台船 (2208)-高橋券商分點個股進出

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
18.30
漲跌
--
漲幅
0.00%
成交量
1,763張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/24	0	0.00	2	18.30	18.30	-2	5,312	-0.04%
2024/04/23	1	18.25	26	18.40	18.30	-25	5,410	-0.46%
2024/04/22	1	18.60	106	18.69	18.45	-105	5,500	-1.91%	大賣/鉅額交易
2024/04/19	2	18.70	0	0.00	18.70	2	5,679	0.04%
2024/04/18	0	0.00	1	19.05	19.05	-1	6,197	-0.02%
2024/04/17	4	18.86	14	18.93	19.00	-10	6,202	-0.16%
2024/04/16	122	19.14	2	19.00	18.85	120	6,218	1.93%	大買/鉅額交易
2024/04/15	11	19.40	2	19.65	19.40	9	6,169	0.15%
2024/04/11	16	19.28	6	19.23	19.15	10	6,134	0.16%
2024/04/10	9.2	19.68	23	19.75	19.50	-13.8	6,071	-0.23%
2024/04/09	45	19.09	1	19.05	19.05	44	5,805	0.76%
2024/04/08	0	0.00	9	19.07	18.90	-9	5,772	-0.16%
2024/04/03	1	18.60	1	18.75	18.85	0	5,764	0.00%
2024/04/02	5	18.78	7	18.70	18.70	-2	5,767	-0.03%
2024/04/01	7	18.85	48	18.85	18.90	-41	5,790	-0.71%
2024/03/29	0	0.00	70	18.94	18.85	-70	5,753	-1.22%
2024/03/28	2	19.13	2	18.95	18.95	0	5,740	0.00%
2024/03/27	101	19.20	4	19.14	19.10	97	5,696	1.70%	大買/
2024/03/26	43	19.14	63	18.90	18.80	-20	5,614	-0.36%
2024/03/25	28	19.10	23	19.10	19.10	5	5,481	0.09%
2024/03/22	81	19.09	9	19.09	19.05	72	5,430	1.33%
2024/03/21	22	18.80	19	18.87	18.90	3	5,313	0.06%
2024/03/20	41	18.85	93	18.76	18.75	-52	5,245	-0.99%
2024/03/19	69	19.11	76	19.23	19.25	-7	5,153	-0.14%
2024/03/18	64	18.70	27	18.64	18.60	37	4,770	0.78%
2024/03/15	50	17.65	0	0.00	17.75	50	4,490	1.11%
2024/03/14	11	17.59	58	17.60	17.60	-47	4,455	-1.05%
2024/03/13	3	17.78	91	17.70	17.65	-88	4,453	-1.98%
2024/03/12	2	17.78	3	17.75	17.75	-1	4,430	-0.02%
2024/03/11	14	17.65	16	17.73	17.75	-2	4,398	-0.05%
2024/03/08	13	17.66	7	17.55	17.55	6	4,380	0.14%
2024/03/07	40	17.76	21	17.73	17.75	19	4,387	0.43%
2024/03/06	5	17.99	2	17.90	17.90	3	4,330	0.07%
2024/03/05	78	18.00	16	17.95	17.95	62	4,295	1.44%
2024/03/04	46	18.08	11	18.01	18.00	35	4,260	0.82%
2024/03/01	11	18.25	35	18.17	18.20	-24	4,242	-0.57%
2024/02/29	38	18.40	12	18.29	18.35	26	4,228	0.61%
2024/02/27	30	18.00	1	18.25	18.05	29	4,145	0.70%
2024/02/26	3	18.10	2	18.05	18.05	1	4,100	0.02%
2024/02/23	16.5	18.12	72	18.10	17.95	-55.5	4,062	-1.37%
2024/02/22	47	18.12	20	18.20	18.20	27	3,970	0.68%
2024/02/21	22.6	17.90	22	17.93	17.90	0.6	3,829	0.02%
2024/02/20	12	17.97	5	18.00	18.00	7	3,776	0.19%
2024/02/19	16	17.87	14	18.06	18.15	2	3,678	0.05%
2024/02/16	5	18.18	5.2	18.15	18.15	-0.2	3,611	-0.01%
2024/02/15	60	18.11	10	18.12	18.15	50	3,584	1.39%
2024/02/05	1	17.75	16	17.77	17.90	-15	3,542	-0.42%
2024/02/02	0	0.00	60	18.07	18.05	-60	3,471	-1.73%
2024/02/01	2	18.20	20	18.18	18.25	-18	3,441	-0.52%
2024/01/31	31	18.07	12	18.18	18.05	19	3,425	0.55%
2024/01/30	20	18.43	0	0.00	18.20	20	3,396	0.59%
2024/01/29	10	18.30	1	18.25	18.25	9	3,358	0.27%
2024/01/26	2	18.45	2	18.45	18.40	0	3,340	0.00%
2024/01/25	2	18.60	36	18.60	18.55	-34	3,323	-1.02%
2024/01/24	0	0.00	1	18.65	18.60	-1	3,298	-0.03%
2024/01/23	12	18.46	4	18.46	18.45	8	3,225	0.25%
2024/01/19	10	17.99	6	17.95	17.95	4	3,079	0.13%
2024/01/18	7	18.14	6	18.00	18.00	1	3,017	0.03%
2024/01/17	32	18.11	1	18.35	18.15	31	2,941	1.05%
2024/01/16	10	18.61	14	18.66	18.55	-4	2,832	-0.14%
2024/01/15	8.2	19.20	5	19.18	19.05	3.2	2,728	0.12%
2024/01/12	47	18.91	1	18.85	18.90	46	2,509	1.83%
2024/01/11	0	0.00	5	20.10	20.00	-5	1,927	-0.26%
2024/01/10	42	20.59	0	0.00	20.10	42	1,888	2.22%
2024/01/09	0	0.00	31	20.49	20.45	-31	1,843	-1.68%
2024/01/08	0	0.00	12	20.74	20.90	-12	1,802	-0.67%
2024/01/05	34	20.42	7	20.42	20.50	27	1,685	1.60%
2024/01/04	0	0.00	2	20.05	20.00	-2	1,663	-0.12%
2024/01/03	15	20.10	0	0.00	20.10	15	1,701	0.88%
2024/01/02	0	0.00	1	20.15	20.10	-1	1,696	-0.06%
2023/12/29	5	20.25	1	20.30	20.30	4	1,680	0.24%
2023/12/27	1	20.50	4	20.51	20.45	-3	1,648	-0.18%
2023/12/26	0	0.00	4	20.24	20.50	-4	1,676	-0.24%
2023/12/25	1	20.25	0	0.00	20.20	1	1,733	0.06%
2023/12/19	8	20.69	0	0.00	20.60	8	1,821	0.44%
2023/12/15	3	21.30	0	0.00	21.45	3	2,161	0.14%
2023/12/14	0	0.00	1.8	21.64	21.80	-1.8	2,178	-0.08%
2023/12/12	0	0.00	2	21.43	21.35	-2	2,174	-0.09%
2023/12/06	5	21.65	0	0.00	21.65	5	2,223	0.22%
2023/12/05	2	21.90	2	22.00	22.05	0	2,238	0.00%
2023/12/04	0	0.00	4	22.30	22.20	-4	2,227	-0.18%
2023/11/24	0	0.00	2	21.60	21.60	-2	2,324	-0.09%
2023/11/21	0	0.00	10	20.95	21.15	-10	2,337	-0.43%
2023/11/20	10	21.15	2	21.05	21.15	8	2,410	0.33%
2023/11/16	0	0.00	10	20.77	20.90	-10	2,455	-0.41%
2023/11/15	0	0.00	36	20.84	20.85	-36	2,452	-1.47%
2023/11/14	0	0.00	10	20.40	20.50	-10	2,455	-0.41%
2023/11/10	10	20.40	0	0.00	20.20	10	2,516	0.40%
2023/11/09	6	20.40	0	0.00	20.45	6	2,527	0.24%
2023/11/08	1	20.75	0	0.00	20.60	1	2,556	0.04%
2023/11/07	0	0.00	20	20.75	20.95	-20	2,588	-0.77%
2023/11/06	0	0.00	1	20.70	20.90	-1	2,735	-0.04%
2023/11/03	6	20.64	0	0.00	20.50	6	2,744	0.22%
2023/11/02	10	20.50	0.5	20.50	20.50	9.5	2,751	0.34%
2023/11/01	1	20.25	2.4	20.22	20.25	-1.4	2,758	-0.05%
2023/10/30	1	20.35	0	0.00	20.40	1	2,798	0.04%
2023/10/26	0	0.00	20	20.60	20.35	-20	2,854	-0.70%
2023/10/25	0	0.00	0.1	20.70	20.60	-0.1	2,864	0.00%
2023/10/24	20	20.30	0	0.00	20.40	20	2,890	0.69%
2023/10/17	10	21.00	1	21.00	20.85	9	2,985	0.30%
2023/10/16	21	21.10	24	21.23	21.10	-3	3,010	-0.10%
2023/10/12	0	0.00	2	21.40	21.35	-2	3,080	-0.06%
2023/10/11	40	22.03	23	21.70	21.70	17	3,109	0.55%
2023/10/06	1	21.75	20	21.75	21.75	-19	3,087	-0.62%
2023/10/05	21	21.88	0	0.00	21.85	21	3,110	0.68%
2023/10/04	1	21.90	63	21.81	21.90	-62	3,129	-1.98%
2023/10/03	44	22.24	7	22.05	22.00	37	3,123	1.18%
2023/10/02	74	22.51	0	0.00	22.25	74	3,115	2.37%
2023/09/28	14	23.15	32	23.26	22.85	-18	3,073	-0.59%
2023/09/27	20	23.40	0	0.00	23.40	20	3,022	0.66%
2023/09/26	10	23.40	20	23.45	23.40	-10	3,072	-0.33%
2023/09/25	20	23.90	0	0.00	23.90	20	3,099	0.65%
2023/09/22	0	0.00	10	24.10	24.20	-10	3,274	-0.31%
2023/09/21	22	23.65	9	23.62	23.65	13	3,276	0.40%
2023/09/20	6	24.83	41	24.56	24.65	-35	3,243	-1.08%
2023/09/19	2	23.98	8	24.00	23.90	-6	2,977	-0.20%
2023/09/18	0	0.00	1	23.90	23.65	-1	2,948	-0.03%
2023/09/15	1	23.75	0	0.00	23.45	1	2,945	0.03%
2023/09/14	0	0.00	10	23.70	23.75	-10	2,933	-0.34%
2023/09/12	13	23.25	0	0.00	23.25	13	3,034	0.43%
2023/09/07	10	23.75	0	0.00	23.80	10	3,117	0.32%
2023/09/05	2	23.90	6	24.03	23.85	-4	3,155	-0.13%
2023/09/04	5	23.81	33	23.75	23.75	-28	3,151	-0.89%
2023/09/01	0	0.00	40	23.30	23.20	-40	3,130	-1.28%
2023/08/30	10	22.90	0	0.00	22.90	10	3,236	0.31%
2023/08/28	50	23.08	0	0.00	22.65	50	3,299	1.52%
2023/08/25	0	0.00	50	22.93	22.70	-50	3,321	-1.51%
2023/08/24	0	0.00	10	22.60	22.90	-10	3,332	-0.30%
2023/08/23	30	21.90	1	22.30	22.20	29	3,301	0.88%
2023/08/22	20	21.35	23	21.30	21.30	-3	3,362	-0.09%
2023/08/17	3	20.52	0	0.00	21.20	3	3,639	0.08%
2023/08/16	1	20.70	1	21.00	20.80	0	3,837	0.00%
2023/08/15	0	0.00	10	21.30	21.25	-10	3,863	-0.26%
2023/08/11	0	0.00	11	21.80	21.85	-11	3,992	-0.28%
2023/08/10	17	21.76	54.5	22.29	21.65	-37.5	4,061	-0.92%
2023/08/02	5	23.50	1	23.70	23.25	4	4,406	0.09%
2023/08/01	10	23.60	2	23.40	23.45	8	4,445	0.18%
2023/07/31	10	23.50	0	0.00	23.35	10	4,567	0.22%
2023/07/28	10	23.30	0	0.00	23.25	10	4,696	0.21%
2023/07/27	40	23.30	0	0.00	23.35	40	4,828	0.83%
2023/07/25	0	0.00	1	23.10	23.10	-1	5,132	-0.02%
2023/07/24	0	0.00	20	23.10	23.05	-20	5,276	-0.38%
2023/07/21	41	23.52	70	23.39	23.40	-29	5,369	-0.54%
2023/07/20	30	23.60	0	0.00	23.60	30	5,619	0.53%
2023/07/19	26	23.26	1	23.05	23.05	25	5,723	0.44%
2023/07/18	24	23.33	10	23.25	23.20	14	6,021	0.23%
2023/07/17	21	23.42	6	23.66	23.70	15	6,255	0.24%
2023/07/14	23	23.76	2	23.70	23.70	21	6,647	0.32%
2023/07/13	0	0.00	20	23.95	23.90	-20	7,371	-0.27%
2023/07/11	22	24.55	0	0.00	24.45	22	10,315	0.21%
2023/07/07	1	24.30	1	24.25	24.15	0	12,009	0.00%
2023/07/06	8	24.57	65	24.68	24.50	-57	12,275	-0.46%
2023/07/05	35	24.82	5	25.10	24.70	30	12,664	0.24%
2023/07/04	62	25.26	2	25.05	24.95	60	12,964	0.46%
2023/07/03	3	24.45	5	24.76	24.95	-2	13,434	-0.01%
2023/06/30	13	25.20	11	25.19	24.75	2	13,414	0.01%
2023/06/29	1	24.75	11	24.57	24.75	-10	13,260	-0.08%
2023/06/28	1	24.40	0	0.00	24.35	1	13,288	0.01%
2023/06/27	0	0.00	56	23.85	23.75	-56	13,354	-0.42%
2023/06/26	20	24.25	50	24.06	24.00	-30	13,520	-0.22%
2023/06/20	30	24.50	34	24.25	24.30	-4	13,572	-0.03%
2023/06/19	73	24.79	11	24.67	24.65	62	13,584	0.46%
2023/06/16	1	24.05	1	23.95	24.25	0	13,523	0.00%
2023/06/15	2	23.80	20	23.60	24.00	-18	13,496	-0.13%
2023/06/14	11	23.70	0	0.00	23.80	11	13,495	0.08%
2023/06/13	10	24.00	0	0.00	24.00	10	13,476	0.07%
2023/06/12	1	24.55	0	0.00	24.40	1	13,450	0.01%
2023/06/08	0	0.00	1	25.00	25.00	-1	13,524	-0.01%
2023/06/07	0	0.00	1	25.10	25.00	-1	13,615	-0.01%
2023/06/06	1	25.00	18	25.07	25.00	-17	13,710	-0.12%
2023/06/05	0	0.00	18	25.02	25.25	-18	13,754	-0.13%
2023/06/02	6	24.51	1	24.55	24.55	5	13,692	0.04%
2023/06/01	22	24.45	20	24.55	24.50	2	13,707	0.01%
2023/05/31	2	24.20	1	24.15	24.15	1	13,726	0.01%
2023/05/30	10	24.20	0	0.00	24.20	10	13,743	0.07%
2023/05/29	26	24.62	21	24.45	24.45	5	13,846	0.04%
2023/05/26	10	24.37	4	25.03	24.15	6	14,024	0.04%
2023/05/25	0	0.00	59	25.28	25.00	-59	14,202	-0.42%
2023/05/24	41	25.50	44.1	25.58	25.50	-3.1	14,532	-0.02%
2023/05/23	21	25.02	100	25.20	25.20	-79	14,960	-0.53%
2023/05/22	46	25.74	41	25.43	25.75	5	15,172	0.03%
2023/05/19	1	24.65	2	24.48	24.40	-1	15,107	-0.01%
2023/05/18	39	24.74	45	24.63	24.55	-6	15,087	-0.04%
2023/05/17	4	24.40	10	24.42	24.50	-6	15,114	-0.04%
2023/05/16	13	24.08	10	24.20	24.20	3	15,064	0.02%
2023/05/15	9	24.18	43	24.21	24.40	-34	15,050	-0.23%
2023/05/12	62	23.45	68	23.33	23.45	-6	14,986	-0.04%
2023/05/11	62	23.45	68	23.33	23.30	-6	15,004	-0.04%
2023/05/10	44	24.16	12	24.17	24.00	32	14,860	0.22%
2023/05/09	45	24.17	41	23.96	24.00	4	14,813	0.03%
2023/05/08	26	24.61	24	24.60	24.60	2	14,767	0.01%
2023/05/05	74	24.70	77	24.46	24.45	-3	14,788	-0.02%
2023/05/04	48	25.24	44.1	24.90	24.95	3.9	14,725	0.03%
2023/05/03	14	26.01	39	25.87	25.60	-25	14,602	-0.17%
2023/05/02	13	26.06	1	26.10	26.00	12	14,519	0.08%
2023/04/28	27	25.96	179	26.01	25.95	-152	14,388	-1.06%	大賣/鉅額交易
2023/04/27	67	25.75	27	25.89	25.80	40	14,204	0.28%
2023/04/26	11	25.64	7	25.94	25.60	4	14,028	0.03%
2023/04/25	37	26.26	11	26.55	25.80	26	13,919	0.19%
2023/04/24	44	26.09	17	26.23	26.20	27	13,643	0.20%
2023/04/21	44	25.74	39	25.98	25.90	5	13,517	0.04%
2023/04/20	21	26.25	21	26.22	26.00	0	13,184	0.00%
2023/04/19	47	26.54	61	26.41	26.35	-14	12,924	-0.11%
2023/04/18	194	26.94	49	27.27	27.30	145	12,499	1.16%	大買/鉅額交易
2023/04/17	262.1	27.62	168	27.77	28.00	94.1	11,720	0.80%	大買/大賣/
2023/04/14	199	27.16	48.1	26.76	26.45	150.9	10,447	1.44%	大買/鉅額交易
2023/04/13	23	25.71	601.7	25.97	26.85	-578.7	8,708	-6.65%	大賣/鉅額交易
2023/04/12	166.1	24.40	38	24.35	24.45	128.1	7,450	1.72%	大買/鉅額交易
2023/04/11	108	23.90	64	24.30	23.60	44	6,981	0.63%	大買/
2023/04/10	10	23.89	116	23.78	24.05	-106	6,724	-1.58%	大賣/鉅額交易
2023/04/07	97.2	23.19	6	22.93	22.80	91.2	6,381	1.43%
2023/04/06	33	24.01	37	24.30	23.75	-4	6,051	-0.07%
2023/03/31	0	0.00	11	23.50	23.35	-11	5,535	-0.20%
2023/03/30	1	23.50	2	23.45	23.50	-1	5,525	-0.02%
2023/03/29	0	0.00	5	23.56	23.40	-5	5,514	-0.09%
2023/03/28	42	23.11	4	23.68	23.45	38	5,472	0.69%
2023/03/27	22	23.80	93	23.41	23.50	-71	5,380	-1.32%
2023/03/24	0	0.00	52	22.70	22.75	-52	5,266	-0.99%
2023/03/22	1	22.20	21	22.25	22.25	-20	5,405	-0.37%
2023/03/21	1	21.80	0	0.00	22.00	1	5,397	0.02%
2023/03/17	3.5	21.34	31	21.58	21.65	-27.5	5,452	-0.50%
2023/03/16	20	21.00	20	21.40	21.05	0	5,439	0.00%
2023/03/14	2	21.68	21	21.70	21.55	-19	5,476	-0.35%
2023/03/13	2	21.78	0	0.00	21.85	2	5,537	0.04%
2023/03/10	35	22.70	1	22.65	22.55	34	5,579	0.61%
2023/03/09	52	23.35	54	23.64	23.55	-2	5,546	-0.04%
2023/03/08	3	23.30	0	0.00	23.20	3	5,953	0.05%
2023/03/07	5	22.90	4	22.90	22.90	1	6,051	0.02%
2023/03/06	50	22.90	0	0.00	23.05	50	6,032	0.83%
2023/03/03	1	23.00	2	23.05	22.90	-1	6,013	-0.02%
2023/03/02	1	23.10	52	23.16	23.05	-51	6,033	-0.85%
2023/03/01	51	23.04	0	0.00	22.80	51	6,074	0.84%
2023/02/24	16	23.62	2	23.40	23.55	14	5,998	0.23%
2023/02/23	110	24.19	146	24.34	24.05	-36	5,785	-0.62%	大買/大賣/
2023/02/22	17	24.07	74	24.07	24.20	-57	5,503	-1.04%
2023/02/21	141	23.48	7	23.91	23.90	134	5,138	2.61%	大買/鉅額交易
2023/02/20	101	21.81	110	22.71	23.25	-9	4,657	-0.19%	大買/大賣/
2023/02/17	0	0.00	35	21.61	21.50	-35	4,327	-0.81%
2023/02/16	31	20.85	1	20.85	20.85	30	4,204	0.71%
2023/02/15	3	21.28	1	20.90	21.00	2	4,246	0.05%
2023/02/14	20	20.73	0	0.00	20.65	20	4,317	0.46%
2023/02/13	0	0.00	1	21.00	21.00	-1	4,358	-0.02%
2023/02/10	2	20.60	1	20.70	20.65	1	4,522	0.02%
2023/02/09	4	20.61	41	20.38	20.50	-37	4,544	-0.81%
2023/02/08	0	0.00	20	20.30	20.25	-20	4,555	-0.44%
2023/02/07	5	20.50	21	20.45	20.30	-16	4,534	-0.35%
2023/02/06	30	20.37	30	20.80	20.20	0	4,508	0.00%
2023/02/03	3	20.50	25	20.52	20.45	-22	4,443	-0.50%
2023/02/02	0	0.00	3	20.05	20.10	-3	4,350	-0.07%
2023/02/01	0	0.00	17	19.66	19.85	-17	4,275	-0.40%
2023/01/31	0	0.00	21	19.43	19.35	-21	4,223	-0.50%
2023/01/13	0	0.00	44	18.60	18.45	-44	4,135	-1.06%
2023/01/12	11	18.61	6.5	18.83	18.60	4.5	4,137	0.11%
2023/01/11	1.5	18.83	1	18.85	18.90	0.5	4,133	0.01%
2023/01/10	1	18.65	0	0.00	18.65	1	4,124	0.02%
2023/01/09	21	18.75	0	0.00	18.70	21	4,119	0.51%
2023/01/06	1	18.95	0	0.00	18.85	1	4,097	0.02%
2023/01/05	40	19.10	0	0.00	19.00	40	4,116	0.97%
2023/01/04	80	19.28	0	0.00	19.15	80	4,121	1.94%
2023/01/03	37	19.21	10	19.20	19.20	27	4,122	0.65%
2022/12/29	0	0.00	5	19.38	19.30	-5	4,094	-0.12%
2022/12/28	30	19.85	3	19.80	19.70	27	4,087	0.66%
2022/12/27	22	19.64	22	20.33	19.80	0	4,053	0.00%
2022/12/23	1	19.50	20	19.70	19.50	-19	3,976	-0.48%
2022/12/22	0	0.00	2	19.95	19.60	-2	3,959	-0.05%
2022/12/21	1	19.55	3	19.65	19.45	-2	3,958	-0.05%
2022/12/20	5	19.43	0	0.00	19.15	5	3,923	0.13%
2022/12/19	1	19.95	0	0.00	19.75	1	3,892	0.03%
2022/12/16	2	19.95	0	0.00	20.10	2	3,873	0.05%
2022/12/15	1	20.50	9	20.45	20.30	-8	3,799	-0.21%
2022/12/13	0	0.00	105	19.92	19.70	-105	3,568	-2.94%	大賣/鉅額交易
2022/12/12	102	19.63	16	19.65	19.55	86	3,539	2.43%	大買/
2022/12/09	59	19.63	66	19.95	19.90	-7	3,509	-0.20%
2022/12/08	2	19.60	2	19.85	19.65	0	3,437	0.00%
2022/12/07	17	19.74	3	19.68	19.65	14	3,400	0.41%
2022/12/06	13	19.79	0	0.00	19.55	13	3,344	0.39%
2022/12/05	49	19.96	9	20.27	19.90	40	3,272	1.22%
2022/12/02	5	19.85	78	20.08	19.95	-73	3,171	-2.30%
2022/12/01	1	19.80	11	19.66	19.55	-10	3,017	-0.33%
2022/11/30	33	20.34	37	20.71	19.90	-4	2,906	-0.14%
2022/11/29	1	19.80	182	19.45	19.85	-181	2,364	-7.66%	大賣/鉅額交易
2022/11/28	6	18.00	2	18.05	18.05	4	2,169	0.18%
2022/11/25	12	18.44	0	0.00	18.35	12	2,150	0.56%
2022/11/24	3	18.38	1	18.65	18.40	2	2,107	0.09%
2022/11/23	4	18.20	10	18.38	18.45	-6	2,030	-0.30%
2022/11/17	2	17.85	22	18.00	18.00	-20	1,837	-1.09%
2022/11/15	120	18.26	0	0.00	18.20	120	1,752	6.85%	大買/鉅額交易
2022/11/14	72	18.45	3	18.53	18.50	69	1,714	4.02%
2022/11/11	100	18.98	3	19.05	18.75	97	1,672	5.80%
2022/11/10	101	19.07	67	19.08	18.95	34	1,586	2.14%	大買/
2022/11/09	0	0.00	43	18.70	18.65	-43	1,411	-3.05%
2022/11/08	6	18.72	100	18.30	18.50	-94	1,331	-7.06%
2022/11/07	0	0.00	106	18.15	18.15	-106	1,088	-9.74%	大賣/鉅額交易
2022/11/04	0	0.00	5	15.86	16.50	-5	976	-0.51%
2022/11/03	0	0.00	1	15.10	15.00	-1	898	-0.11%
2022/11/02	4	15.16	0	0.00	15.20	4	899	0.44%
2022/11/01	0	0.00	30	15.05	15.10	-30	904	-3.32%
2022/10/31	30	14.70	0	0.00	14.70	30	924	3.25%
2022/10/26	1	14.85	101	14.80	14.80	-100	986	-10.14%	大賣/
2022/10/24	0	0.00	20	14.90	15.00	-20	968	-2.06%
2022/10/20	20	14.55	0	0.00	14.65	20	948	2.11%
2022/10/17	100	14.67	1	14.90	14.90	99	932	10.62%
2022/10/13	1	15.10	0	0.00	14.55	1	936	0.11%
2022/10/12	0	0.00	100	15.40	15.40	-100	912	-10.96%
2022/10/06	0	0.00	100	16.07	16.15	-100	897	-11.14%
2022/09/28	41	16.18	0	0.00	15.90	41	902	4.54%
2022/09/27	40	16.60	0	0.00	16.65	40	876	4.56%
2022/09/26	0	0.00	1	16.95	16.75	-1	877	-0.11%
2022/09/23	28	17.26	0	0.00	17.20	28	883	3.17%
2022/09/22	1	17.35	0	0.00	17.50	1	877	0.11%
2022/09/19	150	17.70	0	0.00	17.55	150	883	16.97%	大買/鉅額交易
2022/09/16	1	17.85	0	0.00	17.80	1	891	0.11%
2022/09/15	0	0.00	50	18.00	17.95	-50	901	-5.54%
2022/09/06	0	0.00	50	18.05	17.95	-50	1,004	-4.98%
2022/09/01	0	0.00	50	18.15	18.15	-50	1,064	-4.70%
2022/08/29	41	18.15	0	0.00	18.20	41	1,069	3.83%
2022/08/26	40	18.65	0	0.00	18.65	40	1,060	3.77%
2022/08/24	0	0.00	50	18.64	18.60	-50	1,065	-4.69%
2022/08/23	31	18.35	1	18.30	18.30	30	1,057	2.84%
2022/08/18	0	0.00	71	18.49	18.40	-71	1,072	-6.62%
2022/08/15	1	18.85	0	0.00	18.75	1	1,096	0.09%
2022/08/11	40	18.60	10	18.40	18.45	30	1,090	2.75%
2022/08/10	1	18.25	0	0.00	18.35	1	1,107	0.09%
2022/08/08	0	0.00	40	18.28	18.35	-40	1,132	-3.53%
2022/08/04	0	0.00	1	17.70	17.80	-1	1,214	-0.08%
2022/08/03	1	18.55	1	18.20	18.20	0	1,236	0.00%
2022/08/02	1	17.95	41	18.05	17.95	-40	1,215	-3.29%
2022/07/27	10	18.05	0	0.00	18.05	10	1,300	0.77%
2022/07/26	20	18.00	0	0.00	17.90	20	1,319	1.52%
2022/07/25	20	18.15	1	18.15	18.20	19	1,329	1.43%
2022/07/21	10	18.40	0	0.00	18.60	10	1,434	0.70%
2022/07/19	1	18.15	21	18.20	18.25	-20	1,506	-1.33%
2022/07/15	0	0.00	30	17.90	17.90	-30	1,509	-1.99%
2022/07/13	0	0.00	11	17.59	17.95	-11	1,553	-0.71%
2022/07/12	10	17.10	0	0.00	16.95	10	1,549	0.65%
2022/07/11	10	17.60	0	0.00	17.65	10	1,568	0.64%
2022/07/08	30	17.55	0.5	17.65	17.70	29.5	1,605	1.84%
2022/07/04	30	17.27	0	0.00	17.20	30	1,641	1.83%
2022/06/30	30	17.83	0	0.00	17.90	30	1,651	1.82%
2022/06/28	0	0.00	50	18.33	18.35	-50	1,663	-3.01%
2022/06/27	0	0.00	21	18.40	18.50	-21	1,677	-1.25%
2022/06/24	4	17.90	20	18.00	18.00	-16	1,671	-0.96%
2022/06/23	30	17.73	1	17.70	17.70	29	1,672	1.73%
2022/06/22	3	17.72	0	0.00	17.65	3	1,676	0.18%
2022/06/21	0	0.00	40	18.00	18.10	-40	1,674	-2.39%
2022/06/20	40	18.08	0	0.00	17.60	40	1,678	2.38%
2022/06/17	0	0.00	1	18.35	18.25	-1	1,680	-0.06%
2022/06/16	10	18.30	15	18.70	18.25	-5	1,674	-0.30%
2022/06/14	2	18.30	1	18.45	18.45	1	1,683	0.06%
2022/06/13	0	0.00	50	18.85	18.85	-50	1,679	-2.98%
2022/06/09	0	0.00	4	19.45	19.40	-4	1,707	-0.23%
2022/06/07	0	0.00	3	19.58	19.50	-3	1,780	-0.17%
2022/05/30	0	0.00	10	19.60	19.70	-10	1,993	-0.50%
2022/05/25	1	19.35	1	19.35	19.35	0	2,045	0.00%
2022/05/23	410	19.30	15	19.32	19.30	395	2,072	19.06%	大買/鉅額交易
2022/05/19	0	0.00	1	19.00	19.00	-1	2,093	-0.05%
2022/05/18	104	19.09	0	0.00	19.20	104	2,185	4.76%	大買/鉅額交易
2022/05/17	3	18.85	0	0.00	18.85	3	2,186	0.14%
2022/05/16	5	18.85	0	0.00	18.85	5	2,193	0.23%
2022/05/12	0	0.00	220	19.07	18.85	-220	2,163	-10.17%	大賣/鉅額交易
2022/05/11	51	19.75	131	19.78	19.70	-80	2,092	-3.82%	大賣/
2022/05/10	4	19.93	4	20.05	20.20	0	2,059	0.00%
2022/05/09	101	19.98	12	19.96	20.05	89	2,042	4.36%	大買/
2022/05/06	0	0.00	50	20.45	20.30	-50	2,029	-2.46%
2022/05/05	15	20.77	0	0.00	20.70	15	2,023	0.74%
2022/05/03	2	20.78	201	20.77	20.75	-199	2,035	-9.78%	大賣/鉅額交易
2022/04/29	1	21.00	1	21.30	21.00	0	2,039	0.00%
2022/04/28	1	21.20	0	0.00	20.95	1	2,057	0.05%
2022/04/27	2	21.25	3	21.85	21.35	-1	2,025	-0.05%
2022/04/26	0	0.00	1	21.90	21.65	-1	1,967	-0.05%
2022/04/22	0	0.00	2	21.65	21.60	-2	1,902	-0.11%
2022/04/21	0	0.00	1	21.75	21.65	-1	1,927	-0.05%
2022/04/20	0	0.00	7	21.75	21.60	-7	1,954	-0.36%
2022/04/19	0	0.00	11	21.64	21.55	-11	1,936	-0.57%
2022/04/15	10	21.40	0	0.00	21.45	10	1,924	0.52%
2022/04/14	10	21.35	4	21.33	21.30	6	1,918	0.31%
2022/04/13	11	20.65	2	20.73	20.80	9	1,905	0.47%
2022/04/12	2	20.30	0	0.00	20.50	2	1,935	0.10%
2022/04/11	0	0.00	1	20.45	20.45	-1	1,957	-0.05%
2022/04/08	2	20.75	2	20.80	20.75	0	1,982	0.00%
2022/03/30	1	21.10	0	0.00	21.15	1	2,001	0.05%
2022/03/23	3	21.90	0	0.00	21.75	3	1,997	0.15%
2022/03/22	0	0.00	1	21.95	22.05	-1	1,990	-0.05%
2022/03/21	1	21.65	1	21.80	21.75	0	1,961	0.00%
2022/03/16	1	21.20	1	21.05	21.00	0	1,998	0.00%
2022/03/15	0	0.00	20	21.40	21.10	-20	2,013	-0.99%
2022/03/14	0	0.00	5	21.70	21.60	-5	2,006	-0.25%
2022/03/11	1	21.90	7	21.91	21.95	-6	2,010	-0.30%
2022/03/10	20	22.05	11	22.29	22.00	9	2,011	0.45%
2022/03/09	0	0.00	12	22.08	22.10	-12	1,963	-0.61%
2022/03/08	0	0.00	5	21.25	21.20	-5	1,887	-0.26%
2022/03/07	1	21.10	0	0.00	21.20	1	1,864	0.05%
2022/03/04	1	21.75	1	21.90	21.65	0	1,872	0.00%
2022/03/03	2	21.78	1	21.90	21.90	1	1,876	0.05%
2022/03/02	0	0.00	2	21.55	21.70	-2	1,865	-0.11%
2022/03/01	0	0.00	7	21.49	21.60	-7	1,868	-0.37%
2022/02/25	3	20.92	3	21.02	20.95	0	1,868	0.00%
2022/02/23	1	21.30	1	21.45	21.50	0	1,865	0.00%
2022/02/22	0	0.00	9	21.26	21.20	-9	1,881	-0.48%
2022/02/21	2	21.73	2	21.83	21.70	0	1,882	0.00%
2022/02/18	12	21.79	1	21.50	21.75	11	1,886	0.58%
2022/02/17	0	0.00	2	21.40	21.15	-2	1,816	-0.11%
2022/02/16	10	21.15	0	0.00	21.25	10	1,830	0.55%
2022/02/15	3	20.83	41	20.90	20.85	-38	1,835	-2.07%
2022/02/14	3	20.88	1	20.90	20.85	2	1,861	0.11%
2022/02/10	1	21.25	0.1	21.25	21.15	0.9	1,898	0.05%
2022/02/09	1	21.20	1	21.15	21.25	0	1,930	0.00%
2022/02/08	0	0.00	0	21.20	21.20	0	1,951	0.00%
2022/01/26	3	20.03	0	0.00	20.00	3	2,106	0.14%
2022/01/21	2	20.60	0	0.00	20.40	2	2,141	0.09%
2022/01/14	24	20.89	0	0.00	20.90	24	2,168	1.11%
2022/01/13	40	21.35	40	21.30	21.15	0	2,159	0.00%
2022/01/12	2	21.40	0	0.00	21.40	2	2,138	0.09%
2022/01/11	2	21.80	0	0.00	21.55	2	2,150	0.09%
2022/01/10	1	21.80	1	21.80	21.80	0	2,160	0.00%
2022/01/07	1	21.75	1	21.80	21.80	0	2,172	0.00%
2022/01/06	1	22.00	21	21.97	22.05	-20	2,167	-0.92%
2022/01/05	1	22.05	0	0.00	21.90	1	2,176	0.05%
2021/12/30	0	0.00	1	21.95	21.95	-1	2,198	-0.05%
2021/12/29	0	0.00	22	22.00	21.85	-22	2,209	-1.00%
2021/12/28	24	21.55	0	0.00	21.55	24	2,205	1.09%
2021/12/27	2	21.35	0	0.00	21.40	2	2,301	0.09%
2021/12/24	2	21.40	0	0.00	21.45	2	2,348	0.09%
2021/12/23	40	21.50	1	21.55	21.45	39	2,381	1.64%
2021/12/22	0	0.00	2	21.50	21.45	-2	2,400	-0.08%
2021/12/21	1	21.35	0	0.00	21.45	1	2,419	0.04%
2021/12/20	10	21.60	0	0.00	21.60	10	2,425	0.41%
2021/12/17	0	0.00	1	21.60	21.50	-1	2,441	-0.04%
2021/12/16	30	21.70	0	0.00	21.50	30	2,442	1.23%
2021/12/10	1	21.90	11	21.95	22.05	-10	2,470	-0.40%
2021/12/08	1	22.35	3	22.48	22.20	-2	2,460	-0.08%
2021/12/03	0	0.00	1	22.00	21.95	-1	2,497	-0.04%
2021/11/30	22	22.08	30	22.00	22.30	-8	2,629	-0.30%
2021/11/29	2	21.50	0	0.00	21.70	2	2,647	0.08%
2021/11/26	0	0.00	2	22.15	22.00	-2	2,702	-0.07%
2021/11/25	8	22.49	0	0.00	22.30	8	2,812	0.28%
2021/11/24	2	22.45	4	22.49	22.50	-2	2,838	-0.07%
2021/11/23	5	22.20	0	0.00	22.00	5	2,835	0.18%
2021/11/22	1	22.05	4	22.05	22.35	-3	2,885	-0.10%
2021/11/19	4	22.33	0	0.00	22.15	4	2,920	0.14%
2021/11/18	0	0.00	34	22.25	22.25	-34	3,017	-1.13%
2021/11/17	1	22.25	1	22.25	22.25	0	3,271	0.00%
2021/11/16	0	0.00	1	22.85	22.50	-1	3,313	-0.03%
2021/11/15	0	0.00	3	22.60	22.60	-3	3,606	-0.08%
2021/11/12	2	22.50	0	0.00	22.40	2	3,764	0.05%
2021/11/11	1	22.25	1	22.20	22.10	0	3,788	0.00%
2021/11/09	0	0.00	1	22.80	22.70	-1	4,035	-0.02%
2021/11/08	0	0.00	3	22.57	22.75	-3	4,030	-0.07%
2021/11/05	20	22.15	1	22.10	22.15	19	4,069	0.47%
2021/11/04	1	22.80	2	22.58	22.40	-1	4,078	-0.02%
2021/11/03	15	22.90	24	22.53	22.90	-9	4,075	-0.22%
2021/11/02	0	0.00	1	22.45	22.15	-1	4,000	-0.02%
2021/11/01	20	22.10	2	22.20	22.15	18	4,030	0.45%
2021/10/29	0	0.00	3.4	21.90	21.80	-3.4	4,035	-0.08%
2021/10/28	2.6	21.69	1	21.75	21.55	1.6	4,050	0.04%
2021/10/26	0	0.00	10	21.50	21.45	-10	4,169	-0.24%
2021/10/25	0	0.00	20	21.40	21.55	-20	4,256	-0.47%
2021/10/21	1	21.70	0	0.00	21.55	1	4,411	0.02%
2021/10/20	2	21.65	0	0.00	21.60	2	4,478	0.04%
2021/10/19	30	21.50	0	0.00	21.55	30	4,623	0.65%
2021/10/18	0	0.00	40	21.10	21.15	-40	4,723	-0.85%
2021/10/15	2	20.90	2	21.00	20.90	0	4,860	0.00%
2021/10/14	1.3	20.63	3	20.82	20.80	-1.7	4,970	-0.03%
2021/10/13	1	20.85	25	20.96	20.50	-24	5,090	-0.47%
2021/10/12	63	21.04	1	20.70	20.70	62	5,273	1.18%
2021/10/08	0	0.00	1	21.65	21.65	-1	5,619	-0.02%
2021/10/07	2	21.90	31	21.77	21.85	-29	5,852	-0.50%
2021/10/06	2	21.30	15	21.57	21.20	-13	6,070	-0.21%
2021/10/05	0	0.00	30	21.21	21.60	-30	6,279	-0.48%
2021/10/04	6	21.68	1	21.50	21.60	5	6,420	0.08%
2021/10/01	60	22.52	2	22.55	22.45	58	6,574	0.88%
2021/09/30	2	22.75	0	0.00	23.10	2	7,031	0.03%
2021/09/29	2	22.65	0	0.00	22.70	2	8,346	0.02%
2021/09/28	3	23.05	0	0.00	22.90	3	8,859	0.03%
2021/09/27	16	23.10	0	0.00	23.15	16	9,283	0.17%
2021/09/24	10	23.05	0	0.00	23.05	10	9,911	0.10%
2021/09/22	1	22.65	40	22.80	22.75	-39	11,576	-0.34%
2021/09/17	1	23.15	21	23.16	23.30	-20	12,887	-0.16%
2021/09/15	0	0.00	21	23.05	22.95	-21	15,892	-0.13%
2021/09/10	0	0.00	12	23.38	23.50	-12	24,448	-0.05%
2021/09/08	1	23.25	6	23.23	23.20	-5	27,334	-0.02%
2021/09/06	5	23.40	1	23.80	23.40	4	31,157	0.01%
2021/09/03	66	24.03	13	23.85	23.85	53	31,286	0.17%
2021/09/02	0	0.00	3	24.25	24.10	-3	31,329	-0.01%
2021/09/01	60	24.30	0	0.00	24.10	60	31,427	0.19%
2021/08/31	0	24.65	21	24.75	24.65	-21	31,969	-0.07%
2021/08/26	1	24.35	2	24.03	24.00	-1	32,704	0.00%
2021/08/25	0	0.00	1	24.20	24.20	-1	33,286	0.00%
2021/08/24	7	24.04	17.5	24.51	23.85	-10.5	33,357	-0.03%
2021/08/23	4.9	24.40	119	24.34	24.00	-114.1	33,394	-0.34%	大賣/鉅額交易
2021/08/20	42	23.24	2	23.38	23.10	40	33,387	0.12%
2021/08/19	65	23.83	13	23.87	23.50	52	33,397	0.16%
2021/08/18	0	0.00	99	24.07	24.10	-99	33,180	-0.30%
2021/08/17	22	23.14	0	0.00	22.80	22	33,237	0.07%
2021/08/16	85	23.67	2	23.55	23.20	83	33,777	0.25%
2021/08/13	14	23.73	71	23.83	23.95	-57	34,091	-0.17%
2021/08/12	2	23.45	2	23.35	23.45	0	33,970	0.00%
2021/08/11	61.1	23.49	0	0.00	23.35	61.1	34,116	0.18%
2021/08/10	37	23.85	1	23.80	23.75	36	34,202	0.11%
2021/08/09	50	23.95	1	23.90	23.90	49	34,362	0.14%
2021/08/06	76	24.03	63	24.30	23.95	13	34,464	0.04%
2021/08/05	24	23.96	1	23.95	23.95	23	34,663	0.07%
2021/08/04	8	24.10	11	24.12	24.25	-3	35,038	-0.01%
2021/08/03	31	24.06	1	24.20	24.00	30	35,280	0.09%
2021/08/02	26	23.80	1	24.00	24.20	25	35,478	0.07%
2021/07/30	61	24.23	1	24.40	24.05	60	35,601	0.17%
2021/07/29	20	24.00	62	24.53	24.70	-42	35,684	-0.12%
2021/07/28	61	23.97	4	23.99	23.85	57	35,757	0.16%
2021/07/27	52	24.53	21	24.75	24.40	31	36,236	0.09%
2021/07/26	41	25.17	8	25.07	24.90	33	36,648	0.09%
2021/07/23	3	25.07	97	25.03	25.20	-94	36,871	-0.25%
2021/07/22	33	24.18	45	24.65	24.35	-12	37,094	-0.03%
2021/07/21	60	24.62	5	24.76	24.10	55	37,461	0.15%
2021/07/20	25	24.95	12	25.05	24.80	13	38,136	0.03%
2021/07/19	19	25.07	46	25.53	25.60	-27	38,573	-0.07%
2021/07/16	67	25.30	14	25.39	25.15	53	40,374	0.13%
2021/07/15	76	25.75	86	25.89	25.75	-10	41,689	-0.02%
2021/07/14	26	24.69	7	24.78	24.90	19	42,415	0.04%
2021/07/13	60	25.60	74	25.52	25.20	-14	43,019	-0.03%
2021/07/12	32	26.28	32	26.68	25.80	0	42,947	0.00%
2021/07/09	14	26.63	29	26.49	26.40	-15	42,805	-0.04%
2021/07/08	18.3	27.24	27	27.28	27.05	-8.7	42,891	-0.02%
2021/07/07	85	27.74	72	27.17	27.50	13	42,832	0.03%
2021/07/06	98	27.67	132	27.78	28.25	-34	42,444	-0.08%	大賣/
2021/07/05	71	26.30	33	26.66	26.95	38	41,278	0.09%
2021/07/02	107	26.58	17.8	26.77	26.60	89.2	40,903	0.22%	大買/
2021/07/01	133	27.65	29	27.43	27.10	104	40,656	0.26%	大買/鉅額交易
2021/06/30	56	27.78	66	28.29	27.85	-10	40,332	-0.02%
2021/06/29	187	28.55	46.3	28.47	28.10	140.7	39,878	0.35%	大買/鉅額交易
2021/06/28	119	29.08	186.5	28.98	28.90	-67.5	39,901	-0.17%	大買/大賣/
2021/06/25	130.2	28.32	72.9	28.49	27.90	57.3	38,693	0.15%	大買/
2021/06/24	214	28.50	199	28.52	28.45	15	37,832	0.04%	大買/大賣/
2021/06/23	129.4	28.56	67	28.37	28.15	62.4	35,736	0.17%	大買/
2021/06/22	278.3	32.72	195	32.77	31.25	83.3	34,203	0.24%	大買/大賣/
2021/06/21	100	30.29	480	30.39	31.10	-380	30,045	-1.26%	大賣/鉅額交易
2021/06/18	197	28.79	284	28.79	28.30	-87	27,198	-0.32%	大買/大賣/
2021/06/17	47	27.02	62	27.12	27.10	-15	25,096	-0.06%
2021/06/16	182	27.12	157	27.51	26.65	25	24,395	0.10%	大買/大賣/
2021/06/15	59	25.08	192	25.03	26.15	-133	21,945	-0.61%	大賣/鉅額交易
2021/06/11	18	23.66	16	24.08	23.80	2	20,715	0.01%
2021/06/10	10	23.10	10	23.45	23.45	0	20,690	0.00%
2021/06/09	10	23.69	5	23.64	23.45	5	20,648	0.02%
2021/06/08	115	24.62	30	24.71	24.10	85	20,565	0.41%	大買/
2021/06/07	30	23.38	42	23.79	23.90	-12	20,083	-0.06%
2021/06/04	19	23.88	33	24.06	24.10	-14	19,964	-0.07%
2021/06/03	59	23.71	98	23.92	24.00	-39	19,624	-0.20%
2021/06/02	70	23.38	109	23.40	23.40	-39	19,299	-0.20%	大賣/
2021/06/01	20	22.25	23	22.53	22.75	-3	18,664	-0.02%
2021/05/31	108	22.55	34.5	22.16	22.05	73.5	18,570	0.40%	大買/
2021/05/28	50	22.36	89	22.71	22.65	-39	18,435	-0.21%
2021/05/27	31	22.04	29	21.95	21.90	2	18,259	0.01%
2021/05/26	27	22.00	71	22.08	21.95	-44	18,494	-0.24%
2021/05/25	89	22.06	31	21.86	22.00	58	18,527	0.31%
2021/05/24	100	22.60	79	22.69	22.40	21	18,330	0.11%
2021/05/21	74	20.56	196	21.31	21.90	-122	17,771	-0.69%	大賣/鉅額交易
2021/05/20	39	20.18	17	19.99	19.95	22	17,418	0.13%
2021/05/19	85	20.40	33	20.49	20.45	52	17,365	0.30%
2021/05/18	32	19.35	183	19.72	20.05	-151	17,255	-0.88%	大賣/鉅額交易
2021/05/17	113	18.66	45	18.45	18.25	68	17,120	0.40%	大買/
2021/05/14	81	20.15	71	20.24	20.10	10	16,930	0.06%
2021/05/13	62	19.83	69	19.74	19.80	-7	16,782	-0.04%
2021/05/12	106	21.41	95	21.43	20.75	11	16,521	0.07%	大買/
2021/05/11	70	23.77	32	23.17	23.00	38	16,099	0.24%
2021/05/10	62	24.76	89	24.84	24.65	-27	15,833	-0.17%
2021/05/07	34	24.35	48	24.48	24.75	-14	15,601	-0.09%
2021/05/06	23	24.45	36	23.71	23.75	-13	15,417	-0.08%
2021/05/05	5	23.90	14	24.20	23.90	-9	15,253	-0.06%
2021/05/04	35	24.79	38	25.24	23.75	-3	15,096	-0.02%
2021/05/03	97	26.10	51	26.25	25.50	46	14,515	0.32%
2021/04/29	34	25.66	22	25.31	25.30	12	14,021	0.09%
2021/04/28	93	25.94	33	25.66	25.65	60	13,724	0.44%
2021/04/27	115	26.65	34	26.54	26.50	81	13,380	0.61%	大買/
2021/04/26	26	27.38	98.8	27.14	27.30	-72.8	12,907	-0.56%
2021/04/23	95	26.07	11	26.29	25.80	84	12,086	0.69%
2021/04/22	224	28.80	188	28.93	27.00	36	11,549	0.31%	大買/大賣/
2021/04/21	94	26.54	138.3	26.51	27.60	-44.3	9,621	-0.46%	大賣/
2021/04/20	87	25.44	60.1	25.48	25.10	26.9	8,117	0.33%
2021/04/19	12	23.64	146.1	23.99	24.60	-134.1	7,019	-1.91%	大賣/鉅額交易
2021/04/16	16	22.18	41	22.41	22.40	-25	6,198	-0.40%
2021/04/15	26	22.26	16	22.15	22.15	10	6,025	0.17%
2021/04/14	28	21.99	28	22.32	22.35	0	5,967	0.00%
2021/04/13	29	22.31	40	22.16	21.90	-11	5,771	-0.19%
2021/04/12	7	22.31	0	0.00	22.30	7	5,613	0.12%
2021/04/09	22	22.36	27	22.61	22.60	-5	5,550	-0.09%
2021/04/08	0	0.00	15.4	22.45	22.50	-15.4	5,392	-0.29%
2021/04/07	21	22.05	2	22.05	22.15	19	5,263	0.36%
2021/04/06	4.2	22.58	9.4	22.50	22.40	-5.2	5,191	-0.10%
2021/04/01	19	21.94	32.3	21.91	22.15	-13.3	5,110	-0.26%
2021/03/31	22	21.50	7	21.58	21.45	15	4,798	0.31%
2021/03/30	25	22.51	23	22.87	22.25	2	3,993	0.05%
2021/03/29	2	22.30	0	0.00	22.40	2	4,034	0.05%
2021/03/26	12	22.34	0	0.00	22.35	12	4,748	0.25%
2021/03/24	2	22.50	0	0.00	22.55	2	5,463	0.04%
2021/03/23	3	22.63	0	0.00	22.75	3	5,487	0.05%
2021/03/22	5	22.40	13	22.92	22.95	-8	5,462	-0.15%
2021/03/19	4	22.23	4	22.31	22.30	0	5,380	0.00%
2021/03/18	9.2	22.65	3.7	22.74	22.60	5.6	5,313	0.10%
2021/03/17	4	23.04	7	23.20	22.90	-3	5,234	-0.06%
2021/03/16	7	22.49	23	22.58	23.10	-16	5,088	-0.31%
2021/03/15	8	21.76	5.5	21.85	21.90	2.5	4,942	0.05%
2021/03/12	2	22.03	2	22.20	22.00	0	4,899	0.00%
2021/03/11	49	21.96	25.9	21.95	21.90	23.1	4,838	0.48%
2021/03/10	3	22.50	171	22.53	22.45	-168	4,710	-3.57%	大賣/鉅額交易
2021/03/09	0	0.00	1	23.15	23.00	-1	4,636	-0.02%
2021/03/08	6	23.08	23	23.07	22.95	-17	4,632	-0.37%
2021/03/05	20	23.40	1	23.40	23.40	19	4,586	0.41%
2021/03/04	27	23.40	27	23.77	23.70	0	4,584	0.00%
2021/03/03	1.7	23.54	0	0.00	23.70	1.7	4,570	0.04%
2021/03/02	49	23.55	2	23.63	23.40	47	4,574	1.03%
2021/02/26	47	23.60	33	23.92	23.95	14	4,553	0.31%
2021/02/25	6	25.94	26	25.97	26.50	-20	4,253	-0.47%
2021/02/24	20	25.30	4	25.50	25.30	16	4,134	0.39%
2021/02/23	0	0.00	1	25.20	25.25	-1	4,084	-0.02%
2021/02/22	3	24.68	60	24.97	25.10	-57	4,051	-1.41%
2021/02/19	2	24.93	1	24.95	24.90	1	3,993	0.03%
2021/02/18	23	25.34	22	25.78	25.30	1	3,966	0.03%
2021/02/03	0	0.00	40	24.10	24.05	-40	3,915	-1.02%
2021/02/01	2	23.78	2	23.93	23.90	0	3,905	0.00%
2021/01/28	1	24.50	0	0.00	24.75	1	3,870	0.03%
2021/01/27	1	25.00	1	24.95	25.00	0	3,866	0.00%
2021/01/26	2	25.18	4.3	24.97	25.10	-2.3	3,864	-0.06%
2021/01/25	10	24.61	10	24.67	24.75	0	3,857	0.00%
2021/01/22	1	24.65	4	24.65	24.65	-3	3,864	-0.08%
2021/01/21	0	0.00	0	23.90	24.00	0	3,859	0.00%
2021/01/20	4	24.25	0	0.00	24.05	4	3,859	0.10%
2021/01/19	10	25.24	0	0.00	24.70	10	3,826	0.26%
2021/01/18	1	24.90	0	0.00	25.00	1	3,834	0.03%
2021/01/15	24	25.63	0	0.00	25.40	24	3,820	0.63%
2021/01/14	1	26.35	1	26.45	26.15	0	3,784	0.00%
2021/01/13	0	0.00	0.4	25.90	26.10	-0.4	3,773	-0.01%
2021/01/12	82	26.33	0	0.00	25.90	82	3,744	2.19%
2021/01/11	1	27.10	60	26.83	26.75	-59	3,702	-1.59%
2021/01/08	63	26.47	11.8	26.49	26.45	51.2	3,680	1.39%
2021/01/07	11	27.00	61	26.90	26.90	-50	3,658	-1.37%
2021/01/06	69.3	27.18	27	27.54	26.50	42.3	3,633	1.16%
2021/01/05	31	27.72	70	27.81	27.60	-39	3,567	-1.09%
2021/01/04	26	28.19	18	28.03	28.25	8	3,547	0.23%
2020/12/31	22	28.59	2	28.45	28.45	20	3,478	0.57%
2020/12/30	0	0.00	24	28.88	28.70	-24	3,451	-0.70%
2020/12/29	62	29.16	42	30.14	28.80	20	3,435	0.58%
2020/12/28	139	29.60	112.4	29.54	29.35	26.6	3,310	0.80%	大買/大賣/
2020/12/25	49	28.59	49	28.99	28.30	0	3,066	0.00%
2020/12/24	21	28.62	0	0.00	28.65	21	2,989	0.70%
2020/12/23	22	27.38	105	28.24	29.00	-83	2,911	-2.85%	大賣/
2020/12/22	130	29.93	18.8	29.58	28.05	111.2	2,739	4.06%	大買/鉅額交易
2020/12/21	16	30.29	29	30.71	30.95	-13	1,990	-0.65%
2020/12/18	28	27.03	99.8	26.75	28.15	-71.8	1,510	-4.75%
2020/12/17	71	25.62	22	25.79	25.60	49	1,250	3.92%
2020/12/16	1	25.35	20	25.40	25.30	-19	1,210	-1.57%
2020/12/15	0	0.00	20	24.95	24.75	-20	1,187	-1.68%
2020/12/11	20	24.70	1	24.60	24.60	19	1,199	1.58%
2020/12/09	1	25.05	4.5	25.08	24.85	-3.5	1,218	-0.28%
2020/12/08	45	25.12	10	25.16	25.15	35	1,410	2.48%
2020/12/07	0	0.00	65	24.90	24.90	-65	1,396	-4.65%
2020/12/04	20	24.90	5	24.90	24.75	15	1,398	1.07%
2020/12/02	41	25.02	5	25.05	25.05	36	1,577	2.28%
2020/12/01	1	24.90	4	24.93	24.90	-3	1,564	-0.19%
2020/11/30	3	24.90	100	24.93	24.90	-97	1,571	-6.17%
2020/11/27	48	24.97	1	25.15	25.05	47	1,561	3.01%
2020/11/26	202	25.24	0	0.00	25.25	202	1,570	12.86%	大買/鉅額交易
2020/11/25	69	25.07	52.1	25.06	25.05	16.9	1,603	1.06%
2020/11/19	20	24.15	0	0.00	24.15	20	1,559	1.28%
2020/11/13	0	0.00	120	23.82	24.05	-120	1,680	-7.14%	大賣/鉅額交易
2020/11/12	23	23.87	20	24.45	23.85	3	1,789	0.17%
2020/11/05	0	0.00	1	24.60	24.55	-1	1,820	-0.05%
2020/10/30	1	25.05	1	24.65	24.60	0	1,986	0.00%
2020/10/28	1	25.25	1	25.25	25.25	0	2,105	0.00%
2020/10/27	0	0.00	8	25.28	25.10	-8	2,102	-0.38%
2020/10/26	30	25.25	1	25.30	25.15	29	2,154	1.35%
2020/10/23	0	0.00	6	24.88	24.95	-6	2,188	-0.27%
2020/10/22	1	24.80	0	0.00	24.85	1	2,196	0.05%
2020/10/19	0	0.00	38	24.73	24.90	-38	2,231	-1.70%
2020/10/16	38	24.41	0	0.00	24.35	38	2,282	1.66%
2020/10/14	0	0.00	30	25.12	24.90	-30	2,311	-1.30%
2020/10/13	2	24.70	0.2	24.65	24.65	1.8	2,317	0.08%
2020/10/07	1	24.90	1	24.75	24.75	0	2,392	0.00%
2020/10/06	0	0.00	1	25.15	24.90	-1	2,394	-0.04%
2020/10/05	1	24.30	0	0.00	24.35	1	2,382	0.04%
2020/09/30	0	0.00	1	24.25	24.10	-1	2,417	-0.04%
2020/09/29	0	0.00	2	24.20	24.05	-2	2,426	-0.08%
2020/09/28	0	0.00	23	24.02	24.15	-23	2,419	-0.95%
2020/09/25	0	0.00	7.4	23.89	23.80	-7.4	2,432	-0.30%
2020/09/23	10	24.30	0	0.00	24.35	10	2,395	0.42%
2020/09/22	0	0.00	0.3	24.65	24.45	-0.3	2,380	-0.01%
2020/09/21	11	24.95	1	24.85	24.85	10	2,364	0.42%
2020/09/17	7	24.87	0.1	24.90	24.85	6.9	2,377	0.29%
2020/09/14	0	0.00	4	25.24	25.10	-4	2,380	-0.17%
2020/09/11	57	25.51	62	25.86	25.25	-5	2,354	-0.21%
2020/09/10	1	25.25	1	25.25	25.30	0	2,148	0.00%
2020/09/09	2	24.90	0	0.00	25.15	2	2,135	0.09%
2020/09/08	2	25.70	0	0.00	25.15	2	2,131	0.09%
2020/09/07	3	25.77	13	25.42	25.70	-10	2,099	-0.48%
2020/09/04	0	0.00	5.2	24.52	24.50	-5.2	2,001	-0.26%
2020/09/03	0	0.00	2	24.60	24.45	-2	2,009	-0.10%
2020/09/02	1	24.45	2	24.50	24.45	-1	2,010	-0.05%
2020/09/01	6	24.46	1	24.40	24.45	5	2,049	0.24%
2020/08/31	9	24.92	9	25.06	24.75	0	2,042	0.00%
2020/08/28	1	24.20	1	24.35	24.30	0	1,982	0.00%
2020/08/27	5	24.35	0	0.00	24.35	5	1,985	0.25%
2020/08/25	0	0.00	10	24.65	24.50	-10	1,978	-0.51%
2020/08/24	0	0.00	2	24.20	24.25	-2	2,011	-0.10%
2020/08/21	1	24.20	11	24.50	24.45	-10	2,031	-0.49%
2020/08/20	21	24.38	1	23.80	24.15	20	2,068	0.97%
2020/08/19	2	25.15	5	25.65	25.40	-3	2,022	-0.15%
2020/08/18	28	25.54	23.8	25.76	25.35	4.2	1,980	0.21%
2020/08/17	0.3	24.80	22	24.92	24.85	-21.8	1,869	-1.16%
2020/08/13	20	24.55	2	24.90	24.55	18	1,904	0.95%
2020/08/12	22	24.63	20	24.90	24.90	2	1,902	0.11%
2020/08/10	5	25.50	0	0.00	25.25	5	1,900	0.26%
2020/08/07	23	25.69	44	25.69	25.70	-21	1,868	-1.12%
2020/08/06	44	25.15	20	25.60	24.90	24	1,839	1.30%
2020/08/04	52	25.94	0	0.00	25.65	52	1,869	2.78%
2020/08/03	0	0.00	42	25.08	26.40	-42	1,840	-2.28%
2020/07/31	0	0.00	1	25.00	24.80	-1	1,786	-0.06%
2020/07/30	43	24.64	2	25.23	25.15	41	1,897	2.16%
2020/07/29	4	24.44	81	24.69	24.70	-77	1,876	-4.10%
2020/07/28	20	23.78	0	0.00	23.70	20	1,827	1.09%
2020/07/27	2	24.20	0	0.00	24.00	2	1,829	0.11%
2020/07/24	12	24.17	2	24.00	24.05	10	1,834	0.55%
2020/07/23	15	24.55	0	0.00	24.40	15	1,835	0.82%
2020/07/22	18	24.73	53	24.91	24.70	-35	1,832	-1.91%
2020/07/21	71	24.74	2	24.65	24.60	69	1,772	3.89%
2020/07/20	2	24.20	52	24.55	24.75	-50	1,759	-2.84%
2020/07/17	21	24.10	21	24.40	24.10	0	1,737	0.00%
2020/07/15	51	24.07	65	24.48	23.80	-14	1,746	-0.80%
2020/07/14	0	0.00	1	23.70	23.60	-1	1,664	-0.06%
2020/07/13	0	0.00	20	23.85	23.70	-20	1,671	-1.20%
2020/07/10	20.3	23.46	0	0.00	23.30	20.3	1,669	1.22%
2020/07/09	2	23.95	22.3	24.26	23.90	-20.3	1,663	-1.22%
2020/07/08	1	23.80	6	23.89	23.65	-5	1,627	-0.31%
2020/07/07	70	23.81	0	0.00	23.45	70	1,623	4.31%
2020/07/06	1	23.40	51.4	23.70	23.70	-50.4	1,629	-3.09%
2020/07/02	1	23.15	0	0.00	23.10	1	1,629	0.06%
2020/06/30	0	0.00	2	23.03	23.20	-2	1,632	-0.12%
2020/06/29	0	0.00	30	23.02	22.80	-30	1,656	-1.81%
2020/06/24	31	23.50	30	23.81	23.25	1	1,648	0.06%
2020/06/23	41	23.01	0	0.00	22.95	41	1,630	2.51%
2020/06/19	50	23.60	0	0.00	23.60	50	1,617	3.09%
2020/06/16	0	0.00	4	23.86	23.85	-4	1,633	-0.24%
2020/06/15	0	0.00	7	23.74	23.50	-7	1,655	-0.42%
2020/06/12	1	23.50	80	23.34	23.75	-79	1,657	-4.77%
2020/06/11	0	0.00	1	24.55	24.05	-1	1,669	-0.06%
2020/06/10	0	0.00	1	25.00	25.00	-1	1,645	-0.06%
2020/06/08	1	25.55	3.5	25.57	25.55	-2.5	1,676	-0.15%
2020/06/05	0.5	25.05	2	25.20	25.20	-1.5	1,637	-0.09%
2020/06/03	7	24.97	3.4	24.98	25.00	3.6	1,644	0.22%
2020/06/02	20	24.95	2	24.95	25.15	18	1,632	1.10%
2020/06/01	2	25.30	22	25.25	25.10	-20	1,619	-1.23%
2020/05/29	3	25.07	2.5	25.07	24.80	0.5	1,600	0.03%
2020/05/28	3	24.67	12.5	24.94	24.50	-9.5	1,548	-0.61%
2020/05/27	5.5	24.27	10	24.46	24.85	-4.5	1,518	-0.30%
2020/05/26	1	23.80	3.5	24.04	23.80	-2.5	1,476	-0.17%
2020/05/25	1.5	23.83	2	23.85	24.00	-0.5	1,473	-0.03%
2020/05/22	5	23.90	2	23.80	23.80	3	1,481	0.20%
2020/05/21	7	24.33	2	24.30	24.30	5	1,473	0.34%
2020/05/20	37	24.43	1	24.90	24.25	36	1,469	2.45%
2020/05/19	2.2	24.18	2	24.25	24.50	0.2	1,414	0.01%
2020/05/18	3	24.23	6	24.27	24.50	-3	1,404	-0.21%
2020/05/15	1	24.00	4	23.63	23.50	-3	1,383	-0.22%
2020/05/14	0	0.00	6	23.85	23.75	-6	1,366	-0.44%
2020/05/13	5	24.96	7	25.02	24.85	-2	1,340	-0.15%
2020/05/12	14	24.84	4	24.83	24.75	10	1,322	0.76%
2020/05/11	0	0.00	4.9	24.78	25.00	-4.9	1,306	-0.37%
2020/05/08	1	24.30	3	24.07	24.00	-2	1,296	-0.15%
2020/05/07	4	23.93	27	23.85	23.90	-23	1,277	-1.80%
2020/05/06	74	24.78	9	24.77	24.35	65	1,248	5.21%
2020/05/05	1	22.05	13.8	22.71	23.35	-12.8	1,127	-1.14%
2020/05/04	111	21.45	2	21.40	21.25	109	1,095	9.95%	大買/鉅額交易
2020/04/30	11	21.98	1	21.95	22.00	10	1,093	0.91%
2020/04/29	81	21.30	1	21.20	21.70	80	1,095	7.31%
2020/04/28	111	20.87	1	20.95	20.95	110	1,091	10.08%	大買/鉅額交易
2020/04/27	0	0.00	11	19.85	20.50	-11	1,114	-0.99%
2020/04/24	1	19.75	30	19.75	19.70	-29	1,115	-2.60%
2020/04/23	40	19.65	0	0.00	19.75	40	1,116	3.58%
2020/04/22	0	0.00	11	19.12	19.65	-11	1,114	-0.99%
2020/04/21	24	20.35	55	20.64	19.60	-31	1,112	-2.79%
2020/04/20	42	20.26	6	20.25	20.50	36	1,081	3.33%
2020/04/17	5	20.11	2	20.05	19.85	3	1,112	0.27%
2020/04/16	2	19.55	0	0.00	19.65	2	1,140	0.18%
2020/04/15	0	0.00	0.2	19.20	19.30	-0.2	1,134	-0.02%
2020/04/09	0	0.00	1	18.90	19.00	-1	1,135	-0.09%
2020/04/08	30	18.60	32	18.38	18.85	-2	1,137	-0.18%
2020/04/07	1	18.35	1	18.20	18.35	0	1,130	0.00%
2020/03/31	3	18.20	7	17.83	17.60	-4	1,123	-0.36%
2020/03/27	1	17.40	2	17.38	17.25	-1	1,105	-0.09%
2020/03/25	1	17.40	1	17.45	17.40	0	1,118	0.00%
2020/03/24	1	17.00	0	0.00	16.55	1	1,105	0.09%
2020/03/23	0	0.00	11	16.58	16.45	-11	1,109	-0.99%
2020/03/20	1	17.05	2	16.35	17.10	-1	1,111	-0.09%
2020/03/19	12	16.42	0	0.00	15.55	12	1,096	1.09%
2020/03/18	2	17.30	1	17.25	17.00	1	1,073	0.09%
2020/03/17	2	17.15	22.1	16.92	17.00	-20.1	1,058	-1.90%
2020/03/16	20.3	18.39	20	18.85	18.00	0.3	1,025	0.03%
2020/03/13	11.2	18.70	12	19.23	19.30	-0.8	1,002	-0.08%
2020/03/12	22	21.43	6	21.26	20.55	16	976	1.64%
2020/03/11	2.5	22.36	23	22.43	22.10	-20.5	949	-2.16%
2020/03/10	4	22.18	10.4	22.26	22.25	-6.4	941	-0.68%
2020/03/09	30	23.32	1	23.25	22.55	29	920	3.15%
2020/03/06	1	22.95	2	22.90	22.90	-1	901	-0.11%
2020/03/05	2	22.98	2	23.05	23.10	0	901	0.00%
2020/03/03	2	22.90	2	23.15	22.90	0	894	0.00%
2020/03/02	5	22.88	4	23.20	22.80	1	893	0.11%
2020/02/27	5	23.55	1	23.00	23.10	4	885	0.45%
2020/02/26	1	23.55	101	23.30	23.30	-100	886	-11.28%	大賣/
2020/02/25	20	23.65	0	0.00	23.65	20	875	2.28%
2020/02/24	80	23.87	1	23.80	23.80	79	863	9.14%
2020/02/21	0	0.00	1	24.30	24.15	-1	859	-0.12%
2020/02/20	1	24.10	1	24.15	24.05	0	852	0.00%
2020/02/19	1	24.15	0	0.00	24.05	1	854	0.12%
2020/02/18	0	0.00	1	24.20	24.05	-1	849	-0.12%
2020/02/17	0	0.00	1	24.30	24.25	-1	864	-0.12%
2020/02/14	1	24.40	0	0.00	24.35	1	868	0.12%
2020/02/13	1	24.95	2	24.70	24.50	-1	871	-0.11%
2020/02/12	2	24.58	182	24.48	24.50	-180	862	-20.87%	大賣/鉅額交易
2020/02/11	3	23.77	26	23.49	24.65	-23	854	-2.69%
2020/02/10	0	0.00	200	22.75	22.80	-200	849	-23.55%	大賣/鉅額交易
2020/02/06	0	0.00	1	23.50	23.60	-1	869	-0.11%
2020/02/04	0	0.00	10	23.45	23.55	-10	861	-1.16%
2020/02/03	2	23.30	0	0.00	23.35	2	854	0.23%
2020/01/30	0	0.00	12	24.70	24.50	-12	834	-1.44%
2020/01/20	10	26.20	0	0.00	26.25	10	799	1.25%
2020/01/17	0	0.00	2	26.40	26.35	-2	791	-0.25%
2020/01/16	1	26.35	0	0.00	26.40	1	792	0.13%
2020/01/15	0	0.00	44	26.40	26.40	-44	800	-5.49%
2020/01/14	2	26.53	0	0.00	26.35	2	843	0.24%
2020/01/13	3	27.10	16	26.99	26.50	-13	870	-1.49%
2020/01/10	40	26.46	0	0.00	26.25	40	832	4.81%
2020/01/06	0	0.00	1	26.95	26.80	-1	877	-0.11%
2020/01/03	1	27.15	3	26.95	26.95	-2	870	-0.23%
2020/01/02	0	0.00	22	27.11	27.10	-22	860	-2.56%
2019/12/31	1	26.80	1	26.90	26.85	0	854	0.00%
2019/12/30	20	26.95	3	27.00	26.95	17	853	1.99%
2019/12/27	0	0.00	0.3	26.60	26.80	-0.3	842	-0.03%
2019/12/23	6	27.02	42	27.15	27.15	-36	843	-4.27%
2019/12/19	1	26.90	1	26.85	26.85	0	828	0.00%
2019/12/18	20	26.75	1	26.85	26.95	19	831	2.29%
2019/12/17	20	26.50	20	26.80	26.75	0	826	0.00%
2019/12/13	5	26.55	0	0.00	26.40	5	904	0.55%
2019/12/12	15	26.50	0	0.00	26.50	15	904	1.66%
2019/12/10	22	26.62	0	0.00	26.60	22	931	2.36%
2019/12/09	0	0.00	40	26.85	26.80	-40	1,038	-3.85%
2019/12/05	0.8	26.20	0	0.00	26.40	0.8	1,023	0.08%
2019/12/04	12.2	26.40	0	0.00	26.35	12.2	1,026	1.19%
2019/12/03	13	26.40	0	0.00	26.40	13	1,042	1.25%
2019/12/02	20	26.48	0	0.00	26.40	20	1,048	1.91%
2019/11/29	0.2	26.60	0	0.00	26.60	0.2	1,051	0.02%
2019/11/28	0.2	26.70	0	0.00	26.80	0.2	1,060	0.02%
2019/11/27	0.1	26.75	34	26.89	26.95	-33.9	1,068	-3.17%
2019/11/26	0.2	26.60	20	26.90	26.75	-19.8	1,066	-1.86%
2019/11/25	0	0.00	22	26.70	26.65	-22	1,087	-2.02%
2019/11/21	20	26.25	0	0.00	26.25	20	1,089	1.84%
2019/11/20	0.2	26.20	0	0.00	26.30	0.2	1,091	0.02%
2019/11/19	0	0.00	0.5	26.25	26.30	-0.5	1,104	-0.05%
2019/11/18	0	0.00	0.4	26.25	26.30	-0.4	1,114	-0.03%
2019/11/15	0	0.00	0.8	26.20	26.35	-0.8	1,120	-0.08%
2019/11/14	52	26.31	0	26.15	26.20	52	1,124	4.62%
2019/11/13	35	26.55	0	0.00	26.50	35	1,128	3.10%
2019/11/12	6	26.55	1	26.65	26.65	5	1,131	0.44%
2019/11/11	2	26.65	41	26.91	26.65	-39	1,129	-3.45%
2019/11/08	2	27.45	2	27.28	27.10	0	1,117	0.00%
2019/11/07	2	27.33	60	27.39	27.60	-58	1,107	-5.24%
2019/11/06	1	27.05	6.1	27.09	27.00	-5.1	1,076	-0.48%
2019/11/05	13	27.17	39.4	27.42	27.00	-26.4	1,109	-2.38%
2019/11/04	1.5	27.12	1	27.10	27.10	0.5	1,084	0.05%
2019/11/01	3.1	26.92	3	27.00	26.95	0.1	1,079	0.01%
2019/10/31	12	26.80	2	27.00	27.00	10	1,085	0.92%
2019/10/30	0	0.00	6.6	26.93	27.10	-6.6	1,084	-0.61%
2019/10/29	21.1	26.70	0	0.00	26.60	21.1	1,083	1.95%
2019/10/28	71	26.80	0	0.00	26.80	71	1,096	6.47%
2019/10/25	0	0.00	1	27.10	26.90	-1	1,102	-0.09%
2019/10/24	0.1	27.00	1	27.05	27.10	-0.9	1,111	-0.08%
2019/10/23	0.1	27.00	42	27.24	27.00	-41.9	1,112	-3.77%
2019/10/22	3	27.68	21	27.20	27.15	-18	1,115	-1.61%
2019/10/21	0	0.00	22	27.35	27.50	-22	1,079	-2.04%
2019/10/16	20.1	26.95	0	0.00	26.90	20.1	1,125	1.79%
2019/10/15	26.1	27.01	17	27.35	27.20	9.1	1,179	0.77%
2019/10/14	1.1	26.63	30	26.88	27.10	-28.9	1,207	-2.39%
2019/10/09	0.1	26.05	0	0.00	26.20	0.1	1,170	0.01%
2019/10/07	0.1	26.15	0	0.00	26.30	0.1	1,178	0.01%
2019/10/04	0	0.00	6.6	25.90	25.85	-6.6	1,179	-0.56%
2019/10/03	1	26.15	0	0.00	26.05	1	1,196	0.08%
2019/10/02	0	0.00	4	26.05	26.10	-4	1,200	-0.33%
2019/09/27	1.1	25.99	8	26.05	25.90	-6.9	1,234	-0.56%
2019/09/26	4	26.43	3	26.45	26.30	1	1,252	0.08%
2019/09/25	0	0.00	11	26.52	26.50	-11	1,286	-0.85%
2019/09/23	1	27.00	0.4	26.65	26.85	0.6	1,297	0.04%
2019/09/20	2	26.60	0	0.00	26.65	2	1,299	0.15%
2019/09/19	5	27.15	2	27.10	26.80	3	1,296	0.23%
2019/09/18	16	27.22	5	27.31	26.95	11	1,290	0.85%
2019/09/16	1	26.70	1	26.50	26.45	0	1,225	0.00%
2019/09/12	3	26.38	3	26.53	26.45	0	1,231	0.00%
2019/09/11	4	26.36	22	26.18	26.40	-18	1,221	-1.47%
2019/09/06	1	25.70	30	25.67	25.65	-29	1,167	-2.48%
2019/09/05	10	25.70	0	0.00	25.55	10	1,174	0.85%
2019/09/03	10	25.70	0	0.00	25.60	10	1,195	0.84%
2019/09/02	2	25.30	20	25.60	25.70	-18	1,220	-1.47%
2019/08/30	20	25.25	0	0.00	25.20	20	1,237	1.62%
2019/08/29	2	25.45	0	0.00	25.25	2	1,271	0.16%
2019/08/23	1	25.60	2	25.60	25.55	-1	1,273	-0.08%
2019/08/21	7	25.73	0	0.00	25.90	7	1,302	0.54%
2019/08/20	0	0.00	1	25.60	25.55	-1	1,314	-0.08%
2019/08/19	1	25.60	23.1	25.60	25.55	-22.1	1,319	-1.67%
2019/08/16	20	25.55	6	25.50	25.50	14	1,337	1.05%
2019/08/15	20	25.65	1	25.70	25.70	19	1,349	1.41%
2019/08/14	7	26.35	15	26.36	26.00	-8	1,459	-0.55%
2019/08/13	5	26.16	28	26.13	26.20	-23	1,518	-1.51%
2019/08/12	3	26.25	13	26.21	26.10	-10	1,524	-0.66%
2019/08/07	3	26.88	0	0.00	26.40	3	1,527	0.20%
2019/08/06	0	0.00	2	25.60	25.90	-2	1,503	-0.13%
2019/08/01	7	26.14	0	0.00	26.35	7	1,549	0.45%
2019/07/30	20	26.30	0	0.00	26.30	20	1,573	1.27%
2019/07/29	25	26.56	10	26.65	26.50	15	1,651	0.91%
2019/07/26	10	27.00	0	0.00	26.70	10	1,719	0.58%
2019/07/24	5	26.70	2	26.80	26.70	3	1,730	0.17%
2019/07/23	1	26.75	10	26.75	26.75	-9	1,731	-0.52%
2019/07/22	0	0.00	29	26.87	26.85	-29	1,729	-1.68%
2019/07/19	20	27.15	10	27.15	27.20	10	1,716	0.58%
2019/07/18	31	27.41	34	27.74	27.30	-3	1,714	-0.18%
2019/07/17	63	27.31	3	27.43	27.25	60	1,666	3.60%
2019/07/16	0	0.00	51	27.18	27.05	-51	1,607	-3.17%
2019/07/15	19	26.32	0	0.00	26.50	19	1,548	1.23%
2019/07/12	20	26.40	0	0.00	26.40	20	1,564	1.28%
2019/07/11	0	0.00	6	26.40	26.40	-6	1,573	-0.38%
2019/07/10	2	26.35	21	26.40	26.35	-19	1,622	-1.17%
2019/07/09	0	0.00	7	26.54	26.45	-7	1,643	-0.43%
2019/07/08	3	26.50	0	0.00	26.35	3	1,637	0.18%
2019/07/05	4	26.73	34	26.79	26.60	-30	1,643	-1.82%
2019/07/04	5	26.95	6	26.94	26.90	-1	1,633	-0.06%
2019/07/03	11	26.87	3	26.93	26.80	8	1,641	0.49%
2019/07/02	24	26.87	35	26.86	27.05	-11	1,625	-0.68%
2019/07/01	1	26.50	1	26.45	26.40	0	1,602	0.00%
2019/06/27	2	26.55	0	0.00	26.35	2	1,677	0.12%
2019/06/26	0	0.00	1	26.40	26.30	-1	1,707	-0.06%
2019/06/25	0	0.00	2	26.25	26.30	-2	1,717	-0.12%
2019/06/21	0	0.00	0.1	26.45	26.60	-0.1	1,755	-0.01%
2019/06/20	10	26.20	0	0.00	26.35	10	1,763	0.57%
2019/06/18	21	26.45	1	26.25	26.20	20	1,980	1.01%
2019/06/17	25	26.54	1	26.60	26.55	24	2,105	1.14%
2019/06/14	10	26.90	2	26.78	26.50	8	2,128	0.38%
2019/06/13	1	26.40	41	26.27	26.45	-40	2,111	-1.89%
2019/06/12	42	26.31	21	26.75	26.20	21	2,139	0.98%
2019/06/11	1	26.20	0	0.00	26.10	1	2,118	0.05%
2019/06/10	1	26.05	20	26.15	26.20	-19	2,114	-0.90%
2019/06/06	40	26.93	0	0.00	26.40	40	2,101	1.90%
2019/06/05	1	27.05	28	26.97	27.10	-27	2,093	-1.29%
2019/06/04	36	26.26	0	0.00	26.10	36	2,071	1.74%
2019/05/31	8	26.58	30	26.75	26.45	-22	2,103	-1.05%
2019/05/30	2	26.48	0	0.00	26.30	2	2,107	0.09%
2019/05/29	30	26.40	6	26.60	26.35	24	2,132	1.13%
2019/05/28	1	27.05	1	27.45	26.95	0	2,144	0.00%
2019/05/27	1	27.35	32	27.23	27.30	-31	2,227	-1.39%
2019/05/24	1	27.05	1	27.40	26.90	0	2,302	0.00%
2019/05/23	1	27.05	1	27.20	27.00	0	2,339	0.00%
2019/05/22	13	27.32	6	27.13	27.10	7	2,380	0.29%
2019/05/21	32	27.66	24	28.20	27.20	8	2,470	0.32%
2019/05/20	2	26.60	33.4	27.01	27.40	-31.4	2,634	-1.19%
2019/05/17	44	25.98	1	25.95	25.50	43	2,690	1.60%
2019/05/14	1	24.70	61	24.99	25.30	-60	2,945	-2.04%
2019/05/10	22	26.10	21	26.51	26.10	1	3,094	0.03%
2019/05/09	1	27.20	0	0.00	26.25	1	3,088	0.03%
2019/05/08	0	0.00	10	26.90	27.05	-10	3,072	-0.33%
2019/05/07	30	27.40	0	0.00	27.40	30	3,076	0.98%
2019/05/06	3	27.88	34	27.93	27.65	-31	3,088	-1.00%
2019/05/03	22	27.44	22.3	27.98	27.30	-0.3	3,091	-0.01%
2019/05/02	0	0.00	10	26.60	26.70	-10	3,034	-0.33%
2019/04/26	0	0.00	1	26.20	26.10	-1	3,026	-0.03%
2019/04/25	0	0.00	2	26.13	26.20	-2	3,052	-0.07%
2019/04/24	2	26.50	0.1	26.15	26.25	1.9	3,056	0.06%
2019/04/23	0	0.00	1	26.40	26.25	-1	3,050	-0.03%
2019/04/22	0.2	26.30	1	26.35	26.40	-0.8	3,045	-0.03%
2019/04/17	3	26.60	0	0.00	26.40	3	3,068	0.10%
2019/04/16	12	26.54	0	0.00	26.35	12	3,068	0.39%
2019/04/15	20	27.30	0	0.00	27.05	20	3,029	0.66%
2019/04/12	49	27.64	25	27.57	27.30	24	3,016	0.80%
2019/04/11	1	27.65	2	27.80	27.65	-1	3,012	-0.03%
2019/04/10	1	27.90	1	27.90	27.60	0	3,007	0.00%
2019/04/09	1	27.60	37.8	27.93	27.80	-36.8	3,003	-1.23%
2019/04/08	0	0.00	1	27.55	27.40	-1	2,986	-0.03%
2019/04/03	2	27.38	1	27.35	27.30	1	2,986	0.03%
2019/04/02	4	27.56	1	27.44	27.30	3	2,980	0.10%
2019/04/01	113	27.75	1	27.30	27.30	112	2,993	3.74%	大買/鉅額交易
2019/03/29	11	28.64	18.7	28.76	28.20	-7.7	3,007	-0.26%
2019/03/28	151	28.28	1	28.30	28.30	150	2,985	5.02%	大買/鉅額交易
2019/03/27	71	28.46	41	28.33	28.50	30	2,985	1.00%
2019/03/26	9.4	27.98	52	27.98	28.00	-42.6	2,961	-1.44%
2019/03/25	11	27.90	102	28.04	27.75	-91	2,971	-3.06%	大賣/
2019/03/22	38	29.26	30	29.87	28.50	8	2,949	0.27%
2019/03/21	105	29.51	116	30.08	29.50	-11	2,877	-0.38%	大買/大賣/
2019/03/20	7	28.91	143	29.21	29.25	-136	2,735	-4.97%	大賣/鉅額交易
2019/03/19	1	28.60	11	28.92	28.45	-10	2,623	-0.38%
2019/03/18	4	28.75	19	28.72	28.55	-15	2,601	-0.58%
2019/03/15	0	0.00	26	28.52	28.70	-26	2,579	-1.01%
2019/03/14	10	27.60	0	0.00	27.60	10	2,546	0.39%
2019/03/13	2	27.30	0	0.00	27.35	2	2,561	0.08%
2019/03/12	1	27.50	2	27.85	27.50	-1	2,570	-0.04%
2019/03/11	7	27.29	2	27.80	27.75	5	2,571	0.19%
2019/03/08	8	27.17	21	27.20	27.20	-13	2,575	-0.50%
2019/03/07	25	27.78	6	27.84	27.40	19	2,602	0.73%
2019/03/06	43	28.23	0	0.00	28.25	43	2,584	1.66%
2019/03/05	43	28.46	0	0.00	28.50	43	2,580	1.67%
2019/03/04	41	28.74	0	0.00	28.60	41	2,587	1.58%
2019/02/27	58	28.57	21	28.99	28.60	37	2,611	1.42%
2019/02/26	104	29.07	52	29.95	28.80	52	2,590	2.01%	大買/
2019/02/25	5	28.65	157	28.83	29.35	-152	2,499	-6.08%	大賣/鉅額交易
2019/02/22	31	28.35	0	0.00	28.20	31	2,414	1.28%
2019/02/21	62.8	28.76	42	29.35	28.95	20.8	2,371	0.88%
2019/02/20	58.2	28.38	55	28.85	28.95	3.2	2,315	0.14%
2019/02/19	4	29.00	57	28.96	29.10	-53	2,203	-2.41%
2019/02/18	0	0.00	45	26.70	26.70	-45	1,946	-2.31%
2019/02/15	0	0.00	60	25.49	26.15	-60	1,928	-3.11%
2019/02/14	1	24.75	2.2	24.69	24.50	-1.2	1,725	-0.07%
2019/02/13	2	24.50	6	24.43	24.60	-4	1,714	-0.23%
2019/02/12	11	24.26	1.4	24.26	24.30	9.6	1,684	0.57%
2019/02/11	1	26.70	0	0.00	25.15	1	1,536	0.07%
2019/01/29	0	0.00	3	25.53	26.00	-3	1,529	-0.20%
2019/01/28	4	25.85	4.4	26.03	25.70	-0.4	1,539	-0.03%
2019/01/25	80	26.42	1	26.24	26.00	79	1,578	5.00%
2019/01/24	1	26.80	24	26.21	26.60	-23	1,550	-1.48%
2019/01/23	1	24.75	2	24.60	25.05	-1	1,460	-0.07%
2019/01/22	1	24.55	0	0.00	24.40	1	1,465	0.07%
2019/01/21	21	24.32	10	24.41	24.50	11	1,468	0.75%
2019/01/18	20	25.20	0	0.00	25.25	20	1,464	1.37%
2019/01/17	35	25.16	20	25.55	25.20	15	1,543	0.97%
2019/01/16	0	0.00	5.5	24.61	24.70	-5.5	1,521	-0.36%
2019/01/15	5	24.30	0	0.00	24.30	5	1,520	0.33%
2019/01/14	20	24.21	0	0.00	24.20	20	1,523	1.31%
2019/01/11	20	24.40	0	0.00	24.40	20	1,529	1.31%
2019/01/09	20	24.60	0	0.00	24.40	20	1,516	1.32%
2019/01/08	0	0.00	20	25.03	24.80	-20	1,519	-1.32%
2019/01/04	20	23.53	1	23.50	23.60	19	1,553	1.22%
2019/01/03	59	24.41	0	0.00	24.15	59	1,624	3.63%
2019/01/02	2	24.75	0	0.00	24.90	2	1,640	0.12%
2018/12/28	2	25.45	3	25.22	25.40	-1	1,672	-0.06%
2018/12/27	0	0.00	14	25.41	25.00	-14	1,763	-0.79%
2018/12/26	15	24.76	0	0.00	24.75	15	1,799	0.83%
2018/12/25	1	25.40	0	0.00	25.25	1	1,910	0.05%
2018/12/24	6	26.38	5	26.56	26.20	1	2,009	0.05%
2018/12/22	7	25.91	8	26.31	26.20	-1	2,224	-0.04%
2018/12/21	0	0.00	1	25.30	25.20	-1	2,322	-0.04%
2018/12/20	54	26.44	2	26.00	25.85	52	2,715	1.91%
2018/12/19	35	26.75	0	0.00	26.80	35	2,986	1.17%
2018/12/18	16	26.81	100	27.20	27.00	-84	3,031	-2.77%
2018/12/17	21	28.04	1.3	27.96	27.60	19.7	3,040	0.65%
2018/12/14	32	28.09	4	28.15	28.15	28	3,055	0.92%
2018/12/13	50	28.91	6	28.90	28.35	44	3,106	1.42%
2018/12/12	3	28.30	61	27.95	28.30	-58	3,101	-1.87%
2018/12/11	0	0.00	6	27.23	27.25	-6	3,088	-0.19%
2018/12/10	4	27.55	0	0.00	27.40	4	3,095	0.13%
2018/12/07	3	27.83	0	0.00	27.80	3	3,112	0.10%
2018/12/06	45	28.20	4	29.00	27.55	41	3,137	1.31%
2018/12/05	70	28.66	1	29.10	28.85	69	3,123	2.21%
2018/12/04	28.6	29.11	32	29.39	29.10	-3.4	3,116	-0.11%
2018/12/03	5.2	29.12	42	29.31	29.15	-36.8	3,118	-1.18%
2018/11/30	25	28.83	0	0.00	28.85	25	3,110	0.80%
2018/11/29	0	0.00	10	29.90	29.90	-10	3,072	-0.33%
2018/11/28	20	30.05	21	30.52	29.95	-1	3,062	-0.03%
2018/11/27	8	29.94	8	30.36	29.90	0	3,056	0.00%
2018/11/26	30	29.98	3.2	29.94	30.30	26.8	3,041	0.88%
2018/11/23	35	32.39	11.2	32.07	32.00	23.8	2,990	0.80%
2018/11/22	5	33.30	0	0.00	32.65	5	2,980	0.17%
2018/11/21	0	0.00	2	33.18	33.05	-2	2,971	-0.07%
2018/11/20	1	33.00	1	33.25	33.00	0	2,966	0.00%
2018/11/19	20	33.00	0	0.00	32.85	20	2,981	0.67%
2018/11/16	0	0.00	1	32.90	32.85	-1	3,018	-0.03%
2018/11/15	15	33.22	1	33.15	33.20	14	3,016	0.46%
2018/11/14	19	33.69	13	34.19	33.65	6	2,998	0.20%
2018/11/13	11	32.52	6	32.33	32.50	5	2,910	0.17%
2018/11/12	3	32.55	0	0.00	32.35	3	2,919	0.10%
2018/11/09	0	0.00	8	32.96	33.00	-8	2,909	-0.27%
2018/11/08	6	32.93	7	32.63	32.50	-1	2,903	-0.03%
2018/11/07	1	32.65	7	32.69	32.60	-6	2,903	-0.21%
2018/11/06	7	32.31	31	32.55	32.00	-24	2,893	-0.83%
2018/11/05	8	32.56	17	33.39	32.55	-9	2,876	-0.31%
2018/11/02	1	32.75	4	33.11	32.95	-3	2,855	-0.11%
2018/11/01	13	32.16	0	32.15	32.05	13	2,796	0.46%
2018/10/31	10	32.15	9	32.21	32.20	1	2,793	0.04%
2018/10/30	20	32.35	7	32.11	31.90	13	2,791	0.47%
2018/10/29	2	31.45	2	31.45	31.70	0	2,769	0.00%
2018/10/26	7	31.72	3	32.25	31.40	4	2,769	0.14%
2018/10/25	18	31.64	17	33.00	31.30	1	2,786	0.04%
2018/10/24	8	31.56	2	32.40	31.85	6	2,750	0.22%
2018/10/23	2	31.90	1	31.90	31.70	1	2,757	0.04%
2018/10/22	0	0.00	4	32.30	32.20	-4	2,809	-0.14%
2018/10/19	5	31.71	2	32.15	32.15	3	2,876	0.10%
2018/10/18	4	31.85	13	32.03	32.05	-9	2,966	-0.30%
2018/10/17	9	31.70	41	32.05	31.35	-32	2,979	-1.07%
2018/10/16	15	31.45	4	32.30	31.30	11	2,993	0.37%
2018/10/15	10	31.60	2	31.60	31.80	8	2,998	0.27%
2018/10/12	41.5	31.98	4	31.48	32.20	37.5	2,998	1.25%
2018/10/11	16	31.57	72	31.69	31.50	-56	2,980	-1.88%
2018/10/09	13	34.98	3	35.05	34.95	10	2,938	0.34%
2018/10/08	24	36.02	2.4	35.33	35.30	21.6	2,986	0.72%
2018/10/05	23	36.01	3	36.13	35.10	20	3,037	0.66%
2018/10/04	4	37.58	7	37.78	37.75	-3	2,988	-0.10%
2018/10/03	16	39.62	12	38.85	38.10	4	2,958	0.14%
2018/10/02	8.2	40.21	2	39.98	40.05	6.2	2,852	0.22%
2018/10/01	22	41.71	16	41.48	41.60	6	2,765	0.22%
2018/09/28	9	41.62	15.2	40.87	39.80	-6.2	2,552	-0.24%
2018/09/27	63.1	41.84	40	42.06	42.70	23.1	2,425	0.95%
2018/09/26	36	40.30	24	39.88	41.15	12	2,053	0.58%
2018/09/25	0	0.00	19.3	36.65	37.45	-19.3	1,803	-1.07%
2018/09/21	16.8	34.33	2	34.90	34.05	14.8	1,777	0.83%
2018/09/20	3	34.43	2	35.00	34.70	1	1,790	0.06%
2018/09/19	1	34.85	9	34.72	34.15	-8	1,866	-0.43%
2018/09/18	6	33.05	0	0.00	33.00	6	1,875	0.32%
2018/09/14	2	33.20	0	0.00	33.00	2	2,284	0.09%
2018/09/13	4	33.60	0	0.00	33.60	4	2,305	0.17%
2018/09/12	3	33.58	6	33.90	33.75	-3	2,307	-0.13%
2018/09/11	5	32.95	0	0.00	32.80	5	2,298	0.22%
2018/09/10	0	0.00	1	33.80	32.95	-1	2,334	-0.04%
2018/09/07	9	33.69	14.4	33.67	33.55	-5.4	2,352	-0.23%
2018/09/06	1	34.05	3	34.02	34.05	-2	2,370	-0.08%
2018/09/05	22	34.71	2	35.10	35.10	20	2,415	0.83%
2018/09/04	2	34.90	2	34.60	35.30	0	2,495	0.00%
2018/09/03	3	34.63	2.4	35.41	34.50	0.6	2,529	0.02%
2018/08/31	4	35.78	3	36.30	35.30	1	2,545	0.04%
2018/08/30	1	37.10	0	0.00	36.50	1	2,583	0.04%
2018/08/29	2	36.53	2.7	36.73	36.45	-0.7	2,620	-0.03%
2018/08/27	2	37.30	0	0.00	37.15	2	2,790	0.07%
2018/08/24	2	37.55	2	38.18	37.30	0	2,871	0.00%
2018/08/23	4.7	38.66	7	38.37	38.20	-2.3	2,896	-0.08%
2018/08/22	3	36.57	1	36.20	36.20	2	2,903	0.07%
2018/08/21	0	0.00	4.1	36.27	36.10	-4.1	2,937	-0.14%
2018/08/20	4.3	36.63	2.1	36.95	37.10	2.2	3,081	0.07%
2018/08/17	3	34.78	5.4	34.64	35.25	-2.4	3,129	-0.08%
2018/08/16	0	0.00	0.9	32.80	32.85	-0.9	3,214	-0.03%
2018/08/15	1	33.00	0	0.00	33.15	1	3,272	0.03%
2018/08/14	1	34.00	4	34.15	34.15	-3	3,339	-0.09%
2018/08/13	3	35.00	9.3	35.88	35.10	-6.3	3,416	-0.18%
2018/08/10	1.3	37.20	6	37.05	37.05	-4.7	3,579	-0.13%
2018/08/09	1.5	37.27	13.1	37.32	37.30	-11.6	3,720	-0.31%
2018/08/08	0.1	37.35	1	37.50	37.35	-0.9	3,908	-0.02%
2018/08/07	6.1	37.84	8.1	37.32	37.85	-2.1	4,066	-0.05%
2018/08/06	0.1	37.30	0.2	37.30	37.30	-0.1	4,265	0.00%
2018/08/03	1	37.80	1	37.85	37.95	0	4,580	0.00%
2018/08/02	1.2	37.75	4	38.07	37.75	-2.9	4,827	-0.06%
2018/08/01	3.9	39.23	7	39.79	38.65	-3.1	4,964	-0.06%
2018/07/31	10.6	42.14	26	41.66	41.10	-15.4	5,096	-0.30%
2018/07/30	5	40.75	5.4	40.75	40.75	-0.4	5,153	-0.01%
2018/07/18	22	15.68	45	15.72	15.60	-23	5,229	-0.44%
2018/07/17	79	16.01	25	16.01	15.85	54	5,248	1.03%
2018/07/16	50	16.38	30	16.64	16.55	20	5,300	0.38%
2018/07/13	55	15.27	4	15.30	15.50	51	5,436	0.94%
2018/07/12	3	15.18	3	15.20	15.15	0	5,518	0.00%
2018/07/11	6	15.11	1	15.15	15.15	5	5,621	0.09%
2018/07/10	5	15.30	24	15.41	15.45	-19	5,750	-0.33%
2018/07/09	27	15.29	3	15.43	15.30	24	6,005	0.40%
2018/07/06	9.8	15.19	1	15.45	15.45	8.8	6,457	0.14%
2018/07/05	4	15.86	5	15.30	15.20	-1	7,094	-0.01%
2018/07/04	2	16.15	6	16.66	16.10	-4	7,627	-0.05%
2018/07/03	4	17.50	0	0.00	17.00	4	7,720	0.05%
2018/06/29	0	0.00	2	18.10	17.85	-2	8,066	-0.02%
2018/06/28	2	17.80	8	17.88	17.75	-6	8,279	-0.07%
2018/06/27	3	18.28	6.2	18.19	18.05	-3.2	8,685	-0.04%
2018/06/26	10	17.83	1	17.85	17.65	9	9,058	0.10%
2018/06/25	18	18.11	4	18.15	18.15	14	9,292	0.15%
2018/06/22	2	18.50	0	0.00	18.40	2	9,531	0.02%
2018/06/21	5	19.00	3	19.10	18.90	2	9,520	0.02%
2018/06/20	14	19.41	5	19.13	19.10	9	9,512	0.09%
2018/06/19	17	19.65	17	19.76	19.35	0	9,482	0.00%
2018/06/15	11	19.18	8	19.37	19.10	3	9,398	0.03%
2018/06/14	34	19.96	14	20.06	19.70	20	9,338	0.21%
2018/06/13	10	19.33	190	19.02	19.70	-180	9,122	-1.97%	大賣/鉅額交易
2018/06/12	2	18.00	5	18.05	17.95	-3	8,940	-0.03%
2018/06/11	7	18.13	16	18.27	18.15	-9	8,918	-0.10%
2018/06/08	80	18.15	36	18.22	18.10	44	8,919	0.49%
2018/06/07	4	18.38	1	18.50	18.30	3	8,910	0.03%
2018/06/06	3	18.52	2	18.55	18.40	1	8,919	0.01%
2018/06/05	0	0.00	58	18.59	18.50	-58	8,900	-0.65%
2018/06/04	13	18.99	6	18.98	18.85	7	8,870	0.08%
2018/06/01	45	18.79	32	19.25	18.90	13	8,831	0.15%
2018/05/31	55	18.38	10	18.35	18.20	45	8,761	0.51%
2018/05/30	21	18.63	50	18.50	18.50	-29	8,779	-0.33%
2018/05/29	33	18.57	26	18.72	18.45	7	8,778	0.08%
2018/05/28	50	18.35	13	18.50	18.25	37	8,746	0.42%
2018/05/25	18	18.88	5	18.72	18.70	13	8,721	0.15%
2018/05/24	13	18.28	50	18.99	19.30	-37	8,710	-0.42%
2018/05/23	15	18.35	2	18.45	18.05	13	8,637	0.15%
2018/05/22	17	19.06	33	19.07	18.95	-16	8,568	-0.19%
2018/05/21	10	19.15	12	19.38	19.10	-2	8,536	-0.02%
2018/05/18	13	19.13	30	19.45	19.50	-17	8,493	-0.20%
2018/05/17	107	19.43	24	19.77	19.15	83	8,462	0.98%	大買/
2018/05/16	14	20.37	13	20.44	20.30	1	8,321	0.01%
2018/05/15	3	21.07	18	21.17	20.85	-15	8,292	-0.18%
2018/05/14	51	20.27	29	20.30	20.30	22	8,277	0.27%
2018/05/11	4	20.90	45	20.82	20.70	-41	8,260	-0.50%
2018/05/10	50	21.14	8	21.02	20.90	42	8,217	0.51%
2018/05/09	17.3	21.01	68	21.69	21.50	-50.7	8,186	-0.62%
2018/05/08	27	21.17	20.4	21.22	20.90	6.6	8,040	0.08%
2018/05/07	45	20.69	147	20.72	22.00	-102	7,918	-1.29%	大賣/鉅額交易
2018/05/04	60	20.28	48	20.93	20.05	12	7,744	0.15%
2018/05/03	178	21.84	45	21.64	21.40	133	7,599	1.75%	大買/鉅額交易
2018/05/02	68	24.26	68	24.43	23.70	0	7,419	0.00%
2018/04/30	47	23.45	57	23.81	24.20	-10	7,147	-0.14%
2018/04/27	45	21.05	17	21.25	22.00	28	6,924	0.40%
2018/04/26	63	22.59	35	22.73	21.45	28	6,817	0.41%
2018/04/25	42	23.42	2	23.55	23.80	40	6,690	0.60%
2018/04/24	10	24.34	36	24.07	24.00	-26	6,694	-0.39%
2018/04/23	6	25.47	1	25.80	25.10	5	6,860	0.07%
2018/04/20	20	25.34	10	25.41	25.40	10	6,824	0.15%
2018/04/19	47	26.30	50	25.69	25.90	-3	6,738	-0.04%
2018/04/18	57	24.42	8	24.44	24.80	49	6,566	0.75%
2018/04/17	47	24.15	30	24.21	24.05	17	6,658	0.26%
2018/04/16	58	24.34	36	24.14	24.30	22	6,680	0.33%
2018/04/13	99	25.47	36	25.46	25.50	63	6,977	0.90%
2018/04/12	104	25.87	61.5	25.87	26.40	42.5	6,854	0.62%	大買/
2018/04/11	121	23.71	90	24.04	26.05	31	6,572	0.47%	大買/
2018/04/10	119	23.43	116	23.68	23.70	3	5,896	0.05%	大買/大賣/
2018/04/09	53	22.10	5	22.10	22.10	48	5,290	0.91%
2018/04/03	37	18.82	59	20.04	20.10	-22	5,118	-0.43%
2018/04/02	76	18.60	4	18.50	18.40	72	4,878	1.48%
2018/03/31	71	18.45	7	18.69	18.60	64	4,723	1.35%
2018/03/30	89.1	18.49	38	18.56	18.35	51.1	4,498	1.14%
2018/03/29	42	16.63	23	17.18	17.70	19	4,080	0.47%
2018/03/28	18	16.04	11.3	16.13	16.20	6.7	3,675	0.18%
2018/03/27	15	15.78	46	15.34	15.80	-31	3,398	-0.91%
2018/03/26	0	0.00	5	14.40	14.40	-5	3,143	-0.16%
2018/03/23	0	0.00	1	14.40	14.30	-1	3,129	-0.03%
2018/03/21	0	0.00	1	14.25	14.30	-1	3,114	-0.03%
2018/03/16	1	14.50	0.1	14.20	14.20	0.9	3,104	0.03%
2018/03/15	3	14.40	0	0.00	14.40	3	3,095	0.10%
2018/03/14	0	0.00	1	14.50	14.25	-1	3,092	-0.03%
2018/03/13	0	0.00	1	14.20	14.20	-1	3,078	-0.03%
2018/03/12	6	14.40	3	14.50	14.20	3	3,072	0.10%
2018/03/09	2	13.75	0	0.00	13.80	2	3,026	0.07%
2018/03/08	1	13.85	0	0.00	13.80	1	3,027	0.03%
2018/03/07	1	13.95	0	0.00	13.90	1	3,028	0.03%
2018/03/06	0	0.00	9	14.25	14.25	-9	3,016	-0.30%
2018/03/05	1	14.40	0	0.00	14.35	1	3,012	0.03%
2018/03/02	1	13.95	0	0.00	13.95	1	2,966	0.03%
2018/02/27	5	13.81	1	13.70	13.75	4	2,994	0.13%
2018/02/26	0	0.00	2	13.90	13.90	-2	2,997	-0.07%
2018/02/23	1	13.25	2	13.70	14.00	-1	3,000	-0.03%
2018/02/22	0	0.00	4	13.05	13.05	-4	2,968	-0.13%
2018/02/21	0	0.00	2	13.30	13.40	-2	2,967	-0.07%
2018/02/09	0	0.00	5	13.00	13.00	-5	2,969	-0.17%
2018/02/06	9	12.80	0	0.00	12.80	9	2,951	0.30%
2018/02/02	23	14.31	15	14.24	14.20	8	2,894	0.28%
2018/02/01	23	14.30	0	0.00	14.60	23	2,930	0.78%
2018/01/31	59	14.29	0	0.00	14.30	59	2,909	2.03%
2018/01/30	2	13.85	0	0.00	13.95	2	2,988	0.07%
2018/01/29	2	14.13	2	14.20	14.10	0	3,116	0.00%
2018/01/26	2	13.85	1	14.05	14.10	1	3,131	0.03%
2018/01/25	8	14.11	0	0.00	14.10	8	3,154	0.25%
2018/01/24	21	14.21	1	14.00	14.00	20	3,150	0.63%
2018/01/23	20	14.30	5	14.47	14.50	15	3,107	0.48%
2018/01/22	18	14.53	0	0.00	14.30	18	3,099	0.58%
2018/01/19	1	14.90	5	14.80	14.55	-4	3,098	-0.13%
2018/01/18	35	14.71	2	14.65	14.80	33	3,062	1.08%
2018/01/17	17	14.93	12	14.83	15.25	5	2,957	0.17%
2018/01/16	2	13.95	0	0.00	13.95	2	2,700	0.07%
2018/01/15	14	13.94	2	13.95	13.70	12	2,661	0.45%
2018/01/12	8	13.92	5	13.97	13.80	3	2,617	0.11%
2018/01/11	29	14.03	17	13.77	13.85	12	2,561	0.47%
2018/01/10	12	14.95	11	14.76	14.75	1	2,356	0.04%
2018/01/09	30	15.09	23	15.04	15.25	7	2,210	0.32%
2018/01/08	2	13.83	21.7	13.84	13.90	-19.7	1,768	-1.11%
2018/01/05	30	12.25	0	0.00	12.65	30	1,616	1.86%
2018/01/03	0	0.00	1	11.45	11.40	-1	1,448	-0.07%
2018/01/02	30	11.45	0	0.00	11.45	30	1,450	2.07%