台船 (2208)-凱基-站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
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
2,431張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－凱基-站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

凱基-站前券商分點個股進出
凱基-站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
2024/04/30	5	18.15	5	18.20	18.20	0	5,145	0.00%
2024/04/29	0	0.00	10	18.40	18.35	-10	5,227	-0.19%
2024/04/26	15	18.12	0	0.00	18.15	15	5,244	0.29%
2024/04/25	38.2	18.17	12	18.10	18.10	26.2	5,267	0.50%
2024/04/24	4	18.35	5	18.35	18.30	-1	5,312	-0.02%
2024/04/23	7.1	18.36	3	18.45	18.30	4.1	5,410	0.07%
2024/04/22	10.1	18.42	40	18.43	18.45	-30	5,500	-0.54%
2024/04/19	24	18.57	20.5	18.67	18.70	3.5	5,679	0.06%
2024/04/18	2	18.90	0	0.00	19.05	2	6,197	0.03%
2024/04/17	0.3	18.90	3	18.90	19.00	-2.7	6,202	-0.04%
2024/04/16	29.1	18.98	22.3	19.00	18.85	6.8	6,218	0.11%
2024/04/15	90	19.53	33	19.56	19.40	57	6,169	0.92%
2024/04/12	5	19.16	10	19.05	19.05	-5	6,116	-0.08%
2024/04/11	17	19.24	0	0.00	19.15	17	6,134	0.28%
2024/04/10	30.5	19.95	6	19.68	19.50	24.5	6,071	0.40%
2024/04/09	0	0.00	1	18.95	19.05	-1	5,805	-0.02%
2024/04/08	0	19.10	6	19.03	18.90	-6	5,772	-0.10%
2024/04/03	10	18.60	6	18.75	18.85	4	5,764	0.07%
2024/04/02	2	18.80	0	0.00	18.70	2	5,767	0.03%
2024/04/01	18	18.90	0.3	18.85	18.90	17.7	5,790	0.31%
2024/03/29	5	18.85	0	0.00	18.85	5	5,753	0.09%
2024/03/28	9	19.12	0	0.00	18.95	9	5,740	0.16%
2024/03/27	4	19.16	9	19.17	19.10	-5	5,696	-0.09%
2024/03/26	19	18.98	10	19.25	18.80	9	5,614	0.16%
2024/03/25	5	19.15	7.9	19.11	19.10	-2.9	5,481	-0.05%
2024/03/22	7	19.03	0.2	19.15	19.05	6.8	5,430	0.13%
2024/03/21	0.6	18.80	23	18.73	18.90	-22.4	5,313	-0.42%
2024/03/20	25	18.86	77	18.80	18.75	-52	5,245	-0.99%
2024/03/19	49	19.17	13	19.20	19.25	36	5,153	0.70%
2024/03/18	66.2	18.66	30	18.71	18.60	36.2	4,770	0.76%
2024/03/14	1	17.60	0	0.00	17.60	1	4,455	0.02%
2024/03/12	0	0.00	1	17.70	17.75	-1	4,430	-0.02%
2024/03/11	0	17.75	25	17.67	17.75	-25	4,398	-0.57%
2024/03/08	6.1	17.58	0	17.70	17.55	6.1	4,380	0.14%
2024/03/07	2.1	17.75	26	17.80	17.75	-23.9	4,387	-0.54%
2024/03/06	1	17.90	2	17.90	17.90	-1	4,330	-0.02%
2024/03/05	0	0.00	1	18.00	17.95	-1	4,295	-0.02%
2024/03/04	2	18.00	1	18.10	18.00	1	4,260	0.02%
2024/02/29	17	18.35	4	18.49	18.35	13	4,228	0.31%
2024/02/27	3	18.00	45	18.05	18.05	-42	4,145	-1.01%
2024/02/26	12	18.05	0	0.00	18.05	12	4,100	0.29%
2024/02/23	8.4	18.12	3	18.20	17.95	5.4	4,062	0.13%
2024/02/22	1	18.35	23	18.20	18.20	-22	3,970	-0.55%
2024/02/21	12.1	17.89	0	0.00	17.90	12.1	3,829	0.31%
2024/02/20	3	18.00	0	0.00	18.00	3	3,776	0.08%
2024/02/19	16	17.98	0	0.00	18.15	16	3,678	0.43%
2024/02/16	1	18.15	10	18.15	18.15	-9	3,611	-0.25%
2024/02/15	0	0.00	1	18.10	18.15	-1	3,584	-0.03%
2024/02/05	6.1	17.78	3	17.73	17.90	3.1	3,542	0.09%
2024/02/02	3	18.08	0	0.00	18.05	3	3,471	0.09%
2024/02/01	3	18.25	3	18.30	18.25	0	3,441	0.00%
2024/01/30	10	18.50	4	18.30	18.20	6	3,396	0.18%
2024/01/29	0	0.00	0.1	18.40	18.25	-0.1	3,358	0.00%
2024/01/26	0	0.00	10	18.48	18.40	-10	3,340	-0.30%
2024/01/25	0	0.00	6	18.53	18.55	-6	3,323	-0.18%
2024/01/24	4	18.63	7	18.63	18.60	-3	3,298	-0.09%
2024/01/23	7	18.44	6	18.45	18.45	1	3,225	0.03%
2024/01/22	0	0.00	2	18.15	18.10	-2	3,130	-0.06%
2024/01/19	14	17.99	1	17.90	17.95	13	3,079	0.42%
2024/01/18	0	18.20	4	18.10	18.00	-4	3,017	-0.13%
2024/01/17	5.1	18.22	12	18.27	18.15	-6.9	2,941	-0.24%
2024/01/16	10.1	18.60	44	18.61	18.55	-33.9	2,832	-1.20%
2024/01/15	152	19.07	111	19.07	19.05	41	2,728	1.50%	大買/大賣/
2024/01/12	106.9	18.80	15	18.84	18.90	91.9	2,509	3.66%	大買/
2024/01/10	24	20.14	0	0.00	20.10	24	1,888	1.27%
2024/01/09	0	0.00	8	20.52	20.45	-8	1,843	-0.43%
2024/01/08	26	21.03	0	0.00	20.90	26	1,802	1.44%
2024/01/05	17	20.67	3	20.55	20.50	14	1,685	0.83%
2024/01/04	4	20.04	0	0.00	20.00	4	1,663	0.24%
2024/01/02	3	20.07	0	0.00	20.10	3	1,696	0.18%
2023/12/29	14	20.29	2	20.25	20.30	12	1,680	0.71%
2023/12/28	4	20.30	2	20.30	20.25	2	1,655	0.12%
2023/12/27	3.4	20.49	30	20.49	20.45	-26.6	1,648	-1.61%
2023/12/26	15.1	20.42	0.1	20.40	20.50	15	1,676	0.89%
2023/12/20	4	20.65	0	0.00	20.75	4	1,773	0.23%
2023/12/19	1.1	20.64	0	0.00	20.60	1.1	1,821	0.06%
2023/12/18	3	21.25	0	0.00	21.20	3	1,888	0.16%
2023/12/15	2.1	21.31	0	0.00	21.45	2.1	2,161	0.10%
2023/12/14	2	21.50	11	21.49	21.80	-9	2,178	-0.41%
2023/12/13	10	21.49	1	21.40	21.35	9	2,153	0.42%
2023/12/07	0.1	21.65	14	21.76	21.55	-13.9	2,203	-0.63%
2023/12/06	0.1	21.80	0	0.00	21.65	0.1	2,223	0.00%
2023/12/04	0	0.00	2.4	22.10	22.20	-2.4	2,227	-0.11%
2023/11/30	1	21.60	2.4	21.61	21.65	-1.4	2,255	-0.06%
2023/11/29	1	21.80	2	21.50	21.80	-1	2,313	-0.04%
2023/11/28	1.1	21.69	20	21.75	21.70	-18.9	2,317	-0.82%
2023/11/27	2	21.60	0	0.00	21.60	2	2,333	0.09%
2023/11/24	3	21.58	9	21.42	21.60	-6	2,324	-0.26%
2023/11/23	9	21.22	0	0.00	21.25	9	2,306	0.39%
2023/11/22	0	0.00	4	21.20	21.15	-4	2,312	-0.17%
2023/11/20	0	21.05	1	21.10	21.15	-1	2,410	-0.04%
2023/11/14	30	20.50	0	0.00	20.50	30	2,455	1.22%
2023/11/13	0	0.00	0	20.30	20.30	0	2,482	0.00%
2023/11/10	11	20.20	0	0.00	20.20	11	2,516	0.44%
2023/11/06	0	0.00	5	20.85	20.90	-5	2,735	-0.18%
2023/11/03	0.1	20.50	1	20.65	20.50	-0.9	2,744	-0.03%
2023/11/02	2	20.45	0	0.00	20.50	2	2,751	0.07%
2023/10/31	0.1	20.20	0	0.00	20.15	0.1	2,765	0.00%
2023/10/30	5	20.45	0	0.00	20.40	5	2,798	0.18%
2023/10/26	2	20.50	0	0.00	20.35	2	2,854	0.07%
2023/10/25	5.1	20.60	0	0.00	20.60	5.1	2,864	0.18%
2023/10/24	2	20.15	0	0.00	20.40	2	2,890	0.07%
2023/10/20	2.1	20.30	10	20.40	20.30	-8	2,939	-0.27%
2023/10/19	0.1	20.75	0	0.00	20.70	0.1	2,950	0.00%
2023/10/18	5	20.65	0	20.95	20.70	5	2,968	0.17%
2023/10/17	1.1	21.00	0	0.00	20.85	1.1	2,985	0.04%
2023/10/12	6.1	21.30	0.1	21.40	21.35	6	3,080	0.19%
2023/10/11	13	21.83	0	0.00	21.70	13	3,109	0.42%
2023/10/06	1	21.80	0	0.00	21.75	1	3,087	0.03%
2023/10/03	2	22.15	2	22.00	22.00	0	3,123	0.00%
2023/10/02	36.6	22.21	1	22.30	22.25	35.6	3,115	1.14%
2023/09/28	10.1	24.00	179	23.44	22.85	-169	3,073	-5.50%	大賣/鉅額交易
2023/09/27	20.1	23.45	0	0.00	23.40	20.1	3,022	0.66%
2023/09/26	0.1	23.50	0	0.00	23.40	0.1	3,072	0.00%
2023/09/25	14.1	24.06	0	0.00	23.90	14.1	3,099	0.45%
2023/09/22	0	0.00	2	23.93	24.20	-2	3,274	-0.06%
2023/09/21	2.1	23.78	5	23.60	23.65	-2.9	3,276	-0.09%
2023/09/20	9	24.81	25	24.72	24.65	-16	3,243	-0.49%
2023/09/19	0	0.00	20	23.96	23.90	-20	2,977	-0.67%
2023/09/18	0.1	23.65	6	23.80	23.65	-6	2,948	-0.20%
2023/09/15	0.2	23.57	0	0.00	23.45	0.2	2,945	0.01%
2023/09/14	0	0.00	1	23.75	23.75	-1	2,933	-0.03%
2023/09/13	0.1	23.20	0	0.00	23.20	0.1	2,997	0.00%
2023/09/12	11.1	23.20	1	23.30	23.25	10.1	3,034	0.33%
2023/09/11	5.1	23.90	10	24.30	23.90	-5	3,042	-0.16%
2023/09/08	10	23.90	1	24.00	24.00	9	3,078	0.29%
2023/09/07	5.1	23.85	0	0.00	23.80	5.1	3,117	0.16%
2023/09/06	0	0.00	1	23.85	23.80	-1	3,151	-0.03%
2023/09/05	2	23.95	0.4	23.80	23.85	1.6	3,155	0.05%
2023/09/04	5	23.40	7	23.80	23.75	-2	3,151	-0.06%
2023/09/01	0	23.30	0	0.00	23.20	0	3,130	0.00%
2023/08/31	15	22.80	10	22.95	23.20	5	3,160	0.16%
2023/08/30	1.1	22.80	0	0.00	22.90	1.1	3,236	0.03%
2023/08/28	21.1	22.92	0	0.00	22.65	21.1	3,299	0.64%
2023/08/25	34	22.79	6	22.98	22.70	28	3,321	0.84%
2023/08/24	63	22.73	0	0.00	22.90	63	3,332	1.89%
2023/08/23	35	21.91	0	0.00	22.20	35	3,301	1.06%
2023/08/22	0	0.00	2	21.25	21.30	-2	3,362	-0.06%
2023/08/21	0.1	21.35	2	21.25	21.25	-1.9	3,437	-0.06%
2023/08/18	5	21.70	1	21.45	21.45	4	3,513	0.11%
2023/08/17	1	20.55	0	0.00	21.20	1	3,639	0.03%
2023/08/16	1	20.65	1	20.80	20.80	0	3,837	0.00%
2023/08/15	0	21.25	0	0.00	21.25	0	3,863	0.00%
2023/08/14	0	21.50	0	0.00	21.30	0	3,929	0.00%
2023/08/11	3	21.93	3	21.85	21.85	0	3,992	0.00%
2023/08/10	2	21.51	7	21.36	21.65	-5	4,061	-0.12%
2023/08/07	10	23.30	30	23.35	23.40	-20	4,245	-0.47%
2023/08/02	16	23.54	2	23.48	23.25	14	4,406	0.32%
2023/08/01	0	0.00	3	23.50	23.45	-3	4,445	-0.07%
2023/07/31	3	23.63	2	23.53	23.35	1	4,567	0.02%
2023/07/28	0	23.25	0	0.00	23.25	0	4,696	0.00%
2023/07/27	5	23.40	9	23.29	23.35	-4	4,828	-0.08%
2023/07/25	1	23.39	0	0.00	23.10	1	5,132	0.02%
2023/07/24	2	23.18	1	23.20	23.05	1	5,276	0.02%
2023/07/21	1	23.75	7	23.23	23.40	-6	5,369	-0.11%
2023/07/20	1	23.35	0	0.00	23.60	1	5,619	0.02%
2023/07/19	3	23.27	0.8	23.05	23.05	2.2	5,723	0.04%
2023/07/18	12	23.39	0	0.00	23.20	12	6,021	0.20%
2023/07/14	3	23.67	0	0.00	23.70	3	6,647	0.05%
2023/07/13	1	23.90	0	0.00	23.90	1	7,371	0.01%
2023/07/12	4	24.26	0	0.00	24.10	4	8,602	0.05%
2023/07/07	0	24.20	0	0.00	24.15	0	12,009	0.00%
2023/07/05	1	25.14	0	0.00	24.70	1	12,664	0.01%
2023/07/04	1	24.95	1	25.35	24.95	0	12,964	0.00%
2023/07/03	2	24.50	0	0.00	24.95	2	13,434	0.02%
2023/06/30	21	25.35	20	25.25	24.75	1	13,414	0.01%
2023/06/29	0	0.00	3	24.63	24.75	-3	13,260	-0.02%
2023/06/27	0	0.00	1	23.75	23.75	-1	13,354	-0.01%
2023/06/26	0	24.10	12	24.23	24.00	-12	13,520	-0.09%
2023/06/21	0	24.25	0	0.00	24.35	0	13,543	0.00%
2023/06/20	0	24.25	2	24.40	24.30	-2	13,572	-0.01%
2023/06/19	5	24.65	13	24.53	24.65	-8	13,584	-0.06%
2023/06/16	13	24.11	1	24.15	24.25	12	13,523	0.09%
2023/06/15	2	23.75	5	23.92	24.00	-3	13,496	-0.02%
2023/06/14	8	23.81	3	23.67	23.80	5	13,495	0.04%
2023/06/13	4	23.99	4	24.11	24.00	0	13,476	0.00%
2023/06/12	1	24.40	3	24.42	24.40	-2	13,450	-0.01%
2023/06/09	3	25.08	22	24.85	24.85	-19	13,444	-0.14%
2023/06/08	0	0.00	6	25.12	25.00	-6	13,524	-0.04%
2023/06/07	2	25.08	0	0.00	25.00	2	13,615	0.01%
2023/06/06	0	24.85	1	25.00	25.00	-1	13,710	-0.01%
2023/06/05	11	25.24	14	25.31	25.25	-3	13,754	-0.02%
2023/06/02	2	24.60	3	24.65	24.55	-1	13,692	-0.01%
2023/06/01	0	0.00	10	24.45	24.50	-10	13,707	-0.07%
2023/05/31	0	24.15	42	24.22	24.15	-42	13,726	-0.31%
2023/05/30	13	24.51	10	24.30	24.20	3	13,743	0.02%
2023/05/29	2	24.50	20	24.37	24.45	-18	13,846	-0.13%
2023/05/26	19.5	24.25	8	24.33	24.15	11.5	14,024	0.08%
2023/05/24	0	0.00	2	25.45	25.50	-2	14,532	-0.01%
2023/05/23	95	25.13	154	25.03	25.20	-59	14,960	-0.39%	大賣/
2023/05/22	83	25.33	31	25.19	25.75	52	15,172	0.34%
2023/05/19	8	24.66	0	0.00	24.40	8	15,107	0.05%
2023/05/18	5	24.55	5	24.60	24.55	0	15,087	0.00%
2023/05/17	15	24.52	6	24.50	24.50	9	15,114	0.06%
2023/05/16	0	24.10	0	0.00	24.20	0	15,064	0.00%
2023/05/15	2	24.30	7	24.21	24.40	-5	15,050	-0.03%
2023/05/12	20	23.36	14	23.39	23.45	6	14,986	0.04%
2023/05/11	20	23.36	14	23.39	23.30	6	15,004	0.04%
2023/05/10	6	24.10	0	0.00	24.00	6	14,860	0.04%
2023/05/09	15	24.10	13	24.17	24.00	2	14,813	0.01%
2023/05/08	2	24.65	0	0.00	24.60	2	14,767	0.01%
2023/05/05	14	24.55	1	24.50	24.45	13	14,788	0.09%
2023/05/04	29	24.98	22	25.04	24.95	7	14,725	0.05%
2023/05/03	4	25.90	1	25.60	25.60	3	14,602	0.02%
2023/05/02	99	26.05	75	26.16	26.00	24	14,519	0.17%
2023/04/28	12.4	26.08	2	25.90	25.95	10.4	14,388	0.07%
2023/04/27	2	25.65	2	25.65	25.80	0	14,204	0.00%
2023/04/26	28.6	25.82	16	25.65	25.60	12.6	14,028	0.09%
2023/04/25	44	26.60	16	25.95	25.80	28	13,919	0.20%
2023/04/24	0	0.00	1	26.15	26.20	-1	13,643	-0.01%
2023/04/21	82	25.85	85	25.46	25.90	-3	13,517	-0.02%
2023/04/20	34	26.34	82	25.98	26.00	-48	13,184	-0.36%
2023/04/19	227	26.87	175.3	26.46	26.35	51.7	12,924	0.40%	大買/大賣/
2023/04/18	197	27.06	193	26.95	27.30	4	12,499	0.03%	大買/大賣/
2023/04/17	139.5	27.68	155	27.28	28.00	-15.5	11,720	-0.13%	大買/大賣/
2023/04/14	785	26.47	730	27.45	26.45	55	10,447	0.53%	大買/大賣/
2023/04/13	320	25.97	338	25.76	26.85	-18	8,708	-0.21%	大買/大賣/
2023/04/12	32	24.31	61	24.26	24.45	-29	7,450	-0.39%
2023/04/11	74	23.69	54	24.18	23.60	20	6,981	0.29%
2023/04/10	28	24.03	84	23.98	24.05	-56	6,724	-0.83%
2023/04/07	127	22.98	46	22.86	22.80	81	6,381	1.27%	大買/
2023/04/06	168	24.27	156	24.00	23.75	12	6,051	0.20%	大買/大賣/
2023/03/31	5	23.65	5	23.50	23.35	0	5,535	0.00%
2023/03/29	16	23.43	32	23.44	23.40	-16	5,514	-0.29%
2023/03/28	12	23.45	17	23.47	23.45	-5	5,472	-0.09%
2023/03/27	5	23.64	12	23.50	23.50	-7	5,380	-0.13%
2023/03/24	0	0.00	1	22.75	22.75	-1	5,266	-0.02%
2023/03/23	1	22.25	9	22.31	22.40	-8	5,440	-0.15%
2023/03/22	0	0.00	11	22.16	22.25	-11	5,405	-0.20%
2023/03/21	3	21.85	7.4	21.89	22.00	-4.4	5,397	-0.08%
2023/03/20	0	21.65	1	21.70	21.70	-1	5,399	-0.02%
2023/03/17	1	21.60	4	21.64	21.65	-3	5,452	-0.06%
2023/03/16	7.5	21.17	7	21.30	21.05	0.5	5,439	0.01%
2023/03/15	12	21.74	22	21.35	21.40	-10	5,440	-0.18%
2023/03/14	9	21.67	100	21.71	21.55	-91	5,476	-1.66%
2023/03/13	20	21.93	10	21.97	21.85	10	5,537	0.18%
2023/03/10	24	22.69	10	22.50	22.55	14	5,579	0.25%
2023/03/09	13	23.58	13	23.30	23.55	0	5,546	0.00%
2023/03/08	2	23.05	0	0.00	23.20	2	5,953	0.03%
2023/03/07	12	22.96	0	0.00	22.90	12	6,051	0.20%
2023/03/06	4	22.95	1	23.05	23.05	3	6,032	0.05%
2023/03/03	1	23.15	0	0.00	22.90	1	6,013	0.02%
2023/03/02	11	23.01	2	23.05	23.05	9	6,033	0.15%
2023/03/01	28	22.86	20	23.02	22.80	8	6,074	0.13%
2023/02/24	13	23.49	30	23.76	23.55	-17	5,998	-0.28%
2023/02/23	84	24.06	77	24.31	24.05	7	5,785	0.12%
2023/02/22	94	24.23	108	24.01	24.20	-14	5,503	-0.25%	大賣/
2023/02/21	415	23.81	323	23.70	23.90	92	5,138	1.79%	大買/大賣/
2023/02/20	18	22.08	65	22.17	23.25	-47	4,657	-1.01%
2023/02/17	11	21.59	26	21.55	21.50	-15	4,327	-0.35%
2023/02/16	6	20.87	1	21.00	20.85	5	4,204	0.12%
2023/02/15	90	21.29	44	21.02	21.00	46	4,246	1.08%
2023/02/14	1	20.70	0	0.00	20.65	1	4,317	0.02%
2023/02/13	12	21.04	18	20.93	21.00	-6	4,358	-0.14%
2023/02/10	0	0.00	10	20.95	20.65	-10	4,522	-0.22%
2023/02/09	12	20.51	0	0.00	20.50	12	4,544	0.26%
2023/02/08	0	20.15	0	0.00	20.25	0	4,555	0.00%
2023/02/07	0	0.00	10	20.50	20.30	-10	4,534	-0.22%
2023/02/02	0	0.00	10	20.08	20.10	-10	4,350	-0.23%
2023/01/31	1	19.45	1	19.15	19.35	0	4,223	0.00%
2023/01/13	2	18.55	0	0.00	18.45	2	4,135	0.05%
2023/01/12	2	18.70	0	0.00	18.60	2	4,137	0.05%
2023/01/10	0	18.70	0	0.00	18.65	0	4,124	0.00%
2023/01/03	10	19.15	1	19.25	19.20	9	4,122	0.22%
2022/12/27	3	19.90	2	20.10	19.80	1	4,053	0.02%
2022/12/22	5	20.03	6	19.92	19.60	-1	3,959	-0.03%
2022/12/16	5	19.96	6	20.00	20.10	-1	3,873	-0.03%
2022/12/15	13	20.62	10	20.34	20.30	3	3,799	0.08%
2022/12/14	0	0.00	2	19.75	19.70	-2	3,580	-0.06%
2022/12/13	0	0.00	1	20.05	19.70	-1	3,568	-0.03%
2022/12/12	1	19.70	7	19.76	19.55	-6	3,539	-0.17%
2022/12/09	5	19.87	11	19.84	19.90	-6	3,509	-0.17%
2022/12/08	45	19.72	30	19.80	19.65	15	3,437	0.44%
2022/12/07	0	0.00	2	19.85	19.65	-2	3,400	-0.06%
2022/12/06	4	19.80	0	0.00	19.55	4	3,344	0.12%
2022/12/05	13	19.91	14	20.13	19.90	-1	3,272	-0.03%
2022/12/02	21	19.85	34	20.12	19.95	-13	3,171	-0.41%
2022/12/01	10	19.83	20	19.92	19.55	-10	3,017	-0.33%
2022/11/30	187	20.13	172	20.35	19.90	15	2,906	0.52%	大買/大賣/
2022/11/29	22	18.64	37	19.65	19.85	-15	2,364	-0.63%
2022/11/28	3	17.90	0	0.00	18.05	3	2,169	0.14%
2022/11/25	12	18.62	0	0.00	18.35	12	2,150	0.56%
2022/11/23	6	18.06	2	18.30	18.45	4	2,030	0.20%
2022/11/22	1	18.15	0	0.00	18.25	1	1,937	0.05%
2022/11/21	5	17.60	0	0.00	17.40	5	1,863	0.27%
2022/11/16	5	18.15	0	0.00	18.20	5	1,786	0.28%
2022/11/15	10	18.23	0	0.00	18.20	10	1,752	0.57%
2022/11/14	4	18.43	6	18.59	18.50	-2	1,714	-0.12%
2022/11/11	9	18.83	8	18.92	18.75	1	1,672	0.06%
2022/11/10	28	19.21	39	19.10	18.95	-11	1,586	-0.69%
2022/11/09	0	0.00	3	18.65	18.65	-3	1,411	-0.21%
2022/11/08	58	18.53	48	18.70	18.50	10	1,331	0.75%
2022/11/07	1	16.90	11	17.54	18.15	-10	1,088	-0.92%
2022/11/04	6	15.70	2	15.35	16.50	4	976	0.41%
2022/11/03	1	15.05	0	0.00	15.00	1	898	0.11%
2022/11/01	0	0.00	2	14.95	15.10	-2	904	-0.22%
2022/10/31	2	14.83	0	0.00	14.70	2	924	0.22%
2022/10/27	0	0.00	40	14.89	15.00	-40	984	-4.06%
2022/10/26	40	14.92	0	0.00	14.80	40	986	4.06%
2022/10/18	0	15.15	0	0.00	15.00	0	930	0.00%
2022/10/17	0	0.00	2	14.80	14.90	-2	932	-0.21%
2022/10/13	7	14.71	0	0.00	14.55	7	936	0.75%
2022/10/12	2.1	15.40	0	0.00	15.40	2.1	912	0.23%
2022/10/11	0	0.00	9	15.86	15.70	-9	900	-1.00%
2022/10/04	10	16.20	1	16.15	16.35	9	920	0.98%
2022/09/30	1	15.75	0	0.00	15.85	1	917	0.11%
2022/09/28	5	16.02	0	0.00	15.90	5	902	0.55%
2022/09/27	2	16.60	0	0.00	16.65	2	876	0.23%
2022/09/26	6.1	16.77	0	0.00	16.75	6.1	877	0.69%
2022/09/23	4	17.28	0	0.00	17.20	4	883	0.45%
2022/09/22	2	17.40	0	0.00	17.50	2	877	0.23%
2022/09/21	2.1	17.50	0	0.00	17.60	2.1	871	0.24%
2022/09/20	10	17.65	0	0.00	17.65	10	870	1.15%
2022/09/19	2	17.58	0	0.00	17.55	2	883	0.23%
2022/09/16	1	17.85	0	0.00	17.80	1	891	0.11%
2022/09/15	0.1	18.00	0	0.00	17.95	0.1	901	0.01%
2022/09/14	0.1	18.05	0	0.00	17.95	0.1	909	0.01%
2022/09/13	0.1	18.15	0	0.00	18.10	0.1	924	0.01%
2022/09/12	0	0.00	1	18.25	18.25	-1	963	-0.10%
2022/09/01	0	0.00	2	18.10	18.15	-2	1,064	-0.19%
2022/08/25	0.1	18.55	0	0.00	18.65	0.1	1,060	0.01%
2022/08/23	0	18.35	0	0.00	18.30	0	1,057	0.00%
2022/08/16	0	0.00	3	18.75	18.75	-3	1,082	-0.28%
2022/08/12	0	0.00	5	18.55	18.70	-5	1,096	-0.46%
2022/08/11	0	18.45	0	0.00	18.45	0	1,090	0.00%
2022/08/08	0	0.00	2	18.35	18.35	-2	1,132	-0.18%
2022/08/05	7	18.34	0	0.00	18.35	7	1,163	0.60%
2022/08/04	10	18.00	0	0.00	17.80	10	1,214	0.82%
2022/08/03	3	18.25	16	18.13	18.20	-13	1,236	-1.05%
2022/08/02	0.1	18.10	0	0.00	17.95	0.1	1,215	0.00%
2022/08/01	0	0.00	1	17.95	18.15	-1	1,245	-0.08%
2022/07/29	0	0.00	1	18.10	17.95	-1	1,267	-0.08%
2022/07/28	0	0.00	1	18.10	17.90	-1	1,291	-0.08%
2022/07/26	2	18.10	0	0.00	17.90	2	1,319	0.15%
2022/07/19	0	0.00	3	18.13	18.25	-3	1,506	-0.20%
2022/07/14	0	0.00	2	18.10	18.10	-2	1,539	-0.13%
2022/07/13	1	17.90	6	17.70	17.95	-5	1,553	-0.32%
2022/07/12	6	17.22	0	0.00	16.95	6	1,549	0.39%
2022/07/11	4	17.63	0	0.00	17.65	4	1,568	0.26%
2022/07/08	0	0.00	1	17.70	17.70	-1	1,605	-0.06%
2022/07/05	1	17.50	5	17.58	17.80	-4	1,635	-0.24%
2022/07/04	2	17.10	0	0.00	17.20	2	1,641	0.12%
2022/07/01	0	0.00	1	17.25	17.25	-1	1,661	-0.06%
2022/06/20	2	18.05	31	18.17	17.60	-29	1,678	-1.73%
2022/06/17	30	18.25	0	0.00	18.25	30	1,680	1.79%
2022/06/16	2	18.50	0	0.00	18.25	2	1,674	0.12%
2022/06/15	1	18.90	1	18.70	18.75	0	1,680	0.00%
2022/06/14	0	0.00	10	18.30	18.45	-10	1,683	-0.59%
2022/06/07	1	19.55	0	0.00	19.50	1	1,780	0.06%
2022/06/06	1	19.55	0	0.00	19.60	1	1,885	0.05%
2022/05/30	2	19.55	0	0.00	19.70	2	1,993	0.10%
2022/05/25	0	0.00	2	19.35	19.35	-2	2,045	-0.10%
2022/05/24	10	19.30	0	0.00	19.10	10	2,067	0.48%
2022/05/18	0	0.00	2	19.20	19.20	-2	2,185	-0.09%
2022/05/12	4	19.01	0	0.00	18.85	4	2,163	0.18%
2022/05/11	0	0.00	4	19.80	19.70	-4	2,092	-0.19%
2022/05/10	0	0.00	1	19.90	20.20	-1	2,059	-0.05%
2022/05/09	0	0.00	2	20.00	20.05	-2	2,042	-0.10%
2022/05/05	1	20.60	0	0.00	20.70	1	2,023	0.05%
2022/05/04	3	20.95	0	0.00	20.70	3	2,018	0.15%
2022/04/28	4	21.05	0	0.00	20.95	4	2,057	0.19%
2022/04/27	6	21.57	2	21.50	21.35	4	2,025	0.20%
2022/04/26	4	21.73	4	21.75	21.65	0	1,967	0.00%
2022/04/25	0.1	21.30	0	0.00	21.10	0.1	1,912	0.01%
2022/04/20	0	0.00	3	21.87	21.60	-3	1,954	-0.15%
2022/04/19	0	0.00	0	21.55	21.55	0	1,936	0.00%
2022/04/18	0	0.00	2	21.55	21.25	-2	1,930	-0.10%
2022/04/15	0	0.00	2	21.45	21.45	-2	1,924	-0.10%
2022/04/08	2	20.70	0	0.00	20.75	2	1,982	0.10%
2022/03/24	0.5	21.55	1	21.60	21.55	-0.5	1,988	-0.03%
2022/03/22	1	22.15	0	0.00	22.05	1	1,990	0.05%
2022/03/18	0	0.00	1	21.65	21.70	-1	1,993	-0.05%
2022/03/16	3	21.03	0	0.00	21.00	3	1,998	0.15%
2022/03/15	1	21.10	15	21.19	21.10	-14	2,013	-0.70%
2022/03/09	7	22.11	4	22.00	22.10	3	1,963	0.15%
2022/03/04	1	21.75	2	21.70	21.65	-1	1,872	-0.05%
2022/03/03	2	21.90	0	0.00	21.90	2	1,876	0.11%
2022/03/01	1	21.60	0	0.00	21.60	1	1,868	0.05%
2022/02/23	0	0.00	1	21.40	21.50	-1	1,865	-0.05%
2022/02/21	5	21.80	5	21.70	21.70	0	1,882	0.00%
2022/02/18	1	21.75	3	21.68	21.75	-2	1,886	-0.11%
2022/02/17	0	0.00	1	21.30	21.15	-1	1,816	-0.06%
2022/02/16	1	21.25	5	21.10	21.25	-4	1,830	-0.22%
2022/02/11	0	0.00	0	20.95	20.85	0	1,866	0.00%
2022/02/08	0	0.00	0	21.00	21.20	0	1,951	0.00%
2022/01/24	2	20.13	0	0.00	20.15	2	2,129	0.09%
2022/01/21	2	20.40	0	0.00	20.40	2	2,141	0.09%
2022/01/20	0	0.00	1	20.75	20.80	-1	2,133	-0.05%
2022/01/19	1	20.80	10	20.80	20.80	-9	2,137	-0.42%
2022/01/18	1	21.05	1	21.05	20.90	0	2,143	0.00%
2022/01/17	0	0.00	2	20.90	21.00	-2	2,153	-0.09%
2022/01/13	38	21.25	36	21.40	21.15	2	2,159	0.09%
2022/01/05	0	0.00	3	22.15	21.90	-3	2,176	-0.14%
2022/01/04	0	0.00	2	22.15	22.20	-2	2,212	-0.09%
2022/01/03	0	0.00	1	22.25	22.15	-1	2,192	-0.05%
2021/12/30	2	21.95	2	21.95	21.95	0	2,198	0.00%
2021/12/29	0	0.00	1	22.00	21.85	-1	2,209	-0.05%
2021/12/28	1	21.55	1	21.55	21.55	0	2,205	0.00%
2021/12/23	2	21.45	0	0.00	21.45	2	2,381	0.08%
2021/12/21	2	21.43	0	0.00	21.45	2	2,419	0.08%
2021/12/20	3	21.70	8	21.71	21.60	-5	2,425	-0.21%
2021/12/17	0	0.00	11.4	21.73	21.50	-11.4	2,441	-0.47%
2021/12/16	3	21.60	3	21.55	21.50	0	2,442	0.00%
2021/12/14	1	21.55	1	21.45	21.40	0	2,489	0.00%
2021/12/13	0	0.00	1	21.90	21.90	-1	2,460	-0.04%
2021/12/10	1	21.90	6	21.95	22.05	-5	2,470	-0.20%
2021/12/09	3	22.07	0	0.00	22.05	3	2,475	0.12%
2021/12/08	1	22.25	0	0.00	22.20	1	2,460	0.04%
2021/12/07	0	0.00	1	22.30	22.20	-1	2,465	-0.04%
2021/12/06	0	0.00	1	22.20	22.10	-1	2,475	-0.04%
2021/12/02	10	22.00	13.1	21.95	21.85	-3.1	2,540	-0.12%
2021/11/30	1	21.90	0	0.00	22.30	1	2,629	0.04%
2021/11/25	0	0.00	3	22.38	22.30	-3	2,812	-0.11%
2021/11/24	3	22.50	4	22.45	22.50	-1	2,838	-0.04%
2021/11/22	1	22.15	0	0.00	22.35	1	2,885	0.03%
2021/11/18	1	22.30	0	0.00	22.25	1	3,017	0.03%
2021/11/17	0	0.00	2	22.20	22.25	-2	3,271	-0.06%
2021/11/16	1	22.60	0	0.00	22.50	1	3,313	0.03%
2021/11/15	2	22.70	2	22.60	22.60	0	3,606	0.00%
2021/11/12	0	0.00	5	22.30	22.40	-5	3,764	-0.13%
2021/11/11	1	22.10	0	0.00	22.10	1	3,788	0.03%
2021/11/10	0	0.00	15	22.65	22.50	-15	3,851	-0.39%
2021/11/08	0	0.00	0.2	22.69	22.75	-0.2	4,030	0.00%
2021/11/04	2	22.68	0.5	22.80	22.40	1.5	4,078	0.04%
2021/11/03	1	22.90	7	22.79	22.90	-6	4,075	-0.15%
2021/11/01	1	22.20	11	22.24	22.15	-10	4,030	-0.25%
2021/10/29	0	0.00	1	21.70	21.80	-1	4,035	-0.02%
2021/10/28	1	21.70	0	0.00	21.55	1	4,050	0.02%
2021/10/27	0	0.00	2	21.50	21.35	-2	4,093	-0.05%
2021/10/25	0	0.00	1	21.70	21.55	-1	4,256	-0.02%
2021/10/21	0	0.00	1	21.90	21.55	-1	4,411	-0.02%
2021/10/19	0	0.00	1	21.30	21.55	-1	4,623	-0.02%
2021/10/18	0	0.00	6	21.01	21.15	-6	4,723	-0.13%
2021/10/15	1	21.00	10	20.80	20.90	-9	4,860	-0.19%
2021/10/14	10	20.80	0	0.00	20.80	10	4,970	0.20%
2021/10/12	17.1	20.83	10	21.05	20.70	7.1	5,273	0.13%
2021/10/07	0	0.00	4	21.95	21.85	-4	5,852	-0.07%
2021/10/06	2	21.40	0	0.00	21.20	2	6,070	0.03%
2021/10/05	2	21.40	0	0.00	21.60	2	6,279	0.03%
2021/10/04	1.1	21.52	1	21.50	21.60	0.1	6,420	0.00%
2021/10/01	5.2	22.51	14	22.50	22.45	-8.8	6,574	-0.13%
2021/09/27	0	0.00	0	23.20	23.15	0	9,283	0.00%
2021/09/22	1	22.65	10	22.85	22.75	-9	11,576	-0.08%
2021/09/16	5	22.90	5	23.05	23.05	0	13,779	0.00%
2021/09/15	5	22.95	15	22.94	22.95	-10	15,892	-0.06%
2021/09/14	0	0.00	4	23.10	23.05	-4	17,417	-0.02%
2021/09/09	5	23.08	0	0.00	23.10	5	26,598	0.02%
2021/09/08	6	23.28	0	0.00	23.20	6	27,334	0.02%
2021/09/07	15	23.70	0	0.00	23.50	15	29,832	0.05%
2021/09/06	0	0.00	5	23.80	23.40	-5	31,157	-0.02%
2021/09/03	0	0.00	9.4	24.05	23.85	-9.4	31,286	-0.03%
2021/09/02	7	24.36	0	0.00	24.10	7	31,329	0.02%
2021/09/01	3	24.20	4	24.31	24.10	-1	31,427	0.00%
2021/08/31	1	24.75	15	24.71	24.65	-14	31,969	-0.04%
2021/08/27	2	23.95	0	0.00	23.95	2	32,360	0.01%
2021/08/26	4	24.24	0	0.00	24.00	4	32,704	0.01%
2021/08/25	0	0.00	5	24.09	24.20	-5	33,286	-0.02%
2021/08/24	37	23.86	56	24.17	23.85	-19	33,357	-0.06%
2021/08/23	8	24.48	17	24.40	24.00	-9	33,394	-0.03%
2021/08/20	5	23.35	200	23.35	23.10	-195	33,387	-0.58%	大賣/鉅額交易
2021/08/19	34	24.40	13	24.12	23.50	21	33,397	0.06%
2021/08/18	2	23.48	2	23.53	24.10	0	33,180	0.00%
2021/08/17	8	23.20	0	0.00	22.80	8	33,237	0.02%
2021/08/16	17	23.53	5	23.20	23.20	12	33,777	0.04%
2021/08/13	7	23.90	5	23.97	23.95	2	34,091	0.01%
2021/08/11	3.2	23.32	21	23.30	23.35	-17.8	34,116	-0.05%
2021/08/10	1	23.75	0	0.00	23.75	1	34,202	0.00%
2021/08/09	2	23.95	0	0.00	23.90	2	34,362	0.01%
2021/08/06	0.1	24.10	0	0.00	23.95	0.1	34,464	0.00%
2021/08/05	3	24.22	4	23.95	23.95	-1	34,663	0.00%
2021/08/04	6	24.04	6	24.23	24.25	0	35,038	0.00%
2021/08/03	0	0.00	11	24.11	24.00	-11	35,280	-0.03%
2021/08/02	3	24.05	15	24.00	24.20	-12	35,478	-0.03%
2021/07/30	19	24.13	1	24.10	24.05	18	35,601	0.05%
2021/07/29	7	24.15	22	24.50	24.70	-15	35,684	-0.04%
2021/07/28	1	23.85	11	24.53	23.85	-10	35,757	-0.03%
2021/07/27	4	24.44	12	24.71	24.40	-8	36,236	-0.02%
2021/07/26	29	24.86	1	24.85	24.90	28	36,648	0.08%
2021/07/23	0	0.00	7	25.13	25.20	-7	36,871	-0.02%
2021/07/22	15	24.45	10	24.37	24.35	5	37,094	0.01%
2021/07/21	11	24.39	1	24.60	24.10	10	37,461	0.03%
2021/07/20	10	25.01	8	24.83	24.80	2	38,136	0.01%
2021/07/19	11	25.24	39	25.44	25.60	-28	38,573	-0.07%
2021/07/16	28.3	25.25	11	25.29	25.15	17.3	40,374	0.04%
2021/07/15	98	25.48	46	25.76	25.75	52	41,689	0.12%
2021/07/14	16	25.00	24	24.89	24.90	-8	42,415	-0.02%
2021/07/13	117.4	25.47	13	25.30	25.20	104.4	43,019	0.24%	大買/鉅額交易
2021/07/12	16	26.20	54	25.99	25.80	-38	42,947	-0.09%
2021/07/09	5.5	26.50	1	26.50	26.40	4.5	42,805	0.01%
2021/07/08	16	27.28	102	27.11	27.05	-86	42,891	-0.20%	大賣/
2021/07/07	199	27.49	188	27.41	27.50	11	42,832	0.03%	大買/大賣/
2021/07/06	231.5	27.92	249	28.11	28.25	-17.5	42,444	-0.04%	大買/大賣/
2021/07/05	18	26.56	5	26.61	26.95	13	41,278	0.03%
2021/07/02	122	26.57	15	26.61	26.60	107	40,903	0.26%	大買/鉅額交易
2021/07/01	136	28.31	68	27.32	27.10	68	40,656	0.17%	大買/
2021/06/30	80	28.07	99	27.98	27.85	-19	40,332	-0.05%
2021/06/29	193	28.20	167	28.99	28.10	26	39,878	0.07%	大買/大賣/
2021/06/28	55	29.22	81	29.19	28.90	-26	39,901	-0.07%
2021/06/25	60	28.72	56	28.22	27.90	4	38,693	0.01%
2021/06/24	440	27.74	254.5	28.46	28.45	185.5	37,832	0.49%	大買/大賣/鉅額交易
2021/06/23	85	28.71	103	28.75	28.15	-18	35,736	-0.05%	大賣/
2021/06/22	814.5	31.97	757.8	32.80	31.25	56.7	34,203	0.17%	大買/大賣/
2021/06/21	337	30.51	714.2	30.79	31.10	-377.2	30,045	-1.26%	大買/大賣/鉅額交易
2021/06/18	300	28.74	245	28.81	28.30	55	27,198	0.20%	大買/大賣/
2021/06/17	59	27.06	50	27.01	27.10	9	25,096	0.04%
2021/06/16	306	27.52	283	27.36	26.65	23	24,395	0.09%	大買/大賣/
2021/06/15	127	24.85	135	25.07	26.15	-8	21,945	-0.04%	大買/大賣/
2021/06/11	3	23.98	2	23.88	23.80	1	20,715	0.00%
2021/06/10	7	23.26	2	23.53	23.45	5	20,690	0.02%
2021/06/09	5	23.80	5	23.56	23.45	0	20,648	0.00%
2021/06/08	63	24.44	80	24.75	24.10	-17	20,565	-0.08%
2021/06/07	40	23.63	7	23.36	23.90	33	20,083	0.16%
2021/06/04	32	23.96	60	24.03	24.10	-28	19,964	-0.14%
2021/06/03	29	23.78	14	23.83	24.00	15	19,624	0.08%
2021/06/02	246	23.49	9	23.29	23.40	237	19,299	1.23%	大買/鉅額交易
2021/06/01	5	22.58	23	22.77	22.75	-18	18,664	-0.10%
2021/05/31	24	22.51	18	22.34	22.05	6	18,570	0.03%
2021/05/28	47	22.74	28	22.76	22.65	19	18,435	0.10%
2021/05/27	1	22.00	2	21.98	21.90	-1	18,259	-0.01%
2021/05/25	0	0.00	1	21.99	22.00	-1	18,527	-0.01%
2021/05/24	19	22.61	36.4	22.72	22.40	-17.4	18,330	-0.09%
2021/05/21	76	20.64	77	20.91	21.90	-1	17,771	-0.01%
2021/05/20	0	0.00	7	20.15	19.95	-7	17,418	-0.04%
2021/05/19	19	20.88	19	20.44	20.45	0	17,365	0.00%
2021/05/18	11	19.15	7	19.48	20.05	4	17,255	0.02%
2021/05/17	14.1	18.56	10	18.80	18.25	4.1	17,120	0.02%
2021/05/14	8	19.94	10	20.04	20.10	-2	16,930	-0.01%
2021/05/13	18	19.36	9	19.94	19.80	9	16,782	0.05%
2021/05/12	42	20.85	30	21.51	20.75	12	16,521	0.07%
2021/05/11	15	23.59	47	23.58	23.00	-32	16,099	-0.20%
2021/05/10	45	24.82	26	24.95	24.65	19	15,833	0.12%
2021/05/07	23	24.66	24	24.65	24.75	-1	15,601	-0.01%
2021/05/06	53	24.35	3	24.12	23.75	50	15,417	0.32%
2021/05/05	6	23.89	3	24.02	23.90	3	15,253	0.02%
2021/05/04	36	24.65	38	24.58	23.75	-2	15,096	-0.01%
2021/05/03	29	26.31	239	26.13	25.50	-210	14,515	-1.45%	大賣/鉅額交易
2021/04/29	10.2	25.11	74	25.21	25.30	-63.8	14,021	-0.45%
2021/04/28	88	25.96	11.8	25.65	25.65	76.2	13,724	0.56%
2021/04/27	17	26.76	32	26.83	26.50	-15	13,380	-0.11%
2021/04/26	43	27.23	42.5	27.57	27.30	0.5	12,907	0.00%
2021/04/23	48	26.21	10	26.34	25.80	38	12,086	0.31%
2021/04/22	135	28.84	88	29.05	27.00	47	11,549	0.41%	大買/
2021/04/21	122	26.13	452.2	27.07	27.60	-330.2	9,621	-3.43%	大買/大賣/鉅額交易
2021/04/20	251.2	25.52	478.5	25.77	25.10	-227.3	8,117	-2.80%	大買/大賣/鉅額交易
2021/04/19	17	23.46	438	24.20	24.60	-421	7,019	-6.00%	大賣/鉅額交易
2021/04/16	12	22.17	6.8	22.26	22.40	5.2	6,198	0.08%
2021/04/15	0.5	22.15	0	0.00	22.15	0.5	6,025	0.01%
2021/04/14	2	21.93	6	21.95	22.35	-4	5,967	-0.07%
2021/04/13	6	22.04	4	22.39	21.90	2	5,771	0.03%
2021/04/12	10	22.42	0	0.00	22.30	10	5,613	0.18%
2021/04/09	2	22.58	3	22.53	22.60	-1	5,550	-0.02%
2021/04/08	6	22.43	5	22.35	22.50	1	5,392	0.02%
2021/04/07	2.4	22.14	3.8	22.10	22.15	-1.3	5,263	-0.03%
2021/04/06	117.2	22.42	120.7	22.56	22.40	-3.5	5,191	-0.07%	大買/大賣/
2021/04/01	15	21.85	32	21.89	22.15	-17	5,110	-0.33%
2021/03/31	24	21.47	150	21.65	21.45	-126	4,798	-2.63%	大賣/鉅額交易
2021/03/30	10.3	22.77	0.5	22.85	22.25	9.8	3,993	0.25%
2021/03/29	13.1	22.38	0	0.00	22.40	13.1	4,034	0.32%
2021/03/26	1	22.30	4	22.35	22.35	-3	4,748	-0.06%
2021/03/25	2	22.45	2	22.60	22.40	0	5,212	0.00%
2021/03/24	0	0.00	1.3	22.60	22.55	-1.3	5,463	-0.02%
2021/03/23	8	22.88	1	22.65	22.75	7	5,487	0.13%
2021/03/22	87	22.61	85	22.37	22.95	2	5,462	0.04%
2021/03/19	1	22.30	0.3	22.45	22.30	0.7	5,380	0.01%
2021/03/18	2	22.80	0.8	22.55	22.60	1.2	5,313	0.02%
2021/03/17	71	22.95	56	23.14	22.90	15	5,234	0.29%
2021/03/16	10	23.03	1	23.10	23.10	9	5,088	0.18%
2021/03/15	10	21.75	5	21.77	21.90	5	4,942	0.10%
2021/03/12	0	0.00	5	22.10	22.00	-5	4,899	-0.10%
2021/03/11	0.5	22.00	30	21.94	21.90	-29.5	4,838	-0.61%
2021/03/10	1	22.75	6.4	22.75	22.45	-5.4	4,710	-0.11%
2021/03/09	0	0.00	6.3	23.05	23.00	-6.3	4,636	-0.14%
2021/03/08	0	0.00	5	23.28	22.95	-5	4,632	-0.11%
2021/03/03	0	0.00	1	23.50	23.70	-1	4,570	-0.02%
2021/03/02	5	23.84	0	0.00	23.40	5	4,574	0.11%
2021/02/26	19	23.07	14	23.63	23.95	5	4,553	0.11%
2021/02/24	4	25.35	0	0.00	25.30	4	4,134	0.10%
2021/02/23	0	0.00	1	25.25	25.25	-1	4,084	-0.02%
2021/02/22	0	0.00	8	24.85	25.10	-8	4,051	-0.20%
2021/02/19	0	25.10	0	0.00	24.90	0	3,993	0.00%
2021/02/18	11	25.21	3	25.80	25.30	8	3,966	0.20%
2021/01/29	0.5	24.10	0	0.00	24.05	0.5	3,888	0.01%
2021/01/25	0.2	24.75	0	0.00	24.75	0.2	3,857	0.01%
2021/01/19	1	24.90	0	0.00	24.70	1	3,826	0.03%
2021/01/18	0	0.00	2	25.05	25.00	-2	3,834	-0.05%
2021/01/15	0	0.00	3	26.20	25.40	-3	3,820	-0.08%
2021/01/13	0	0.00	3	26.12	26.10	-3	3,773	-0.08%
2021/01/12	14	26.20	12	26.30	25.90	2	3,744	0.05%
2021/01/07	0	0.00	2	26.98	26.90	-2	3,658	-0.05%
2021/01/06	1	27.10	1	26.60	26.50	0	3,633	0.00%
2021/01/05	1	27.70	11	27.78	27.60	-10	3,567	-0.28%
2021/01/04	2	27.80	0	0.00	28.25	2	3,547	0.06%
2020/12/31	0	0.00	1	28.55	28.45	-1	3,478	-0.03%
2020/12/30	14	28.70	20.1	28.73	28.70	-6.1	3,451	-0.18%
2020/12/29	40	28.98	31.3	29.62	28.80	8.7	3,435	0.25%
2020/12/28	8	29.73	7	29.98	29.35	1	3,310	0.03%
2020/12/25	5	28.63	0	0.00	28.30	5	3,066	0.16%
2020/12/24	7	28.67	0	0.00	28.65	7	2,989	0.23%
2020/12/23	12	27.97	155	28.05	29.00	-143	2,911	-4.91%	大賣/鉅額交易
2020/12/22	92	30.02	89.3	30.66	28.05	2.7	2,739	0.10%
2020/12/21	42	30.40	19.9	30.88	30.95	22.1	1,990	1.11%
2020/12/18	10.1	26.96	10	27.06	28.15	0.1	1,510	0.00%
2020/12/17	0	0.00	25	25.60	25.60	-25	1,250	-2.00%
2020/12/16	0	0.00	1	25.35	25.30	-1	1,210	-0.08%
2020/12/15	0	0.00	2	24.75	24.75	-2	1,187	-0.17%
2020/12/11	5	24.85	0	0.00	24.60	5	1,199	0.42%
2020/12/02	3	25.05	0	0.00	25.05	3	1,577	0.19%
2020/11/25	2	25.03	15	25.02	25.05	-13	1,603	-0.81%
2020/11/24	20	24.95	10	24.60	24.45	10	1,537	0.65%
2020/11/16	2	24.05	15	24.00	23.95	-13	1,643	-0.79%
2020/11/12	2	24.00	17	24.00	23.85	-15	1,789	-0.84%
2020/10/29	0	0.00	0.1	24.90	24.85	-0.1	2,027	-0.01%
2020/10/28	0	0.00	1	25.45	25.25	-1	2,105	-0.05%
2020/10/23	0	0.00	1	24.95	24.95	-1	2,188	-0.05%
2020/10/16	1	24.55	0	0.00	24.35	1	2,282	0.04%
2020/10/12	10	25.25	2	25.10	25.15	8	2,325	0.34%
2020/10/08	0	0.00	2	24.70	24.85	-2	2,394	-0.08%
2020/10/06	0	0.00	1	25.05	24.90	-1	2,394	-0.04%
2020/09/28	0.1	24.15	0	0.00	24.15	0.1	2,419	0.00%
2020/09/24	0	0.00	1	24.00	23.90	-1	2,416	-0.04%
2020/09/22	0	0.00	0.5	24.65	24.45	-0.5	2,380	-0.02%
2020/09/18	0	0.00	1	24.95	24.95	-1	2,367	-0.04%
2020/09/17	10	25.19	0.6	24.90	24.85	9.4	2,377	0.40%
2020/09/16	1	24.95	0	0.00	24.80	1	2,390	0.04%
2020/09/15	0	0.00	0.5	24.95	24.95	-0.5	2,384	-0.02%
2020/09/11	21	26.43	24	26.30	25.25	-3	2,354	-0.13%
2020/09/09	1	25.15	21	24.74	25.15	-20	2,135	-0.94%
2020/09/08	13	25.58	5	25.78	25.15	8	2,131	0.38%
2020/09/07	35	25.68	28.8	25.85	25.70	6.2	2,099	0.29%
2020/09/04	10	24.64	0	0.00	24.50	10	2,001	0.50%
2020/08/31	5	25.00	0	0.00	24.75	5	2,042	0.24%
2020/08/28	2	24.25	1	24.45	24.30	1	1,982	0.05%
2020/08/27	2	24.70	0	0.00	24.35	2	1,985	0.10%
2020/08/26	2	24.35	20	24.49	24.45	-18	1,962	-0.92%
2020/08/25	0	0.00	10	24.60	24.50	-10	1,978	-0.51%
2020/08/24	0	0.00	2	24.30	24.25	-2	2,011	-0.10%
2020/08/20	26	24.45	7	24.44	24.15	19	2,068	0.92%
2020/08/19	7	25.49	3	25.83	25.40	4	2,022	0.20%
2020/08/18	14	25.65	5	25.81	25.35	9	1,980	0.45%
2020/08/17	6	25.00	0	0.00	24.85	6	1,869	0.32%
2020/08/13	1	24.55	0	0.00	24.55	1	1,904	0.05%
2020/08/12	1	24.75	0	0.00	24.90	1	1,902	0.05%
2020/08/10	16.2	25.83	8	25.98	25.25	8.2	1,900	0.43%
2020/08/07	1	25.60	5	25.75	25.70	-4	1,868	-0.21%
2020/08/06	3	25.32	0	0.00	24.90	3	1,839	0.16%
2020/08/04	3	25.72	0	0.00	25.65	3	1,869	0.16%
2020/08/03	155	26.01	2	25.73	26.40	153	1,840	8.31%	大買/鉅額交易
2020/07/31	2	24.75	0	0.00	24.80	2	1,786	0.11%
2020/07/30	0	0.00	4	25.23	25.15	-4	1,897	-0.21%
2020/07/23	2	24.80	0	0.00	24.40	2	1,835	0.11%
2020/07/21	0	0.00	2	24.60	24.60	-2	1,772	-0.11%
2020/07/20	0	0.00	1	24.80	24.75	-1	1,759	-0.06%
2020/07/16	2	24.10	6.1	24.52	24.55	-4.1	1,758	-0.23%
2020/07/10	0	0.00	19	23.63	23.30	-19	1,669	-1.14%
2020/07/09	0	0.00	1	24.60	23.90	-1	1,663	-0.06%
2020/07/08	0	0.00	1	23.80	23.65	-1	1,627	-0.06%
2020/07/03	1	23.20	0	0.00	23.15	1	1,622	0.06%
2020/07/01	6	23.15	0	0.00	23.05	6	1,633	0.37%
2020/06/29	20	23.04	0	0.00	22.80	20	1,656	1.21%
2020/06/23	0	0.00	191	23.01	22.95	-191	1,630	-11.71%	大賣/鉅額交易
2020/06/22	0	0.00	2	23.45	23.25	-2	1,611	-0.12%
2020/06/18	40	23.74	0	0.00	23.70	40	1,618	2.47%
2020/06/16	1	23.95	0	0.00	23.85	1	1,633	0.06%
2020/06/15	15	23.83	0	0.00	23.50	15	1,655	0.91%
2020/06/11	0	0.00	71	24.05	24.05	-71	1,669	-4.25%
2020/06/08	0	0.00	12	25.53	25.55	-12	1,676	-0.72%
2020/06/02	40	24.94	10	25.00	25.15	30	1,632	1.84%
2020/06/01	34	25.05	0	0.00	25.10	34	1,619	2.10%
2020/05/29	0	0.00	5	25.13	24.80	-5	1,600	-0.31%
2020/05/27	96	24.53	0	0.00	24.85	96	1,518	6.32%
2020/05/26	1	24.20	0	0.00	23.80	1	1,476	0.07%
2020/05/20	1	25.35	1	24.35	24.25	0	1,469	0.00%
2020/05/19	1	24.45	1	24.20	24.50	0	1,414	0.00%
2020/05/18	0	0.00	35	24.56	24.50	-35	1,404	-2.49%
2020/05/15	0	0.00	2	23.43	23.50	-2	1,383	-0.14%
2020/05/14	0	0.00	1	23.75	23.75	-1	1,366	-0.07%
2020/05/13	25	24.85	0	0.00	24.85	25	1,340	1.87%
2020/05/12	20	24.60	0	0.00	24.75	20	1,322	1.51%
2020/05/11	3	24.62	1	24.80	25.00	2	1,306	0.15%
2020/05/07	1.5	23.77	0	0.00	23.90	1.5	1,277	0.12%
2020/05/06	4	24.73	87	24.79	24.35	-83	1,248	-6.65%
2020/05/05	2	23.30	1	23.35	23.35	1	1,127	0.09%
2020/04/29	50	21.58	1	21.65	21.70	49	1,095	4.47%
2020/04/28	20	20.80	1	20.95	20.95	19	1,091	1.74%
2020/04/21	3	20.03	0	0.00	19.60	3	1,112	0.27%
2020/04/20	20	20.25	1	20.25	20.50	19	1,081	1.76%
2020/04/17	30	20.08	0	0.00	19.85	30	1,112	2.70%
2020/04/09	1	18.90	0	0.00	19.00	1	1,135	0.09%
2020/04/01	0	0.00	10	17.40	17.50	-10	1,127	-0.89%
2020/03/31	10	17.70	0	0.00	17.60	10	1,123	0.89%
2020/03/18	0	0.00	10	17.00	17.00	-10	1,073	-0.93%
2020/03/16	6	18.39	5	18.80	18.00	1	1,025	0.10%
2020/03/13	3	18.60	20	18.75	19.30	-17	1,002	-1.70%
2020/03/12	6	21.08	0	0.00	20.55	6	976	0.61%
2020/03/11	0	0.00	2	22.50	22.10	-2	949	-0.21%
2020/03/10	6	22.18	0	0.00	22.25	6	941	0.64%
2020/03/06	5	22.94	0	0.00	22.90	5	901	0.55%
2020/03/05	1	22.95	2	23.00	23.10	-1	901	-0.11%
2020/03/04	0	0.00	1	22.75	22.90	-1	901	-0.11%
2020/02/27	1	23.05	1	23.05	23.10	0	885	0.00%
2020/02/26	2	23.35	1	23.45	23.30	1	886	0.11%
2020/02/11	0	0.00	5	23.85	24.65	-5	854	-0.59%
2020/02/04	2	23.35	0	0.00	23.55	2	861	0.23%
2020/02/03	0	0.00	1	24.00	23.35	-1	854	-0.12%
2020/01/30	4	24.91	0	0.00	24.50	4	834	0.48%
2020/01/15	1	26.45	0	0.00	26.40	1	800	0.12%
2020/01/10	0	0.00	1	26.15	26.25	-1	832	-0.12%
2020/01/06	1	26.80	0	0.00	26.80	1	877	0.11%
2020/01/02	0	0.00	1	27.15	27.10	-1	860	-0.12%
2019/12/25	1	26.90	0	0.00	26.80	1	840	0.12%
2019/12/19	0	0.00	5	27.10	26.85	-5	828	-0.60%
2019/12/18	0	0.00	0.2	26.80	26.95	-0.2	831	-0.03%
2019/12/16	0	0.00	4	26.40	26.45	-4	828	-0.48%
2019/12/13	0	0.00	2	26.40	26.40	-2	904	-0.22%
2019/12/02	5	26.70	0	0.00	26.40	5	1,048	0.48%
2019/11/27	1	26.85	0	0.00	26.95	1	1,068	0.09%
2019/11/12	0	0.00	2.6	26.60	26.65	-2.6	1,131	-0.23%
2019/11/11	0	0.00	3	26.65	26.65	-3	1,129	-0.27%
2019/11/08	0	0.00	5	27.10	27.10	-5	1,117	-0.45%
2019/11/07	0	0.00	7	27.46	27.60	-7	1,107	-0.63%
2019/10/30	5	26.85	0	0.00	27.10	5	1,084	0.46%
2019/10/25	10	27.00	0	0.00	26.90	10	1,102	0.91%
2019/10/18	2	27.10	0	0.00	26.90	2	1,060	0.19%
2019/10/16	10	26.98	0	0.00	26.90	10	1,125	0.89%
2019/10/15	5	27.05	0	0.00	27.20	5	1,179	0.42%
2019/10/07	2	26.08	2	26.30	26.30	0	1,178	0.00%
2019/10/04	4	25.98	4	25.88	25.85	0	1,179	0.00%
2019/10/02	1	26.10	1	25.90	26.10	0	1,200	0.00%
2019/09/19	0	0.00	1	26.80	26.80	-1	1,296	-0.08%
2019/09/18	4	27.53	5	27.20	26.95	-1	1,290	-0.08%
2019/09/11	1	26.40	1	26.40	26.40	0	1,221	0.00%
2019/09/09	1	25.60	1	25.55	25.55	0	1,127	0.00%
2019/09/06	1	25.60	1	25.65	25.65	0	1,167	0.00%
2019/09/05	2	25.70	2	25.55	25.55	0	1,174	0.00%
2019/09/02	1	25.15	1	25.35	25.70	0	1,220	0.00%
2019/08/30	1	25.35	1	25.20	25.20	0	1,237	0.00%
2019/08/28	3	25.55	0	0.00	25.20	3	1,284	0.23%
2019/08/27	0	0.00	3	25.40	25.35	-3	1,264	-0.24%
2019/08/15	0	0.00	4	25.75	25.70	-4	1,349	-0.30%
2019/08/12	3	26.40	0	0.00	26.10	3	1,524	0.20%
2019/08/02	0	0.00	1	26.10	26.15	-1	1,531	-0.07%
2019/07/31	3	26.35	0	0.00	26.20	3	1,563	0.19%
2019/07/23	3	26.85	18	26.80	26.75	-15	1,731	-0.87%
2019/07/22	1.6	27.00	0	0.00	26.85	1.6	1,729	0.09%
2019/07/17	1	27.15	3	27.55	27.25	-2	1,666	-0.12%
2019/07/16	11	27.25	4	27.08	27.05	7	1,607	0.44%
2019/07/09	3	26.40	0	0.00	26.45	3	1,643	0.18%
2019/07/02	11	26.90	1	27.00	27.05	10	1,625	0.62%
2019/06/17	0	0.00	2	26.50	26.55	-2	2,105	-0.09%
2019/06/14	1	27.10	1	26.50	26.50	0	2,128	0.00%
2019/06/12	2	26.50	0	0.00	26.20	2	2,139	0.09%
2019/06/10	2	26.15	0	0.00	26.20	2	2,114	0.09%
2019/06/05	0	0.00	2	26.85	27.10	-2	2,093	-0.10%
2019/06/04	2	26.25	0	0.00	26.10	2	2,071	0.10%
2019/05/27	0	0.00	2	27.30	27.30	-2	2,227	-0.09%
2019/05/23	2	27.45	0	0.00	27.00	2	2,339	0.09%
2019/05/21	10	27.90	10	28.43	27.20	0	2,470	0.00%
2019/05/20	2	26.68	3.6	27.22	27.40	-1.6	2,634	-0.06%
2019/05/17	2	25.90	0	0.00	25.50	2	2,690	0.07%
2019/05/13	0	0.00	4	25.88	25.50	-4	3,085	-0.13%
2019/05/10	1	26.55	1	26.10	26.10	0	3,094	0.00%
2019/05/06	0	0.00	5.4	28.16	27.65	-5.4	3,088	-0.17%
2019/05/03	7	27.84	0	0.00	27.30	7	3,091	0.23%
2019/04/25	0	0.00	4	26.25	26.20	-4	3,052	-0.13%
2019/04/24	0	0.00	2	26.25	26.25	-2	3,056	-0.07%
2019/04/23	0	0.00	0	26.25	26.25	0	3,050	0.00%
2019/04/19	2	25.98	5	26.40	26.50	-3	3,065	-0.10%
2019/04/18	3	26.27	3	25.95	25.95	0	3,073	0.00%
2019/04/17	3	26.45	3	26.47	26.40	0	3,068	0.00%
2019/04/16	11	26.44	351	26.30	26.35	-340	3,068	-11.08%	大賣/鉅額交易
2019/04/15	2	27.03	1	27.10	27.05	1	3,029	0.03%
2019/04/12	3	27.48	0	0.00	27.30	3	3,016	0.10%
2019/04/08	0	0.00	6	27.46	27.40	-6	2,986	-0.20%
2019/04/03	1	27.35	0	0.00	27.30	1	2,986	0.03%
2019/04/01	10	27.70	162	27.64	27.30	-152	2,993	-5.08%	大賣/鉅額交易
2019/03/27	0	0.00	1	28.45	28.50	-1	2,985	-0.03%
2019/03/26	1	27.85	0	0.00	28.00	1	2,961	0.03%
2019/03/22	0	0.00	14	28.77	28.50	-14	2,949	-0.47%
2019/03/21	3	29.65	3	30.50	29.50	0	2,877	0.00%
2019/03/15	4	28.53	1	28.30	28.70	3	2,579	0.12%
2019/03/12	1	27.85	0	0.00	27.50	1	2,570	0.04%
2019/03/11	5	27.00	5	27.40	27.75	0	2,571	0.00%
2019/03/08	6	27.07	6	27.25	27.20	0	2,575	0.00%
2019/03/05	0	0.00	0.1	28.50	28.50	-0.1	2,580	0.00%
2019/02/27	0	0.00	3	28.60	28.60	-3	2,611	-0.11%
2019/02/25	0	0.00	1	29.35	29.35	-1	2,499	-0.04%
2019/02/22	0	0.00	1	28.50	28.20	-1	2,414	-0.04%
2019/02/20	9	28.46	1	28.65	28.95	8	2,315	0.35%
2019/02/19	48	28.50	52	29.08	29.10	-4	2,203	-0.18%
2019/02/18	0	0.00	2	26.60	26.70	-2	1,946	-0.10%
2019/02/15	511	24.81	2	25.75	26.15	509	1,928	26.40%	大買/鉅額交易
2019/02/13	0	0.00	4	24.50	24.60	-4	1,714	-0.23%
2019/02/12	5	24.20	7	24.27	24.30	-2	1,684	-0.12%
2019/01/30	6	25.97	0	0.00	25.80	6	1,523	0.39%
2019/01/29	2	25.60	0	0.00	26.00	2	1,529	0.13%
2019/01/24	3	26.23	1	26.50	26.60	2	1,550	0.13%
2019/01/18	0	0.00	2	25.25	25.25	-2	1,464	-0.14%
2019/01/17	3	25.28	2	25.55	25.20	1	1,543	0.06%
2019/01/16	0	0.00	1	24.65	24.70	-1	1,521	-0.07%
2019/01/15	0	0.00	5.1	24.30	24.30	-5.1	1,520	-0.34%
2019/01/14	1	24.15	5.3	24.30	24.20	-4.3	1,523	-0.28%
2019/01/10	0	0.00	0.3	24.20	24.25	-0.3	1,525	-0.02%
2019/01/07	1	24.15	1	24.35	24.60	0	1,523	0.00%
2018/12/26	1	25.10	2	24.95	24.75	-1	1,799	-0.06%
2018/12/22	1	26.45	0	0.00	26.20	1	2,224	0.04%
2018/12/21	1	25.10	1	25.45	25.20	0	2,322	0.00%
2018/12/20	1	25.95	1	25.85	25.85	0	2,715	0.00%
2018/12/13	1	28.55	2	29.13	28.35	-1	3,106	-0.03%
2018/12/12	5	28.03	3	28.05	28.30	2	3,101	0.06%
2018/12/10	1	27.40	0	0.00	27.40	1	3,095	0.03%
2018/12/05	1	28.65	0	0.00	28.85	1	3,123	0.03%
2018/12/04	0	0.00	0.1	29.10	29.10	-0.1	3,116	0.00%
2018/11/30	0	0.00	7	29.00	28.85	-7	3,110	-0.23%
2018/11/26	0	0.00	2.1	30.30	30.30	-2.1	3,041	-0.07%
2018/11/15	1	33.10	0	0.00	33.20	1	3,016	0.03%
2018/11/14	0	0.00	1	34.40	33.65	-1	2,998	-0.03%
2018/11/13	0	0.00	1	32.50	32.50	-1	2,910	-0.03%
2018/11/09	0	0.00	1	32.95	33.00	-1	2,909	-0.03%
2018/11/08	1	32.60	0	0.00	32.50	1	2,903	0.03%
2018/11/05	3	32.85	0	0.00	32.55	3	2,876	0.10%
2018/11/02	2	32.10	4	33.55	32.95	-2	2,855	-0.07%
2018/10/25	6	32.08	3	33.28	31.30	3	2,786	0.11%
2018/10/12	2	30.50	2	32.05	32.20	0	2,998	0.00%
2018/10/11	3	31.53	0	0.00	31.50	3	2,980	0.10%
2018/10/08	1	35.10	0	0.00	35.30	1	2,986	0.03%
2018/10/05	5	36.27	0	0.00	35.10	5	3,037	0.16%
2018/10/04	0	0.00	2	37.80	37.75	-2	2,988	-0.07%
2018/10/03	5	39.78	3	39.00	38.10	2	2,958	0.07%
2018/10/02	2	40.65	1	40.00	40.05	1	2,852	0.04%
2018/10/01	13	41.99	12	41.71	41.60	1	2,765	0.04%
2018/09/28	3	40.72	2	41.28	39.80	1	2,552	0.04%
2018/09/27	29	42.08	29	42.16	42.70	0	2,425	0.00%
2018/09/26	5	40.28	6	40.32	41.15	-1	2,053	-0.05%
2018/09/25	0	0.00	2	37.45	37.45	-2	1,803	-0.11%
2018/09/21	5	34.40	0	0.00	34.05	5	1,777	0.28%
2018/09/19	3	34.78	1	34.50	34.15	2	1,866	0.11%
2018/09/14	0	0.00	1	33.30	33.00	-1	2,284	-0.04%
2018/09/13	1	33.75	1	35.00	33.60	0	2,305	0.00%
2018/09/11	2	32.58	1	32.80	32.80	1	2,298	0.04%
2018/09/10	0	0.00	1.8	32.87	32.95	-1.8	2,334	-0.08%
2018/09/03	3	34.65	0	0.00	34.50	3	2,529	0.12%
2018/08/30	1	36.45	0	0.00	36.50	1	2,583	0.04%
2018/08/24	1	37.25	1	37.25	37.30	0	2,871	0.00%
2018/08/23	1.2	38.86	2	39.00	38.20	-0.8	2,896	-0.03%
2018/08/20	0	0.00	3	36.67	37.10	-3	3,081	-0.10%
2018/08/17	2	34.50	1	33.65	35.25	1	3,129	0.03%
2018/08/16	0	0.00	1	32.90	32.85	-1	3,214	-0.03%
2018/08/15	1	33.05	0	0.00	33.15	1	3,272	0.03%
2018/08/14	3.9	34.65	0	0.00	34.15	3.9	3,339	0.12%
2018/08/13	0	0.00	2	35.75	35.10	-2	3,416	-0.06%
2018/08/10	0	0.00	0.3	37.05	37.05	-0.3	3,579	-0.01%
2018/08/07	0	0.00	1	37.70	37.85	-1	4,066	-0.02%
2018/08/06	3	37.10	29.5	37.35	37.30	-26.5	4,265	-0.62%
2018/08/03	0.8	37.90	0	0.00	37.95	0.8	4,580	0.02%
2018/08/01	0.2	38.65	0	0.00	38.65	0.2	4,964	0.00%
2018/07/31	0	0.00	3.8	41.41	41.10	-3.8	5,096	-0.08%
2018/07/16	5	16.40	0	0.00	16.55	5	5,300	0.09%
2018/07/13	0	0.00	1	15.30	15.50	-1	5,436	-0.02%
2018/07/10	0	0.00	2	15.50	15.45	-2	5,750	-0.03%
2018/07/09	2	15.35	0	0.00	15.30	2	6,005	0.03%
2018/07/06	0	0.00	2	15.30	15.45	-2	6,457	-0.03%
2018/07/05	2	15.30	200	15.60	15.20	-198	7,094	-2.79%	大賣/鉅額交易
2018/07/04	2	16.00	230	16.02	16.10	-228	7,627	-2.99%	大賣/鉅額交易
2018/07/02	0	0.00	2	17.90	17.75	-2	7,924	-0.03%
2018/06/29	2	17.90	0	0.00	17.85	2	8,066	0.02%
2018/06/28	0	0.00	5	17.90	17.75	-5	8,279	-0.06%
2018/06/27	5	18.20	0	0.00	18.05	5	8,685	0.06%
2018/06/26	0	0.00	2	18.00	17.65	-2	9,058	-0.02%
2018/06/25	2	18.10	0	0.00	18.15	2	9,292	0.02%
2018/06/22	0	0.00	10	18.45	18.40	-10	9,531	-0.10%
2018/06/20	0	0.00	12	18.94	19.10	-12	9,512	-0.13%
2018/06/15	100	19.25	0	0.00	19.10	100	9,398	1.06%
2018/06/14	123	20.15	3	20.50	19.70	120	9,338	1.29%	大買/鉅額交易
2018/06/13	7	19.30	6	18.91	19.70	1	9,122	0.01%
2018/06/12	0	0.00	2	18.05	17.95	-2	8,940	-0.02%
2018/06/11	19	18.15	0	0.00	18.15	19	8,918	0.21%
2018/06/08	0	0.00	2	18.15	18.10	-2	8,919	-0.02%
2018/06/07	0	0.00	2	18.80	18.30	-2	8,910	-0.02%
2018/06/06	2	18.50	0	0.00	18.40	2	8,919	0.02%
2018/06/05	0	0.00	1	18.45	18.50	-1	8,900	-0.01%
2018/06/01	5	19.35	10	17.95	18.90	-5	8,831	-0.06%
2018/05/31	0	0.00	2	18.80	18.20	-2	8,761	-0.02%
2018/05/30	2	18.30	0	0.00	18.50	2	8,779	0.02%
2018/05/29	0	0.00	2	18.75	18.45	-2	8,778	-0.02%
2018/05/28	2	18.35	1	18.60	18.25	1	8,746	0.01%
2018/05/25	0	0.00	1	18.85	18.70	-1	8,721	-0.01%
2018/05/24	6	19.13	65	17.67	19.30	-59	8,710	-0.68%
2018/05/23	29	18.76	1	18.25	18.05	28	8,637	0.32%
2018/05/21	1	19.75	1	19.40	19.10	0	8,536	0.00%
2018/05/18	7	19.29	1	19.30	19.50	6	8,493	0.07%
2018/05/17	7	19.44	178	19.31	19.15	-171	8,462	-2.02%	大賣/鉅額交易
2018/05/16	0	0.00	16	20.34	20.30	-16	8,321	-0.19%
2018/05/15	5	20.85	6	21.03	20.85	-1	8,292	-0.01%
2018/05/14	9	20.32	2.3	20.39	20.30	6.7	8,277	0.08%
2018/05/11	2	20.85	1	21.25	20.70	1	8,260	0.01%
2018/05/10	2	21.03	0	0.00	20.90	2	8,217	0.02%
2018/05/09	6	21.83	5	21.34	21.50	1	8,186	0.01%
2018/05/08	5	20.86	2	21.05	20.90	3	8,040	0.04%
2018/05/07	8	21.88	7.4	21.29	22.00	0.6	7,918	0.01%
2018/05/04	12	20.81	24	20.43	20.05	-12	7,744	-0.15%
2018/05/03	14	21.85	2	22.10	21.40	12	7,599	0.16%
2018/05/02	37	24.68	5	24.48	23.70	32	7,419	0.43%
2018/04/30	35	23.65	12	24.14	24.20	23	7,147	0.32%
2018/04/27	1	20.10	0	0.00	22.00	1	6,924	0.01%
2018/04/26	5	23.10	10	21.73	21.45	-5	6,817	-0.07%
2018/04/25	1	23.35	18	23.25	23.80	-17	6,690	-0.25%
2018/04/24	5	23.60	0	0.00	24.00	5	6,694	0.07%
2018/04/23	2	25.08	8	25.10	25.10	-6	6,860	-0.09%
2018/04/20	2	25.10	1	25.80	25.40	1	6,824	0.01%
2018/04/19	39.3	26.41	12	26.17	25.90	27.3	6,738	0.41%
2018/04/18	4	24.20	0	0.00	24.80	4	6,566	0.06%
2018/04/16	0	0.00	11	24.87	24.30	-11	6,680	-0.16%
2018/04/13	3	25.38	2.4	25.28	25.50	0.6	6,977	0.01%
2018/04/12	24	26.20	121	25.71	26.40	-97	6,854	-1.42%	大賣/
2018/04/11	135	24.36	28	24.86	26.05	107	6,572	1.63%	大買/鉅額交易
2018/04/10	39	23.70	50	23.50	23.70	-11	5,896	-0.19%
2018/04/09	2	22.10	55	22.10	22.10	-53	5,290	-1.00%
2018/04/03	55	19.83	6	19.53	20.10	49	5,118	0.96%
2018/03/31	20	18.45	11	18.85	18.60	9	4,723	0.19%
2018/03/30	21	18.62	14	18.49	18.35	7	4,498	0.16%
2018/03/29	4	16.95	16	16.55	17.70	-12	4,080	-0.29%
2018/03/28	11	16.03	4	16.28	16.20	7	3,675	0.19%
2018/03/27	31	15.40	16.1	15.46	15.80	14.9	3,398	0.44%
2018/03/26	16	14.36	0	0.00	14.40	16	3,143	0.51%
2018/03/16	0	0.00	2	14.40	14.20	-2	3,104	-0.06%
2018/03/14	1	14.30	0	0.00	14.25	1	3,092	0.03%
2018/03/05	5	14.20	5	14.20	14.35	0	3,012	0.00%
2018/03/02	2	14.00	0	0.00	13.95	2	2,966	0.07%
2018/03/01	0	0.00	10	14.00	13.90	-10	2,966	-0.34%
2018/02/27	5	13.70	1	13.80	13.75	4	2,994	0.13%
2018/02/26	25	13.94	5	14.10	13.90	20	2,997	0.67%
2018/02/23	11	12.96	10	13.00	14.00	1	3,000	0.03%
2018/02/22	111	13.24	0	0.00	13.05	111	2,968	3.74%	大買/鉅額交易
2018/02/12	1	13.00	0	0.00	13.00	1	2,973	0.03%
2018/02/09	30	12.95	11	13.00	13.00	19	2,969	0.64%
2018/02/07	215	13.44	0	13.40	13.45	215	2,976	7.22%	大買/鉅額交易
2018/02/06	21	12.70	1	13.25	12.80	20	2,951	0.68%
2018/02/05	1	13.65	22	13.95	13.75	-21	2,897	-0.72%
2018/01/31	1	13.85	0	0.00	14.30	1	2,909	0.03%
2018/01/30	1	14.00	0	0.00	13.95	1	2,988	0.03%
2018/01/25	2	13.90	0	0.00	14.10	2	3,154	0.06%
2018/01/22	0	0.00	145	14.59	14.30	-145	3,099	-4.68%	大賣/鉅額交易
2018/01/19	11	14.93	10	14.95	14.55	1	3,098	0.03%
2018/01/18	4	14.65	50	14.70	14.80	-46	3,062	-1.50%
2018/01/17	5	15.22	50	13.95	15.25	-45	2,957	-1.52%
2018/01/16	0	0.00	5	14.00	13.95	-5	2,700	-0.19%
2018/01/15	0	0.00	10	13.50	13.70	-10	2,661	-0.38%
2018/01/12	5	13.80	0	0.00	13.80	5	2,617	0.19%
2018/01/11	0	0.00	8	13.75	13.85	-8	2,561	-0.31%
2018/01/10	8	14.80	0	0.00	14.75	8	2,356	0.34%
2018/01/09	10	15.11	18	15.07	15.25	-8	2,210	-0.36%
2018/01/08	5	13.45	0	0.00	13.90	5	1,768	0.28%
2018/01/02	2	11.45	0	0.00	11.45	2	1,450	0.14%