台船 (2208)-國泰-館前券商分點個股進出

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
▼0.10
漲幅
-0.55%
成交量
2,090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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	9	18.16	4	18.16	18.10	5	5,090	0.10%
2024/04/30	4.1	18.25	24.7	18.17	18.20	-20.6	5,145	-0.40%
2024/04/29	5.7	18.22	5.2	18.30	18.35	0.4	5,227	0.01%
2024/04/26	5.1	18.12	4	18.20	18.15	1.1	5,244	0.02%
2024/04/25	8.5	18.10	3	18.13	18.10	5.5	5,267	0.10%
2024/04/24	7.2	18.34	10	18.40	18.30	-2.8	5,312	-0.05%
2024/04/23	2.2	18.33	0	18.25	18.30	2.1	5,410	0.04%
2024/04/22	1.7	18.45	7.1	18.68	18.45	-5.4	5,500	-0.10%
2024/04/19	11.7	18.71	2.2	18.98	18.70	9.5	5,679	0.17%
2024/04/18	2	19.10	14.4	19.10	19.05	-12.3	6,197	-0.20%
2024/04/17	11.1	18.89	1.2	18.87	19.00	9.9	6,202	0.16%
2024/04/16	10.2	18.98	21.2	19.01	18.85	-11	6,218	-0.18%
2024/04/15	44.7	19.53	29	19.55	19.40	15.7	6,169	0.25%
2024/04/12	23	19.10	5	19.10	19.05	18	6,116	0.30%
2024/04/11	35.5	19.26	3.4	19.19	19.15	32.1	6,134	0.52%
2024/04/10	44.6	19.76	37.7	19.60	19.50	6.8	6,071	0.11%
2024/04/09	3.2	19.10	4	19.01	19.05	-0.8	5,805	-0.01%
2024/04/08	9.2	18.97	14.1	19.07	18.90	-4.9	5,772	-0.09%
2024/04/03	4.2	18.56	52.3	18.75	18.85	-48.1	5,764	-0.83%
2024/04/02	9.3	18.79	2	19.03	18.70	7.3	5,767	0.13%
2024/04/01	8.2	18.83	55	18.76	18.90	-46.8	5,790	-0.81%
2024/03/29	9.1	18.89	0.1	19.00	18.85	9	5,753	0.16%
2024/03/28	18.1	19.07	1.5	19.00	18.95	16.7	5,740	0.29%
2024/03/27	21	19.11	51.7	19.21	19.10	-30.7	5,696	-0.54%
2024/03/26	55	18.98	3.2	18.92	18.80	51.9	5,614	0.92%
2024/03/25	20.3	19.12	10	19.10	19.10	10.3	5,481	0.19%
2024/03/22	6.1	19.02	8	19.09	19.05	-1.9	5,430	-0.04%
2024/03/21	12.1	18.85	14.2	18.84	18.90	-2.1	5,313	-0.04%
2024/03/20	61.6	18.94	50.8	18.75	18.75	10.8	5,245	0.21%
2024/03/19	46.2	19.18	33	19.08	19.25	13.2	5,153	0.26%
2024/03/18	42.6	18.62	8.1	18.66	18.60	34.5	4,770	0.72%
2024/03/15	0.3	17.69	3	17.65	17.75	-2.7	4,490	-0.06%
2024/03/14	0	0.00	2.3	17.61	17.60	-2.3	4,455	-0.05%
2024/03/13	1.2	17.75	0.5	17.80	17.65	0.8	4,453	0.02%
2024/03/12	4.6	17.80	0.5	17.85	17.75	4.1	4,430	0.09%
2024/03/11	1.7	17.75	2.1	17.75	17.75	-0.3	4,398	-0.01%
2024/03/08	3.5	17.63	1	17.65	17.55	2.5	4,380	0.06%
2024/03/07	1.4	17.82	2	17.75	17.75	-0.6	4,387	-0.01%
2024/03/06	7	17.95	0	0.00	17.90	7	4,330	0.16%
2024/03/05	1.9	18.00	2.2	18.03	17.95	-0.3	4,295	-0.01%
2024/03/04	8.1	18.06	0.2	18.15	18.00	7.9	4,260	0.19%
2024/03/01	1.4	18.25	1	18.20	18.20	0.4	4,242	0.01%
2024/02/29	6	18.28	5	18.46	18.35	1	4,228	0.02%
2024/02/27	4.2	18.08	11	18.15	18.05	-6.8	4,145	-0.16%
2024/02/26	5.5	18.10	2.8	18.06	18.05	2.7	4,100	0.07%
2024/02/23	4.5	18.08	9	18.10	17.95	-4.5	4,062	-0.11%
2024/02/22	12.2	18.22	22	18.28	18.20	-9.8	3,970	-0.25%
2024/02/21	15.8	17.93	3.8	17.93	17.90	12	3,829	0.31%
2024/02/20	5.1	18.02	0	0.00	18.00	5.1	3,776	0.13%
2024/02/19	11.7	18.03	1	17.85	18.15	10.7	3,678	0.29%
2024/02/16	12.8	18.21	23.4	18.16	18.15	-10.6	3,611	-0.29%
2024/02/15	1.1	18.01	3.9	18.00	18.15	-2.8	3,584	-0.08%
2024/02/05	2.8	17.78	1	17.70	17.90	1.8	3,542	0.05%
2024/02/02	13.1	18.11	2	18.15	18.05	11.1	3,471	0.32%
2024/02/01	0.2	18.26	1	18.30	18.25	-0.8	3,441	-0.02%
2024/01/31	21.4	18.06	0	0.00	18.05	21.4	3,425	0.62%
2024/01/30	5.4	18.34	1.2	18.35	18.20	4.1	3,396	0.12%
2024/01/29	5.3	18.31	0	0.00	18.25	5.3	3,358	0.16%
2024/01/26	12	18.41	1	18.45	18.40	11	3,340	0.33%
2024/01/25	0	18.62	3.2	18.57	18.55	-3.1	3,323	-0.09%
2024/01/24	0.1	18.70	12.1	18.61	18.60	-12.1	3,298	-0.37%
2024/01/23	11.3	18.47	3	18.47	18.45	8.3	3,225	0.26%
2024/01/22	7.3	18.20	31	18.05	18.10	-23.7	3,130	-0.76%
2024/01/19	9.6	17.93	3	17.95	17.95	6.6	3,079	0.21%
2024/01/18	10.3	18.10	1	18.05	18.00	9.3	3,017	0.31%
2024/01/17	16.5	18.27	2	18.43	18.15	14.5	2,941	0.49%
2024/01/16	16.4	18.68	9.7	18.60	18.55	6.8	2,832	0.24%
2024/01/15	21.5	19.16	23	19.10	19.05	-1.5	2,728	-0.05%
2024/01/12	53.8	18.81	55.5	18.88	18.90	-1.7	2,509	-0.07%
2024/01/11	13.1	20.05	1	20.16	20.00	12.1	1,927	0.63%
2024/01/10	1.1	20.08	4.1	20.54	20.10	-3.1	1,888	-0.16%
2024/01/09	11.1	20.68	15	20.65	20.45	-3.9	1,843	-0.21%
2024/01/08	20.5	20.88	18.3	21.07	20.90	2.3	1,802	0.13%
2024/01/05	52.1	20.65	4.1	20.42	20.50	48	1,685	2.85%
2024/01/04	6	20.03	0	0.00	20.00	6	1,663	0.36%
2024/01/03	3.6	20.10	1.1	20.09	20.10	2.4	1,701	0.14%
2024/01/02	8.3	20.13	1.3	20.15	20.10	7	1,696	0.41%
2023/12/29	1.5	20.26	19.3	20.24	20.30	-17.9	1,680	-1.06%
2023/12/28	10.3	20.25	11	20.30	20.25	-0.7	1,655	-0.04%
2023/12/27	13.1	20.45	2	20.45	20.45	11.1	1,648	0.67%
2023/12/26	1.2	20.48	43.7	20.27	20.50	-42.5	1,676	-2.54%
2023/12/25	0.6	20.36	1.1	20.31	20.20	-0.5	1,733	-0.03%
2023/12/22	5.9	20.58	0	0.00	20.50	5.9	1,727	0.34%
2023/12/21	1.1	20.66	2	20.70	20.65	-0.9	1,751	-0.05%
2023/12/20	3.2	20.61	22.1	20.67	20.75	-18.9	1,773	-1.06%
2023/12/19	8.5	20.71	1.1	20.81	20.60	7.4	1,821	0.41%
2023/12/18	1.2	21.36	21	21.54	21.20	-19.8	1,888	-1.05%
2023/12/15	5.3	21.31	1	21.40	21.45	4.3	2,161	0.20%
2023/12/14	0.6	21.50	1.3	21.56	21.80	-0.7	2,178	-0.03%
2023/12/13	1.2	21.45	6	21.48	21.35	-4.8	2,153	-0.22%
2023/12/12	10.2	21.40	1	21.40	21.35	9.2	2,174	0.42%
2023/12/11	6.2	21.44	1	21.35	21.45	5.2	2,192	0.24%
2023/12/08	6.1	21.29	2	21.35	21.30	4.1	2,179	0.19%
2023/12/07	4.1	21.58	0	0.00	21.55	4.1	2,203	0.19%
2023/12/06	1.3	21.74	2.5	21.71	21.65	-1.2	2,223	-0.06%
2023/12/05	3.2	22.25	9	22.03	22.05	-5.8	2,238	-0.26%
2023/12/04	6.2	22.14	15	22.19	22.20	-8.8	2,227	-0.39%
2023/12/01	0	21.60	0	0.00	21.60	0	2,201	0.00%
2023/11/30	0.1	21.74	15	21.70	21.65	-14.9	2,255	-0.66%
2023/11/29	1	21.65	0.3	21.70	21.80	0.8	2,313	0.03%
2023/11/28	0	21.70	0	0.00	21.70	0	2,317	0.00%
2023/11/27	2	21.75	1.2	21.74	21.60	0.9	2,333	0.04%
2023/11/24	13.5	21.60	25	21.54	21.60	-11.5	2,324	-0.49%
2023/11/23	0.1	21.20	14	21.25	21.25	-13.9	2,306	-0.60%
2023/11/22	0.1	21.20	4	21.20	21.15	-3.9	2,312	-0.17%
2023/11/21	2.4	21.15	4	21.13	21.15	-1.6	2,337	-0.07%
2023/11/20	10	21.10	1	21.20	21.15	9	2,410	0.37%
2023/11/17	0.1	20.80	0	0.00	20.80	0.1	2,450	0.00%
2023/11/16	0.1	20.91	13.2	20.85	20.90	-13.1	2,455	-0.53%
2023/11/15	1.6	20.62	28	20.64	20.85	-26.4	2,452	-1.08%
2023/11/14	1	20.35	26	20.47	20.50	-25	2,455	-1.02%
2023/11/13	16.1	20.25	60	20.28	20.30	-43.9	2,482	-1.77%
2023/11/10	1.5	20.27	0	0.00	20.20	1.5	2,516	0.06%
2023/11/09	0.2	20.50	0	0.00	20.45	0.2	2,527	0.01%
2023/11/08	0.2	20.86	0	0.00	20.60	0.2	2,556	0.01%
2023/11/07	0.1	20.85	1	20.75	20.95	-0.9	2,588	-0.04%
2023/11/06	0.2	20.86	0	0.00	20.90	0.2	2,735	0.01%
2023/11/03	0.1	20.65	0	0.00	20.50	0.1	2,744	0.00%
2023/11/02	0	20.50	10	20.50	20.50	-10	2,751	-0.36%
2023/11/01	0.1	20.27	1	20.15	20.25	-0.9	2,758	-0.03%
2023/10/31	0.3	20.27	0.2	20.30	20.15	0.1	2,765	0.00%
2023/10/30	0.3	20.44	0	0.00	20.40	0.3	2,798	0.01%
2023/10/27	10.2	20.35	0.1	20.40	20.35	10.1	2,810	0.36%
2023/10/26	5.2	20.60	0.1	20.45	20.35	5.1	2,854	0.18%
2023/10/25	7	20.65	0.1	20.70	20.60	6.9	2,864	0.24%
2023/10/24	0	20.25	0	0.00	20.40	0	2,890	0.00%
2023/10/23	3.1	20.31	0.1	20.30	20.25	3.1	2,906	0.11%
2023/10/20	0.2	20.47	0	0.00	20.30	0.2	2,939	0.01%
2023/10/19	0.2	20.76	0	0.00	20.70	0.2	2,950	0.01%
2023/10/18	0.2	20.87	0	0.00	20.70	0.2	2,968	0.01%
2023/10/17	12.5	21.05	0	0.00	20.85	12.5	2,985	0.42%
2023/10/16	0.5	21.33	0	0.00	21.10	0.5	3,010	0.02%
2023/10/13	6.2	21.37	0.1	21.35	21.45	6.1	3,056	0.20%
2023/10/12	28.5	21.34	10	21.30	21.35	18.5	3,080	0.60%
2023/10/11	40.1	22.00	5.2	21.90	21.70	34.9	3,109	1.12%
2023/10/06	40.1	21.78	0.1	21.90	21.75	40	3,087	1.30%
2023/10/05	56.3	21.87	10	21.93	21.85	46.3	3,110	1.49%
2023/10/04	3.2	21.86	1	21.80	21.90	2.2	3,129	0.07%
2023/10/03	34.9	22.20	11	22.10	22.00	23.9	3,123	0.76%
2023/10/02	103.2	22.30	64	22.58	22.25	39.2	3,115	1.26%	大買/
2023/09/28	26.7	23.51	24	23.55	22.85	2.7	3,073	0.09%
2023/09/27	9.4	23.46	7	23.36	23.40	2.4	3,022	0.08%
2023/09/26	60.6	23.62	18	23.70	23.40	42.6	3,072	1.39%
2023/09/25	21.5	24.09	2	23.90	23.90	19.5	3,099	0.63%
2023/09/22	1.2	24.01	1	24.20	24.20	0.2	3,274	0.01%
2023/09/21	1.3	23.98	50	23.92	23.65	-48.7	3,276	-1.49%
2023/09/20	27	24.87	61.2	24.65	24.65	-34.2	3,243	-1.05%
2023/09/19	8.1	24.00	11	24.04	23.90	-2.9	2,977	-0.10%
2023/09/18	1.1	23.80	1	23.85	23.65	0.1	2,948	0.00%
2023/09/15	8.2	23.78	0	0.00	23.45	8.2	2,945	0.28%
2023/09/14	14.5	23.43	4	23.61	23.75	10.5	2,933	0.36%
2023/09/13	1.1	23.20	2.2	23.17	23.20	-1.2	2,997	-0.04%
2023/09/12	0	23.80	7	23.53	23.25	-7	3,034	-0.23%
2023/09/11	10	24.30	10.2	24.24	23.90	-0.2	3,042	-0.01%
2023/09/08	1	23.95	2.2	24.00	24.00	-1.2	3,078	-0.04%
2023/09/07	5	23.83	5	23.92	23.80	0	3,117	0.00%
2023/09/06	3	23.92	4	23.97	23.80	-1	3,151	-0.03%
2023/09/05	7	23.95	23.1	23.83	23.85	-16.1	3,155	-0.51%
2023/09/04	4	23.66	11	23.52	23.75	-7	3,151	-0.22%
2023/09/01	12	23.24	4	23.24	23.20	8	3,130	0.26%
2023/08/31	0	22.95	0	22.90	23.20	0	3,160	0.00%
2023/08/30	2.2	22.81	2.1	22.90	22.90	0.1	3,236	0.00%
2023/08/29	0	22.95	0.4	22.90	22.85	-0.4	3,276	-0.01%
2023/08/28	3.4	22.92	15	22.99	22.65	-11.6	3,299	-0.35%
2023/08/25	10	22.87	4	22.88	22.70	6	3,321	0.18%
2023/08/24	17.2	22.90	25	22.58	22.90	-7.8	3,332	-0.23%
2023/08/23	10	21.98	8.2	22.02	22.20	1.8	3,301	0.06%
2023/08/22	2.1	21.38	0	0.00	21.30	2.1	3,362	0.06%
2023/08/21	22.5	21.72	23.5	21.30	21.25	-1	3,437	-0.03%
2023/08/18	2	21.60	0	0.00	21.45	2	3,513	0.06%
2023/08/17	0	0.00	3	20.87	21.20	-3	3,639	-0.08%
2023/08/16	10.2	20.80	2	21.05	20.80	8.2	3,837	0.21%
2023/08/15	0.3	21.34	3.2	21.24	21.25	-2.9	3,863	-0.07%
2023/08/14	1.5	21.29	3	21.22	21.30	-1.5	3,929	-0.04%
2023/08/11	0.1	21.94	0	0.00	21.85	0.1	3,992	0.00%
2023/08/10	15.7	21.63	4	21.44	21.65	11.7	4,061	0.29%
2023/08/09	20	23.53	2	23.68	23.55	18	4,065	0.44%
2023/08/08	2	23.55	15	23.54	23.55	-13	4,101	-0.32%
2023/08/07	1	23.35	0	0.00	23.40	1	4,245	0.02%
2023/08/04	0	0.00	2	23.35	23.45	-2	4,306	-0.05%
2023/08/02	3	23.28	8	23.56	23.25	-5	4,406	-0.11%
2023/08/01	0	0.00	2	23.50	23.45	-2	4,445	-0.04%
2023/07/31	3	23.62	2	23.35	23.35	1	4,567	0.02%
2023/07/28	1.1	23.20	27	23.25	23.25	-26	4,696	-0.55%
2023/07/27	1.1	23.34	0	0.00	23.35	1.1	4,828	0.02%
2023/07/26	4	23.25	18	23.33	23.10	-14	4,966	-0.28%
2023/07/25	0.5	23.30	23	23.29	23.10	-22.5	5,132	-0.44%
2023/07/24	10	23.10	14	23.12	23.05	-4	5,276	-0.08%
2023/07/21	22	23.58	10	23.25	23.40	12	5,369	0.22%
2023/07/20	1	23.40	3	23.57	23.60	-2	5,619	-0.04%
2023/07/19	0	0.00	42	23.15	23.05	-42	5,723	-0.73%
2023/07/18	15.2	23.29	3	23.30	23.20	12.2	6,021	0.20%
2023/07/17	5	23.32	34	23.57	23.70	-29	6,255	-0.46%
2023/07/14	12	23.70	0.1	23.80	23.70	11.9	6,647	0.18%
2023/07/13	0.2	24.05	0.4	23.90	23.90	-0.1	7,371	0.00%
2023/07/12	0	0.00	3	24.60	24.10	-3	8,602	-0.03%
2023/07/11	1.2	24.56	3	24.62	24.45	-1.8	10,315	-0.02%
2023/07/10	1.1	24.10	4.1	24.11	24.00	-3	11,545	-0.03%
2023/07/07	59.3	24.31	42	24.30	24.15	17.3	12,009	0.14%
2023/07/06	13	24.74	0	24.80	24.50	13	12,275	0.11%
2023/07/05	6	24.80	5.1	24.86	24.70	0.9	12,664	0.01%
2023/07/04	3.4	25.25	10	25.15	24.95	-6.6	12,964	-0.05%
2023/07/03	15	24.57	14.5	24.90	24.95	0.5	13,434	0.00%
2023/06/30	25.4	25.17	31.1	25.11	24.75	-5.6	13,414	-0.04%
2023/06/29	0	24.60	84.6	24.66	24.75	-84.5	13,260	-0.64%
2023/06/28	4	24.45	4.2	24.39	24.35	-0.2	13,288	0.00%
2023/06/27	0.1	23.87	0	0.00	23.75	0.1	13,354	0.00%
2023/06/26	11.1	24.21	2.6	24.17	24.00	8.5	13,520	0.06%
2023/06/21	0.1	24.30	5	24.34	24.35	-5	13,543	-0.04%
2023/06/20	1	24.30	6	24.43	24.30	-5	13,572	-0.04%
2023/06/19	69.5	24.69	41.1	24.64	24.65	28.4	13,584	0.21%
2023/06/16	12.1	24.03	6.3	24.15	24.25	5.7	13,523	0.04%
2023/06/15	35.1	23.61	1.6	23.82	24.00	33.5	13,496	0.25%
2023/06/14	11	23.80	14.1	23.69	23.80	-3.1	13,495	-0.02%
2023/06/13	63	24.08	52	23.93	24.00	11	13,476	0.08%
2023/06/12	27.1	24.36	21	24.36	24.40	6.1	13,450	0.05%
2023/06/09	5.1	25.02	6	24.83	24.85	-0.9	13,444	-0.01%
2023/06/08	5	25.02	1	25.05	25.00	4	13,524	0.03%
2023/06/07	3.1	25.10	43	24.98	25.00	-39.9	13,615	-0.29%
2023/06/06	6	25.17	2.2	25.05	25.00	3.8	13,710	0.03%
2023/06/05	1	25.20	54.3	25.17	25.25	-53.2	13,754	-0.39%
2023/06/02	7.2	24.70	21	24.60	24.55	-13.8	13,692	-0.10%
2023/06/01	29.1	24.47	3	24.37	24.50	26.1	13,707	0.19%
2023/05/31	10	24.21	6	24.23	24.15	4	13,726	0.03%
2023/05/30	1	24.59	2	24.20	24.20	-1	13,743	-0.01%
2023/05/29	9	24.57	0	0.00	24.45	9	13,846	0.07%
2023/05/26	17.3	24.37	5	24.29	24.15	12.3	14,024	0.09%
2023/05/25	16	25.14	25.2	25.18	25.00	-9.2	14,202	-0.06%
2023/05/24	24.2	25.48	14.4	25.47	25.50	9.8	14,532	0.07%
2023/05/23	56	25.07	12	25.15	25.20	44	14,960	0.29%
2023/05/22	44	25.37	39	25.38	25.75	5	15,172	0.03%
2023/05/19	3	24.52	20	24.64	24.40	-17	15,107	-0.11%
2023/05/18	12.1	24.70	10	24.55	24.55	2.1	15,087	0.01%
2023/05/17	18.1	24.41	11	24.50	24.50	7.1	15,114	0.05%
2023/05/16	15	24.16	15	24.22	24.20	0	15,064	0.00%
2023/05/15	73.1	24.08	27	24.11	24.40	46.1	15,050	0.31%
2023/05/12	25.3	23.54	20	23.45	23.45	5.3	14,986	0.04%
2023/05/11	25.3	23.54	20	23.45	23.30	5.3	15,004	0.04%
2023/05/10	11.1	24.06	16	24.09	24.00	-5	14,860	-0.03%
2023/05/09	28.1	24.40	18	24.16	24.00	10.1	14,813	0.07%
2023/05/08	23	24.71	7.1	24.80	24.60	16	14,767	0.11%
2023/05/05	23	24.64	13.5	24.48	24.45	9.5	14,788	0.06%
2023/05/04	42	25.08	23	25.08	24.95	19	14,725	0.13%
2023/05/03	40	25.92	56.5	26.20	25.60	-16.5	14,602	-0.11%
2023/05/02	62.2	26.07	14	26.14	26.00	48.2	14,519	0.33%
2023/04/28	39	26.00	14	26.05	25.95	25	14,388	0.17%
2023/04/27	85	25.80	38.1	25.91	25.80	47	14,204	0.33%
2023/04/26	23	25.74	24	25.69	25.60	-1	14,028	-0.01%
2023/04/25	30.9	26.33	153.2	26.43	25.80	-122.3	13,919	-0.88%	大賣/鉅額交易
2023/04/24	49	26.07	13.1	26.13	26.20	35.9	13,643	0.26%
2023/04/21	104.2	25.59	109.5	25.70	25.90	-5.3	13,517	-0.04%	大買/大賣/
2023/04/20	73.1	26.02	69	26.04	26.00	4.1	13,184	0.03%
2023/04/19	151.3	26.42	177.1	26.67	26.35	-25.7	12,924	-0.20%	大買/大賣/
2023/04/18	125.2	27.28	156.2	27.14	27.30	-31	12,499	-0.25%	大買/大賣/
2023/04/17	433.5	27.49	313.5	27.66	28.00	120	11,720	1.02%	大買/大賣/鉅額交易
2023/04/14	344	27.10	273.4	26.81	26.45	70.7	10,447	0.68%	大買/大賣/
2023/04/13	234.4	25.60	275.5	26.33	26.85	-41.1	8,708	-0.47%	大買/大賣/
2023/04/12	31.1	24.43	71.2	24.33	24.45	-40.1	7,450	-0.54%
2023/04/11	67.5	24.07	91	23.94	23.60	-23.5	6,981	-0.34%
2023/04/10	212	23.80	210.1	24.01	24.05	2	6,724	0.03%	大買/大賣/
2023/04/07	150.2	22.84	35	22.91	22.80	115.2	6,381	1.81%	大買/鉅額交易
2023/04/06	140	24.12	123	24.21	23.75	17	6,051	0.28%	大買/大賣/
2023/03/31	4	23.54	4	23.51	23.35	0	5,535	0.00%
2023/03/30	2	23.37	4	23.46	23.50	-2	5,525	-0.04%
2023/03/29	20.4	23.49	5	23.68	23.40	15.4	5,514	0.28%
2023/03/28	10	23.41	11	23.52	23.45	-1	5,472	-0.02%
2023/03/27	17	23.61	41	23.51	23.50	-24	5,380	-0.45%
2023/03/24	10.3	22.54	23	22.51	22.75	-12.7	5,266	-0.24%
2023/03/23	12	22.35	13	22.41	22.40	-1	5,440	-0.02%
2023/03/22	15	22.13	2.3	22.22	22.25	12.8	5,405	0.24%
2023/03/21	0.2	21.92	2.1	21.95	22.00	-1.9	5,397	-0.04%
2023/03/20	4.1	21.60	15	21.90	21.70	-10.9	5,399	-0.20%
2023/03/17	15	21.75	0	0.00	21.65	15	5,452	0.28%
2023/03/16	2.4	21.02	120.1	21.18	21.05	-117.6	5,439	-2.16%	大賣/鉅額交易
2023/03/15	12.8	21.54	0.2	21.58	21.40	12.6	5,440	0.23%
2023/03/14	6.3	21.66	1.1	21.70	21.55	5.3	5,476	0.10%
2023/03/13	9.4	21.84	20.6	21.85	21.85	-11.2	5,537	-0.20%
2023/03/10	4.2	22.67	2	22.55	22.55	2.2	5,579	0.04%
2023/03/09	138	23.55	7.2	23.60	23.55	130.8	5,546	2.36%	大買/鉅額交易
2023/03/08	9	23.14	15.1	23.02	23.20	-6.1	5,953	-0.10%
2023/03/07	11.2	22.93	0.1	23.00	22.90	11.2	6,051	0.18%
2023/03/06	7	23.14	13	23.05	23.05	-6	6,032	-0.10%
2023/03/03	5.3	23.07	5.1	23.07	22.90	0.2	6,013	0.00%
2023/03/02	14	23.03	10.9	23.06	23.05	3.1	6,033	0.05%
2023/03/01	14.6	22.97	35.5	22.93	22.80	-20.9	6,074	-0.34%
2023/02/24	5.5	23.55	49	23.60	23.55	-43.5	5,998	-0.73%
2023/02/23	21.1	24.25	58.5	24.27	24.05	-37.4	5,785	-0.65%
2023/02/22	19	24.19	36.3	24.22	24.20	-17.3	5,503	-0.31%
2023/02/21	92.5	23.83	79	23.92	23.90	13.5	5,138	0.26%
2023/02/20	13	22.99	29.7	22.68	23.25	-16.7	4,657	-0.36%
2023/02/17	10	21.50	27	21.50	21.50	-17	4,327	-0.39%
2023/02/16	0.4	20.86	5	20.89	20.85	-4.6	4,204	-0.11%
2023/02/15	2.1	20.95	3.5	21.23	21.00	-1.4	4,246	-0.03%
2023/02/14	4.7	20.83	2	20.75	20.65	2.7	4,317	0.06%
2023/02/13	1	21.05	18	21.10	21.00	-17	4,358	-0.39%
2023/02/10	5.1	20.82	0.1	20.75	20.65	5	4,522	0.11%
2023/02/09	0.1	20.50	4.3	20.58	20.50	-4.3	4,544	-0.09%
2023/02/08	1	20.20	5	20.20	20.25	-4	4,555	-0.09%
2023/02/07	1.1	20.58	3	20.48	20.30	-1.9	4,534	-0.04%
2023/02/06	8.1	20.67	1.2	20.27	20.20	6.9	4,508	0.15%
2023/02/03	0	0.00	11.4	20.34	20.45	-11.4	4,443	-0.26%
2023/02/02	1	20.10	3	20.06	20.10	-2	4,350	-0.05%
2023/02/01	0	0.00	18.3	19.66	19.85	-18.3	4,275	-0.43%
2023/01/31	1	19.20	3	19.50	19.35	-2	4,223	-0.05%
2023/01/30	5	18.70	1	18.70	18.70	4	4,170	0.10%
2023/01/17	2.2	18.56	0	0.00	18.45	2.2	4,137	0.05%
2023/01/16	0.4	18.49	0	0.00	18.40	0.4	4,142	0.01%
2023/01/13	0.1	18.75	0	0.00	18.45	0.1	4,135	0.00%
2023/01/12	0.3	18.55	0	0.00	18.60	0.3	4,137	0.01%
2023/01/11	1.1	18.80	3	18.90	18.90	-1.9	4,133	-0.05%
2023/01/10	0.1	18.75	0	0.00	18.65	0.1	4,124	0.00%
2023/01/09	5.1	18.62	6	18.74	18.70	-0.9	4,119	-0.02%
2023/01/06	7.1	18.90	18	18.88	18.85	-11	4,097	-0.27%
2023/01/05	6	19.20	4	19.04	19.00	2	4,116	0.05%
2023/01/04	6	19.28	10	19.21	19.15	-4	4,121	-0.10%
2023/01/03	6.1	19.21	0	0.00	19.20	6.1	4,122	0.15%
2022/12/30	0.1	19.55	1	19.55	19.50	-0.9	4,107	-0.02%
2022/12/29	2.1	19.50	0	0.00	19.30	2.1	4,094	0.05%
2022/12/28	5	19.78	9	19.81	19.70	-4	4,087	-0.10%
2022/12/27	112	20.25	233	19.74	19.80	-121	4,053	-2.98%	大買/大賣/鉅額交易
2022/12/26	0	0.00	35	19.60	19.55	-35	3,973	-0.88%
2022/12/23	35	19.76	3	19.58	19.50	32	3,976	0.80%
2022/12/22	1	19.90	1	19.90	19.60	0	3,959	0.00%
2022/12/21	5.1	19.64	2	19.53	19.45	3.1	3,958	0.08%
2022/12/20	4.1	19.68	15	19.55	19.15	-10.9	3,923	-0.28%
2022/12/19	8	19.90	67	19.90	19.75	-59	3,892	-1.52%
2022/12/16	27.6	20.03	0	0.00	20.10	27.6	3,873	0.71%
2022/12/15	93.1	20.35	21.1	20.42	20.30	71.9	3,799	1.89%
2022/12/14	0	19.75	0.8	19.75	19.70	-0.8	3,580	-0.02%
2022/12/13	50.1	19.95	75	19.89	19.70	-24.9	3,568	-0.70%
2022/12/12	41	19.66	0	0.00	19.55	41	3,539	1.16%
2022/12/09	7	19.64	12	19.98	19.90	-5	3,509	-0.14%
2022/12/08	35	19.75	0	0.00	19.65	35	3,437	1.02%
2022/12/07	6	19.82	51	19.80	19.65	-45	3,400	-1.32%
2022/12/06	10.3	19.65	4	19.69	19.55	6.3	3,344	0.19%
2022/12/05	65	20.31	14	19.90	19.90	51	3,272	1.56%
2022/12/02	76	20.00	21.5	20.09	19.95	54.5	3,171	1.72%
2022/12/01	16.2	19.73	16	19.76	19.55	0.2	3,017	0.00%
2022/11/30	181.5	20.45	256	20.20	19.90	-74.5	2,906	-2.56%	大買/大賣/
2022/11/29	30.2	19.30	20.1	19.47	19.85	10.1	2,364	0.43%
2022/11/28	5.1	18.05	0.1	18.10	18.05	5	2,169	0.23%
2022/11/25	2	18.45	14	18.45	18.35	-12	2,150	-0.56%
2022/11/24	16	18.56	21	18.52	18.40	-5	2,107	-0.24%
2022/11/23	21.3	18.18	15	18.35	18.45	6.3	2,030	0.31%
2022/11/22	49.2	17.90	20.3	18.22	18.25	28.9	1,937	1.49%
2022/11/21	2.3	17.51	2	17.40	17.40	0.3	1,863	0.02%
2022/11/17	4	17.94	9.8	18.01	18.00	-5.8	1,837	-0.32%
2022/11/16	1	18.30	0	0.00	18.20	1	1,786	0.06%
2022/11/15	2.2	18.23	0	0.00	18.20	2.2	1,752	0.13%
2022/11/14	12.1	18.55	2	18.55	18.50	10.1	1,714	0.59%
2022/11/11	8.1	19.21	9.2	18.90	18.75	-1.1	1,672	-0.07%
2022/11/10	65	19.08	14	19.14	18.95	51	1,586	3.22%
2022/11/09	18	18.46	26.5	18.43	18.65	-8.5	1,411	-0.60%
2022/11/08	49.1	18.65	35.5	18.46	18.50	13.6	1,331	1.02%
2022/11/07	4	17.70	6	18.13	18.15	-2	1,088	-0.18%
2022/11/04	19	15.98	34.7	16.49	16.50	-15.7	976	-1.61%
2022/11/03	0.2	15.15	2	15.10	15.00	-1.9	898	-0.21%
2022/11/02	2.2	15.23	0.3	15.25	15.20	1.9	899	0.21%
2022/11/01	0.1	15.15	0.2	15.01	15.10	-0.2	904	-0.02%
2022/10/31	1	14.80	0	0.00	14.70	1	924	0.11%
2022/10/28	0.3	14.89	0	0.00	14.70	0.3	934	0.03%
2022/10/27	20	14.95	0	0.00	15.00	20	984	2.03%
2022/10/26	0.2	14.85	0	0.00	14.80	0.2	986	0.02%
2022/10/25	1	14.80	0	0.00	14.75	1	977	0.10%
2022/10/24	0	15.20	1	15.10	15.00	-1	968	-0.10%
2022/10/21	5.1	14.65	0	0.00	14.60	5.1	951	0.54%
2022/10/20	0.1	14.62	0	0.00	14.65	0.1	948	0.01%
2022/10/19	1.1	15.01	0	0.00	15.00	1.1	937	0.12%
2022/10/18	0.5	15.01	0	0.00	15.00	0.5	930	0.06%
2022/10/17	1.1	14.79	1	14.60	14.90	0.1	932	0.01%
2022/10/14	0.1	14.90	1	15.00	15.00	-0.9	941	-0.10%
2022/10/13	12.2	14.86	0	0.00	14.55	12.2	936	1.30%
2022/10/12	8.8	15.42	0.5	15.50	15.40	8.3	912	0.90%
2022/10/11	0.1	15.81	6	15.83	15.70	-5.9	900	-0.65%
2022/10/07	1	16.30	0.5	16.28	16.20	0.5	887	0.06%
2022/10/06	0.1	16.19	0.9	16.15	16.15	-0.8	897	-0.09%
2022/10/05	0.1	16.40	0	0.00	16.25	0.1	916	0.01%
2022/10/04	0.1	16.25	0	0.00	16.35	0.1	920	0.01%
2022/10/03	0.5	15.91	0	0.00	16.00	0.5	917	0.06%
2022/09/30	0.5	15.79	1	15.65	15.85	-0.5	917	-0.06%
2022/09/29	2.1	16.10	0	0.00	16.10	2.1	907	0.23%
2022/09/28	15.9	16.09	3	16.30	15.90	13	902	1.44%
2022/09/27	3.5	16.66	0	0.00	16.65	3.5	876	0.40%
2022/09/26	6	16.81	0.2	17.00	16.75	5.8	877	0.66%
2022/09/23	2	17.28	0	0.00	17.20	2	883	0.22%
2022/09/22	0.2	17.48	1	17.40	17.50	-0.8	877	-0.09%
2022/09/21	0	17.64	0	0.00	17.60	0	871	0.01%
2022/09/19	0.1	17.68	0	0.00	17.55	0.1	883	0.01%
2022/09/16	0	17.95	0	0.00	17.80	0	891	0.01%
2022/09/15	0	18.15	0	0.00	17.95	0	901	0.00%
2022/09/14	2.3	17.91	0.4	18.05	17.95	1.8	909	0.20%
2022/09/13	0.2	18.26	0	0.00	18.10	0.2	924	0.03%
2022/09/12	0	18.25	0	0.00	18.25	0	963	0.00%
2022/09/08	3	17.98	1	17.95	17.95	2	978	0.20%
2022/09/07	4.4	17.91	1	18.00	17.85	3.4	994	0.34%
2022/09/06	0.2	18.03	0	0.00	17.95	0.2	1,004	0.01%
2022/09/05	0.1	18.15	0.1	18.20	18.00	0	1,032	0.00%
2022/09/02	0.1	18.20	0	0.00	18.20	0.1	1,061	0.01%
2022/09/01	0.5	18.21	1.5	18.23	18.15	-1	1,064	-0.09%
2022/08/31	3.1	18.20	3	18.23	18.35	0.1	1,061	0.00%
2022/08/30	0.1	18.31	0	0.00	18.20	0.1	1,071	0.01%
2022/08/29	2.3	18.29	0	0.00	18.20	2.3	1,069	0.22%
2022/08/26	0.1	18.65	0	0.00	18.65	0.1	1,060	0.00%
2022/08/25	0	18.80	0	0.00	18.65	0	1,060	0.00%
2022/08/24	0	0.00	0.1	18.55	18.60	-0.1	1,065	-0.01%
2022/08/23	0.2	18.46	0	0.00	18.30	0.2	1,057	0.02%
2022/08/22	0.1	18.50	0	0.00	18.35	0.1	1,061	0.00%
2022/08/19	1.3	18.50	0	0.00	18.50	1.3	1,064	0.12%
2022/08/18	0.2	18.55	0	0.00	18.40	0.2	1,072	0.01%
2022/08/17	0.4	18.72	0	0.00	18.60	0.4	1,075	0.04%
2022/08/16	0.3	18.80	8	18.85	18.75	-7.7	1,082	-0.71%
2022/08/15	0.1	18.80	3	18.85	18.75	-2.9	1,096	-0.26%
2022/08/11	0.2	18.49	1	18.40	18.45	-0.8	1,090	-0.07%
2022/08/10	0	18.40	20	18.35	18.35	-20	1,107	-1.80%
2022/08/09	0.3	18.38	1	18.40	18.40	-0.7	1,114	-0.06%
2022/08/08	20	18.25	1	18.35	18.35	19	1,132	1.68%
2022/08/05	0.1	18.45	25	18.49	18.35	-24.9	1,163	-2.14%
2022/08/04	20.3	17.87	0	0.00	17.80	20.3	1,214	1.67%
2022/08/03	15	18.21	1	18.25	18.20	14	1,236	1.13%
2022/08/02	0.2	18.01	0	0.00	17.95	0.2	1,215	0.01%
2022/08/01	0	0.00	20	18.10	18.15	-20	1,245	-1.61%
2022/07/29	0.2	18.01	1	18.00	17.95	-0.8	1,267	-0.07%
2022/07/28	1	17.95	0	0.00	17.90	1	1,291	0.08%
2022/07/27	0.1	18.10	0	0.00	18.05	0.1	1,300	0.01%
2022/07/26	0	0.00	0	18.15	17.90	0	1,319	0.00%
2022/07/25	0.1	18.26	0	0.00	18.20	0.1	1,329	0.01%
2022/07/22	0.3	18.34	0	0.00	18.25	0.3	1,371	0.02%
2022/07/19	0	18.40	2	18.20	18.25	-2	1,506	-0.13%
2022/07/18	1	18.00	1	17.80	17.80	0	1,506	0.00%
2022/07/15	0.4	17.94	0	0.00	17.90	0.4	1,509	0.02%
2022/07/14	0.1	18.05	0	0.00	18.10	0.1	1,539	0.00%
2022/07/13	0.1	17.75	6.2	17.95	17.95	-6.1	1,553	-0.39%
2022/07/12	3.7	17.23	0	0.00	16.95	3.7	1,549	0.24%
2022/07/11	1.1	17.60	0	0.00	17.65	1.1	1,568	0.07%
2022/07/08	0	17.70	7.5	17.70	17.70	-7.5	1,605	-0.47%
2022/07/07	2.1	17.39	0	0.00	17.50	2.1	1,608	0.13%
2022/07/06	2.2	17.52	3	17.75	17.45	-0.8	1,616	-0.05%
2022/07/05	0.1	17.50	0	0.00	17.80	0.1	1,635	0.01%
2022/07/04	2.2	17.40	2	17.20	17.20	0.2	1,641	0.01%
2022/07/01	8.1	17.51	1	17.85	17.25	7.1	1,661	0.43%
2022/06/30	15.3	17.79	0.2	17.91	17.90	15.1	1,651	0.92%
2022/06/29	1.1	18.20	1	18.15	18.15	0.1	1,648	0.00%
2022/06/28	0	18.45	1	18.40	18.35	-1	1,663	-0.06%
2022/06/27	0.1	18.50	1	18.55	18.50	-0.9	1,677	-0.05%
2022/06/24	0.3	18.05	7	18.05	18.00	-6.7	1,671	-0.40%
2022/06/23	0.5	17.81	0	0.00	17.70	0.5	1,672	0.03%
2022/06/22	7.7	17.89	1	17.65	17.65	6.7	1,676	0.40%
2022/06/21	0	0.00	3	17.90	18.10	-3	1,674	-0.18%
2022/06/20	16.4	17.94	5	17.78	17.60	11.4	1,678	0.68%
2022/06/17	4.5	18.20	1	18.10	18.25	3.5	1,680	0.21%
2022/06/16	1.3	18.74	2	18.25	18.25	-0.7	1,674	-0.04%
2022/06/15	0.3	18.79	0	0.00	18.75	0.3	1,680	0.01%
2022/06/14	4.6	18.35	0	0.00	18.45	4.6	1,683	0.27%
2022/06/13	8.6	18.96	1	18.85	18.85	7.6	1,679	0.45%
2022/06/10	0.2	19.50	0	0.00	19.35	0.2	1,689	0.01%
2022/06/08	2	19.50	2	19.45	19.45	0	1,724	0.00%
2022/06/07	0.2	19.70	5	19.55	19.50	-4.8	1,780	-0.27%
2022/06/06	1.2	19.75	1	19.70	19.60	0.2	1,885	0.01%
2022/06/02	5.2	19.66	7	19.70	19.70	-1.8	1,925	-0.09%
2022/06/01	1.3	19.67	1	19.70	19.70	0.3	1,954	0.01%
2022/05/31	0.1	19.80	0	0.00	19.65	0.1	1,962	0.01%
2022/05/30	5.1	19.54	0	0.00	19.70	5.1	1,993	0.26%
2022/05/27	0.1	19.49	3	19.45	19.50	-2.9	2,006	-0.14%
2022/05/26	0.5	19.52	5	19.35	19.40	-4.5	2,040	-0.22%
2022/05/25	0.1	19.37	0	0.00	19.35	0.1	2,045	0.00%
2022/05/24	2.4	19.40	2	19.15	19.10	0.4	2,067	0.02%
2022/05/23	0.1	19.30	3	19.37	19.30	-2.9	2,072	-0.14%
2022/05/20	13.2	19.10	1.3	19.08	19.00	11.9	2,073	0.57%
2022/05/19	2.1	18.91	1	18.95	19.00	1.1	2,093	0.05%
2022/05/18	1.2	18.93	3.1	19.07	19.20	-1.9	2,185	-0.09%
2022/05/17	0.1	18.93	0	0.00	18.85	0.1	2,186	0.01%
2022/05/16	2.3	18.91	0	0.00	18.85	2.3	2,193	0.11%
2022/05/13	2.7	18.88	0.2	19.10	18.95	2.5	2,187	0.11%
2022/05/12	19.2	19.07	3.3	18.99	18.85	15.9	2,163	0.73%
2022/05/11	6.6	19.63	0	0.00	19.70	6.6	2,092	0.31%
2022/05/10	0.4	19.91	2	20.05	20.20	-1.6	2,059	-0.08%
2022/05/09	3.5	19.95	0	0.00	20.05	3.5	2,042	0.17%
2022/05/06	6.4	20.36	1	20.35	20.30	5.4	2,029	0.27%
2022/05/05	1.4	20.76	0	0.00	20.70	1.4	2,023	0.07%
2022/05/04	0	20.80	0	0.00	20.70	0	2,018	0.00%
2022/05/03	0.3	20.84	16	20.68	20.75	-15.7	2,035	-0.77%
2022/04/29	10	21.30	0	0.00	21.00	10	2,039	0.49%
2022/04/28	2.1	21.07	3	21.30	20.95	-0.9	2,057	-0.04%
2022/04/27	18	21.75	1	21.55	21.35	17	2,025	0.84%
2022/04/26	7.1	21.79	14	21.96	21.65	-7	1,967	-0.35%
2022/04/25	0.2	21.26	0	0.00	21.10	0.2	1,912	0.01%
2022/04/22	2.5	21.53	2	21.60	21.60	0.5	1,902	0.02%
2022/04/21	0	0.00	0	21.75	21.65	0	1,927	0.00%
2022/04/20	5.2	21.99	7.5	21.77	21.60	-2.3	1,954	-0.12%
2022/04/19	0	0.00	3	21.57	21.55	-3	1,936	-0.15%
2022/04/18	0.1	21.35	5	21.30	21.25	-4.9	1,930	-0.26%
2022/04/15	1	21.45	2.7	21.49	21.45	-1.7	1,924	-0.09%
2022/04/14	10.1	21.30	1	21.40	21.30	9.1	1,918	0.47%
2022/04/13	2	20.65	2	20.73	20.80	0	1,905	0.00%
2022/04/12	0.2	20.51	1	20.45	20.50	-0.8	1,935	-0.04%
2022/04/11	4.2	20.51	0	0.00	20.45	4.2	1,957	0.21%
2022/04/08	5.5	20.77	18	20.78	20.75	-12.5	1,982	-0.63%
2022/04/07	1.3	20.90	0	0.00	20.80	1.3	1,980	0.07%
2022/04/06	1	21.20	0.2	21.25	21.30	0.8	1,999	0.04%
2022/04/01	2	21.10	0	0.00	21.10	2	1,999	0.10%
2022/03/31	0.3	21.30	20	21.35	21.15	-19.7	2,011	-0.98%
2022/03/30	0.3	21.24	6	21.18	21.15	-5.7	2,001	-0.28%
2022/03/29	0.2	21.18	1	21.20	21.20	-0.8	2,000	-0.04%
2022/03/28	0.1	21.35	2	21.20	21.20	-1.9	1,996	-0.10%
2022/03/25	3.2	21.34	0	0.00	21.30	3.2	1,995	0.16%
2022/03/24	1.1	21.62	0.1	21.75	21.55	1.1	1,988	0.05%
2022/03/23	0.1	21.90	0	0.00	21.75	0.1	1,997	0.00%
2022/03/22	1	21.90	3	22.02	22.05	-2	1,990	-0.10%
2022/03/21	6.2	21.78	40	21.75	21.75	-33.8	1,961	-1.72%
2022/03/18	5	21.45	0	0.00	21.70	5	1,993	0.25%
2022/03/17	0.2	21.33	3	21.37	21.30	-2.8	1,994	-0.14%
2022/03/16	1.1	21.06	100	21.16	21.00	-98.9	1,998	-4.95%
2022/03/15	21	21.13	8	21.50	21.10	13	2,013	0.65%
2022/03/14	3.1	21.80	0.1	22.05	21.60	3	2,006	0.15%
2022/03/11	0.3	21.95	0	0.00	21.95	0.3	2,010	0.02%
2022/03/10	8.3	22.20	5	22.12	22.00	3.3	2,011	0.16%
2022/03/09	4	22.09	24.2	21.93	22.10	-20.2	1,963	-1.03%
2022/03/08	3.5	21.49	4	21.36	21.20	-0.5	1,887	-0.03%
2022/03/07	42.1	21.12	49	21.20	21.20	-6.9	1,864	-0.37%
2022/03/04	0.5	21.78	4	21.70	21.65	-3.5	1,872	-0.19%
2022/03/03	3.3	21.87	6.5	21.92	21.90	-3.2	1,876	-0.17%
2022/03/02	1.3	21.72	0	0.00	21.70	1.3	1,865	0.07%
2022/03/01	0.1	21.57	4	21.41	21.60	-3.9	1,868	-0.21%
2022/02/25	7	20.97	1	20.90	20.95	6	1,868	0.32%
2022/02/24	1.3	21.07	0	0.00	20.85	1.3	1,873	0.07%
2022/02/23	2	21.30	7.3	21.31	21.50	-5.3	1,865	-0.28%
2022/02/22	0.3	21.25	3	21.35	21.20	-2.7	1,881	-0.14%
2022/02/21	4.3	21.75	7.5	21.85	21.70	-3.2	1,882	-0.17%
2022/02/18	22.2	21.92	10.9	21.82	21.75	11.3	1,886	0.60%
2022/02/17	3.6	21.35	2	21.38	21.15	1.6	1,816	0.09%
2022/02/16	1	21.20	5	21.22	21.25	-4	1,830	-0.22%
2022/02/15	0.5	20.98	2.1	21.02	20.85	-1.6	1,835	-0.08%
2022/02/14	0.4	20.99	1.7	20.96	20.85	-1.4	1,861	-0.07%
2022/02/11	9	20.91	0	0.00	20.85	9	1,866	0.48%
2022/02/10	0.2	21.23	5.5	21.25	21.15	-5.3	1,898	-0.28%
2022/02/09	0.1	21.21	4.2	21.22	21.25	-4.1	1,930	-0.21%
2022/02/08	1.3	21.08	15	21.05	21.20	-13.7	1,951	-0.70%
2022/02/07	0	20.80	15.9	20.67	20.90	-15.9	1,982	-0.80%
2022/01/26	0.4	20.19	1	20.10	20.00	-0.6	2,106	-0.03%
2022/01/25	0.1	20.16	0	0.00	20.00	0.1	2,116	0.00%
2022/01/24	0.7	20.25	5	20.13	20.15	-4.3	2,129	-0.20%
2022/01/21	8.7	20.45	0	0.00	20.40	8.7	2,141	0.41%
2022/01/20	0.4	20.85	0	0.00	20.80	0.4	2,133	0.02%
2022/01/19	2.1	20.86	0	0.00	20.80	2.1	2,137	0.10%
2022/01/18	1	21.10	18.5	21.13	20.90	-17.5	2,143	-0.82%
2022/01/17	0.2	21.04	9	20.92	21.00	-8.8	2,153	-0.41%
2022/01/14	6.9	20.84	3	20.75	20.90	3.9	2,168	0.18%
2022/01/13	4	21.27	0	0.00	21.15	4	2,159	0.18%
2022/01/12	3.2	21.41	0	0.00	21.40	3.2	2,138	0.15%
2022/01/11	1.3	21.68	0	0.00	21.55	1.3	2,150	0.06%
2022/01/10	1.3	21.74	0	21.95	21.80	1.3	2,160	0.06%
2022/01/07	2	21.95	1	22.15	21.80	1	2,172	0.05%
2022/01/06	0.3	22.19	0	22.15	22.05	0.3	2,167	0.01%
2022/01/05	2.4	22.11	2	22.10	21.90	0.4	2,176	0.02%
2022/01/04	0.3	22.18	11	22.13	22.20	-10.7	2,212	-0.49%
2022/01/03	5.1	22.01	29.6	22.12	22.15	-24.5	2,192	-1.12%
2021/12/30	0.1	21.98	2.3	21.95	21.95	-2.1	2,198	-0.10%
2021/12/29	0.1	22.00	4.1	21.97	21.85	-4	2,209	-0.18%
2021/12/28	2	21.50	1.4	21.54	21.55	0.7	2,205	0.03%
2021/12/27	3.6	21.41	0	0.00	21.40	3.6	2,301	0.16%
2021/12/24	0.2	21.54	0	0.00	21.45	0.2	2,348	0.01%
2021/12/23	1.1	21.46	0	0.00	21.45	1.1	2,381	0.04%
2021/12/22	1.3	21.51	2	21.45	21.45	-0.7	2,400	-0.03%
2021/12/21	3	21.47	5	21.50	21.45	-2	2,419	-0.08%
2021/12/20	34.2	21.70	0	0.00	21.60	34.2	2,425	1.41%
2021/12/17	13.7	21.70	1	21.70	21.50	12.7	2,441	0.52%
2021/12/16	4.7	21.52	0	0.00	21.50	4.7	2,442	0.19%
2021/12/15	17.6	21.50	4	21.40	21.40	13.6	2,473	0.55%
2021/12/14	7.9	21.58	0	0.00	21.40	7.9	2,489	0.32%
2021/12/13	15.5	21.92	0	0.00	21.90	15.5	2,460	0.63%
2021/12/10	1	21.95	1	22.00	22.05	0	2,470	0.00%
2021/12/09	3.1	22.07	1	22.00	22.05	2.1	2,475	0.09%
2021/12/08	0.2	22.20	0	0.00	22.20	0.2	2,460	0.01%
2021/12/07	0	22.28	0	0.00	22.20	0	2,465	0.00%
2021/12/06	0.6	22.20	1	22.25	22.10	-0.4	2,475	-0.02%
2021/12/03	0.3	21.97	0.5	22.05	21.95	-0.2	2,497	-0.01%
2021/12/02	2.3	21.92	5	22.05	21.85	-2.7	2,540	-0.11%
2021/12/01	0.6	22.21	8	22.13	22.10	-7.4	2,570	-0.29%
2021/11/30	0.1	22.20	7	22.18	22.30	-6.9	2,629	-0.26%
2021/11/29	1.6	21.73	0	22.00	21.70	1.5	2,647	0.06%
2021/11/26	1.7	22.05	0	0.00	22.00	1.7	2,702	0.06%
2021/11/25	6.7	22.50	0	22.60	22.30	6.7	2,812	0.24%
2021/11/24	0	22.45	2	22.48	22.50	-2	2,838	-0.07%
2021/11/23	1.7	22.08	0	0.00	22.00	1.7	2,835	0.06%
2021/11/22	4.7	22.12	4	22.25	22.35	0.7	2,885	0.03%
2021/11/19	1.1	22.16	0	0.00	22.15	1.1	2,920	0.04%
2021/11/18	0.1	22.34	0.2	22.34	22.25	-0.1	3,017	0.00%
2021/11/17	2.8	22.24	11.2	22.25	22.25	-8.4	3,271	-0.26%
2021/11/16	5.4	22.59	1	22.70	22.50	4.4	3,313	0.13%
2021/11/15	5.2	22.50	5.6	22.55	22.60	-0.4	3,606	-0.01%
2021/11/12	0	0.00	0.1	22.41	22.40	-0.1	3,764	0.00%
2021/11/11	5	22.19	2	22.10	22.10	3	3,788	0.08%
2021/11/10	8.6	22.58	2	22.50	22.50	6.6	3,851	0.17%
2021/11/09	0.2	22.80	0.1	22.80	22.70	0.1	4,035	0.00%
2021/11/08	0.6	22.67	22	22.56	22.75	-21.4	4,030	-0.53%
2021/11/05	12.6	22.15	2	22.18	22.15	10.6	4,069	0.26%
2021/11/04	7.9	22.60	0	22.67	22.40	7.8	4,078	0.19%
2021/11/03	64.8	22.88	54.6	23.05	22.90	10.3	4,075	0.25%
2021/11/02	1.5	22.20	1.7	22.27	22.15	-0.1	4,000	0.00%
2021/11/01	4.1	22.25	6	22.22	22.15	-1.9	4,030	-0.05%
2021/10/29	2.3	21.93	9.1	21.76	21.80	-6.8	4,035	-0.17%
2021/10/28	0.4	21.58	2	21.65	21.55	-1.6	4,050	-0.04%
2021/10/27	2.1	21.41	5	21.42	21.35	-2.9	4,093	-0.07%
2021/10/26	0	21.50	1	21.60	21.45	-1	4,169	-0.02%
2021/10/25	1	21.50	1	21.65	21.55	0	4,256	0.00%
2021/10/22	0.5	21.39	5	21.45	21.25	-4.5	4,341	-0.10%
2021/10/21	0	21.60	1	22.00	21.55	-1	4,411	-0.02%
2021/10/20	4.1	21.70	0.2	21.70	21.60	3.9	4,478	0.09%
2021/10/19	2	21.50	101.6	21.49	21.55	-99.6	4,623	-2.15%	大賣/
2021/10/18	4	21.03	2	21.10	21.15	2	4,723	0.04%
2021/10/15	0.2	21.03	2	21.00	20.90	-1.8	4,860	-0.04%
2021/10/14	6.2	20.69	14.3	20.81	20.80	-8.1	4,970	-0.16%
2021/10/13	2.9	20.66	65	20.97	20.50	-62.1	5,090	-1.22%
2021/10/12	7.3	20.88	52	21.01	20.70	-44.7	5,273	-0.85%
2021/10/08	0.4	21.83	26	21.76	21.65	-25.6	5,619	-0.46%
2021/10/07	9.1	21.61	47	21.76	21.85	-37.9	5,852	-0.65%
2021/10/06	4	21.52	0	0.00	21.20	4	6,070	0.07%
2021/10/05	3	21.47	7	21.36	21.60	-4	6,279	-0.06%
2021/10/04	16.6	21.61	8.4	22.00	21.60	8.3	6,420	0.13%
2021/10/01	6	22.90	15	22.56	22.45	-9	6,574	-0.14%
2021/09/30	1	22.75	3	22.93	23.10	-2	7,031	-0.03%
2021/09/29	9.4	22.69	3	22.70	22.70	6.4	8,346	0.08%
2021/09/28	2.2	23.05	2	23.00	22.90	0.2	8,859	0.00%
2021/09/27	4.1	23.18	2	23.20	23.15	2.1	9,283	0.02%
2021/09/24	46.3	23.06	73	23.30	23.05	-26.7	9,911	-0.27%
2021/09/23	2	22.90	5	22.94	22.90	-3	10,734	-0.03%
2021/09/22	52.6	22.70	1	22.70	22.75	51.6	11,576	0.45%
2021/09/17	1	23.15	0	0.00	23.30	1	12,887	0.01%
2021/09/16	0.1	23.00	1	23.00	23.05	-0.9	13,779	-0.01%
2021/09/15	1	23.05	4	22.93	22.95	-3	15,892	-0.02%
2021/09/14	170.6	23.25	1	23.50	23.05	169.6	17,417	0.97%	大買/鉅額交易
2021/09/13	54.7	23.30	1	23.30	23.30	53.7	21,568	0.25%
2021/09/10	2.2	23.52	7	23.36	23.50	-4.8	24,448	-0.02%
2021/09/09	2.1	23.10	1	23.20	23.10	1.1	26,598	0.00%
2021/09/08	5	23.22	0	0.00	23.20	5	27,334	0.02%
2021/09/07	15	23.75	20	23.55	23.50	-5	29,832	-0.02%
2021/09/06	3.3	23.47	15	23.56	23.40	-11.7	31,157	-0.04%
2021/09/03	7.2	24.09	1	24.00	23.85	6.2	31,286	0.02%
2021/09/02	40.4	24.22	7	24.31	24.10	33.4	31,329	0.11%
2021/09/01	6.2	24.27	6	24.14	24.10	0.2	31,427	0.00%
2021/08/31	6.3	24.53	20.9	24.49	24.65	-14.6	31,969	-0.05%
2021/08/30	3.2	24.20	7.2	24.18	24.20	-4	32,038	-0.01%
2021/08/27	4.1	23.99	1	24.00	23.95	3.1	32,360	0.01%
2021/08/26	5.9	24.22	24	23.95	24.00	-18.1	32,704	-0.06%
2021/08/25	2.5	24.03	12	24.05	24.20	-9.5	33,286	-0.03%
2021/08/24	6	24.04	9	24.17	23.85	-3	33,357	-0.01%
2021/08/23	52.1	24.32	104	24.26	24.00	-52	33,394	-0.16%	大賣/
2021/08/20	0.1	23.36	12	23.54	23.10	-11.9	33,387	-0.04%
2021/08/19	47	24.35	135	24.42	23.50	-88	33,397	-0.26%	大賣/
2021/08/18	11.3	23.41	21.2	23.03	24.10	-9.9	33,180	-0.03%
2021/08/17	2.1	23.09	5.3	23.13	22.80	-3.1	33,237	-0.01%
2021/08/16	35.3	23.26	5	23.52	23.20	30.3	33,777	0.09%
2021/08/13	0.2	23.61	11	23.95	23.95	-10.8	34,091	-0.03%
2021/08/12	0	0.00	2	23.43	23.45	-2	33,970	-0.01%
2021/08/11	3.3	23.27	0	0.00	23.35	3.3	34,116	0.01%
2021/08/10	6.3	23.86	6	23.78	23.75	0.3	34,202	0.00%
2021/08/09	3.3	24.06	3	23.92	23.90	0.3	34,362	0.00%
2021/08/06	102	24.14	2	24.25	23.95	100	34,464	0.29%	大買/
2021/08/05	2.3	23.92	5	24.07	23.95	-2.7	34,663	-0.01%
2021/08/04	3	24.18	12	24.25	24.25	-9	35,038	-0.03%
2021/08/03	3.1	24.10	0	0.00	24.00	3.1	35,280	0.01%
2021/08/02	1.9	23.96	3	24.13	24.20	-1.1	35,478	0.00%
2021/07/30	3.6	24.26	6	24.35	24.05	-2.4	35,601	-0.01%
2021/07/29	1.4	24.71	5	24.28	24.70	-3.7	35,684	-0.01%
2021/07/28	4.7	24.28	11.2	23.86	23.85	-6.5	35,757	-0.02%
2021/07/27	3.5	24.67	4.7	24.62	24.40	-1.2	36,236	0.00%
2021/07/26	12.9	24.85	24	25.05	24.90	-11.1	36,648	-0.03%
2021/07/23	7	25.11	43.1	25.16	25.20	-36.1	36,871	-0.10%
2021/07/22	24.7	24.30	8.3	24.39	24.35	16.4	37,094	0.04%
2021/07/21	22.6	24.57	35	24.39	24.10	-12.4	37,461	-0.03%
2021/07/20	70.2	24.97	5	24.94	24.80	65.2	38,136	0.17%
2021/07/19	16.5	25.45	44	25.44	25.60	-27.5	38,573	-0.07%
2021/07/16	18.8	25.23	66	25.29	25.15	-47.2	40,374	-0.12%
2021/07/15	92	25.98	45.2	25.80	25.75	46.8	41,689	0.11%
2021/07/14	12.7	24.82	24	24.99	24.90	-11.3	42,415	-0.03%
2021/07/13	30.4	25.47	43.6	25.43	25.20	-13.3	43,019	-0.03%
2021/07/12	34.3	26.18	12	25.93	25.80	22.3	42,947	0.05%
2021/07/09	12	26.64	14	26.49	26.40	-2	42,805	0.00%
2021/07/08	15.9	27.00	12	27.03	27.05	3.8	42,891	0.01%
2021/07/07	75.3	27.37	34.3	27.20	27.50	41.1	42,832	0.10%
2021/07/06	243.1	27.96	238.5	28.10	28.25	4.6	42,444	0.01%	大買/大賣/
2021/07/05	68.4	25.96	93.6	26.10	26.95	-25.2	41,278	-0.06%
2021/07/02	53	26.76	92	26.87	26.60	-39	40,903	-0.10%
2021/07/01	151.8	28.08	133.8	27.84	27.10	18	40,656	0.04%	大買/大賣/
2021/06/30	99.9	27.99	154	28.01	27.85	-54	40,332	-0.13%	大賣/
2021/06/29	137.5	28.53	118.1	28.42	28.10	19.4	39,878	0.05%	大買/大賣/
2021/06/28	228.4	29.22	250.4	29.06	28.90	-22	39,901	-0.06%	大買/大賣/
2021/06/25	232.7	28.60	325	28.13	27.90	-92.3	38,693	-0.24%	大買/大賣/
2021/06/24	470.2	28.88	407.6	28.52	28.45	62.6	37,832	0.17%	大買/大賣/
2021/06/23	207.2	28.59	321.1	28.93	28.15	-113.9	35,736	-0.32%	大買/大賣/鉅額交易
2021/06/22	1,154.8	32.75	991.9	32.53	31.25	162.8	34,203	0.48%	大買/大賣/鉅額交易
2021/06/21	560.3	30.29	626.1	30.59	31.10	-65.9	30,045	-0.22%	大買/大賣/
2021/06/18	331.3	28.72	369.7	28.84	28.30	-38.4	27,198	-0.14%	大買/大賣/
2021/06/17	173.3	27.17	163.1	27.01	27.10	10.2	25,096	0.04%	大買/大賣/
2021/06/16	532.3	27.18	352.7	27.28	26.65	179.6	24,395	0.74%	大買/大賣/鉅額交易
2021/06/15	102	25.46	147.2	25.40	26.15	-45.2	21,945	-0.21%	大買/大賣/
2021/06/11	84.2	23.91	14.7	23.99	23.80	69.6	20,715	0.34%
2021/06/10	15.2	23.50	23	23.58	23.45	-7.8	20,690	-0.04%
2021/06/09	14.2	23.48	6.2	23.66	23.45	8	20,648	0.04%
2021/06/08	158.3	24.56	91.2	24.61	24.10	67.1	20,565	0.33%	大買/
2021/06/07	114.4	23.48	37	23.46	23.90	77.4	20,083	0.39%	大買/
2021/06/04	35	23.98	64.6	23.96	24.10	-29.6	19,964	-0.15%
2021/06/03	28.4	23.81	22.3	23.82	24.00	6.1	19,624	0.03%
2021/06/02	208	23.55	162.1	23.51	23.40	45.9	19,299	0.24%	大買/大賣/
2021/06/01	13	22.43	11.1	22.38	22.75	1.9	18,664	0.01%
2021/05/31	20.8	22.34	19.9	22.29	22.05	0.9	18,570	0.00%
2021/05/28	38.9	22.70	33	22.56	22.65	5.9	18,435	0.03%
2021/05/27	2.3	22.05	18	21.99	21.90	-15.7	18,259	-0.09%
2021/05/26	22.2	22.20	13.7	21.90	21.95	8.6	18,494	0.05%
2021/05/25	17	22.03	1	22.05	22.00	16	18,527	0.09%
2021/05/24	152.2	23.01	125.1	22.85	22.40	27.1	18,330	0.15%	大買/大賣/
2021/05/21	22.2	20.86	38.4	21.31	21.90	-16.2	17,771	-0.09%
2021/05/20	13.4	20.18	8.5	20.19	19.95	4.9	17,418	0.03%
2021/05/19	18.6	20.56	22	20.50	20.45	-3.4	17,365	-0.02%
2021/05/18	34.1	18.92	40	19.59	20.05	-6	17,255	-0.03%
2021/05/17	28	18.86	23.4	18.79	18.25	4.6	17,120	0.03%
2021/05/14	10.8	20.28	52.3	20.05	20.10	-41.5	16,930	-0.25%
2021/05/13	88.9	19.93	148.1	19.24	19.80	-59.2	16,782	-0.35%	大賣/
2021/05/12	48.5	21.21	81	21.28	20.75	-32.5	16,521	-0.20%
2021/05/11	26.2	23.44	45	23.29	23.00	-18.8	16,099	-0.12%
2021/05/10	43.1	24.75	33	24.82	24.65	10.1	15,833	0.06%
2021/05/07	24.4	24.26	10.5	24.11	24.75	13.8	15,601	0.09%
2021/05/06	12.1	23.96	7	24.33	23.75	5	15,417	0.03%
2021/05/05	39.3	24.07	10	24.18	23.90	29.3	15,253	0.19%
2021/05/04	134.7	25.75	108.3	24.89	23.75	26.5	15,096	0.18%	大買/大賣/
2021/05/03	38	26.09	70.8	26.12	25.50	-32.8	14,515	-0.23%
2021/04/29	99.6	25.43	23.6	25.11	25.30	76	14,021	0.54%
2021/04/28	59.4	25.92	40	25.93	25.65	19.4	13,724	0.14%
2021/04/27	77.2	26.84	47.1	26.71	26.50	30.1	13,380	0.22%
2021/04/26	242.9	26.95	226	27.04	27.30	16.9	12,907	0.13%	大買/大賣/
2021/04/23	195.5	26.19	252	25.94	25.80	-56.5	12,086	-0.47%	大買/大賣/
2021/04/22	524.6	28.97	363.4	28.35	27.00	161.2	11,549	1.40%	大買/大賣/鉅額交易
2021/04/21	209.9	26.57	279.6	26.76	27.60	-69.7	9,621	-0.72%	大買/大賣/
2021/04/20	348.4	25.62	110	25.33	25.10	238.4	8,117	2.94%	大買/大賣/鉅額交易
2021/04/19	53.4	23.77	45.8	24.24	24.60	7.6	7,019	0.11%
2021/04/16	14.6	22.45	14	22.27	22.40	0.6	6,198	0.01%
2021/04/15	8.8	22.17	11	22.20	22.15	-2.2	6,025	-0.04%
2021/04/14	15.2	22.23	47	22.30	22.35	-31.8	5,967	-0.53%
2021/04/13	17.4	22.16	11	22.06	21.90	6.4	5,771	0.11%
2021/04/12	5.4	22.36	22	22.35	22.30	-16.6	5,613	-0.30%
2021/04/09	35.1	22.50	12.1	22.64	22.60	23	5,550	0.41%
2021/04/08	6.5	22.34	6.1	22.32	22.50	0.4	5,392	0.01%
2021/04/07	24.9	22.08	21.1	22.16	22.15	3.8	5,263	0.07%
2021/04/06	45.3	22.55	25	22.53	22.40	20.3	5,191	0.39%
2021/04/01	43	21.91	50.5	21.87	22.15	-7.6	5,110	-0.15%
2021/03/31	143.5	21.45	153.6	21.48	21.45	-10.1	4,798	-0.21%	大買/大賣/
2021/03/30	6.2	22.58	14.5	22.70	22.25	-8.3	3,993	-0.21%
2021/03/29	16.6	22.37	2	22.45	22.40	14.6	4,034	0.36%
2021/03/26	1.6	22.40	0.1	22.50	22.35	1.5	4,748	0.03%
2021/03/25	30.1	22.45	19	22.59	22.40	11.1	5,212	0.21%
2021/03/24	34	22.53	21	22.60	22.55	13	5,463	0.24%
2021/03/23	25	22.61	40	22.94	22.75	-15	5,487	-0.27%
2021/03/22	37	22.90	17	22.86	22.95	20	5,462	0.37%
2021/03/19	4.2	22.35	5	22.30	22.30	-0.9	5,380	-0.02%
2021/03/18	2.1	22.65	9	22.68	22.60	-6.9	5,313	-0.13%
2021/03/17	60.3	23.12	32	23.05	22.90	28.3	5,234	0.54%
2021/03/16	50.3	22.63	36	22.87	23.10	14.3	5,088	0.28%
2021/03/15	2.5	21.76	2.1	21.83	21.90	0.4	4,942	0.01%
2021/03/12	2.2	22.16	2	22.12	22.00	0.2	4,899	0.00%
2021/03/11	16.6	21.90	11.3	21.90	21.90	5.3	4,838	0.11%
2021/03/10	9.7	22.60	1	22.40	22.45	8.7	4,710	0.19%
2021/03/09	1.6	23.01	0	0.00	23.00	1.6	4,636	0.03%
2021/03/08	2.6	23.07	1	23.20	22.95	1.6	4,632	0.03%
2021/03/05	0.2	23.52	1	23.40	23.40	-0.8	4,586	-0.02%
2021/03/04	0.1	23.72	0	0.00	23.70	0.1	4,584	0.00%
2021/03/03	1.1	23.44	1	23.40	23.70	0.1	4,570	0.00%
2021/03/02	8.6	23.46	1	23.40	23.40	7.6	4,574	0.17%
2021/02/26	45.2	23.53	29	24.04	23.95	16.2	4,553	0.36%
2021/02/25	3.2	25.67	3.2	25.69	26.50	0	4,253	0.00%
2021/02/24	0.1	25.25	1	25.35	25.30	-0.9	4,134	-0.02%
2021/02/23	1	25.34	2	25.28	25.25	-1	4,084	-0.02%
2021/02/22	2.1	25.05	0	0.00	25.10	2.1	4,051	0.05%
2021/02/19	0.3	25.20	0	0.00	24.90	0.3	3,993	0.01%
2021/02/18	1.1	25.32	3.1	25.53	25.30	-2	3,966	-0.05%
2021/02/17	3	24.30	1	24.40	24.40	2	3,906	0.05%
2021/02/05	0	24.10	0	24.05	23.95	0	3,887	0.00%
2021/02/04	0.2	24.08	0	0.00	24.00	0.2	3,914	0.01%
2021/02/03	0.1	24.86	0	0.00	24.05	0.1	3,915	0.00%
2021/02/02	0	24.20	0	0.00	24.00	0	3,912	0.00%
2021/02/01	1.1	23.77	0.3	24.09	23.90	0.7	3,905	0.02%
2021/01/29	0.3	24.48	0	0.00	24.05	0.3	3,888	0.01%
2021/01/28	0	24.80	0	0.00	24.75	0	3,870	0.00%
2021/01/27	0	25.05	3	24.83	25.00	-3	3,866	-0.08%
2021/01/26	1	25.25	3	25.15	25.10	-2	3,864	-0.05%
2021/01/25	0	24.65	0	0.00	24.75	0	3,857	0.00%
2021/01/22	4	24.43	3	24.25	24.65	1	3,864	0.03%
2021/01/21	4	23.98	1.9	24.11	24.00	2.1	3,859	0.05%
2021/01/20	1.3	24.59	1	24.30	24.05	0.3	3,859	0.01%
2021/01/19	1	24.80	2	25.40	24.70	-1	3,826	-0.03%
2021/01/18	0.1	25.54	1	25.20	25.00	-0.9	3,834	-0.02%
2021/01/15	0.2	25.89	29	25.51	25.40	-28.8	3,820	-0.75%
2021/01/14	2.2	26.42	1	26.55	26.15	1.2	3,784	0.03%
2021/01/13	0	0.00	3	25.85	26.10	-3	3,773	-0.08%
2021/01/12	0.3	26.14	1	26.40	25.90	-0.8	3,744	-0.02%
2021/01/11	3	26.78	0	0.00	26.75	3	3,702	0.08%
2021/01/08	3	26.77	2	26.55	26.45	1	3,680	0.03%
2021/01/07	2	26.90	3.5	27.06	26.90	-1.4	3,658	-0.04%
2021/01/06	55.1	26.72	47.4	26.50	26.50	7.7	3,633	0.21%
2021/01/05	25	27.57	28	27.72	27.60	-3	3,567	-0.08%
2021/01/04	1	27.82	3	28.22	28.25	-2	3,547	-0.06%
2020/12/31	5	28.55	3	28.63	28.45	2	3,478	0.06%
2020/12/30	12	28.76	13	28.72	28.70	-1	3,451	-0.03%
2020/12/29	24	29.83	11.2	28.83	28.80	12.8	3,435	0.37%
2020/12/28	21	29.38	30	29.23	29.35	-9	3,310	-0.27%
2020/12/25	11	28.88	6	28.51	28.30	5	3,066	0.16%
2020/12/24	25	28.74	26	28.96	28.65	-1	2,989	-0.03%
2020/12/23	29	28.19	26.4	28.19	29.00	2.6	2,911	0.09%
2020/12/22	211.4	30.52	248	28.95	28.05	-36.6	2,739	-1.34%	大買/大賣/
2020/12/21	51	30.57	21.2	30.52	30.95	29.8	1,990	1.50%
2020/12/18	13	27.42	13.6	27.40	28.15	-0.6	1,510	-0.04%
2020/12/17	0	0.00	1.5	25.57	25.60	-1.5	1,250	-0.12%
2020/12/16	1.1	25.28	0	0.00	25.30	1.1	1,210	0.09%
2020/12/15	0.1	24.65	2	24.75	24.75	-1.9	1,187	-0.16%
2020/12/14	0	24.70	1	24.80	24.80	-1	1,187	-0.08%
2020/12/11	0.1	24.54	3	24.50	24.60	-2.9	1,199	-0.24%
2020/12/10	2	24.90	0	0.00	24.70	2	1,197	0.17%
2020/12/09	3	25.00	5	24.79	24.85	-2	1,218	-0.17%
2020/12/08	3.3	25.16	0	0.00	25.15	3.3	1,410	0.24%
2020/12/07	0	24.78	0	0.00	24.90	0	1,396	0.00%
2020/12/04	0.1	24.86	0	0.00	24.75	0.1	1,398	0.00%
2020/12/03	0.4	24.97	2	24.98	24.85	-1.7	1,444	-0.11%
2020/12/02	2	25.10	0	0.00	25.05	2	1,577	0.13%
2020/12/01	0	25.10	0.1	24.95	24.90	-0.1	1,564	-0.01%
2020/11/30	0.2	25.08	0	0.00	24.90	0.2	1,571	0.01%
2020/11/27	0	25.00	1	25.10	25.05	-1	1,561	-0.06%
2020/11/26	0	0.00	1	25.45	25.25	-1	1,570	-0.06%
2020/11/25	0	24.65	2	25.20	25.05	-2	1,603	-0.12%
2020/11/23	0.2	24.40	1	24.80	24.60	-0.8	1,552	-0.05%
2020/11/20	1.1	24.01	0.4	24.10	24.00	0.7	1,539	0.05%
2020/11/19	0	0.00	4	24.30	24.15	-4	1,559	-0.26%
2020/11/18	0	0.00	2.1	24.00	24.00	-2.1	1,578	-0.13%
2020/11/17	0	0.00	3	23.88	23.95	-3	1,588	-0.19%
2020/11/16	0.1	23.80	4	23.95	23.95	-3.9	1,643	-0.24%
2020/11/13	1.2	23.75	0	0.00	24.05	1.2	1,680	0.07%
2020/11/12	7.1	24.08	2	24.30	23.85	5.1	1,789	0.28%
2020/11/11	4.2	24.57	0	0.00	24.60	4.2	1,765	0.24%
2020/11/10	1.2	24.52	0	0.00	24.60	1.2	1,770	0.06%
2020/11/09	0.1	24.34	0	0.00	24.45	0.1	1,782	0.01%
2020/11/06	0	24.45	0	0.00	24.40	0	1,794	0.00%
2020/11/05	0.1	24.55	0	0.00	24.55	0.1	1,820	0.01%
2020/11/04	0	0.00	0	24.90	24.55	0	1,881	0.00%
2020/11/02	0	24.60	0	0.00	24.50	0	1,970	0.00%
2020/10/30	0.1	25.00	0	0.00	24.60	0.1	1,986	0.00%
2020/10/29	0.1	24.99	0	0.00	24.85	0.1	2,027	0.01%
2020/10/27	5	25.28	6.1	25.20	25.10	-1.1	2,102	-0.05%
2020/10/26	0	0.00	9	25.33	25.15	-9	2,154	-0.42%
2020/10/23	0.1	24.80	3	25.03	24.95	-2.9	2,188	-0.13%
2020/10/22	0.1	24.75	0	0.00	24.85	0.1	2,196	0.00%
2020/10/21	1.1	24.98	0	0.00	24.90	1.1	2,212	0.05%
2020/10/20	0.1	24.50	0	0.00	24.55	0.1	2,217	0.00%
2020/10/16	1	24.40	0	0.00	24.35	1	2,282	0.04%
2020/10/13	0.1	24.65	0	0.00	24.65	0.1	2,317	0.00%
2020/10/12	0	0.00	4	25.10	25.15	-4	2,325	-0.17%
2020/10/08	0.1	24.85	0	0.00	24.85	0.1	2,394	0.00%
2020/10/07	0	24.75	0	0.00	24.75	0	2,392	0.00%
2020/10/06	0	24.75	3	24.92	24.90	-3	2,394	-0.12%
2020/09/30	0	0.00	1	24.35	24.10	-1	2,417	-0.04%
2020/09/29	0.2	24.10	2	24.35	24.05	-1.8	2,426	-0.08%
2020/09/28	1	24.10	1	24.20	24.15	0	2,419	0.00%
2020/09/25	3	24.10	2	24.25	23.80	1	2,432	0.04%
2020/09/24	0	0.00	2	24.15	23.90	-2	2,416	-0.08%
2020/09/23	1.1	24.44	0	0.00	24.35	1.1	2,395	0.05%
2020/09/21	0.1	24.90	3	24.95	24.85	-2.9	2,364	-0.12%
2020/09/18	0.1	24.95	1	25.25	24.95	-0.9	2,367	-0.04%
2020/09/17	4	24.96	0.2	24.90	24.85	3.8	2,377	0.16%
2020/09/16	5.2	24.94	0	0.00	24.80	5.2	2,390	0.22%
2020/09/15	0	0.00	4	24.96	24.95	-4	2,384	-0.17%
2020/09/14	1	25.10	1	25.35	25.10	0	2,380	0.00%
2020/09/11	6	26.09	7	25.50	25.25	-1	2,354	-0.04%
2020/09/10	0.1	25.20	0.8	25.20	25.30	-0.7	2,148	-0.03%
2020/09/09	3	25.10	0	0.00	25.15	3	2,135	0.14%
2020/09/08	1	25.50	2	26.05	25.15	-1	2,131	-0.05%
2020/09/07	3	25.80	19	25.70	25.70	-16	2,099	-0.76%
2020/09/03	5	24.50	0	0.00	24.45	5	2,009	0.25%
2020/09/01	1	24.50	7	24.56	24.45	-6	2,049	-0.29%
2020/08/31	0	0.00	1	25.10	24.75	-1	2,042	-0.05%
2020/08/27	1	24.75	0	0.00	24.35	1	1,985	0.05%
2020/08/25	2	24.60	3	24.55	24.50	-1	1,978	-0.05%
2020/08/21	3	24.50	0	0.00	24.45	3	2,031	0.15%
2020/08/20	1	24.40	0	0.00	24.15	1	2,068	0.05%
2020/08/19	1	25.35	5	25.38	25.40	-4	2,022	-0.20%
2020/08/18	2	25.55	6	25.01	25.35	-4	1,980	-0.20%
2020/08/17	5	24.90	0	0.00	24.85	5	1,869	0.27%
2020/08/13	1	24.60	0	0.00	24.55	1	1,904	0.05%
2020/08/11	2	25.10	0	0.00	25.00	2	1,911	0.10%
2020/08/10	8	25.41	4	25.99	25.25	4	1,900	0.21%
2020/08/07	0	0.00	3	25.78	25.70	-3	1,868	-0.16%
2020/08/06	4	25.06	0	0.00	24.90	4	1,839	0.22%
2020/08/05	59	25.38	50	25.10	25.25	9	1,845	0.49%
2020/08/04	52	25.76	31.1	25.66	25.65	20.9	1,869	1.12%
2020/08/03	21	24.76	6	25.56	26.40	15	1,840	0.82%
2020/07/31	10	25.12	0.4	24.80	24.80	9.7	1,786	0.54%
2020/07/30	4	25.14	0	0.00	25.15	4	1,897	0.21%
2020/07/29	2	23.50	0	0.00	24.70	2	1,876	0.11%
2020/07/27	11	24.20	2	24.35	24.00	9	1,829	0.49%
2020/07/24	1	24.45	0	0.00	24.05	1	1,834	0.05%
2020/07/22	0	0.00	3	25.00	24.70	-3	1,832	-0.16%
2020/07/21	0	0.00	6.5	24.59	24.60	-6.5	1,772	-0.37%
2020/07/20	1.1	24.60	2	24.60	24.75	-0.9	1,759	-0.05%
2020/07/17	1	24.20	0	0.00	24.10	1	1,737	0.06%
2020/07/16	2	24.10	11	24.35	24.55	-9	1,758	-0.51%
2020/07/15	1	24.80	38	24.11	23.80	-37	1,746	-2.12%
2020/07/09	5	24.05	3	24.23	23.90	2	1,663	0.12%
2020/07/08	0	0.00	2	23.80	23.65	-2	1,627	-0.12%
2020/07/01	0	0.00	2	23.20	23.05	-2	1,633	-0.12%
2020/06/29	1	22.85	0	0.00	22.80	1	1,656	0.06%
2020/06/22	30	23.38	28	23.35	23.25	2	1,611	0.12%
2020/06/19	11.1	23.73	21	23.61	23.60	-10	1,617	-0.62%
2020/06/18	5	23.74	0	0.00	23.70	5	1,618	0.31%
2020/06/17	7	23.91	1	23.80	23.95	6	1,621	0.37%
2020/06/16	1	23.85	0	0.00	23.85	1	1,633	0.06%
2020/06/15	8.3	23.69	0	0.00	23.50	8.3	1,655	0.50%
2020/06/12	0	23.60	1	23.50	23.75	-1	1,657	-0.06%
2020/06/11	10.2	24.70	0	0.00	24.05	10.2	1,669	0.61%
2020/06/09	2	25.25	2	25.40	25.30	0	1,662	0.00%
2020/06/05	6	25.05	4	25.14	25.20	2	1,637	0.12%
2020/06/02	0	0.00	2	25.08	25.15	-2	1,632	-0.12%
2020/06/01	4	25.05	10	25.15	25.10	-6	1,619	-0.37%
2020/05/29	10	24.60	10	25.05	24.80	0	1,600	0.00%
2020/05/28	10	24.87	0	0.00	24.50	10	1,548	0.65%
2020/05/27	0	0.00	1	24.35	24.85	-1	1,518	-0.07%
2020/05/26	9	24.14	0	0.00	23.80	9	1,476	0.61%
2020/05/22	1	24.00	3	23.90	23.80	-2	1,481	-0.14%
2020/05/21	1	24.35	0	0.00	24.30	1	1,473	0.07%
2020/05/20	10	24.45	53	24.94	24.25	-43	1,469	-2.93%
2020/05/19	22	24.49	16	24.25	24.50	6	1,414	0.42%
2020/05/18	0	0.00	2	23.90	24.50	-2	1,404	-0.14%
2020/05/14	2	24.05	0	0.00	23.75	2	1,366	0.15%
2020/05/12	6	24.82	10	24.60	24.75	-4	1,322	-0.30%
2020/05/11	2	24.58	1	24.70	25.00	1	1,306	0.08%
2020/05/07	2	23.70	0	0.00	23.90	2	1,277	0.16%
2020/05/06	16	24.30	16	24.36	24.35	0	1,248	0.00%
2020/04/30	10	21.90	0	0.00	22.00	10	1,093	0.91%
2020/04/29	0	0.00	1	21.35	21.70	-1	1,095	-0.09%
2020/04/27	0	0.00	1	20.30	20.50	-1	1,114	-0.09%
2020/04/22	1	19.30	0	0.00	19.65	1	1,114	0.09%
2020/04/21	2	19.98	0	0.00	19.60	2	1,112	0.18%
2020/04/20	0	0.00	0.8	20.40	20.50	-0.8	1,081	-0.07%
2020/04/15	0	0.00	1	19.30	19.30	-1	1,134	-0.09%
2020/04/10	2	19.15	0	0.00	19.05	2	1,132	0.18%
2020/04/09	1	18.75	0.1	19.00	19.00	0.9	1,135	0.08%
2020/04/01	1	17.55	0	0.00	17.50	1	1,127	0.09%
2020/03/27	1	17.30	0	0.00	17.25	1	1,105	0.09%
2020/03/26	1	17.20	0	0.00	17.30	1	1,119	0.09%
2020/03/25	0	0.00	0.2	17.40	17.40	-0.2	1,118	-0.02%
2020/03/23	1	16.50	0	0.00	16.45	1	1,109	0.09%
2020/03/20	2	16.35	0	0.00	17.10	2	1,111	0.18%
2020/03/19	0	0.00	10	16.15	15.55	-10	1,096	-0.91%
2020/03/18	0	0.00	30	17.12	17.00	-30	1,073	-2.80%
2020/03/17	3	17.15	133	16.69	17.00	-130	1,058	-12.28%	大賣/鉅額交易
2020/03/13	0	0.00	1.4	19.19	19.30	-1.4	1,002	-0.14%
2020/03/12	4	21.05	0	0.00	20.55	4	976	0.41%
2020/03/11	1	22.35	0	0.00	22.10	1	949	0.11%
2020/03/06	1	23.00	0	0.00	22.90	1	901	0.11%
2020/03/04	0	0.00	12.9	22.80	22.90	-12.9	901	-1.43%
2020/02/25	1	23.70	0	0.00	23.65	1	875	0.11%
2020/02/20	0	0.00	1	24.10	24.05	-1	852	-0.12%
2020/02/18	1	24.10	0	0.00	24.05	1	849	0.12%
2020/02/12	2	24.30	0	0.00	24.50	2	862	0.23%
2020/02/10	2	22.85	0.4	22.90	22.80	1.6	849	0.19%
2020/02/07	0	0.00	0.9	23.35	23.25	-0.9	844	-0.10%
2020/02/04	1	23.40	1	23.55	23.55	0	861	0.00%
2020/02/03	1	23.10	0	0.00	23.35	1	854	0.12%
2020/01/30	1	25.10	0	0.00	24.50	1	834	0.12%
2020/01/20	1	26.20	0	0.00	26.25	1	799	0.13%
2020/01/15	1	26.40	10	26.40	26.40	-9	800	-1.12%
2020/01/14	4	26.35	0	0.00	26.35	4	843	0.47%
2020/01/13	2	26.70	2	27.20	26.50	0	870	0.00%
2020/01/10	2	26.00	0	0.00	26.25	2	832	0.24%
2020/01/09	0	0.00	0	26.60	26.80	0	795	0.00%
2019/12/31	0	0.00	1	26.85	26.85	-1	854	-0.12%
2019/12/30	0.1	26.80	0	0.00	26.95	0.1	853	0.01%
2019/12/23	0	0.00	2	27.20	27.15	-2	843	-0.24%
2019/12/16	30	26.37	0	0.00	26.45	30	828	3.62%
2019/12/13	20	26.45	0	0.00	26.40	20	904	2.21%
2019/12/09	0	0.00	0.1	26.60	26.80	-0.1	1,038	-0.01%
2019/12/06	2	26.60	0	0.00	26.45	2	1,024	0.20%
2019/12/05	10	26.35	0	0.00	26.40	10	1,023	0.98%
2019/11/20	0	0.00	1	26.35	26.30	-1	1,091	-0.09%
2019/11/14	0	0.00	2.8	26.20	26.20	-2.8	1,124	-0.25%
2019/11/13	40	26.55	0	0.00	26.50	40	1,128	3.55%
2019/11/12	20	26.60	0	0.00	26.65	20	1,131	1.77%
2019/11/11	2	26.65	0	0.00	26.65	2	1,129	0.18%
2019/11/08	1	27.25	0	0.00	27.10	1	1,117	0.09%
2019/11/07	2	27.53	2	27.50	27.60	0	1,107	0.00%
2019/11/05	1	27.50	0	0.00	27.00	1	1,109	0.09%
2019/11/04	0	0.00	1	27.10	27.10	-1	1,084	-0.09%
2019/11/01	1	26.95	0	0.00	26.95	1	1,079	0.09%
2019/10/25	0	0.00	1	27.10	26.90	-1	1,102	-0.09%
2019/10/22	0	0.00	8	27.67	27.15	-8	1,115	-0.72%
2019/10/21	3	27.40	2	27.25	27.50	1	1,079	0.09%
2019/10/17	0	0.00	4	27.09	26.90	-4	1,074	-0.37%
2019/10/16	0	0.00	4	27.05	26.90	-4	1,125	-0.36%
2019/10/15	1	27.20	7	27.30	27.20	-6	1,179	-0.51%
2019/10/14	0	0.00	5	27.05	27.10	-5	1,207	-0.41%
2019/10/04	0	0.00	4	26.10	25.85	-4	1,179	-0.34%
2019/10/02	1	26.05	2	26.05	26.10	-1	1,200	-0.08%
2019/09/27	7	26.10	0	25.90	25.90	7	1,234	0.57%
2019/09/19	0	0.00	10	26.80	26.80	-10	1,296	-0.77%
2019/09/18	31	27.40	30	27.04	26.95	1	1,290	0.08%
2019/09/17	1	26.50	1	26.65	26.45	0	1,213	0.00%
2019/09/16	0	0.00	1	26.55	26.45	-1	1,225	-0.08%
2019/09/12	1	26.55	1	26.45	26.45	0	1,231	0.00%
2019/09/11	13	26.45	0	0.00	26.40	13	1,221	1.06%
2019/09/09	1	25.60	0	0.00	25.55	1	1,127	0.09%
2019/09/02	1	25.30	0	0.00	25.70	1	1,220	0.08%
2019/08/26	1	25.35	0	0.00	25.35	1	1,272	0.08%
2019/08/22	0	0.00	3	25.75	25.65	-3	1,292	-0.23%
2019/08/21	0	0.00	2	25.95	25.90	-2	1,302	-0.15%
2019/08/19	1	25.55	0	0.00	25.55	1	1,319	0.08%
2019/08/15	11	25.70	0	0.00	25.70	11	1,349	0.81%
2019/08/13	0	0.00	6	26.17	26.20	-6	1,518	-0.40%
2019/08/12	1	26.25	0	0.00	26.10	1	1,524	0.07%
2019/08/07	20	26.68	0	0.00	26.40	20	1,527	1.31%
2019/08/02	1	26.15	0	0.00	26.15	1	1,531	0.07%
2019/07/31	2	26.20	0	0.00	26.20	2	1,563	0.13%
2019/07/30	5	26.30	0	0.00	26.30	5	1,573	0.32%
2019/07/26	1	27.05	0	0.00	26.70	1	1,719	0.06%
2019/07/25	1	26.80	0	0.00	26.90	1	1,723	0.06%
2019/07/23	0	0.00	1	26.75	26.75	-1	1,731	-0.06%
2019/07/22	2	26.95	0	0.00	26.85	2	1,729	0.12%
2019/07/19	4	27.45	15	27.40	27.20	-11	1,716	-0.64%
2019/07/18	1	27.50	6	27.58	27.30	-5	1,714	-0.29%
2019/07/17	15	27.37	4	27.50	27.25	11	1,666	0.66%
2019/07/16	3	27.33	3.4	27.04	27.05	-0.4	1,607	-0.03%
2019/07/08	0	0.00	4	26.40	26.35	-4	1,637	-0.24%
2019/07/02	5	27.03	6	26.93	27.05	-1	1,625	-0.06%
2019/07/01	10	26.35	0	0.00	26.40	10	1,602	0.62%
2019/06/28	0	0.00	3	26.55	26.40	-3	1,612	-0.19%
2019/06/26	0	0.00	2	26.30	26.30	-2	1,707	-0.12%
2019/06/25	2	26.35	0	0.00	26.30	2	1,717	0.12%
2019/06/21	19	26.40	0	0.00	26.60	19	1,755	1.08%
2019/06/18	1	26.45	0	0.00	26.20	1	1,980	0.05%
2019/06/14	15	26.52	1	26.50	26.50	14	2,128	0.66%
2019/06/11	49	26.12	0	0.00	26.10	49	2,118	2.31%
2019/06/10	1	26.20	0	0.00	26.20	1	2,114	0.05%
2019/06/06	4	26.88	7	26.55	26.40	-3	2,101	-0.14%
2019/06/05	12	26.67	1	27.00	27.10	11	2,093	0.53%
2019/06/04	1	26.20	148	26.26	26.10	-147	2,071	-7.09%	大賣/鉅額交易
2019/06/03	0	0.00	4	26.49	26.45	-4	2,088	-0.19%
2019/05/31	1	26.55	13	26.30	26.45	-12	2,103	-0.57%
2019/05/28	0	0.00	3	27.40	26.95	-3	2,144	-0.14%
2019/05/27	0	0.00	6	27.43	27.30	-6	2,227	-0.27%
2019/05/24	0	0.00	0	27.00	26.90	0	2,302	0.00%
2019/05/22	3	27.20	4	27.54	27.10	-1	2,380	-0.04%
2019/05/21	7	28.00	8	28.28	27.20	-1	2,470	-0.04%
2019/05/20	2	26.80	8.2	27.25	27.40	-6.2	2,634	-0.24%
2019/05/15	0	0.00	1	25.80	25.75	-1	2,908	-0.03%
2019/05/09	5	26.35	0	0.00	26.25	5	3,088	0.16%
2019/05/08	7	26.85	0	0.00	27.05	7	3,072	0.23%
2019/05/07	0	0.00	2	27.40	27.40	-2	3,076	-0.07%
2019/05/06	3	27.92	36	27.99	27.65	-33	3,088	-1.07%
2019/05/03	4	27.69	9	27.95	27.30	-5	3,091	-0.16%
2019/04/30	2	26.05	0	0.00	26.05	2	3,021	0.07%
2019/04/26	0	0.00	0	26.10	26.10	0	3,026	0.00%
2019/04/19	6	26.17	0	0.00	26.50	6	3,065	0.20%
2019/04/18	5	26.45	5	25.95	25.95	0	3,073	0.00%
2019/04/17	2	26.60	1	26.50	26.40	1	3,068	0.03%
2019/04/16	2	26.10	3	26.43	26.35	-1	3,068	-0.03%
2019/04/15	2	27.10	1.4	26.98	27.05	0.6	3,029	0.02%
2019/04/11	10	27.75	5	27.73	27.65	5	3,012	0.17%
2019/04/10	23	27.63	1	27.55	27.60	22	3,007	0.73%
2019/04/09	4	27.73	0	0.00	27.80	4	3,003	0.13%
2019/04/08	0	0.00	6	27.42	27.40	-6	2,986	-0.20%
2019/04/03	3	27.37	0	0.00	27.30	3	2,986	0.10%
2019/04/02	4	27.35	13	27.42	27.30	-9	2,980	-0.30%
2019/04/01	6	27.42	0	0.00	27.30	6	2,993	0.20%
2019/03/29	1	28.90	0	0.00	28.20	1	3,007	0.03%
2019/03/28	1	28.35	1	28.25	28.30	0	2,985	0.00%
2019/03/27	5	28.30	0	0.00	28.50	5	2,985	0.17%
2019/03/26	0.1	28.00	0	0.00	28.00	0.1	2,961	0.00%
2019/03/25	3	27.85	2	27.90	27.75	1	2,971	0.03%
2019/03/22	3	29.10	0	0.00	28.50	3	2,949	0.10%
2019/03/21	23	29.82	18	29.87	29.50	5	2,877	0.17%
2019/03/20	6	29.28	5	29.43	29.25	1	2,735	0.04%
2019/03/18	2	28.65	2	28.80	28.55	0	2,601	0.00%
2019/03/15	1	27.85	6	28.25	28.70	-5	2,579	-0.19%
2019/03/14	5	27.70	17	27.63	27.60	-12	2,546	-0.47%
2019/03/13	3	27.43	2	27.50	27.35	1	2,561	0.04%
2019/03/12	3	27.70	3	27.90	27.50	0	2,570	0.00%
2019/03/08	0	0.00	4	27.15	27.20	-4	2,575	-0.16%
2019/03/06	0	0.00	1	28.20	28.25	-1	2,584	-0.04%
2019/03/05	48	28.50	2	28.55	28.50	46	2,580	1.78%
2019/03/04	0	0.00	1	29.25	28.60	-1	2,587	-0.04%
2019/02/27	2	28.65	3	28.92	28.60	-1	2,611	-0.04%
2019/02/26	3	29.43	0	0.00	28.80	3	2,590	0.12%
2019/02/25	4.9	29.01	5	28.61	29.35	-0.1	2,499	0.00%
2019/02/22	5	28.29	5	28.38	28.20	0	2,414	0.00%
2019/02/21	4	28.89	3	28.82	28.95	1	2,371	0.04%
2019/02/20	1	28.70	0.4	28.80	28.95	0.6	2,315	0.03%
2019/02/19	16	28.89	21.3	29.26	29.10	-5.3	2,203	-0.24%
2019/02/18	3	26.80	2.4	26.28	26.70	0.6	1,946	0.03%
2019/02/15	3	25.90	0.4	26.05	26.15	2.6	1,928	0.13%
2019/02/14	0	0.00	1	24.50	24.50	-1	1,725	-0.06%
2019/02/13	1	24.50	3	24.57	24.60	-2	1,714	-0.12%
2019/02/12	2	24.43	24	24.20	24.30	-22	1,684	-1.31%
2019/02/11	0	0.00	6	25.60	25.15	-6	1,536	-0.39%
2019/01/25	1	26.00	4	26.35	26.00	-3	1,578	-0.19%
2019/01/24	5	26.27	3	26.42	26.60	2	1,550	0.13%
2019/01/23	0	0.00	2	25.20	25.05	-2	1,460	-0.14%
2019/01/21	5	24.51	3	24.40	24.50	2	1,468	0.14%
2019/01/17	2	25.23	0	0.00	25.20	2	1,543	0.13%
2019/01/15	3	24.20	0	0.00	24.30	3	1,520	0.20%
2019/01/11	1	24.80	0	0.00	24.40	1	1,529	0.07%
2019/01/10	64	24.40	0	0.00	24.25	64	1,525	4.19%
2019/01/08	3	24.87	1	25.00	24.80	2	1,519	0.13%
2019/01/04	0	0.00	2	24.00	23.60	-2	1,553	-0.13%
2019/01/03	1	24.40	0	0.00	24.15	1	1,624	0.06%
2019/01/02	1	25.15	0	0.00	24.90	1	1,640	0.06%
2018/12/27	1	25.20	1	25.30	25.00	0	1,763	0.00%
2018/12/24	2	26.25	2	26.20	26.20	0	2,009	0.00%
2018/12/22	4	26.23	2	26.20	26.20	2	2,224	0.09%
2018/12/21	2	25.50	1	25.45	25.20	1	2,322	0.04%
2018/12/10	2	27.55	0	0.00	27.40	2	3,095	0.06%
2018/12/03	1	29.00	0	0.00	29.15	1	3,118	0.03%
2018/11/30	2	29.10	7	28.81	28.85	-5	3,110	-0.16%
2018/11/29	0	0.00	50	30.01	29.90	-50	3,072	-1.63%
2018/11/28	0	0.00	20	29.76	29.95	-20	3,062	-0.65%
2018/11/27	10	30.10	10	30.37	29.90	0	3,056	0.00%
2018/11/26	0	0.00	25	30.64	30.30	-25	3,041	-0.82%
2018/11/20	1	33.10	1	33.05	33.00	0	2,966	0.00%
2018/11/16	1	32.95	1	33.40	32.85	0	3,018	0.00%
2018/11/15	2	33.28	27	33.30	33.20	-25	3,016	-0.83%
2018/11/14	3	34.05	2	34.00	33.65	1	2,998	0.03%
2018/11/12	2	33.03	0	0.00	32.35	2	2,919	0.07%
2018/11/05	25	33.15	1	33.20	32.55	24	2,876	0.83%
2018/11/02	0	0.00	0.7	32.95	32.95	-0.7	2,855	-0.02%
2018/11/01	0	0.00	2	32.15	32.05	-2	2,796	-0.07%
2018/10/31	0	0.00	0.1	32.20	32.20	-0.1	2,793	0.00%
2018/10/30	2	32.18	1	32.80	31.90	1	2,791	0.04%
2018/10/26	1	31.50	1	31.45	31.40	0	2,769	0.00%
2018/10/25	5	32.19	3	32.60	31.30	2	2,786	0.07%
2018/10/23	0	0.00	2	32.15	31.70	-2	2,757	-0.07%
2018/10/19	1	32.00	0	0.00	32.15	1	2,876	0.03%
2018/10/18	2	32.20	2	31.75	32.05	0	2,966	0.00%
2018/10/15	1	31.50	1	31.75	31.80	0	2,998	0.00%
2018/10/12	5	31.58	1	31.50	32.20	4	2,998	0.13%
2018/10/11	10	31.55	5	31.74	31.50	5	2,980	0.17%
2018/10/09	3	34.93	2	34.85	34.95	1	2,938	0.03%
2018/10/08	9	35.47	6	35.38	35.30	3	2,986	0.10%
2018/10/05	8	35.89	2	36.10	35.10	6	3,037	0.20%
2018/10/04	6	37.68	5	37.67	37.75	1	2,988	0.03%
2018/10/03	20	39.39	19	39.07	38.10	1	2,958	0.03%
2018/10/02	6	40.07	10.4	39.99	40.05	-4.4	2,852	-0.15%
2018/10/01	24	41.75	20.5	41.56	41.60	3.5	2,765	0.13%
2018/09/28	6	41.10	7	40.84	39.80	-1	2,552	-0.04%
2018/09/27	34	42.08	10	42.18	42.70	24	2,425	0.99%
2018/09/26	28	40.14	31.4	40.30	41.15	-3.4	2,053	-0.17%
2018/09/25	1	37.35	3	36.40	37.45	-2	1,803	-0.11%
2018/09/21	3	34.52	9	34.67	34.05	-6	1,777	-0.34%
2018/09/20	0.2	34.55	2	34.75	34.70	-1.8	1,790	-0.10%
2018/09/19	1	34.85	2	34.98	34.15	-1	1,866	-0.05%
2018/09/17	3	32.92	0	0.00	32.90	3	2,090	0.14%
2018/09/14	0	0.00	9	33.01	33.00	-9	2,284	-0.39%
2018/09/13	0	0.00	1	34.30	33.60	-1	2,305	-0.04%
2018/09/12	0	0.00	0.1	33.55	33.75	-0.1	2,307	0.00%
2018/09/11	1	32.60	6.1	32.82	32.80	-5.1	2,298	-0.22%
2018/09/10	0.6	32.95	0	0.00	32.95	0.6	2,334	0.02%
2018/09/07	1	33.95	1.4	33.88	33.55	-0.4	2,352	-0.02%
2018/09/06	1	34.35	0	0.00	34.05	1	2,370	0.04%
2018/09/05	2	35.20	0.1	35.10	35.10	1.9	2,415	0.08%
2018/09/04	0	0.00	0.1	35.10	35.30	-0.1	2,495	0.00%
2018/09/03	1	34.75	0	0.00	34.50	1	2,529	0.04%
2018/08/31	0	0.00	3	36.15	35.30	-3	2,545	-0.12%
2018/08/30	1	36.50	0	0.00	36.50	1	2,583	0.04%
2018/08/29	0	0.00	1	36.55	36.45	-1	2,620	-0.04%
2018/08/27	0	0.00	0.1	37.15	37.15	-0.1	2,790	0.00%
2018/08/24	2	38.58	2	37.95	37.30	0	2,871	0.00%
2018/08/23	22	38.58	2	38.65	38.20	20	2,896	0.69%
2018/08/22	1.2	36.36	0	0.00	36.20	1.2	2,903	0.04%
2018/08/20	2	37.00	0	0.00	37.10	2	3,081	0.06%
2018/08/17	0	0.00	6.7	34.56	35.25	-6.7	3,129	-0.21%
2018/08/15	0	0.00	2	34.45	33.15	-2	3,272	-0.06%
2018/08/14	0	0.00	2	34.45	34.15	-2	3,339	-0.06%
2018/08/13	0	0.00	2.1	35.86	35.10	-2.1	3,416	-0.06%
2018/08/10	0	0.00	2	37.15	37.05	-2	3,579	-0.06%
2018/08/08	1.2	37.52	0.4	37.35	37.35	0.7	3,908	0.02%
2018/08/03	1	37.75	4	37.84	37.95	-3	4,580	-0.07%
2018/08/02	3	38.27	0	0.00	37.75	3	4,827	0.06%
2018/08/01	0.3	38.65	7.4	38.95	38.65	-7.1	4,964	-0.14%
2018/07/31	2.4	42.53	0	0.00	41.10	2.4	5,096	0.05%
2018/07/30	0	0.00	4	40.75	40.75	-4	5,153	-0.08%
2018/07/18	4	15.76	0	0.00	15.60	4	5,229	0.08%
2018/07/16	0	0.00	2	16.50	16.55	-2	5,300	-0.04%
2018/07/11	10	15.25	0	0.00	15.15	10	5,621	0.18%
2018/07/09	1	15.40	1	15.25	15.30	0	6,005	0.00%
2018/07/06	0	0.00	1	15.35	15.45	-1	6,457	-0.02%
2018/07/05	4	15.60	5	15.30	15.20	-1	7,094	-0.01%
2018/07/04	4	16.29	2	16.00	16.10	2	7,627	0.03%
2018/07/03	9	17.34	1	17.45	17.00	8	7,720	0.10%
2018/07/02	0	0.00	10	17.74	17.75	-10	7,924	-0.13%
2018/06/28	2	17.85	0	0.00	17.75	2	8,279	0.02%
2018/06/27	0	0.00	5	18.10	18.05	-5	8,685	-0.06%
2018/06/26	4	17.70	2	17.75	17.65	2	9,058	0.02%
2018/06/25	10	18.16	0	0.00	18.15	10	9,292	0.11%
2018/06/22	9	18.53	0	0.00	18.40	9	9,531	0.09%
2018/06/21	0	0.00	2	19.00	18.90	-2	9,520	-0.02%
2018/06/20	0	0.00	12	19.10	19.10	-12	9,512	-0.13%
2018/06/19	17	20.25	12	20.05	19.35	5	9,482	0.05%
2018/06/15	7	19.14	12	19.33	19.10	-5	9,398	-0.05%
2018/06/14	40	19.98	17	20.55	19.70	23	9,338	0.25%
2018/06/13	25	18.53	12	18.98	19.70	13	9,122	0.14%
2018/06/12	1	17.95	20	17.95	17.95	-19	8,940	-0.21%
2018/06/11	1	18.20	3	18.30	18.15	-2	8,918	-0.02%
2018/06/08	0	0.00	5	18.40	18.10	-5	8,919	-0.06%
2018/06/07	5	18.29	2	18.68	18.30	3	8,910	0.03%
2018/06/06	0	0.00	21	18.61	18.40	-21	8,919	-0.24%
2018/06/05	9	18.69	6	18.69	18.50	3	8,900	0.03%
2018/06/04	6	18.94	0	0.00	18.85	6	8,870	0.07%
2018/06/01	13	18.01	2	18.50	18.90	11	8,831	0.12%
2018/05/31	11	18.26	8	18.25	18.20	3	8,761	0.03%
2018/05/30	4	18.48	12	18.48	18.50	-8	8,779	-0.09%
2018/05/29	1	18.55	5	18.65	18.45	-4	8,778	-0.05%
2018/05/28	1	18.25	1	18.35	18.25	0	8,746	0.00%
2018/05/25	6	18.71	21	19.01	18.70	-15	8,721	-0.17%
2018/05/24	25	17.46	42	18.49	19.30	-17	8,710	-0.20%
2018/05/23	23	18.43	14	18.19	18.05	9	8,637	0.10%
2018/05/22	4	19.00	15	19.05	18.95	-11	8,568	-0.13%
2018/05/21	13	19.31	17	19.16	19.10	-4	8,536	-0.05%
2018/05/18	14	19.21	6	19.23	19.50	8	8,493	0.09%
2018/05/17	43	19.62	11	19.74	19.15	32	8,462	0.38%
2018/05/16	11	20.40	19	20.40	20.30	-8	8,321	-0.10%
2018/05/15	18	21.01	27	21.01	20.85	-9	8,292	-0.11%
2018/05/14	18	20.25	16	20.36	20.30	2	8,277	0.02%
2018/05/11	6	20.85	38	21.06	20.70	-32	8,260	-0.39%
2018/05/10	21.2	21.20	5	21.05	20.90	16.2	8,217	0.20%
2018/05/09	56	20.99	48.5	21.33	21.50	7.5	8,186	0.09%
2018/05/08	37.2	20.98	91	21.10	20.90	-53.8	8,040	-0.67%
2018/05/07	55	21.01	26	21.73	22.00	29	7,918	0.37%
2018/05/04	105.5	20.64	21	20.80	20.05	84.5	7,744	1.09%	大買/
2018/05/03	23.5	21.44	176	21.41	21.40	-152.5	7,599	-2.01%	大賣/鉅額交易
2018/05/02	82	24.34	270	24.03	23.70	-188	7,419	-2.53%	大賣/鉅額交易
2018/04/30	20	23.73	13	23.77	24.20	7	7,147	0.10%
2018/04/27	10	21.76	233	21.90	22.00	-223	6,924	-3.22%	大賣/鉅額交易
2018/04/26	27	21.77	3	22.70	21.45	24	6,817	0.35%
2018/04/25	236	23.43	10	23.65	23.80	226	6,690	3.38%	大買/鉅額交易
2018/04/24	14	24.44	11	24.14	24.00	3	6,694	0.04%
2018/04/23	6	25.25	7	25.05	25.10	-1	6,860	-0.01%
2018/04/20	23	25.62	18	25.67	25.40	5	6,824	0.07%
2018/04/19	50	25.88	28	26.29	25.90	22	6,738	0.33%
2018/04/18	10	24.37	13	24.57	24.80	-3	6,566	-0.05%
2018/04/17	42	24.53	5	24.76	24.05	37	6,658	0.56%
2018/04/16	41	24.50	27	23.83	24.30	14	6,680	0.21%
2018/04/13	45	25.54	18	25.40	25.50	27	6,977	0.39%
2018/04/12	37	25.89	24	26.20	26.40	13	6,854	0.19%
2018/04/11	40	23.92	365.2	22.90	26.05	-325.2	6,572	-4.95%	大賣/鉅額交易
2018/04/10	72	23.79	149	23.89	23.70	-77	5,896	-1.31%	大賣/
2018/04/09	11	22.10	856.1	22.10	22.10	-845.1	5,290	-15.97%	大賣/鉅額交易
2018/04/03	478	19.56	24	19.09	20.10	454	5,118	8.87%	大買/鉅額交易
2018/04/02	10	18.59	1	18.25	18.40	9	4,878	0.18%
2018/03/31	122	18.71	12	18.52	18.60	110	4,723	2.33%	大買/鉅額交易
2018/03/30	43	18.27	17	18.49	18.35	26	4,498	0.58%
2018/03/29	35	17.07	21	16.38	17.70	14	4,080	0.34%
2018/03/28	101	16.14	10	16.11	16.20	91	3,675	2.48%	大買/
2018/03/27	13	15.09	4	15.19	15.80	9	3,398	0.26%
2018/03/22	3	14.42	0	0.00	14.30	3	3,114	0.10%
2018/03/20	0	0.00	2	14.30	14.30	-2	3,107	-0.06%
2018/03/13	0	0.00	1	14.05	14.20	-1	3,078	-0.03%
2018/03/12	1	14.40	0	0.00	14.20	1	3,072	0.03%
2018/03/09	0	0.00	11.2	13.85	13.80	-11.2	3,026	-0.37%
2018/03/07	1	14.00	10	14.15	13.90	-9	3,028	-0.30%
2018/03/06	2	14.30	0	0.00	14.25	2	3,016	0.07%
2018/03/05	5	14.20	0	0.00	14.35	5	3,012	0.17%
2018/03/01	11	13.85	0	0.00	13.90	11	2,966	0.37%
2018/02/27	0	0.00	21	13.80	13.75	-21	2,994	-0.70%
2018/02/23	22	12.99	0	0.00	14.00	22	3,000	0.73%
2018/02/22	1	13.25	0	0.00	13.05	1	2,968	0.03%
2018/02/12	1	13.05	0	0.00	13.00	1	2,973	0.03%
2018/02/08	0.2	13.15	0	0.00	13.25	0.2	2,973	0.01%
2018/02/06	2	13.05	0	0.00	12.80	2	2,951	0.07%
2018/02/01	0	0.00	3	14.58	14.60	-3	2,930	-0.10%
2018/01/30	1	13.90	0	0.00	13.95	1	2,988	0.03%
2018/01/26	0	0.00	11	14.05	14.10	-11	3,131	-0.35%
2018/01/25	10	13.90	0	0.00	14.10	10	3,154	0.32%
2018/01/24	1	14.00	137	14.25	14.00	-136	3,150	-4.32%	大賣/鉅額交易
2018/01/23	1	14.30	0	0.00	14.50	1	3,107	0.03%
2018/01/22	3	14.48	0	0.00	14.30	3	3,099	0.10%
2018/01/19	10	14.90	0	0.00	14.55	10	3,098	0.32%
2018/01/18	1	14.50	1	14.80	14.80	0	3,062	0.00%
2018/01/17	0	0.00	25	15.12	15.25	-25	2,957	-0.85%
2018/01/16	2	14.00	60	13.95	13.95	-58	2,700	-2.15%
2018/01/15	0	0.00	11	13.76	13.70	-11	2,661	-0.41%
2018/01/12	1	14.15	10	13.80	13.80	-9	2,617	-0.34%
2018/01/11	7	13.89	25	14.13	13.85	-18	2,561	-0.70%
2018/01/10	42	14.74	27	14.66	14.75	15	2,356	0.64%
2018/01/09	40	15.02	87.2	15.15	15.25	-47.2	2,210	-2.13%
2018/01/08	6	13.53	1	13.90	13.90	5	1,768	0.28%
2018/01/05	3	12.32	8	12.11	12.65	-5	1,616	-0.31%
2018/01/03	0	0.00	11.6	11.40	11.40	-11.6	1,448	-0.80%
2018/01/02	1	11.45	10	11.40	11.45	-9	1,450	-0.62%