2018/02/06	112	12.99	93	13.10	12.80	19	2,951	0.64%	大買/
2018/02/05	19	13.97	0	0.00	13.75	19	2,897	0.66%
2018/02/02	35	14.38	1	14.40	14.20	34	2,894	1.17%
2018/02/01	1	14.70	35.1	14.49	14.60	-34.1	2,930	-1.16%
2018/01/31	19	13.84	3	13.80	14.30	16	2,909	0.55%
2018/01/30	21	13.83	39	13.99	13.95	-18	2,988	-0.60%
2018/01/29	0	0.00	12	14.28	14.10	-12	3,116	-0.39%
2018/01/26	0	0.00	5	13.98	14.10	-5	3,131	-0.16%
2018/01/25	7	14.09	16	14.04	14.10	-9	3,154	-0.29%
2018/01/24	40	14.04	20	14.00	14.00	20	3,150	0.63%
2018/01/23	1	14.50	0	0.00	14.50	1	3,107	0.03%
2018/01/22	4	14.68	0	0.00	14.30	4	3,099	0.13%
2018/01/19	11.4	14.70	0	0.00	14.55	11.4	3,098	0.37%
2018/01/18	57	14.87	69	14.63	14.80	-12	3,062	-0.39%
2018/01/17	30	14.92	7.1	15.09	15.25	22.9	2,957	0.77%
2018/01/16	172	14.06	35.2	13.95	13.95	136.8	2,700	5.07%	大買/鉅額交易
2018/01/15	8	13.86	105	13.81	13.70	-97	2,661	-3.64%	大賣/
2018/01/12	21	13.85	21	13.85	13.80	0	2,617	0.00%
2018/01/11	214.2	13.72	205	13.94	13.85	9.2	2,561	0.36%	大買/大賣/
2018/01/10	38	14.77	61.2	14.91	14.75	-23.2	2,356	-0.98%
2018/01/09	284.2	15.20	39.1	15.09	15.25	245.1	2,210	11.09%	大買/鉅額交易
2018/01/08	11	13.90	1.1	13.90	13.90	9.9	1,768	0.56%
2018/01/05	8	12.54	43.2	12.62	12.65	-35.2	1,616	-2.18%