台船 (2208)-富邦-嘉義券商分點個股進出

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
▲0.15
漲幅
+0.84%
成交量
4,372張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/05/31	7	17.96	0	0.00	18.10	7	4,852	0.14%
2024/05/30	14	17.96	11	17.95	17.95	3	4,839	0.06%
2024/05/29	4.2	18.14	10	18.10	18.10	-5.8	4,836	-0.12%
2024/05/28	10	18.02	7.2	18.24	18.30	2.8	4,831	0.06%
2024/05/27	2	17.98	16	18.05	18.05	-14	4,861	-0.29%
2024/05/24	4	17.96	0	0.00	18.05	4	4,881	0.08%
2024/05/23	5	18.12	0	0.00	18.20	5	4,904	0.10%
2024/05/22	9	18.26	10	18.29	18.25	-1	4,966	-0.02%
2024/05/21	10.2	18.41	4	18.40	18.30	6.2	5,104	0.12%
2024/05/20	26	18.79	5	18.88	18.65	21	5,106	0.41%
2024/05/17	11	18.70	0	0.00	18.75	11	5,150	0.21%
2024/05/16	5	18.75	1.5	18.72	18.75	3.5	5,221	0.07%
2024/05/15	2	18.95	24.8	18.98	18.80	-22.8	5,208	-0.44%
2024/05/14	2	18.43	16	18.56	18.60	-14	5,105	-0.27%
2024/05/13	0	0.00	3	18.40	18.25	-3	5,087	-0.06%
2024/05/10	4.9	17.97	13	18.24	18.25	-8.1	5,090	-0.16%
2024/05/09	25	17.94	0	0.00	17.90	25	5,062	0.49%
2024/05/08	10	18.01	2	18.15	18.00	8	5,067	0.16%
2024/05/07	5	18.10	4	18.10	18.05	1	5,081	0.02%
2024/05/06	0	0.00	23	18.25	18.25	-23	5,090	-0.45%
2024/05/03	1	18.20	11	18.10	18.15	-10	5,088	-0.20%
2024/05/02	0	0.00	1	18.20	18.10	-1	5,090	-0.02%
2024/04/29	5	18.45	3	18.50	18.35	2	5,227	0.04%
2024/04/26	38	18.16	0	0.00	18.15	38	5,244	0.72%
2024/04/24	0	18.42	0	0.00	18.30	0	5,312	0.00%
2024/04/23	2	18.20	0	0.00	18.30	2	5,410	0.04%
2024/04/22	4.3	18.43	4	18.59	18.45	0.3	5,500	0.01%
2024/04/19	6	18.58	1.6	18.73	18.70	4.4	5,679	0.08%
2024/04/17	3	18.90	0	0.00	19.00	3	6,202	0.05%
2024/04/16	10	19.00	2	19.10	18.85	8	6,218	0.13%
2024/04/15	126	19.60	121	19.54	19.40	5	6,169	0.08%	大買/大賣/
2024/04/12	2	19.05	1	19.05	19.05	1	6,116	0.02%
2024/04/11	9	19.22	7	19.05	19.15	2	6,134	0.03%
2024/04/10	27.1	19.88	18	19.74	19.50	9.1	6,071	0.15%
2024/04/09	2	19.10	7	19.01	19.05	-5	5,805	-0.09%
2024/04/08	0	18.80	3	19.00	18.90	-3	5,772	-0.05%
2024/04/03	4	18.56	0	0.00	18.85	4	5,764	0.07%
2024/04/01	5.5	18.78	1	18.75	18.90	4.5	5,790	0.08%
2024/03/29	5	18.97	0	0.00	18.85	5	5,753	0.09%
2024/03/27	0	0.00	3	19.23	19.10	-3	5,696	-0.05%
2024/03/26	6	19.09	3	19.50	18.80	3	5,614	0.05%
2024/03/25	92	19.15	99	19.22	19.10	-7	5,481	-0.13%
2024/03/22	1	19.10	6	19.02	19.05	-5	5,430	-0.09%
2024/03/21	12	18.89	0	0.00	18.90	12	5,313	0.23%
2024/03/20	17	18.76	0	0.00	18.75	17	5,245	0.32%
2024/03/19	154	19.27	127	19.29	19.25	27	5,153	0.52%	大買/大賣/
2024/03/18	2	18.70	29	18.37	18.60	-27	4,770	-0.57%
2024/03/14	6	17.60	0	0.00	17.60	6	4,455	0.13%
2024/03/13	1	17.70	0	0.00	17.65	1	4,453	0.02%
2024/03/12	3	17.80	1	17.80	17.75	2	4,430	0.05%
2024/03/11	5	17.65	5	17.75	17.75	0	4,398	0.00%
2024/03/08	5.2	17.61	1	17.65	17.55	4.2	4,380	0.09%
2024/03/07	4.3	17.77	0.2	17.85	17.75	4.1	4,387	0.09%
2024/03/05	1	17.95	0	0.00	17.95	1	4,295	0.02%
2024/03/04	1	18.10	3	18.05	18.00	-2	4,260	-0.05%
2024/03/01	1	18.20	0	0.00	18.20	1	4,242	0.02%
2024/02/29	9.2	18.37	2	18.40	18.35	7.2	4,228	0.17%
2024/02/27	8	18.09	10	17.98	18.05	-2	4,145	-0.05%
2024/02/26	10	18.10	16.6	18.10	18.05	-6.6	4,100	-0.16%
2024/02/23	3	17.98	10	18.20	17.95	-7	4,062	-0.17%
2024/02/22	8	18.18	11	18.26	18.20	-3	3,970	-0.08%
2024/02/21	17.1	17.92	0	0.00	17.90	17.1	3,829	0.45%
2024/02/20	10	18.03	13	18.00	18.00	-3	3,776	-0.08%
2024/02/19	2	18.05	0	0.00	18.15	2	3,678	0.05%
2024/02/15	3	18.15	0	0.00	18.15	3	3,584	0.08%
2024/02/05	5.1	17.94	5.4	17.75	17.90	-0.2	3,542	-0.01%
2024/02/02	2	18.05	1	18.05	18.05	1	3,471	0.03%
2024/02/01	0.5	18.30	1	18.25	18.25	-0.5	3,441	-0.01%
2024/01/31	1	18.05	1	18.10	18.05	0	3,425	0.00%
2024/01/30	71.1	18.35	74	18.20	18.20	-2.9	3,396	-0.09%
2024/01/29	4	18.29	8.1	18.25	18.25	-4.1	3,358	-0.12%
2024/01/26	2	18.48	3.1	18.47	18.40	-1.1	3,340	-0.03%
2024/01/25	3.2	18.56	12	18.50	18.55	-8.8	3,323	-0.26%
2024/01/24	1	18.65	4.1	18.70	18.60	-3.1	3,298	-0.09%
2024/01/23	7	18.40	0.1	18.55	18.45	6.9	3,225	0.21%
2024/01/22	22	18.15	3.2	18.12	18.10	18.8	3,130	0.60%
2024/01/19	11	17.95	59.1	17.95	17.95	-48.1	3,079	-1.56%
2024/01/18	0	0.00	5.6	18.06	18.00	-5.6	3,017	-0.18%
2024/01/17	15.4	18.21	1.1	18.16	18.15	14.4	2,941	0.49%
2024/01/16	4.1	18.65	18.1	18.55	18.55	-13.9	2,832	-0.49%
2024/01/15	90	19.24	6.1	19.30	19.05	83.9	2,728	3.08%
2024/01/12	50.2	18.73	28.6	18.93	18.90	21.6	2,509	0.86%
2024/01/11	2	20.10	1	20.10	20.00	1	1,927	0.05%
2024/01/10	7	20.20	0	0.00	20.10	7	1,888	0.37%
2024/01/09	6	20.58	0	0.00	20.45	6	1,843	0.33%
2024/01/08	13.5	21.30	21	21.19	20.90	-7.5	1,802	-0.42%
2024/01/05	35	20.60	46	20.65	20.50	-11	1,685	-0.65%
2024/01/04	8	20.04	1	20.05	20.00	7	1,663	0.42%
2024/01/03	4	20.11	3	20.10	20.10	1	1,701	0.06%
2024/01/02	4	20.09	6	20.15	20.10	-2	1,696	-0.12%
2023/12/29	5.2	20.21	9	20.25	20.30	-3.8	1,680	-0.23%
2023/12/28	3	20.33	5	20.45	20.25	-2	1,655	-0.12%
2023/12/27	1	20.50	10	20.50	20.45	-9	1,648	-0.55%
2023/12/26	2.1	20.40	2	20.45	20.50	0.1	1,676	0.00%
2023/12/25	4	20.14	0	0.00	20.20	4	1,733	0.23%
2023/12/22	2	20.50	0	0.00	20.50	2	1,727	0.12%
2023/12/21	1	20.65	0	0.00	20.65	1	1,751	0.06%
2023/12/20	3	20.65	2	20.60	20.75	1	1,773	0.06%
2023/12/19	13.2	20.79	0	0.00	20.60	13.2	1,821	0.72%
2023/12/18	3	21.60	0	0.00	21.20	3	1,888	0.16%
2023/12/14	10	21.78	3	21.67	21.80	7	2,178	0.32%
2023/12/13	1	21.45	1	21.50	21.35	0	2,153	0.00%
2023/12/12	0.1	21.50	0	0.00	21.35	0.1	2,174	0.00%
2023/12/11	7	21.30	1	21.40	21.45	6	2,192	0.27%
2023/12/08	5	21.22	0	0.00	21.30	5	2,179	0.23%
2023/12/07	0.5	21.90	0	0.00	21.55	0.5	2,203	0.02%
2023/12/06	2	21.65	2	21.70	21.65	0	2,223	0.00%
2023/12/05	0.1	22.00	3	22.50	22.05	-3	2,238	-0.13%
2023/12/04	1	22.15	4	22.09	22.20	-3	2,227	-0.13%
2023/11/30	0.1	21.79	7	21.60	21.65	-6.9	2,255	-0.30%
2023/11/29	0	0.00	3	21.55	21.80	-3	2,313	-0.13%
2023/11/28	0	0.00	1	21.65	21.70	-1	2,317	-0.04%
2023/11/27	0	0.00	8	21.77	21.60	-8	2,333	-0.34%
2023/11/24	2	21.55	4	21.58	21.60	-2	2,324	-0.09%
2023/11/23	0	0.00	3	21.40	21.25	-3	2,306	-0.13%
2023/11/22	0	0.00	0.3	21.25	21.15	-0.3	2,312	-0.01%
2023/11/20	0	21.10	4	21.08	21.15	-4	2,410	-0.17%
2023/11/15	0	0.00	3	20.70	20.85	-3	2,452	-0.12%
2023/11/13	0	0.00	4	20.25	20.30	-4	2,482	-0.16%
2023/11/10	3	20.30	0	0.00	20.20	3	2,516	0.12%
2023/11/09	2	20.40	2	20.45	20.45	0	2,527	0.00%
2023/11/07	1	20.80	0.2	20.88	20.95	0.8	2,588	0.03%
2023/11/06	0	0.00	5.4	20.85	20.90	-5.4	2,735	-0.20%
2023/11/03	0	0.00	0.1	20.60	20.50	-0.1	2,744	0.00%
2023/10/30	0	0.00	6	20.44	20.40	-6	2,798	-0.21%
2023/10/27	2.3	20.35	2	20.45	20.35	0.3	2,810	0.01%
2023/10/25	1.2	20.66	0	0.00	20.60	1.2	2,864	0.04%
2023/10/24	4	20.18	0	0.00	20.40	4	2,890	0.14%
2023/10/23	3.1	20.17	2	20.25	20.25	1.1	2,906	0.04%
2023/10/20	3	20.40	0	0.00	20.30	3	2,939	0.10%
2023/10/19	1	20.70	0	0.00	20.70	1	2,950	0.03%
2023/10/18	3	20.60	0	0.00	20.70	3	2,968	0.10%
2023/10/17	12.2	20.94	0	0.00	20.85	12.2	2,985	0.41%
2023/10/16	0	0.00	2	21.20	21.10	-2	3,010	-0.07%
2023/10/13	2	21.38	0	0.00	21.45	2	3,056	0.07%
2023/10/12	8	21.33	0	0.00	21.35	8	3,080	0.26%
2023/10/11	2.1	21.70	0	0.00	21.70	2.1	3,109	0.07%
2023/10/06	5	21.75	0	0.00	21.75	5	3,087	0.16%
2023/10/05	2	21.85	0	0.00	21.85	2	3,110	0.06%
2023/10/04	6	21.84	0	0.00	21.90	6	3,129	0.19%
2023/10/03	1	22.00	0	0.00	22.00	1	3,123	0.03%
2023/10/02	12.2	22.35	136	22.55	22.25	-123.8	3,115	-3.97%	大賣/鉅額交易
2023/09/28	16.1	23.32	1	23.00	22.85	15.1	3,073	0.49%
2023/09/27	2	23.20	1	23.35	23.40	1	3,022	0.03%
2023/09/26	1	23.60	0	0.00	23.40	1	3,072	0.03%
2023/09/22	6	23.48	1	24.10	24.20	5	3,274	0.15%
2023/09/21	1	23.80	1	23.90	23.65	0	3,276	0.00%
2023/09/20	118	24.89	107	24.87	24.65	11	3,243	0.34%	大買/大賣/
2023/09/19	0	0.00	2	24.00	23.90	-2	2,977	-0.07%
2023/09/15	13	23.52	2	24.25	23.45	11	2,945	0.37%
2023/09/14	0	0.00	2	23.75	23.75	-2	2,933	-0.07%
2023/09/13	1	23.15	0	0.00	23.20	1	2,997	0.03%
2023/09/12	5	23.36	10	23.91	23.25	-5	3,034	-0.16%
2023/09/11	0	0.00	4.5	24.24	23.90	-4.5	3,042	-0.15%
2023/09/08	2	23.93	5	24.07	24.00	-3	3,078	-0.10%
2023/09/07	1	23.75	1	23.95	23.80	0	3,117	0.00%
2023/09/05	1	23.70	0	0.00	23.85	1	3,155	0.03%
2023/09/04	100	23.80	117	23.82	23.75	-17	3,151	-0.54%	大賣/
2023/09/01	0	0.00	5	23.25	23.20	-5	3,130	-0.16%
2023/08/31	0	0.00	3	22.88	23.20	-3	3,160	-0.09%
2023/08/30	36	22.84	17	22.80	22.90	19	3,236	0.59%
2023/08/29	100	22.85	0	0.00	22.85	100	3,276	3.05%
2023/08/28	5	22.75	2	22.93	22.65	3	3,299	0.09%
2023/08/25	19	22.79	17	22.82	22.70	2	3,321	0.06%
2023/08/24	17	22.92	4	23.00	22.90	13	3,332	0.39%
2023/08/23	5.1	22.05	11	22.08	22.20	-5.9	3,301	-0.18%
2023/08/21	1	21.55	0	0.00	21.25	1	3,437	0.03%
2023/08/18	0	0.00	6	21.70	21.45	-6	3,513	-0.17%
2023/08/17	4	20.58	0	0.00	21.20	4	3,639	0.11%
2023/08/16	3	21.00	0	0.00	20.80	3	3,837	0.08%
2023/08/15	2	21.30	7	21.27	21.25	-5	3,863	-0.13%
2023/08/14	20	21.25	1	21.15	21.30	19	3,929	0.48%
2023/08/11	0	0.00	1	21.85	21.85	-1	3,992	-0.03%
2023/08/10	13	21.64	24	22.19	21.65	-11	4,061	-0.27%
2023/08/09	2	23.40	2	23.55	23.55	0	4,065	0.00%
2023/08/07	0	0.00	1	23.40	23.40	-1	4,245	-0.02%
2023/08/02	3	23.42	0	0.00	23.25	3	4,406	0.07%
2023/08/01	0	0.00	10	23.45	23.45	-10	4,445	-0.22%
2023/07/31	2	23.43	6.1	23.50	23.35	-4.1	4,567	-0.09%
2023/07/27	0	0.00	2	23.35	23.35	-2	4,828	-0.04%
2023/07/25	5	23.16	0	0.00	23.10	5	5,132	0.10%
2023/07/24	1	23.10	0	0.00	23.05	1	5,276	0.02%
2023/07/21	1	23.25	0	0.00	23.40	1	5,369	0.02%
2023/07/19	3	23.32	15	23.22	23.05	-12	5,723	-0.21%
2023/07/18	8	23.34	1	23.20	23.20	7	6,021	0.12%
2023/07/17	2	23.55	4.2	23.35	23.70	-2.2	6,255	-0.04%
2023/07/14	2.1	23.61	0	0.00	23.70	2.1	6,647	0.03%
2023/07/13	12	23.92	0	0.00	23.90	12	7,371	0.16%
2023/07/12	1	24.15	2	24.15	24.10	-1	8,602	-0.01%
2023/07/07	2	24.40	0	0.00	24.15	2	12,009	0.02%
2023/07/05	5	25.02	0	0.00	24.70	5	12,664	0.04%
2023/07/04	1	25.25	1	24.95	24.95	0	12,964	0.00%
2023/07/03	1	24.70	12	24.87	24.95	-11	13,434	-0.08%
2023/06/30	0	0.00	7	25.16	24.75	-7	13,414	-0.05%
2023/06/29	1	24.55	5	24.71	24.75	-4	13,260	-0.03%
2023/06/28	3.2	24.50	1	24.40	24.35	2.2	13,288	0.02%
2023/06/26	1	24.15	2	24.25	24.00	-1	13,520	-0.01%
2023/06/21	3	24.25	5	24.25	24.35	-2	13,543	-0.01%
2023/06/20	5	24.63	1	24.30	24.30	4	13,572	0.03%
2023/06/19	5	24.80	2	24.73	24.65	3	13,584	0.02%
2023/06/16	1	24.10	1	24.20	24.25	0	13,523	0.00%
2023/06/15	2	23.95	0	0.00	24.00	2	13,496	0.01%
2023/06/14	2	23.70	2	23.90	23.80	0	13,495	0.00%
2023/06/13	0	0.00	6	24.13	24.00	-6	13,476	-0.04%
2023/06/12	1	24.40	0	0.00	24.40	1	13,450	0.01%
2023/06/09	10	24.90	1	24.80	24.85	9	13,444	0.07%
2023/06/08	10	25.10	2	25.00	25.00	8	13,524	0.06%
2023/06/07	23	25.09	5.1	24.95	25.00	17.9	13,615	0.13%
2023/06/06	1	25.05	1	25.05	25.00	0	13,710	0.00%
2023/06/05	4	25.09	9	25.09	25.25	-5	13,754	-0.04%
2023/06/02	35	24.60	4	24.59	24.55	31	13,692	0.23%
2023/06/01	75	24.42	7	24.50	24.50	68	13,707	0.50%
2023/05/31	26	24.25	0	0.00	24.15	26	13,726	0.19%
2023/05/30	11	24.20	10	24.25	24.20	1	13,743	0.01%
2023/05/29	26	24.59	1	24.45	24.45	25	13,846	0.18%
2023/05/26	17	24.26	0	0.00	24.15	17	14,024	0.12%
2023/05/25	8	25.23	4	25.24	25.00	4	14,202	0.03%
2023/05/24	14.5	25.47	3	25.52	25.50	11.5	14,532	0.08%
2023/05/23	65	25.04	50	25.08	25.20	15	14,960	0.10%
2023/05/22	4	25.53	15	25.47	25.75	-11	15,172	-0.07%
2023/05/19	4	24.40	21	24.80	24.40	-17	15,107	-0.11%
2023/05/18	2	24.55	0	0.00	24.55	2	15,087	0.01%
2023/05/17	10	24.40	15	24.51	24.50	-5	15,114	-0.03%
2023/05/16	7	24.23	20	24.35	24.20	-13	15,064	-0.09%
2023/05/15	43	24.33	0	0.00	24.40	43	15,050	0.29%
2023/05/12	2	23.25	96	23.47	23.45	-94	14,986	-0.63%
2023/05/11	2	23.25	96	23.47	23.30	-94	15,004	-0.63%
2023/05/10	1	24.00	12	24.13	24.00	-11	14,860	-0.07%
2023/05/09	8	24.00	1	24.15	24.00	7	14,813	0.05%
2023/05/08	19	24.84	6	24.82	24.60	13	14,767	0.09%
2023/05/05	6	24.57	23	24.52	24.45	-17	14,788	-0.11%
2023/05/04	18	25.07	3	24.95	24.95	15	14,725	0.10%
2023/05/03	2	25.98	4	26.04	25.60	-2	14,602	-0.01%
2023/05/02	4	25.90	3.1	26.05	26.00	0.9	14,519	0.01%
2023/04/28	65	25.90	73	26.12	25.95	-8	14,388	-0.06%
2023/04/27	23	26.07	69	25.90	25.80	-46	14,204	-0.32%
2023/04/26	30	25.54	4.1	25.68	25.60	25.9	14,028	0.18%
2023/04/25	78	25.91	13	26.34	25.80	65	13,919	0.47%
2023/04/24	2	26.30	5	26.25	26.20	-3	13,643	-0.02%
2023/04/21	13	25.89	31	25.64	25.90	-18	13,517	-0.13%
2023/04/20	15	26.21	21	26.27	26.00	-6	13,184	-0.05%
2023/04/19	16	26.56	10	26.40	26.35	6	12,924	0.05%
2023/04/18	343	26.98	320	27.03	27.30	23	12,499	0.18%	大買/大賣/
2023/04/17	785	27.91	806.5	28.00	28.00	-21.5	11,720	-0.18%	大買/大賣/
2023/04/14	192.5	27.35	185.1	27.55	26.45	7.4	10,447	0.07%	大買/大賣/
2023/04/13	1,171	26.38	1,083.2	26.27	26.85	87.8	8,708	1.01%	大買/大賣/
2023/04/12	133	24.45	101	24.45	24.45	32	7,450	0.43%	大買/大賣/
2023/04/11	39	23.94	99	23.99	23.60	-60	6,981	-0.86%
2023/04/10	193	23.93	144	24.03	24.05	49	6,724	0.73%	大買/大賣/
2023/04/07	82.1	22.90	23	23.05	22.80	59.1	6,381	0.93%
2023/04/06	427	24.14	460	24.27	23.75	-33	6,051	-0.55%	大買/大賣/
2023/03/31	7	23.36	4	23.50	23.35	3	5,535	0.05%
2023/03/29	24	23.41	11	23.81	23.40	13	5,514	0.24%
2023/03/28	91	23.32	85	23.41	23.45	6	5,472	0.11%
2023/03/27	7	23.61	35	23.65	23.50	-28	5,380	-0.52%
2023/03/24	0	22.60	0	0.00	22.75	0	5,266	0.00%
2023/03/23	0	0.00	2	22.40	22.40	-2	5,440	-0.04%
2023/03/22	0	0.00	10	22.30	22.25	-10	5,405	-0.19%
2023/03/21	0	0.00	1	21.95	22.00	-1	5,397	-0.02%
2023/03/20	10	21.70	1	21.75	21.70	9	5,399	0.17%
2023/03/17	0	0.00	1	21.65	21.65	-1	5,452	-0.02%
2023/03/16	0.1	21.15	0	0.00	21.05	0.1	5,439	0.00%
2023/03/15	2	21.50	1	21.50	21.40	1	5,440	0.02%
2023/03/14	5	21.68	23	21.65	21.55	-18	5,476	-0.33%
2023/03/13	10.1	21.95	5	21.94	21.85	5.1	5,537	0.09%
2023/03/10	0	22.80	3	22.58	22.55	-3	5,579	-0.05%
2023/03/09	12	23.55	6	23.40	23.55	6	5,546	0.11%
2023/03/08	164	23.01	159	23.16	23.20	5	5,953	0.08%	大買/大賣/
2023/03/07	0.1	23.00	7	23.00	22.90	-6.9	6,051	-0.11%
2023/03/06	0	23.05	6.5	23.00	23.05	-6.5	6,032	-0.11%
2023/03/03	0	0.00	8	23.15	22.90	-8	6,013	-0.13%
2023/03/02	8	23.05	6	23.13	23.05	2	6,033	0.03%
2023/03/01	0.1	22.95	0	0.00	22.80	0.1	6,074	0.00%
2023/02/24	14	23.52	9	23.67	23.55	5	5,998	0.08%
2023/02/23	17	24.53	1	24.60	24.05	16	5,785	0.28%
2023/02/22	38	24.20	32	24.39	24.20	6	5,503	0.11%
2023/02/21	30	23.63	43.3	23.72	23.90	-13.3	5,138	-0.26%
2023/02/20	74	22.97	73	23.06	23.25	1	4,657	0.02%
2023/02/17	1	21.55	32	21.46	21.50	-31	4,327	-0.72%
2023/02/16	0	0.00	0	20.80	20.85	0	4,204	0.00%
2023/02/15	0	0.00	3	21.25	21.00	-3	4,246	-0.07%
2023/02/14	21	20.96	0	0.00	20.65	21	4,317	0.49%
2023/02/13	5	20.74	17	21.18	21.00	-12	4,358	-0.28%
2023/02/10	11	20.64	14	20.86	20.65	-3	4,522	-0.07%
2023/02/09	58	20.65	57	20.65	20.50	1	4,544	0.02%
2023/02/07	10	20.35	0.5	20.25	20.30	9.5	4,534	0.21%
2023/02/06	0	0.00	1	20.31	20.20	-1	4,508	-0.02%
2023/02/03	0	0.00	18	20.35	20.45	-18	4,443	-0.41%
2023/02/02	0	0.00	22	19.96	20.10	-22	4,350	-0.51%
2023/02/01	1	19.55	1	19.80	19.85	0	4,275	0.00%
2023/01/31	0	19.20	2	19.28	19.35	-2	4,223	-0.05%
2023/01/30	5	18.78	0	18.80	18.70	5	4,170	0.12%
2023/01/16	0	18.55	0	18.50	18.40	0	4,142	0.00%
2023/01/12	2	18.65	0	0.00	18.60	2	4,137	0.05%
2023/01/09	0	18.84	3	18.85	18.70	-3	4,119	-0.07%
2023/01/05	0	19.30	0	0.00	19.00	0	4,116	0.00%
2023/01/04	5	19.25	0.9	19.30	19.15	4.2	4,121	0.10%
2023/01/03	10.1	19.30	0	0.00	19.20	10.1	4,122	0.24%
2022/12/27	10.8	19.75	20	20.25	19.80	-9.2	4,053	-0.23%
2022/12/23	27	19.75	27	19.76	19.50	0	3,976	0.00%
2022/12/20	0	19.40	0	0.00	19.15	0	3,923	0.00%
2022/12/19	10	19.75	1	20.00	19.75	9	3,892	0.23%
2022/12/16	5	20.00	20	20.13	20.10	-15	3,873	-0.39%
2022/12/15	197.1	20.41	183	20.51	20.30	14.1	3,799	0.37%	大買/大賣/
2022/12/14	0	0.00	2	19.75	19.70	-2	3,580	-0.06%
2022/12/13	0.2	19.79	0	0.00	19.70	0.2	3,568	0.00%
2022/12/12	6	20.02	0	0.00	19.55	6	3,539	0.17%
2022/12/09	5.1	20.00	1	19.90	19.90	4.1	3,509	0.12%
2022/12/08	0	19.75	5	19.73	19.65	-5	3,437	-0.14%
2022/12/06	44	19.80	44	19.75	19.55	0	3,344	0.00%
2022/12/05	132	20.36	134	20.55	19.90	-2	3,272	-0.06%	大買/大賣/
2022/12/02	30	20.27	34	20.38	19.95	-4	3,171	-0.13%
2022/12/01	5	19.66	2	19.80	19.55	3	3,017	0.10%
2022/11/30	176.1	20.82	477	20.55	19.90	-300.9	2,906	-10.35%	大買/大賣/鉅額交易
2022/11/29	554	19.63	266	19.68	19.85	288	2,364	12.18%	大買/大賣/鉅額交易
2022/11/28	0	0.00	0.1	18.00	18.05	-0.1	2,169	0.00%
2022/11/25	2.1	18.36	2	18.70	18.35	0.1	2,150	0.00%
2022/11/24	53	18.40	50	18.45	18.40	3	2,107	0.14%
2022/11/23	121	18.57	121	18.56	18.45	0	2,030	0.00%	大買/大賣/
2022/11/22	43	18.12	7	17.99	18.25	36	1,937	1.86%
2022/11/21	2	17.55	0	0.00	17.40	2	1,863	0.11%
2022/11/18	1	17.80	0	0.00	17.80	1	1,846	0.05%
2022/11/17	12	17.80	11	17.95	18.00	1	1,837	0.05%
2022/11/16	0	18.15	0	0.00	18.20	0	1,786	0.00%
2022/11/15	6	18.21	86	18.20	18.20	-80	1,752	-4.57%
2022/11/14	10.1	18.35	10	18.55	18.50	0.1	1,714	0.01%
2022/11/10	12	18.86	4	18.95	18.95	8	1,586	0.50%
2022/11/09	0	0.00	8	18.85	18.65	-8	1,411	-0.57%
2022/11/08	28	18.53	41	18.75	18.50	-13	1,331	-0.98%
2022/11/07	186	17.57	93	17.60	18.15	93	1,088	8.55%	大買/
2022/11/04	41	16.20	40	16.34	16.50	1	976	0.10%
2022/10/24	0	15.30	0	0.00	15.00	0	968	0.00%
2022/10/20	0	0.00	18	14.55	14.65	-18	948	-1.90%
2022/10/11	6	15.75	0	0.00	15.70	6	900	0.67%
2022/10/06	12	16.14	0	0.00	16.15	12	897	1.34%
2022/10/05	0	0.00	1	16.35	16.25	-1	916	-0.11%
2022/09/30	0.7	15.85	0	0.00	15.85	0.7	917	0.08%
2022/09/29	1	16.20	2	16.00	16.10	-1	907	-0.11%
2022/09/28	1.2	16.05	0	0.00	15.90	1.2	902	0.14%
2022/09/27	0.2	16.73	0	0.00	16.65	0.2	876	0.02%
2022/09/26	0.2	16.90	0	0.00	16.75	0.2	877	0.02%
2022/09/20	3	17.60	1	17.60	17.65	2	870	0.23%
2022/09/16	1	17.80	0	0.00	17.80	1	891	0.11%
2022/09/15	1	18.05	0	0.00	17.95	1	901	0.11%
2022/09/14	1	17.90	0	0.00	17.95	1	909	0.11%
2022/09/13	1	18.10	0	0.00	18.10	1	924	0.11%
2022/09/02	1	18.10	0	0.00	18.20	1	1,061	0.09%
2022/09/01	10	18.10	0	0.00	18.15	10	1,064	0.94%
2022/08/31	0	0.00	1	18.35	18.35	-1	1,061	-0.09%
2022/08/30	2	18.20	0	0.00	18.20	2	1,071	0.19%
2022/08/29	3	18.25	0	0.00	18.20	3	1,069	0.28%
2022/08/26	7	18.64	0	0.00	18.65	7	1,060	0.66%
2022/08/24	0	0.00	1	18.50	18.60	-1	1,065	-0.09%
2022/08/19	2	18.35	2	18.50	18.50	0	1,064	0.00%
2022/08/17	1	18.65	0	0.00	18.60	1	1,075	0.09%
2022/08/12	0	0.00	12	18.58	18.70	-12	1,096	-1.09%
2022/08/11	4	18.35	0	0.00	18.45	4	1,090	0.37%
2022/08/10	1	18.35	1	18.25	18.35	0	1,107	0.00%
2022/08/09	2	18.40	5	18.25	18.40	-3	1,114	-0.27%
2022/08/08	0.1	18.30	0	0.00	18.35	0.1	1,132	0.01%
2022/08/05	1	18.35	1	18.45	18.35	0	1,163	0.00%
2022/08/03	5.1	18.30	0	0.00	18.20	5.1	1,236	0.41%
2022/07/26	2	18.00	0	0.00	17.90	2	1,319	0.15%
2022/07/25	0	0.00	2	18.20	18.20	-2	1,329	-0.15%
2022/07/15	5	18.00	0	0.00	17.90	5	1,509	0.33%
2022/07/07	0.5	17.50	0	0.00	17.50	0.5	1,608	0.03%
2022/07/01	0	17.30	0	0.00	17.25	0	1,661	0.00%
2022/06/28	0	0.00	2	18.35	18.35	-2	1,663	-0.12%
2022/06/21	2	18.05	0	0.00	18.10	2	1,674	0.12%
2022/06/20	5.1	17.81	0	0.00	17.60	5.1	1,678	0.30%
2022/06/15	0.5	18.70	2	18.75	18.75	-1.5	1,680	-0.09%
2022/06/14	2.3	18.44	0	0.00	18.45	2.3	1,683	0.14%
2022/06/13	0.1	19.00	0	0.00	18.85	0.1	1,679	0.01%
2022/06/02	3	19.60	0	0.00	19.70	3	1,925	0.16%
2022/06/01	2	19.65	0	0.00	19.70	2	1,954	0.10%
2022/05/31	1	19.65	0	0.00	19.65	1	1,962	0.05%
2022/05/30	0	0.00	2	19.60	19.70	-2	1,993	-0.10%
2022/05/26	0	0.00	3	19.50	19.40	-3	2,040	-0.15%
2022/05/23	0	0.00	3	19.37	19.30	-3	2,072	-0.14%
2022/05/20	1	19.00	5	19.10	19.00	-4	2,073	-0.19%
2022/05/19	1	18.90	3	18.90	19.00	-2	2,093	-0.10%
2022/05/16	7	19.00	0	0.00	18.85	7	2,193	0.32%
2022/05/13	2.1	19.00	0	0.00	18.95	2.1	2,187	0.10%
2022/05/12	0	19.05	0	0.00	18.85	0	2,163	0.00%
2022/05/11	0	0.00	10	19.65	19.70	-10	2,092	-0.48%
2022/05/10	0	0.00	1	20.00	20.20	-1	2,059	-0.05%
2022/05/09	5	20.02	0	0.00	20.05	5	2,042	0.24%
2022/05/06	0	0.00	2	20.40	20.30	-2	2,029	-0.10%
2022/05/05	5	20.70	0	0.00	20.70	5	2,023	0.25%
2022/05/04	5	20.75	0	0.00	20.70	5	2,018	0.25%
2022/05/03	1.1	20.76	2	20.70	20.75	-0.9	2,035	-0.04%
2022/04/28	4	20.94	13	21.00	20.95	-9	2,057	-0.44%
2022/04/27	0	0.00	27	21.47	21.35	-27	2,025	-1.33%
2022/04/26	7	22.00	8	22.08	21.65	-1	1,967	-0.05%
2022/04/25	13	21.25	1	21.20	21.10	12	1,912	0.63%
2022/04/19	0	0.00	6	21.62	21.55	-6	1,936	-0.31%
2022/04/18	5	21.32	0	0.00	21.25	5	1,930	0.26%
2022/04/15	1	21.45	3	21.50	21.45	-2	1,924	-0.10%
2022/04/14	6	21.35	6.2	21.29	21.30	-0.2	1,918	-0.01%
2022/04/13	0.1	20.70	0	0.00	20.80	0.1	1,905	0.01%
2022/04/12	0	0.00	1	20.40	20.50	-1	1,935	-0.05%
2022/04/11	7.1	20.63	0	0.00	20.45	7.1	1,957	0.36%
2022/04/07	1	21.00	0	0.00	20.80	1	1,980	0.05%
2022/04/06	0	0.00	4.1	21.26	21.30	-4.1	1,999	-0.20%
2022/04/01	2	21.10	0	0.00	21.10	2	1,999	0.10%
2022/03/31	1.3	21.18	2	21.40	21.15	-0.8	2,011	-0.04%
2022/03/30	3.5	21.14	4.1	21.15	21.15	-0.6	2,001	-0.03%
2022/03/29	0.4	21.20	0	0.00	21.20	0.4	2,000	0.02%
2022/03/28	0	0.00	2	21.10	21.20	-2	1,996	-0.10%
2022/03/25	7.1	21.36	0	0.00	21.30	7.1	1,995	0.36%
2022/03/24	1	21.60	0	0.00	21.55	1	1,988	0.05%
2022/03/22	0	0.00	8	22.10	22.05	-8	1,990	-0.40%
2022/03/21	0.1	21.70	1	21.65	21.75	-0.9	1,961	-0.05%
2022/03/18	0	0.00	1	21.45	21.70	-1	1,993	-0.05%
2022/03/17	3	21.30	8	21.28	21.30	-5	1,994	-0.25%
2022/03/16	3.3	21.02	0	0.00	21.00	3.3	1,998	0.16%
2022/03/10	1	22.25	15	22.14	22.00	-14	2,011	-0.70%
2022/03/09	0	0.00	18	22.06	22.10	-18	1,963	-0.92%
2022/03/08	2	21.50	0	0.00	21.20	2	1,887	0.11%
2022/03/07	1	21.00	2	21.13	21.20	-1	1,864	-0.05%
2022/03/04	0	0.00	1.1	21.70	21.65	-1.1	1,872	-0.06%
2022/03/03	0.1	21.90	11	21.90	21.90	-10.9	1,876	-0.58%
2022/03/01	1	21.45	20	21.35	21.60	-19	1,868	-1.02%
2022/02/25	20	20.86	19	21.30	20.95	1	1,868	0.05%
2022/02/24	19	21.10	0	0.00	20.85	19	1,873	1.02%
2022/02/23	0	0.00	16	21.44	21.50	-16	1,865	-0.86%
2022/02/22	15	21.10	2	21.10	21.20	13	1,881	0.69%
2022/02/21	0	21.75	1	21.70	21.70	-1	1,882	-0.05%
2022/02/18	2	21.73	27	21.69	21.75	-25	1,886	-1.33%
2022/02/17	0	0.00	12	21.40	21.15	-12	1,816	-0.66%
2022/02/16	0	0.00	8.5	21.14	21.25	-8.5	1,830	-0.46%
2022/02/15	1	20.85	3	20.95	20.85	-2	1,835	-0.11%
2022/02/14	1	20.85	5	20.87	20.85	-4	1,861	-0.21%
2022/02/11	0	21.00	0	0.00	20.85	0	1,866	0.00%
2022/02/10	8	21.05	2	21.15	21.15	6	1,898	0.32%
2022/02/09	8	21.20	0	0.00	21.25	8	1,930	0.41%
2022/02/08	5	21.00	7	21.18	21.20	-2	1,951	-0.10%
2022/02/07	0	0.00	6	20.74	20.90	-6	1,982	-0.30%
2022/01/26	2	20.10	0	0.00	20.00	2	2,106	0.09%
2022/01/25	3	20.05	1	20.05	20.00	2	2,116	0.09%
2022/01/24	1	20.15	0	0.00	20.15	1	2,129	0.05%
2022/01/21	3	20.58	7	20.45	20.40	-4	2,141	-0.19%
2022/01/20	0.5	20.80	0	0.00	20.80	0.5	2,133	0.02%
2022/01/19	1	20.85	1	20.85	20.80	0	2,137	0.00%
2022/01/18	0.1	21.10	0	0.00	20.90	0.1	2,143	0.00%
2022/01/14	2	20.78	0	0.00	20.90	2	2,168	0.09%
2022/01/13	2	21.15	2	21.20	21.15	0	2,159	0.00%
2022/01/12	6	21.43	0	0.00	21.40	6	2,138	0.28%
2022/01/11	3.5	21.66	0	0.00	21.55	3.5	2,150	0.16%
2022/01/10	1.1	21.68	0	0.00	21.80	1.1	2,160	0.05%
2022/01/07	1	21.90	0	0.00	21.80	1	2,172	0.05%
2022/01/06	0	0.00	2	22.25	22.05	-2	2,167	-0.09%
2022/01/05	0	0.00	20	22.05	21.90	-20	2,176	-0.92%
2022/01/04	10	22.14	3	22.20	22.20	7	2,212	0.32%
2022/01/03	0	0.00	3	22.02	22.15	-3	2,192	-0.14%
2021/12/30	0	0.00	1	22.00	21.95	-1	2,198	-0.05%
2021/12/29	6	22.02	5	22.02	21.85	1	2,209	0.05%
2021/12/28	0.5	21.55	3	21.58	21.55	-2.5	2,205	-0.11%
2021/12/27	2	21.38	0	0.00	21.40	2	2,301	0.09%
2021/12/20	0	0.00	3.7	21.69	21.60	-3.7	2,425	-0.15%
2021/12/17	0	0.00	2	21.80	21.50	-2	2,441	-0.08%
2021/12/15	7	21.44	2	21.45	21.40	5	2,473	0.20%
2021/12/14	6	21.48	0	0.00	21.40	6	2,489	0.24%
2021/12/10	0	22.05	3	21.92	22.05	-3	2,470	-0.12%
2021/12/09	0.1	22.20	3	22.17	22.05	-2.9	2,475	-0.12%
2021/12/07	1	22.35	0	0.00	22.20	1	2,465	0.04%
2021/12/03	0	0.00	30	22.00	21.95	-30	2,497	-1.20%
2021/12/02	11	21.87	2	22.05	21.85	9	2,540	0.35%
2021/12/01	1	22.00	1	22.10	22.10	0	2,570	0.00%
2021/11/30	0	0.00	3	22.05	22.30	-3	2,629	-0.11%
2021/11/29	6	21.71	0	0.00	21.70	6	2,647	0.23%
2021/11/26	0	0.00	0	22.50	22.00	0	2,702	0.00%
2021/11/25	0	0.00	1	22.45	22.30	-1	2,812	-0.04%
2021/11/23	8.1	22.00	0	0.00	22.00	8.1	2,835	0.29%
2021/11/22	4	22.15	11	22.25	22.35	-7	2,885	-0.24%
2021/11/19	1	22.20	0.9	22.15	22.15	0.1	2,920	0.00%
2021/11/18	0	0.00	5	22.26	22.25	-5	3,017	-0.17%
2021/11/17	2	22.23	0	0.00	22.25	2	3,271	0.06%
2021/11/16	0	0.00	1	22.85	22.50	-1	3,313	-0.03%
2021/11/15	0	0.00	5	22.80	22.60	-5	3,606	-0.14%
2021/11/12	0	0.00	4	22.56	22.40	-4	3,764	-0.11%
2021/11/11	3	22.22	0	0.00	22.10	3	3,788	0.08%
2021/11/09	5	22.90	8.1	22.73	22.70	-3.1	4,035	-0.08%
2021/11/08	0	0.00	4	22.76	22.75	-4	4,030	-0.10%
2021/11/04	7	22.70	0	0.00	22.40	7	4,078	0.17%
2021/11/03	0	0.00	3	23.05	22.90	-3	4,075	-0.07%
2021/11/01	3	22.10	0	0.00	22.15	3	4,030	0.07%
2021/10/29	2	21.90	3	21.70	21.80	-1	4,035	-0.02%
2021/10/28	1	21.65	2	21.50	21.55	-1	4,050	-0.02%
2021/10/27	0	0.00	5	21.40	21.35	-5	4,093	-0.12%
2021/10/26	2	21.45	4	21.54	21.45	-2	4,169	-0.05%
2021/10/22	2	21.28	1	21.30	21.25	1	4,341	0.02%
2021/10/19	0	0.00	3	21.32	21.55	-3	4,623	-0.06%
2021/10/18	0	0.00	2	21.15	21.15	-2	4,723	-0.04%
2021/10/15	2	20.90	1	21.00	20.90	1	4,860	0.02%
2021/10/14	0	0.00	2	20.80	20.80	-2	4,970	-0.04%
2021/10/13	1	20.55	1	21.00	20.50	0	5,090	0.00%
2021/10/12	2	21.10	1	21.15	20.70	1	5,273	0.02%
2021/10/08	2	21.65	2	22.05	21.65	0	5,619	0.00%
2021/10/07	2	21.40	13	21.89	21.85	-11	5,852	-0.19%
2021/10/06	1.2	21.23	0	0.00	21.20	1.2	6,070	0.02%
2021/10/05	4	21.45	21	21.43	21.60	-17	6,279	-0.27%
2021/10/04	5	21.89	2	21.85	21.60	3	6,420	0.05%
2021/10/01	3	22.52	0	0.00	22.45	3	6,574	0.05%
2021/09/30	1	23.00	0	0.00	23.10	1	7,031	0.01%
2021/09/29	6	22.70	0	0.00	22.70	6	8,346	0.07%
2021/09/28	1	22.80	0	0.00	22.90	1	8,859	0.01%
2021/09/27	1	23.15	0	0.00	23.15	1	9,283	0.01%
2021/09/24	0	0.00	10	23.16	23.05	-10	9,911	-0.10%
2021/09/22	5	22.75	8.3	22.70	22.75	-3.3	11,576	-0.03%
2021/09/16	0	0.00	4	23.04	23.05	-4	13,779	-0.03%
2021/09/15	10	23.00	0.1	23.05	22.95	9.9	15,892	0.06%
2021/09/14	8	23.16	10	23.10	23.05	-2	17,417	-0.01%
2021/09/13	16	23.33	2	23.30	23.30	14	21,568	0.06%
2021/09/10	0	0.00	3	23.40	23.50	-3	24,448	-0.01%
2021/09/09	2	23.10	4	23.15	23.10	-2	26,598	-0.01%
2021/09/08	0	0.00	58	23.25	23.20	-58	27,334	-0.21%
2021/09/07	4	23.86	26.2	23.67	23.50	-22.2	29,832	-0.07%
2021/09/06	9	23.54	22	23.73	23.40	-13	31,157	-0.04%
2021/09/03	2.1	23.94	1	24.35	23.85	1.1	31,286	0.00%
2021/09/02	2	24.15	1	24.25	24.10	1	31,329	0.00%
2021/09/01	0	0.00	1	24.20	24.10	-1	31,427	0.00%
2021/08/31	0	0.00	4	24.55	24.65	-4	31,969	-0.01%
2021/08/30	10	24.25	12	24.23	24.20	-2	32,038	-0.01%
2021/08/26	2	24.48	19	23.99	24.00	-17	32,704	-0.05%
2021/08/25	13	24.07	0	0.00	24.20	13	33,286	0.04%
2021/08/24	3	24.17	3	24.37	23.85	0	33,357	0.00%
2021/08/23	47.2	24.41	45	24.52	24.00	2.2	33,394	0.01%
2021/08/20	1	23.15	0	0.00	23.10	1	33,387	0.00%
2021/08/19	162	24.17	59	24.23	23.50	103	33,397	0.31%	大買/鉅額交易
2021/08/18	2	23.85	16	22.93	24.10	-14	33,180	-0.04%
2021/08/17	3	22.93	2	23.08	22.80	1	33,237	0.00%
2021/08/16	10.1	23.78	6	23.31	23.20	4.1	33,777	0.01%
2021/08/13	3	24.12	5	24.07	23.95	-2	34,091	-0.01%
2021/08/12	0.1	23.50	1	23.55	23.45	-0.9	33,970	0.00%
2021/08/11	16.2	23.55	18	23.41	23.35	-1.8	34,116	-0.01%
2021/08/10	0	24.00	5	23.85	23.75	-5	34,202	-0.01%
2021/08/09	1	23.95	0	0.00	23.90	1	34,362	0.00%
2021/08/06	5	24.20	12	24.03	23.95	-7	34,464	-0.02%
2021/08/05	11	23.98	1	23.90	23.95	10	34,663	0.03%
2021/08/04	5	24.30	3	24.28	24.25	2	35,038	0.01%
2021/08/03	1	24.05	0	0.00	24.00	1	35,280	0.00%
2021/08/02	1	23.90	3	24.07	24.20	-2	35,478	-0.01%
2021/07/30	0	0.00	7	24.33	24.05	-7	35,601	-0.02%
2021/07/29	6	24.54	2	24.35	24.70	4	35,684	0.01%
2021/07/28	9	23.99	3	23.90	23.85	6	35,757	0.02%
2021/07/27	3.2	24.78	7	25.10	24.40	-3.8	36,236	-0.01%
2021/07/26	7	24.91	0	0.00	24.90	7	36,648	0.02%
2021/07/23	12	25.18	22.2	24.96	25.20	-10.2	36,871	-0.03%
2021/07/22	7	24.69	71	24.41	24.35	-64	37,094	-0.17%
2021/07/21	12	24.41	11	24.64	24.10	1	37,461	0.00%
2021/07/20	31	25.03	22	24.95	24.80	9	38,136	0.02%
2021/07/19	11	25.38	14	25.44	25.60	-3	38,573	-0.01%
2021/07/16	14	25.24	24	25.25	25.15	-10	40,374	-0.02%
2021/07/15	22	25.73	35	25.51	25.75	-13	41,689	-0.03%
2021/07/14	21	24.90	8	25.00	24.90	13	42,415	0.03%
2021/07/13	6	25.63	40	25.65	25.20	-34	43,019	-0.08%
2021/07/12	25	26.04	25.5	26.11	25.80	-0.5	42,947	0.00%
2021/07/09	10	26.58	3.1	27.04	26.40	6.9	42,805	0.02%
2021/07/08	44	27.20	24	26.94	27.05	20	42,891	0.05%
2021/07/07	63.2	27.05	65.1	27.28	27.50	-1.9	42,832	0.00%
2021/07/06	174.1	28.06	153.1	28.06	28.25	21	42,444	0.05%	大買/大賣/
2021/07/05	90.2	25.81	453.5	26.30	26.95	-363.3	41,278	-0.88%	大賣/鉅額交易
2021/07/02	157.3	26.88	155	26.99	26.60	2.3	40,903	0.01%	大買/大賣/
2021/07/01	51	27.80	57	27.57	27.10	-6	40,656	-0.01%
2021/06/30	61	27.93	56	28.05	27.85	5	40,332	0.01%
2021/06/29	70.8	28.85	47.1	28.44	28.10	23.7	39,878	0.06%
2021/06/28	242	29.16	151.7	29.23	28.90	90.3	39,901	0.23%	大買/大賣/
2021/06/25	107.1	28.74	236	28.73	27.90	-128.9	38,693	-0.33%	大買/大賣/鉅額交易
2021/06/24	324	28.88	281	28.39	28.45	43	37,832	0.11%	大買/大賣/
2021/06/23	156.5	28.98	41	28.84	28.15	115.5	35,736	0.32%	大買/鉅額交易
2021/06/22	1,860.1	32.87	2,468.4	33.15	31.25	-608.3	34,203	-1.78%	大買/大賣/鉅額交易
2021/06/21	5,612	30.42	4,552	30.35	31.10	1,060	30,045	3.53%	大買/大賣/鉅額交易
2021/06/18	859.5	28.92	896	28.90	28.30	-36.6	27,198	-0.13%	大買/大賣/
2021/06/17	78	26.99	77	26.98	27.10	1	25,096	0.00%
2021/06/16	1,372	27.80	1,625.9	27.58	26.65	-253.9	24,395	-1.04%	大買/大賣/鉅額交易
2021/06/15	287	25.74	92.5	25.49	26.15	194.5	21,945	0.89%	大買/鉅額交易
2021/06/11	16	23.72	17	23.96	23.80	-1	20,715	0.00%
2021/06/10	18	23.56	10	23.44	23.45	8	20,690	0.04%
2021/06/09	2	23.70	2	23.50	23.45	0	20,648	0.00%
2021/06/08	346	24.82	251	25.14	24.10	95	20,565	0.46%	大買/大賣/
2021/06/07	1	23.45	20	23.26	23.90	-19	20,083	-0.09%
2021/06/04	21	24.04	10.6	24.00	24.10	10.4	19,964	0.05%
2021/06/03	110	23.95	137	23.98	24.00	-27	19,624	-0.14%	大買/大賣/
2021/06/02	176	23.85	197	23.71	23.40	-21	19,299	-0.11%	大買/大賣/
2021/06/01	96	22.62	74	22.75	22.75	22	18,664	0.12%
2021/05/31	12	22.59	11	22.54	22.05	1	18,570	0.01%
2021/05/28	145	22.79	134	22.81	22.65	11	18,435	0.06%	大買/大賣/
2021/05/27	1	21.95	4	22.00	21.90	-3	18,259	-0.02%
2021/05/26	0	0.00	8	22.16	21.95	-8	18,494	-0.04%
2021/05/25	21	22.46	40	22.02	22.00	-19	18,527	-0.10%
2021/05/24	114	22.94	147	22.55	22.40	-33	18,330	-0.18%	大買/大賣/
2021/05/21	163	21.49	160	21.17	21.90	3	17,771	0.02%	大買/大賣/
2021/05/20	2	20.10	15	20.15	19.95	-13	17,418	-0.07%
2021/05/19	52.1	20.88	5	20.53	20.45	47.1	17,365	0.27%
2021/05/18	7	19.36	1.1	19.48	20.05	6	17,255	0.03%
2021/05/17	40	19.15	1	18.40	18.25	39	17,120	0.23%
2021/05/14	20.1	20.50	17	20.15	20.10	3.1	16,930	0.02%
2021/05/13	14	19.74	14	19.48	19.80	0	16,782	0.00%
2021/05/12	35.1	21.06	49	21.77	20.75	-13.9	16,521	-0.08%
2021/05/11	11.3	23.44	34	23.44	23.00	-22.8	16,099	-0.14%
2021/05/10	22	24.80	42	24.78	24.65	-20	15,833	-0.13%
2021/05/07	61	24.12	36	24.48	24.75	25	15,601	0.16%
2021/05/06	8	24.03	2	23.88	23.75	6	15,417	0.04%
2021/05/05	0	23.90	4	24.09	23.90	-4	15,253	-0.03%
2021/05/04	72	25.43	63	24.67	23.75	9	15,096	0.06%
2021/05/03	31.3	26.36	2	26.25	25.50	29.3	14,515	0.20%
2021/04/29	14.1	25.40	17	25.14	25.30	-2.9	14,021	-0.02%
2021/04/28	33.1	26.19	32	25.80	25.65	1.1	13,724	0.01%
2021/04/27	81	26.89	31.1	26.46	26.50	49.9	13,380	0.37%
2021/04/26	541.1	27.57	533.7	27.80	27.30	7.4	12,907	0.06%	大買/大賣/
2021/04/23	67.2	26.15	46	25.97	25.80	21.2	12,086	0.18%
2021/04/22	262.3	28.51	381.8	29.02	27.00	-119.5	11,549	-1.03%	大買/大賣/鉅額交易
2021/04/21	720.1	27.05	584	27.15	27.60	136.1	9,621	1.41%	大買/大賣/鉅額交易
2021/04/20	98	25.68	54	25.67	25.10	44	8,117	0.54%
2021/04/19	213	23.47	199	23.51	24.60	14	7,019	0.20%	大買/大賣/
2021/04/16	0	0.00	1	22.45	22.40	-1	6,198	-0.02%
2021/04/15	0.5	22.15	7	22.16	22.15	-6.5	6,025	-0.11%
2021/04/14	14	22.05	17.1	22.21	22.35	-3.1	5,967	-0.05%
2021/04/13	15	22.34	2	22.35	21.90	13	5,771	0.23%
2021/04/12	5	22.35	12	22.38	22.30	-7	5,613	-0.12%
2021/04/09	1	22.40	5.8	22.39	22.60	-4.8	5,550	-0.09%
2021/04/08	2	22.38	6	22.32	22.50	-4	5,392	-0.07%
2021/04/07	4	22.11	13.2	22.13	22.15	-9.2	5,263	-0.17%
2021/04/06	5	22.45	7.8	22.45	22.40	-2.8	5,191	-0.05%
2021/04/01	11	22.00	30.9	21.92	22.15	-19.9	5,110	-0.39%
2021/03/31	25	21.48	46.7	21.49	21.45	-21.6	4,798	-0.45%
2021/03/30	1	22.25	50	22.45	22.25	-49	3,993	-1.23%
2021/03/29	6	22.22	11	22.31	22.40	-5	4,034	-0.12%
2021/03/26	4	22.34	2	22.35	22.35	2	4,748	0.04%
2021/03/25	0	0.00	7	22.49	22.40	-7	5,212	-0.13%
2021/03/24	0	0.00	4	22.58	22.55	-4	5,463	-0.07%
2021/03/23	3	22.67	2	22.68	22.75	1	5,487	0.02%
2021/03/22	65.2	22.93	13	22.85	22.95	52.2	5,462	0.96%
2021/03/19	2	22.30	1	22.35	22.30	1	5,380	0.02%
2021/03/18	12	22.63	24	22.79	22.60	-12	5,313	-0.23%
2021/03/17	9.1	23.29	15	22.98	22.90	-5.9	5,234	-0.11%
2021/03/16	33	22.69	6	22.63	23.10	27	5,088	0.53%
2021/03/15	1	22.00	0	21.80	21.90	1	4,942	0.02%
2021/03/12	11.5	22.00	9	22.04	22.00	2.5	4,899	0.05%
2021/03/11	10.5	22.16	5	21.90	21.90	5.5	4,838	0.11%
2021/03/10	5.9	22.55	0	0.00	22.45	5.9	4,710	0.13%
2021/03/09	0	0.00	52	22.91	23.00	-52	4,636	-1.12%
2021/03/08	9	23.00	8	23.14	22.95	1	4,632	0.02%
2021/03/05	1.3	23.46	0	0.00	23.40	1.3	4,586	0.03%
2021/03/04	7	23.56	1	23.65	23.70	6	4,584	0.13%
2021/03/03	2	23.30	0	0.00	23.70	2	4,570	0.04%
2021/03/02	25	23.69	3	24.03	23.40	22	4,574	0.48%
2021/02/26	83	22.76	80	23.47	23.95	3	4,553	0.07%
2021/02/25	2	25.70	3	25.88	26.50	-1	4,253	-0.02%
2021/02/24	5.1	25.32	2	25.30	25.30	3.1	4,134	0.07%
2021/02/23	2	25.10	0	0.00	25.25	2	4,084	0.05%
2021/02/22	8.1	24.72	4	25.33	25.10	4.1	4,051	0.10%
2021/02/19	2	25.00	6	24.90	24.90	-4	3,993	-0.10%
2021/02/18	10	25.35	12	25.30	25.30	-2	3,966	-0.05%
2021/02/05	0	0.00	0.6	24.10	23.95	-0.6	3,887	-0.01%
2021/02/04	0	0.00	5	24.10	24.00	-5	3,914	-0.13%
2021/02/03	0	0.00	5	24.00	24.05	-5	3,915	-0.13%
2021/02/01	1	23.85	2	24.00	23.90	-1	3,905	-0.03%
2021/01/29	1	24.40	0	0.00	24.05	1	3,888	0.03%
2021/01/28	1	24.75	3	24.53	24.75	-2	3,870	-0.05%
2021/01/26	1	25.10	0	0.00	25.10	1	3,864	0.03%
2021/01/21	2	24.05	0	0.00	24.00	2	3,859	0.05%
2021/01/20	0	0.00	3	24.25	24.05	-3	3,859	-0.08%
2021/01/19	2	25.00	0	0.00	24.70	2	3,826	0.05%
2021/01/18	2	25.03	1.3	25.12	25.00	0.8	3,834	0.02%
2021/01/15	1	25.40	0	0.00	25.40	1	3,820	0.03%
2021/01/14	1	26.15	0	0.00	26.15	1	3,784	0.03%
2021/01/13	1	26.10	1.7	26.08	26.10	-0.7	3,773	-0.02%
2021/01/12	3	26.30	0	0.00	25.90	3	3,744	0.08%
2021/01/11	0.3	26.75	0	0.00	26.75	0.3	3,702	0.01%
2021/01/08	0	0.00	4	26.45	26.45	-4	3,680	-0.11%
2021/01/06	2	26.50	10	26.62	26.50	-8	3,633	-0.22%
2021/01/05	0	0.00	9	27.68	27.60	-9	3,567	-0.25%
2021/01/04	0	0.00	32	28.05	28.25	-32	3,547	-0.90%
2020/12/31	1	28.75	6	28.72	28.45	-5	3,478	-0.14%
2020/12/30	1	28.65	4	28.66	28.70	-3	3,451	-0.09%
2020/12/29	6	29.76	3	28.80	28.80	3	3,435	0.09%
2020/12/28	110	30.28	117	30.22	29.35	-7	3,310	-0.21%	大買/大賣/
2020/12/25	15	28.67	10	28.66	28.30	5	3,066	0.16%
2020/12/24	1	28.80	2	28.83	28.65	-1	2,989	-0.03%
2020/12/23	6.1	28.16	4	28.55	29.00	2.1	2,911	0.07%
2020/12/22	393	31.17	368	31.28	28.05	25	2,739	0.91%	大買/大賣/
2020/12/21	321	30.37	351.7	30.44	30.95	-30.7	1,990	-1.54%	大買/大賣/
2020/12/18	203	27.48	121	27.70	28.15	82	1,510	5.43%	大買/大賣/
2020/12/17	4	25.75	0	0.00	25.60	4	1,250	0.32%
2020/12/14	1	24.75	0	0.00	24.80	1	1,187	0.08%
2020/12/11	0	0.00	8	24.69	24.60	-8	1,199	-0.67%
2020/12/10	5	24.80	2	24.68	24.70	3	1,197	0.25%
2020/12/09	1	25.05	1	24.75	24.85	0	1,218	0.00%
2020/12/08	2	25.10	0	0.00	25.15	2	1,410	0.14%
2020/12/07	8	24.93	0	0.00	24.90	8	1,396	0.57%
2020/12/04	2	24.90	0	0.00	24.75	2	1,398	0.14%
2020/12/02	1	25.05	3	25.03	25.05	-2	1,577	-0.13%
2020/11/26	0	0.00	1	25.25	25.25	-1	1,570	-0.06%
2020/11/25	21	24.91	1	25.05	25.05	20	1,603	1.25%
2020/11/17	1	23.95	10	23.95	23.95	-9	1,588	-0.57%
2020/11/12	7	23.86	0	0.00	23.85	7	1,789	0.39%
2020/11/06	1	24.60	1	24.35	24.40	0	1,794	0.00%
2020/10/30	10	25.20	0	0.00	24.60	10	1,986	0.50%
2020/10/28	10	25.33	5	25.25	25.25	5	2,105	0.24%
2020/10/27	1	25.15	0	0.00	25.10	1	2,102	0.05%
2020/09/25	0	0.00	1	23.75	23.80	-1	2,432	-0.04%
2020/09/22	0	0.00	60	24.51	24.45	-60	2,380	-2.52%
2020/09/16	0	0.00	2	24.95	24.80	-2	2,390	-0.08%
2020/09/14	0.1	25.10	0	0.00	25.10	0.1	2,380	0.00%
2020/09/11	104	26.33	43	26.61	25.25	61	2,354	2.59%	大買/
2020/09/07	0	0.00	1	25.70	25.70	-1	2,099	-0.05%
2020/09/02	0	0.00	1	24.50	24.45	-1	2,010	-0.05%
2020/09/01	10	24.50	0	0.00	24.45	10	2,049	0.49%
2020/08/31	0	0.00	34	24.46	24.75	-34	2,042	-1.66%
2020/08/24	0	0.00	1	24.25	24.25	-1	2,011	-0.05%
2020/08/20	5	24.30	0	0.00	24.15	5	2,068	0.24%
2020/08/19	0	0.00	4	25.61	25.40	-4	2,022	-0.20%
2020/08/18	25	25.80	24	25.95	25.35	1	1,980	0.05%
2020/08/17	1	24.50	0	0.00	24.85	1	1,869	0.05%
2020/08/13	8	24.60	0	0.00	24.55	8	1,904	0.42%
2020/08/11	1	25.30	2	25.05	25.00	-1	1,911	-0.05%
2020/08/10	0	0.00	8	25.40	25.25	-8	1,900	-0.42%
2020/08/07	1	25.90	3	26.12	25.70	-2	1,868	-0.11%
2020/08/06	2	25.00	2	25.40	24.90	0	1,839	0.00%
2020/08/05	3	25.20	37	25.17	25.25	-34	1,845	-1.84%
2020/08/04	11	26.09	3	25.65	25.65	8	1,869	0.43%
2020/08/03	30	26.40	2	24.90	26.40	28	1,840	1.52%
2020/07/31	3	24.70	1	25.25	24.80	2	1,786	0.11%
2020/07/30	6	25.17	2	25.20	25.15	4	1,897	0.21%
2020/07/29	1	24.25	2	24.95	24.70	-1	1,876	-0.05%
2020/07/28	4	23.88	10	23.70	23.70	-6	1,827	-0.33%
2020/07/27	16.2	24.02	0	0.00	24.00	16.2	1,829	0.88%
2020/07/24	1	24.25	0	0.00	24.05	1	1,834	0.05%
2020/07/23	1	24.35	0	0.00	24.40	1	1,835	0.05%
2020/07/22	10	25.15	11	24.95	24.70	-1	1,832	-0.05%
2020/07/21	10	24.60	0	0.00	24.60	10	1,772	0.56%
2020/07/16	10	24.30	2	24.55	24.55	8	1,758	0.46%
2020/07/15	20	24.20	21	24.49	23.80	-1	1,746	-0.06%
2020/07/09	0	0.00	3	24.10	23.90	-3	1,663	-0.18%
2020/07/06	1	23.65	0	0.00	23.70	1	1,629	0.06%
2020/06/29	10	23.00	0	0.00	22.80	10	1,656	0.60%
2020/06/24	0	0.00	13	23.00	23.25	-13	1,648	-0.79%
2020/06/23	2	22.95	22	23.00	22.95	-20	1,630	-1.23%
2020/06/18	1	23.75	0	0.00	23.70	1	1,618	0.06%
2020/06/15	2	23.68	0	0.00	23.50	2	1,655	0.12%
2020/06/12	0	0.00	3	23.75	23.75	-3	1,657	-0.18%
2020/06/10	1	24.95	0	0.00	25.00	1	1,645	0.06%
2020/06/09	0	0.00	10	25.20	25.30	-10	1,662	-0.60%
2020/06/05	10	25.15	1	25.20	25.20	9	1,637	0.55%
2020/06/04	3	24.90	0	0.00	24.80	3	1,634	0.18%
2020/06/01	0	0.00	2	25.45	25.10	-2	1,619	-0.12%
2020/05/27	1	24.25	0	0.00	24.85	1	1,518	0.07%
2020/05/20	3	25.12	0	0.00	24.25	3	1,469	0.20%
2020/05/18	0	0.00	2	24.55	24.50	-2	1,404	-0.14%
2020/05/14	0	0.00	1	23.95	23.75	-1	1,366	-0.07%
2020/05/13	2	25.05	0	0.00	24.85	2	1,340	0.15%
2020/05/12	3	24.60	1	24.75	24.75	2	1,322	0.15%
2020/05/11	2	24.65	0	0.00	25.00	2	1,306	0.15%
2020/05/08	3	24.05	0	0.00	24.00	3	1,296	0.23%
2020/05/06	47	25.07	47	24.98	24.35	0	1,248	0.00%
2020/05/05	0	0.00	0.4	23.35	23.35	-0.4	1,127	-0.04%
2020/04/21	0	0.00	2	19.70	19.60	-2	1,112	-0.18%
2020/04/20	0	0.00	2	20.20	20.50	-2	1,081	-0.18%
2020/04/10	0	0.00	1	19.05	19.05	-1	1,132	-0.09%
2020/04/09	1	18.85	10	18.86	19.00	-9	1,135	-0.79%
2020/04/08	1	18.80	0	0.00	18.85	1	1,137	0.09%
2020/04/07	10	18.40	0	0.00	18.35	10	1,130	0.88%
2020/03/25	0	0.00	3	17.35	17.40	-3	1,118	-0.27%
2020/03/20	15	16.70	0	0.00	17.10	15	1,111	1.35%
2020/03/13	1	18.95	0	0.00	19.30	1	1,002	0.10%
2020/03/03	1	22.95	0	0.00	22.90	1	894	0.11%
2020/02/24	0	0.00	1	23.85	23.80	-1	863	-0.12%
2020/02/19	1	24.05	10	24.05	24.05	-9	854	-1.05%
2020/02/13	10	24.95	0	0.00	24.50	10	871	1.15%
2020/02/12	0	0.00	3	24.45	24.50	-3	862	-0.35%
2020/02/11	3	23.20	0	0.00	24.65	3	854	0.35%
2020/02/06	0	0.00	5	23.65	23.60	-5	869	-0.57%
2020/02/04	1	23.50	0	0.00	23.55	1	861	0.12%
2020/02/03	0	0.00	6	23.38	23.35	-6	854	-0.70%
2020/01/31	1	24.45	0	0.00	24.60	1	847	0.12%
2020/01/30	3	25.10	0	0.00	24.50	3	834	0.36%
2020/01/13	0	0.00	4	26.85	26.50	-4	870	-0.46%
2020/01/06	1	26.75	0	0.00	26.80	1	877	0.11%
2019/12/30	2	27.10	0	0.00	26.95	2	853	0.23%
2019/12/17	0	0.00	0	26.55	26.75	0	826	0.00%
2019/12/05	1	26.40	0	0.00	26.40	1	1,023	0.10%
2019/11/27	0	0.00	1.4	26.89	26.95	-1.4	1,068	-0.13%
2019/11/26	0	0.00	1	26.90	26.75	-1	1,066	-0.09%
2019/11/25	0	0.00	2	26.75	26.65	-2	1,087	-0.18%
2019/11/14	4	26.13	0	0.00	26.20	4	1,124	0.36%
2019/11/12	0	0.00	8	26.79	26.65	-8	1,131	-0.71%
2019/11/07	1	27.20	4	27.45	27.60	-3	1,107	-0.27%
2019/11/05	1	27.60	2	27.53	27.00	-1	1,109	-0.09%
2019/11/01	0	0.00	2	26.95	26.95	-2	1,079	-0.19%
2019/10/24	0	0.00	1	27.05	27.10	-1	1,111	-0.09%
2019/10/21	0	0.00	5.5	27.36	27.50	-5.5	1,079	-0.51%
2019/10/18	0	0.00	1	26.95	26.90	-1	1,060	-0.09%
2019/10/17	0	0.00	1	27.10	26.90	-1	1,074	-0.09%
2019/10/16	0	0.00	2	27.03	26.90	-2	1,125	-0.18%
2019/10/15	2	27.15	17	27.42	27.20	-15	1,179	-1.27%
2019/10/14	17	27.04	2	27.10	27.10	15	1,207	1.24%
2019/10/03	20	26.03	5	26.00	26.05	15	1,196	1.25%
2019/10/01	2	25.90	0	0.00	26.10	2	1,217	0.16%
2019/09/26	1	26.40	0	0.00	26.30	1	1,252	0.08%
2019/09/18	147	27.57	167.6	27.55	26.95	-20.6	1,290	-1.60%	大買/大賣/
2019/09/16	1	26.50	0	0.00	26.45	1	1,225	0.08%
2019/09/12	1	26.60	0	0.00	26.45	1	1,231	0.08%
2019/09/11	1	25.90	20	26.40	26.40	-19	1,221	-1.56%
2019/09/05	0.6	25.50	0	0.00	25.55	0.6	1,174	0.05%
2019/09/03	1	25.60	0	0.00	25.60	1	1,195	0.08%
2019/08/30	1	25.25	2	25.30	25.20	-1	1,237	-0.08%
2019/08/26	1	25.40	0	0.00	25.35	1	1,272	0.08%
2019/08/16	2	25.55	0	0.00	25.50	2	1,337	0.15%
2019/08/12	2	26.10	0	0.00	26.10	2	1,524	0.13%
2019/08/08	5	26.20	0	0.00	26.10	5	1,529	0.33%
2019/08/07	10	26.30	0	0.00	26.40	10	1,527	0.65%
2019/08/06	0.2	25.80	0	0.00	25.90	0.2	1,503	0.01%
2019/08/01	0	0.00	0.1	26.20	26.35	-0.1	1,549	-0.01%
2019/07/26	3	26.65	0	0.00	26.70	3	1,719	0.17%
2019/07/25	2	26.70	0	0.00	26.90	2	1,723	0.12%
2019/07/22	10	27.13	0	0.00	26.85	10	1,729	0.58%
2019/07/19	10	27.22	0	0.00	27.20	10	1,716	0.58%
2019/07/18	0	0.00	12	27.71	27.30	-12	1,714	-0.70%
2019/07/17	22	27.35	10	27.40	27.25	12	1,666	0.72%
2019/07/16	0	0.00	1.5	27.25	27.05	-1.5	1,607	-0.09%
2019/07/02	43	26.75	52	26.84	27.05	-9	1,625	-0.55%
2019/06/25	0	0.00	10	26.30	26.30	-10	1,717	-0.58%
2019/06/20	4	26.20	0	0.00	26.35	4	1,763	0.23%
2019/06/18	5	26.43	50	26.30	26.20	-45	1,980	-2.27%
2019/06/17	2	26.55	0	0.00	26.55	2	2,105	0.09%
2019/06/14	0	0.00	3	27.00	26.50	-3	2,128	-0.14%
2019/06/12	21	26.87	20	26.70	26.20	1	2,139	0.05%
2019/06/11	2	26.20	0	0.00	26.10	2	2,118	0.09%
2019/06/06	1	26.85	1	26.45	26.40	0	2,101	0.00%
2019/06/05	25	27.02	38	27.03	27.10	-13	2,093	-0.62%
2019/05/30	1	26.15	0	0.00	26.30	1	2,107	0.05%
2019/05/28	0.1	26.95	1	27.20	26.95	-1	2,144	-0.04%
2019/05/23	0	26.85	0	0.00	27.00	0	2,339	0.00%
2019/05/22	1	27.24	1	26.90	27.10	0	2,380	0.00%
2019/05/21	5	27.82	0	0.00	27.20	5	2,470	0.20%
2019/05/20	92	26.94	94	27.01	27.40	-2	2,634	-0.08%
2019/05/16	50	25.93	0	0.00	25.75	50	2,891	1.73%
2019/05/13	2	25.55	0	0.00	25.50	2	3,085	0.06%
2019/05/09	1	27.15	0	0.00	26.25	1	3,088	0.03%
2019/05/08	4	26.95	1	26.95	27.05	3	3,072	0.10%
2019/05/06	170	28.24	168	28.21	27.65	2	3,088	0.06%	大買/大賣/
2019/05/03	43	28.05	23	27.94	27.30	20	3,091	0.65%
2019/04/25	1	26.15	0	0.00	26.20	1	3,052	0.03%
2019/04/19	1	26.50	0	0.00	26.50	1	3,065	0.03%
2019/04/18	1	26.40	1	26.20	25.95	0	3,073	0.00%
2019/04/17	1	26.50	1	26.45	26.40	0	3,068	0.00%
2019/04/15	0	0.00	12	26.90	27.05	-12	3,029	-0.40%
2019/04/12	1	27.30	0	0.00	27.30	1	3,016	0.03%
2019/04/08	9	27.50	0	0.00	27.40	9	2,986	0.30%
2019/04/02	4	27.25	0	0.00	27.30	4	2,980	0.13%
2019/03/27	1	28.20	1	28.40	28.50	0	2,985	0.00%
2019/03/26	4	27.89	0	0.00	28.00	4	2,961	0.14%
2019/03/22	0	0.00	4	29.23	28.50	-4	2,949	-0.14%
2019/03/21	12	30.13	12	30.00	29.50	0	2,877	0.00%
2019/03/20	64	29.55	66	29.41	29.25	-2	2,735	-0.07%
2019/03/19	3	28.75	5	28.63	28.45	-2	2,623	-0.08%
2019/03/18	3	29.20	3	28.70	28.55	0	2,601	0.00%
2019/03/14	2	27.60	0	0.00	27.60	2	2,546	0.08%
2019/03/11	0	0.00	1	27.55	27.75	-1	2,571	-0.04%
2019/03/08	1	27.20	1	27.05	27.20	0	2,575	0.00%
2019/03/04	3	28.85	3	29.10	28.60	0	2,587	0.00%
2019/02/27	2	28.88	0	0.00	28.60	2	2,611	0.08%
2019/02/26	1	29.38	0	0.00	28.80	1	2,590	0.04%
2019/02/25	1	29.10	5	29.15	29.35	-4	2,499	-0.16%
2019/02/22	2	28.53	1	28.35	28.20	1	2,414	0.04%
2019/02/21	3	28.72	1	28.90	28.95	2	2,371	0.08%
2019/02/20	6	28.77	0	0.00	28.95	6	2,315	0.26%
2019/02/19	1.2	28.99	2	28.70	29.10	-0.8	2,203	-0.04%
2019/02/18	0	0.00	2	26.40	26.70	-2	1,946	-0.10%
2019/02/15	32	26.31	32	26.33	26.15	0	1,928	0.00%
2019/02/14	0	0.00	2	24.60	24.50	-2	1,725	-0.12%
2019/02/13	0	0.00	2	24.45	24.60	-2	1,714	-0.12%
2019/02/12	5	24.47	7	24.55	24.30	-2	1,684	-0.12%
2019/01/29	0	0.00	3	25.37	26.00	-3	1,529	-0.20%
2019/01/28	0	0.00	1	25.65	25.70	-1	1,539	-0.06%
2019/01/25	1.1	26.36	5	26.29	26.00	-3.9	1,578	-0.25%
2019/01/24	24	26.48	19	26.52	26.60	5	1,550	0.32%
2019/01/23	5	25.20	6	25.16	25.05	-1	1,460	-0.07%
2019/01/21	2	24.45	1	24.50	24.50	1	1,468	0.07%
2019/01/17	10	25.10	11	25.30	25.20	-1	1,543	-0.06%
2019/01/11	0	0.00	2	24.45	24.40	-2	1,529	-0.13%
2019/01/10	16	24.91	16	24.80	24.25	0	1,525	0.00%
2019/01/09	2	24.80	2	24.65	24.40	0	1,516	0.00%
2019/01/04	1	23.65	2	23.70	23.60	-1	1,553	-0.06%
2018/12/22	4	26.50	4	26.58	26.20	0	2,224	0.00%
2018/12/18	0	0.00	0.1	27.00	27.00	-0.1	3,031	0.00%
2018/12/10	0	0.00	1	27.40	27.40	-1	3,095	-0.03%
2018/12/07	0.1	27.80	0	0.00	27.80	0.1	3,112	0.00%
2018/12/03	5	29.10	0	0.00	29.15	5	3,118	0.16%
2018/11/30	40	28.92	40	28.91	28.85	0	3,110	0.00%
2018/11/27	1	30.10	1	30.00	29.90	0	3,056	0.00%
2018/11/26	6	30.70	2	31.00	30.30	4	3,041	0.13%
2018/11/23	8	32.29	6	32.45	32.00	2	2,990	0.07%
2018/11/16	1	32.90	0	0.00	32.85	1	3,018	0.03%
2018/11/14	108	34.29	117.4	34.39	33.65	-9.4	2,998	-0.31%	大買/大賣/
2018/11/13	1	32.00	2	32.70	32.50	-1	2,910	-0.03%
2018/11/12	0	0.00	2	32.70	32.35	-2	2,919	-0.07%
2018/11/09	2	32.95	0	0.00	33.00	2	2,909	0.07%
2018/11/07	50	32.90	50	33.08	32.60	0	2,903	0.00%
2018/11/06	2	32.28	0	0.00	32.00	2	2,893	0.07%
2018/11/05	2	32.55	2	33.63	32.55	0	2,876	0.00%
2018/11/02	60	32.87	51	33.01	32.95	9	2,855	0.32%
2018/10/31	5	32.00	5	32.10	32.20	0	2,793	0.00%
2018/10/30	4	32.35	4	32.28	31.90	0	2,791	0.00%
2018/10/29	9	31.50	9	31.65	31.70	0	2,769	0.00%
2018/10/26	5	31.60	5	31.58	31.40	0	2,769	0.00%
2018/10/25	47	32.51	48	32.80	31.30	-1	2,786	-0.04%
2018/10/23	4	32.10	4	32.00	31.70	0	2,757	0.00%
2018/10/22	1	32.15	3	32.15	32.20	-2	2,809	-0.07%
2018/10/19	1	31.70	1	31.85	32.15	0	2,876	0.00%
2018/10/18	7	32.22	7	32.34	32.05	0	2,966	0.00%
2018/10/16	1	31.30	0	0.00	31.30	1	2,993	0.03%
2018/10/15	13	31.63	12	31.79	31.80	1	2,998	0.03%
2018/10/12	7	31.32	7	31.47	32.20	0	2,998	0.00%
2018/10/11	9	31.57	6.7	31.82	31.50	2.3	2,980	0.08%
2018/10/09	12	35.20	12	35.23	34.95	0	2,938	0.00%
2018/10/08	4	35.51	4	35.75	35.30	0	2,986	0.00%
2018/10/05	9	35.39	4	35.85	35.10	5	3,037	0.16%
2018/10/04	13	37.89	12	38.08	37.75	1	2,988	0.03%
2018/10/03	53	40.62	52	40.56	38.10	1	2,958	0.03%
2018/10/02	32	40.18	33	40.10	40.05	-1	2,852	-0.04%
2018/10/01	391	41.82	391	41.93	41.60	0	2,765	0.00%	大買/大賣/
2018/09/28	79.1	41.59	88.4	41.58	39.80	-9.4	2,552	-0.37%
2018/09/27	352	42.20	344.3	42.25	42.70	7.7	2,425	0.32%	大買/大賣/
2018/09/26	32	40.00	29	40.03	41.15	3	2,053	0.15%
2018/09/25	11	34.35	11.7	34.83	37.45	-0.7	1,803	-0.04%
2018/09/21	13	34.95	15	34.94	34.05	-2	1,777	-0.11%
2018/09/20	4	34.81	2	35.08	34.70	2	1,790	0.11%
2018/09/19	10	34.74	9	34.82	34.15	1	1,866	0.05%
2018/09/18	0	0.00	0.3	33.00	33.00	-0.3	1,875	-0.01%
2018/09/17	1	33.00	1	33.00	32.90	0	2,090	0.00%
2018/09/13	3	34.47	3	34.80	33.60	0	2,305	0.00%
2018/09/12	27	34.34	27	34.46	33.75	0	2,307	0.00%
2018/09/07	2	33.23	3	33.53	33.55	-1	2,352	-0.04%
2018/09/05	6	34.89	6	35.15	35.10	0	2,415	0.00%
2018/09/04	0	0.00	3.2	34.91	35.30	-3.2	2,495	-0.13%
2018/09/03	1	34.30	0	0.00	34.50	1	2,529	0.04%
2018/08/30	3	36.80	3	37.15	36.50	0	2,583	0.00%
2018/08/24	3	38.30	3	38.37	37.30	0	2,871	0.00%
2018/08/23	8	37.72	8	38.69	38.20	0	2,896	0.00%
2018/08/22	0	0.00	2	36.50	36.20	-2	2,903	-0.07%
2018/08/21	2	36.10	12	36.38	36.10	-10	2,937	-0.34%
2018/08/20	10	36.72	19	36.04	37.10	-9	3,081	-0.29%
2018/08/17	19	34.84	0	0.00	35.25	19	3,129	0.61%
2018/08/13	1	36.00	0	0.00	35.10	1	3,416	0.03%
2018/08/09	0	0.00	0	37.30	37.30	0	3,720	0.00%
2018/08/08	2.2	37.37	0	0.00	37.35	2.2	3,908	0.06%
2018/08/02	1	38.55	1	38.00	37.75	0	4,827	0.00%
2018/08/01	3.2	40.12	1	40.00	38.65	2.2	4,964	0.04%
2018/07/31	3.3	41.28	0	0.00	41.10	3.3	5,096	0.07%
2018/07/30	3	40.75	5.5	40.75	40.75	-2.5	5,153	-0.05%
2018/07/18	0	0.00	3	15.65	15.60	-3	5,229	-0.06%
2018/07/17	0	0.00	12	16.18	15.85	-12	5,248	-0.23%
2018/07/16	4	16.60	1	16.35	16.55	3	5,300	0.06%
2018/07/13	12	15.50	0	0.00	15.50	12	5,436	0.22%
2018/07/12	3	15.10	0	0.00	15.15	3	5,518	0.05%
2018/07/05	0	0.00	1	15.90	15.20	-1	7,094	-0.01%
2018/07/04	0	0.00	1	16.20	16.10	-1	7,627	-0.01%
2018/07/03	2	17.00	0	0.00	17.00	2	7,720	0.03%
2018/06/29	5	17.90	0	0.00	17.85	5	8,066	0.06%
2018/06/28	3	17.85	0	0.00	17.75	3	8,279	0.04%
2018/06/26	0.1	17.65	13	17.78	17.65	-12.9	9,058	-0.14%
2018/06/25	0	0.00	12	18.19	18.15	-12	9,292	-0.13%
2018/06/22	5	18.50	2	18.65	18.40	3	9,531	0.03%
2018/06/21	0	0.00	8	19.18	18.90	-8	9,520	-0.08%
2018/06/20	2	19.20	14	19.20	19.10	-12	9,512	-0.13%
2018/06/19	28	19.66	17	19.51	19.35	11	9,482	0.12%
2018/06/15	13	19.19	16	19.08	19.10	-3	9,398	-0.03%
2018/06/14	52	20.17	62	19.75	19.70	-10	9,338	-0.11%
2018/06/13	36	18.84	3	19.70	19.70	33	9,122	0.36%
2018/06/12	1	18.00	1	18.00	17.95	0	8,940	0.00%
2018/06/11	1	18.15	1	18.15	18.15	0	8,918	0.00%
2018/06/07	1	18.20	0	0.00	18.30	1	8,910	0.01%
2018/06/06	1	18.65	0	0.00	18.40	1	8,919	0.01%
2018/06/04	3	18.97	0	0.00	18.85	3	8,870	0.03%
2018/06/01	9	18.05	14	18.03	18.90	-5	8,831	-0.06%
2018/05/31	5	18.77	0	0.00	18.20	5	8,761	0.06%
2018/05/30	0	18.25	47	18.73	18.50	-47	8,779	-0.54%
2018/05/29	47	18.90	2	18.53	18.45	45	8,778	0.51%
2018/05/25	11	18.93	3	18.82	18.70	8	8,721	0.09%
2018/05/24	15	19.01	6	19.03	19.30	9	8,710	0.10%
2018/05/23	1	18.30	1	18.15	18.05	0	8,637	0.00%
2018/05/22	7	18.95	1	18.95	18.95	6	8,568	0.07%
2018/05/21	2	19.30	2	19.20	19.10	0	8,536	0.00%
2018/05/18	3	19.27	5	19.47	19.50	-2	8,493	-0.02%
2018/05/17	14	19.39	11	19.47	19.15	3	8,462	0.04%
2018/05/16	17	20.74	35	20.42	20.30	-18	8,321	-0.22%
2018/05/15	28	20.84	20	21.12	20.85	8	8,292	0.10%
2018/05/14	31	20.29	83	20.27	20.30	-52	8,277	-0.63%
2018/05/11	8	20.78	25	20.84	20.70	-17	8,260	-0.21%
2018/05/10	39	21.08	42	21.04	20.90	-3	8,217	-0.04%
2018/05/09	25	21.18	61	20.99	21.50	-36	8,186	-0.44%
2018/05/08	66	20.88	94	21.02	20.90	-28	8,040	-0.35%
2018/05/07	33	21.52	10	21.61	22.00	23	7,918	0.29%
2018/05/04	40	20.40	20	20.29	20.05	20	7,744	0.26%
2018/05/03	33	21.93	61	21.53	21.40	-28	7,599	-0.37%
2018/05/02	245	24.63	99	24.33	23.70	146	7,419	1.97%	大買/鉅額交易
2018/04/30	70	23.49	97	23.31	24.20	-27	7,147	-0.38%
2018/04/27	31	19.97	18	20.85	22.00	13	6,924	0.19%
2018/04/26	49	22.05	31	22.66	21.45	18	6,817	0.26%
2018/04/25	5	23.61	8	23.20	23.80	-3	6,690	-0.04%
2018/04/24	16	24.36	6	25.00	24.00	10	6,694	0.15%
2018/04/23	14	25.14	1	25.80	25.10	13	6,860	0.19%
2018/04/20	17	25.33	14	25.57	25.40	3	6,824	0.04%
2018/04/19	52	26.26	144	25.86	25.90	-92	6,738	-1.37%	大賣/
2018/04/18	92	24.02	13	24.56	24.80	79	6,566	1.20%
2018/04/17	90	24.24	19	24.69	24.05	71	6,658	1.07%
2018/04/16	22	23.74	16	24.67	24.30	6	6,680	0.09%
2018/04/13	26	25.70	31	25.87	25.50	-5	6,977	-0.07%
2018/04/12	58	26.13	108.1	25.32	26.40	-50.1	6,854	-0.73%	大賣/
2018/04/11	98	24.63	38	23.87	26.05	60	6,572	0.91%
2018/04/10	62	23.80	23	23.83	23.70	39	5,896	0.66%
2018/04/09	35	22.10	587	22.10	22.10	-552	5,290	-10.43%	大賣/鉅額交易
2018/04/03	595	18.86	187.1	18.42	20.10	407.9	5,118	7.97%	大買/大賣/鉅額交易
2018/04/02	163	18.43	30	18.51	18.40	133	4,878	2.73%	大買/鉅額交易
2018/03/31	20	18.62	19	18.71	18.60	1	4,723	0.02%
2018/03/30	16	18.01	238	17.53	18.35	-222	4,498	-4.93%	大賣/鉅額交易
2018/03/29	237	16.41	4	17.80	17.70	233	4,080	5.71%	大買/鉅額交易
2018/03/28	3	16.07	59.1	15.74	16.20	-56.1	3,675	-1.53%
2018/03/27	59	15.26	9	15.09	15.80	50	3,398	1.47%
2018/03/22	0	0.00	1	14.45	14.30	-1	3,114	-0.03%
2018/03/16	0	0.00	5	14.45	14.20	-5	3,104	-0.16%
2018/03/15	5	14.35	0	0.00	14.40	5	3,095	0.16%
2018/03/12	3	14.70	0	0.00	14.20	3	3,072	0.10%
2018/03/06	0	0.00	5	14.35	14.25	-5	3,016	-0.17%
2018/03/05	5	14.50	7	14.16	14.35	-2	3,012	-0.07%
2018/03/02	0	0.00	0.3	13.85	13.95	-0.3	2,966	-0.01%
2018/02/27	2	13.70	6	13.95	13.75	-4	2,994	-0.13%
2018/02/12	0	0.00	4	12.98	13.00	-4	2,973	-0.13%
2018/02/07	0	0.00	3	13.50	13.45	-3	2,976	-0.10%
2018/02/06	6	13.35	21	12.50	12.80	-15	2,951	-0.51%
2018/02/01	0	0.00	118	14.80	14.60	-118	2,930	-4.03%	大賣/鉅額交易
2018/01/31	0	0.00	11	13.84	14.30	-11	2,909	-0.38%
2018/01/29	10	14.25	3	14.30	14.10	7	3,116	0.22%
2018/01/26	1	13.85	0.7	14.00	14.10	0.3	3,131	0.01%
2018/01/25	5	14.30	5	14.06	14.10	0	3,154	0.00%
2018/01/24	1	14.05	0	0.00	14.00	1	3,150	0.03%
2018/01/23	1	14.45	8	14.38	14.50	-7	3,107	-0.23%
2018/01/22	4	14.45	12	14.69	14.30	-8	3,099	-0.26%
2018/01/19	12	14.61	0	0.00	14.55	12	3,098	0.39%
2018/01/18	6	14.79	218	14.91	14.80	-212	3,062	-6.92%	大賣/鉅額交易
2018/01/17	346	15.00	26	15.09	15.25	320	2,957	10.82%	大買/鉅額交易
2018/01/16	0	0.00	1	13.95	13.95	-1	2,700	-0.04%
2018/01/15	1	13.85	0	0.00	13.70	1	2,661	0.04%
2018/01/12	13	14.05	11	13.80	13.80	2	2,617	0.08%
2018/01/11	4	13.74	11	14.08	13.85	-7	2,561	-0.27%
2018/01/10	0	0.00	24	14.73	14.75	-24	2,356	-1.02%
2018/01/09	16	14.86	18	15.16	15.25	-2	2,210	-0.09%
2018/01/08	3	13.45	27.5	13.90	13.90	-24.5	1,768	-1.39%
2018/01/05	7	12.60	30	12.10	12.65	-23	1,616	-1.42%