台船 (2208)-元大-汐止券商分點個股進出

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
18.35
漲跌
▲0.20
漲幅
+1.10%
成交量
2,822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－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/04/26	45	18.14	0.5	18.20	18.15	44.5	5,244	0.85%
2024/04/25	0.2	18.15	1	18.20	18.10	-0.8	5,267	-0.02%
2024/04/24	0	18.35	2	18.30	18.30	-2	5,312	-0.04%
2024/04/23	3.1	18.26	0	0.00	18.30	3.1	5,410	0.06%
2024/04/22	8.1	18.50	0	0.00	18.45	8.1	5,500	0.15%
2024/04/19	1	18.60	5	18.85	18.70	-4	5,679	-0.07%
2024/04/18	51	18.90	6	19.00	19.05	45	6,197	0.73%
2024/04/17	0	0.00	2	18.95	19.00	-2	6,202	-0.03%
2024/04/16	8	19.06	2	18.90	18.85	6	6,218	0.10%
2024/04/15	1	19.65	9.2	19.78	19.40	-8.2	6,169	-0.13%
2024/04/12	2	19.05	0.4	19.10	19.05	1.6	6,116	0.03%
2024/04/11	15.4	19.23	0	0.00	19.15	15.4	6,134	0.25%
2024/04/10	0.1	19.75	29.1	19.78	19.50	-29.1	6,071	-0.48%
2024/04/09	27	19.03	5	19.07	19.05	22	5,805	0.38%
2024/04/08	7	18.95	2	19.05	18.90	5	5,772	0.09%
2024/04/03	1.7	18.78	0	0.00	18.85	1.7	5,764	0.03%
2024/04/02	12	18.80	51	18.75	18.70	-39	5,767	-0.68%
2024/04/01	5	18.81	1	18.90	18.90	4	5,790	0.07%
2024/03/29	3	18.95	0	0.00	18.85	3	5,753	0.05%
2024/03/28	2	19.20	2.2	19.30	18.95	-0.2	5,740	0.00%
2024/03/27	4	19.25	5	19.15	19.10	-1	5,696	-0.02%
2024/03/26	0	0.00	6	19.46	18.80	-6	5,614	-0.11%
2024/03/25	0	0.00	0.1	19.10	19.10	-0.1	5,481	0.00%
2024/03/22	2	19.10	7.5	19.12	19.05	-5.5	5,430	-0.10%
2024/03/21	7	18.85	8	18.93	18.90	-1	5,313	-0.02%
2024/03/20	32	18.83	10	18.80	18.75	22	5,245	0.42%
2024/03/19	37	19.21	39.1	19.26	19.25	-2.1	5,153	-0.04%
2024/03/18	16.1	18.49	45	18.35	18.60	-28.9	4,770	-0.61%
2024/03/14	4	17.70	12.4	17.60	17.60	-8.4	4,455	-0.19%
2024/03/13	1	17.70	1.5	17.68	17.65	-0.5	4,453	-0.01%
2024/03/12	3	17.80	0	0.00	17.75	3	4,430	0.07%
2024/03/08	23.5	17.64	0	0.00	17.55	23.5	4,380	0.54%
2024/03/07	12.2	17.81	1	17.80	17.75	11.2	4,387	0.25%
2024/03/06	18.1	17.93	3	17.90	17.90	15.1	4,330	0.35%
2024/03/05	0	0.00	0.3	18.00	17.95	-0.3	4,295	-0.01%
2024/03/04	5	18.05	0	0.00	18.00	5	4,260	0.12%
2024/03/01	2	18.23	1.2	18.24	18.20	0.8	4,242	0.02%
2024/02/29	16	18.44	19	18.45	18.35	-3	4,228	-0.07%
2024/02/27	15	18.20	1	18.30	18.05	14	4,145	0.34%
2024/02/26	12	18.14	4.9	18.09	18.05	7.1	4,100	0.17%
2024/02/23	14.1	18.10	0	0.00	17.95	14.1	4,062	0.35%
2024/02/22	19.1	18.28	3	18.10	18.20	16.1	3,970	0.40%
2024/02/21	2	17.93	0	0.00	17.90	2	3,829	0.05%
2024/02/20	2.1	17.98	0	0.00	18.00	2.1	3,776	0.06%
2024/02/19	3.1	17.94	4	18.06	18.15	-0.9	3,678	-0.02%
2024/02/16	1	18.20	7.2	18.23	18.15	-6.2	3,611	-0.17%
2024/02/05	1.1	17.85	1	17.80	17.90	0.1	3,542	0.00%
2024/02/02	0.1	18.20	0	0.00	18.05	0.1	3,471	0.00%
2024/01/31	0.2	18.17	0	0.00	18.05	0.2	3,425	0.00%
2024/01/30	0	0.00	2	18.50	18.20	-2	3,396	-0.06%
2024/01/29	0	0.00	6	18.26	18.25	-6	3,358	-0.18%
2024/01/26	1	18.45	1	18.45	18.40	0	3,340	0.00%
2024/01/25	2.1	18.53	0	0.00	18.55	2.1	3,323	0.06%
2024/01/24	1	18.65	0	0.00	18.60	1	3,298	0.03%
2024/01/23	1	18.40	10.1	18.45	18.45	-9.1	3,225	-0.28%
2024/01/22	4	18.05	25	18.11	18.10	-21	3,130	-0.67%
2024/01/19	6.6	18.00	1	18.05	17.95	5.6	3,079	0.18%
2024/01/18	6	18.05	5	18.10	18.00	1	3,017	0.03%
2024/01/17	4.3	18.23	4	18.21	18.15	0.3	2,941	0.01%
2024/01/16	16.7	18.67	2	18.55	18.55	14.7	2,832	0.52%
2024/01/15	41.6	19.16	30	19.51	19.05	11.6	2,728	0.42%
2024/01/12	76.5	18.88	6	18.79	18.90	70.5	2,509	2.81%
2024/01/11	5.2	20.08	0	0.00	20.00	5.2	1,927	0.27%
2024/01/10	5	20.10	0	0.00	20.10	5	1,888	0.26%
2024/01/09	14	20.58	2	20.68	20.45	12	1,843	0.65%
2024/01/08	6	20.62	34	21.09	20.90	-28	1,802	-1.55%
2024/01/05	1	20.50	9	20.48	20.50	-8	1,685	-0.47%
2024/01/04	6	20.04	1	20.05	20.00	5	1,663	0.30%
2024/01/03	7	20.06	0	0.00	20.10	7	1,701	0.41%
2024/01/02	9	20.14	0	0.00	20.10	9	1,696	0.53%
2023/12/29	5.2	20.25	3.5	20.26	20.30	1.7	1,680	0.10%
2023/12/28	3.1	20.30	0.2	20.35	20.25	2.9	1,655	0.18%
2023/12/27	1	20.50	18	20.47	20.45	-17	1,648	-1.03%
2023/12/26	0.1	20.25	5	20.30	20.50	-5	1,676	-0.30%
2023/12/25	20.3	20.24	0	0.00	20.20	20.3	1,733	1.17%
2023/12/22	0	0.00	1	20.55	20.50	-1	1,727	-0.06%
2023/12/21	1	20.70	5	20.75	20.65	-4	1,751	-0.23%
2023/12/20	1	20.65	0	0.00	20.75	1	1,773	0.06%
2023/12/19	49	20.66	0	0.00	20.60	49	1,821	2.69%
2023/12/18	2	21.25	0	0.00	21.20	2	1,888	0.11%
2023/12/15	7	21.30	4	21.55	21.45	3	2,161	0.14%
2023/12/12	4	21.48	0	0.00	21.35	4	2,174	0.18%
2023/12/11	3.3	21.13	4	21.41	21.45	-0.7	2,192	-0.03%
2023/12/08	2	21.35	0	0.00	21.30	2	2,179	0.09%
2023/12/06	2	21.65	0	0.00	21.65	2	2,223	0.09%
2023/12/05	4	22.10	4	22.40	22.05	0	2,238	0.00%
2023/12/04	7	22.20	8	22.25	22.20	-1	2,227	-0.04%
2023/11/30	0	0.00	1.5	21.63	21.65	-1.5	2,255	-0.07%
2023/11/29	0	0.00	2	21.60	21.80	-2	2,313	-0.09%
2023/11/28	0	0.00	20.1	21.75	21.70	-20.1	2,317	-0.87%
2023/11/22	0	0.00	10	21.10	21.15	-10	2,312	-0.43%
2023/11/21	0	0.00	1	21.10	21.15	-1	2,337	-0.04%
2023/11/20	0	0.00	11	21.08	21.15	-11	2,410	-0.46%
2023/11/16	0	0.00	7	20.89	20.90	-7	2,455	-0.29%
2023/11/15	0	0.00	21	20.81	20.85	-21	2,452	-0.86%
2023/11/13	0.5	20.40	0	0.00	20.30	0.5	2,482	0.02%
2023/11/10	1	20.30	0	0.00	20.20	1	2,516	0.04%
2023/11/08	3	20.67	0	0.00	20.60	3	2,556	0.12%
2023/11/07	1	20.70	0	0.00	20.95	1	2,588	0.04%
2023/11/06	0	0.00	10	20.80	20.90	-10	2,735	-0.37%
2023/11/03	0	0.00	81	20.55	20.50	-81	2,744	-2.95%
2023/10/31	0	0.00	5	20.20	20.15	-5	2,765	-0.18%
2023/10/26	2	20.50	0	0.00	20.35	2	2,854	0.07%
2023/10/23	0.1	20.50	1	20.50	20.25	-0.9	2,906	-0.03%
2023/10/20	10	20.37	4	20.58	20.30	6	2,939	0.20%
2023/10/19	1	20.70	0	0.00	20.70	1	2,950	0.03%
2023/10/18	0.8	21.00	1	20.75	20.70	-0.2	2,968	-0.01%
2023/10/17	13	20.90	0	0.00	20.85	13	2,985	0.44%
2023/10/16	3	21.25	2	21.50	21.10	1	3,010	0.03%
2023/10/13	2.4	21.24	5	21.30	21.45	-2.6	3,056	-0.09%
2023/10/12	13	21.37	1	21.40	21.35	12	3,080	0.39%
2023/10/11	1.3	21.98	0	0.00	21.70	1.3	3,109	0.04%
2023/10/06	5	21.76	10	21.70	21.75	-5	3,087	-0.16%
2023/10/05	4.7	21.89	0	0.00	21.85	4.7	3,110	0.15%
2023/10/04	1	21.80	0	0.00	21.90	1	3,129	0.03%
2023/10/03	17	22.19	2	22.30	22.00	15	3,123	0.48%
2023/10/02	20	22.45	1	22.45	22.25	19	3,115	0.61%
2023/09/28	5	23.35	10	22.94	22.85	-5	3,073	-0.16%
2023/09/26	2	24.00	2	23.40	23.40	0	3,072	0.00%
2023/09/25	2	24.10	2	23.95	23.90	0	3,099	0.00%
2023/09/22	2	24.20	0	0.00	24.20	2	3,274	0.06%
2023/09/21	3	24.35	5	23.83	23.65	-2	3,276	-0.06%
2023/09/20	12	24.70	20	24.71	24.65	-8	3,243	-0.25%
2023/09/18	0	0.00	1	23.85	23.65	-1	2,948	-0.03%
2023/09/15	2	23.60	5	23.75	23.45	-3	2,945	-0.10%
2023/09/14	5	23.37	5	23.70	23.75	0	2,933	0.00%
2023/09/13	2	23.25	0	0.00	23.20	2	2,997	0.07%
2023/09/12	0	0.00	1	23.65	23.25	-1	3,034	-0.03%
2023/09/11	9	24.01	0	0.00	23.90	9	3,042	0.30%
2023/09/08	0	0.00	2	23.98	24.00	-2	3,078	-0.06%
2023/09/07	0	0.00	1	23.80	23.80	-1	3,117	-0.03%
2023/09/06	0	0.00	1	24.05	23.80	-1	3,151	-0.03%
2023/09/05	10	23.80	4	24.14	23.85	6	3,155	0.19%
2023/09/04	4.4	23.75	72	23.79	23.75	-67.6	3,151	-2.14%
2023/09/01	0	0.00	1	23.30	23.20	-1	3,130	-0.03%
2023/08/31	1	22.80	0	0.00	23.20	1	3,160	0.03%
2023/08/30	1	22.80	0	0.00	22.90	1	3,236	0.03%
2023/08/28	3	22.90	0	0.00	22.65	3	3,299	0.09%
2023/08/25	1	23.30	1	22.90	22.70	0	3,321	0.00%
2023/08/24	11	22.81	27	23.02	22.90	-16	3,332	-0.48%
2023/08/23	2.1	22.00	14	22.09	22.20	-12	3,301	-0.36%
2023/08/22	2	21.28	0	0.00	21.30	2	3,362	0.06%
2023/08/18	1	21.40	3	21.63	21.45	-2	3,513	-0.06%
2023/08/17	0	0.00	5	21.15	21.20	-5	3,639	-0.14%
2023/08/16	1	20.75	1.1	20.77	20.80	-0.1	3,837	0.00%
2023/08/15	0	0.00	1	21.20	21.25	-1	3,863	-0.03%
2023/08/14	18.1	21.33	0.3	21.35	21.30	17.7	3,929	0.45%
2023/08/11	0.3	21.86	0	0.00	21.85	0.3	3,992	0.01%
2023/08/10	17.9	21.72	4	21.53	21.65	13.9	4,061	0.34%
2023/08/09	1	23.50	0	0.00	23.55	1	4,065	0.02%
2023/08/08	15	23.48	1	23.50	23.55	14	4,101	0.34%
2023/08/07	2.1	23.45	0	0.00	23.40	2.1	4,245	0.05%
2023/08/02	5	23.34	12.1	23.41	23.25	-7.1	4,406	-0.16%
2023/08/01	0	0.00	1	23.50	23.45	-1	4,445	-0.02%
2023/07/31	74	23.15	111	23.51	23.35	-37	4,567	-0.81%	大賣/
2023/07/28	15	23.23	10	23.20	23.25	5	4,696	0.11%
2023/07/27	0	0.00	49	23.45	23.35	-49	4,828	-1.01%
2023/07/26	5	23.10	14	23.40	23.10	-9	4,966	-0.18%
2023/07/25	11	23.13	0	0.00	23.10	11	5,132	0.21%
2023/07/24	2	23.10	1	23.15	23.05	1	5,276	0.02%
2023/07/21	2	23.43	2	23.25	23.40	0	5,369	0.00%
2023/07/20	0	0.00	7	23.64	23.60	-7	5,619	-0.12%
2023/07/19	5	23.25	1	23.20	23.05	4	5,723	0.07%
2023/07/18	5	23.40	0	0.00	23.20	5	6,021	0.08%
2023/07/17	4	23.41	2	23.60	23.70	2	6,255	0.03%
2023/07/14	10	23.70	0	0.00	23.70	10	6,647	0.15%
2023/07/13	8	23.94	1	23.90	23.90	7	7,371	0.09%
2023/07/12	2	24.18	1	24.60	24.10	1	8,602	0.01%
2023/07/11	0	0.00	7	24.58	24.45	-7	10,315	-0.07%
2023/07/10	1	24.10	1	24.10	24.00	0	11,545	0.00%
2023/07/07	9	24.47	0	0.00	24.15	9	12,009	0.07%
2023/07/06	2	24.55	1	24.95	24.50	1	12,275	0.01%
2023/07/05	5.2	25.06	4	25.05	24.70	1.2	12,664	0.01%
2023/07/04	7	25.06	20	25.28	24.95	-13	12,964	-0.10%
2023/07/03	6	24.58	10	24.78	24.95	-4	13,434	-0.03%
2023/06/30	35	24.84	31	25.14	24.75	4	13,414	0.03%
2023/06/29	0	0.00	3	24.62	24.75	-3	13,260	-0.02%
2023/06/28	2	24.53	12	24.48	24.35	-10	13,288	-0.08%
2023/06/27	1	23.80	3	23.87	23.75	-2	13,354	-0.01%
2023/06/26	1.5	24.08	0	0.00	24.00	1.5	13,520	0.01%
2023/06/21	4	24.30	1	24.30	24.35	3	13,543	0.02%
2023/06/20	3.7	24.62	0	0.00	24.30	3.7	13,572	0.03%
2023/06/19	2	24.75	2	24.73	24.65	0	13,584	0.00%
2023/06/16	4.5	24.08	0	0.00	24.25	4.5	13,523	0.03%
2023/06/15	7	23.83	4	23.96	24.00	3	13,496	0.02%
2023/06/14	2	23.80	0	0.00	23.80	2	13,495	0.01%
2023/06/13	12.5	24.02	0	0.00	24.00	12.5	13,476	0.09%
2023/06/12	6	24.47	1	24.30	24.40	5	13,450	0.04%
2023/06/09	10	24.86	0	0.00	24.85	10	13,444	0.07%
2023/06/08	71	25.04	3	25.13	25.00	68	13,524	0.50%
2023/06/07	17	25.05	2	25.10	25.00	15	13,615	0.11%
2023/06/06	3	24.98	17	25.14	25.00	-14	13,710	-0.10%
2023/06/05	9	25.04	66	25.16	25.25	-57	13,754	-0.41%
2023/06/02	5	24.53	19	24.60	24.55	-14	13,692	-0.10%
2023/06/01	5	24.20	0	0.00	24.50	5	13,707	0.04%
2023/05/31	1	24.20	4	24.15	24.15	-3	13,726	-0.02%
2023/05/30	3	24.20	3	24.25	24.20	0	13,743	0.00%
2023/05/29	1	24.60	3	24.58	24.45	-2	13,846	-0.01%
2023/05/26	16	24.30	28.1	24.30	24.15	-12.1	14,024	-0.09%
2023/05/25	2	25.08	1	25.30	25.00	1	14,202	0.01%
2023/05/24	2.3	25.54	2	25.55	25.50	0.3	14,532	0.00%
2023/05/23	6	25.07	6	25.20	25.20	0	14,960	0.00%
2023/05/22	12	25.42	21	25.58	25.75	-9	15,172	-0.06%
2023/05/19	4.5	24.63	2	24.45	24.40	2.5	15,107	0.02%
2023/05/18	2	24.65	3	24.60	24.55	-1	15,087	-0.01%
2023/05/17	0	0.00	2	24.45	24.50	-2	15,114	-0.01%
2023/05/16	0.8	24.16	2	24.15	24.20	-1.2	15,064	-0.01%
2023/05/15	10.1	24.16	9	24.21	24.40	1.1	15,050	0.01%
2023/05/12	2.3	23.58	2	23.63	23.45	0.3	14,986	0.00%
2023/05/11	2.3	23.58	2	23.63	23.30	0.3	15,004	0.00%
2023/05/10	5	24.20	4	24.21	24.00	1	14,860	0.01%
2023/05/09	5.5	24.15	3	24.08	24.00	2.5	14,813	0.02%
2023/05/08	26	24.59	0	0.00	24.60	26	14,767	0.18%
2023/05/05	17	24.56	13	24.59	24.45	4	14,788	0.03%
2023/05/04	68	25.11	16	25.05	24.95	52	14,725	0.35%
2023/05/03	6	25.88	4	26.06	25.60	2	14,602	0.01%
2023/05/02	12	26.10	3.2	26.04	26.00	8.8	14,519	0.06%
2023/04/28	48	26.01	16	25.98	25.95	32	14,388	0.22%
2023/04/27	23	25.75	23.3	25.78	25.80	-0.3	14,204	0.00%
2023/04/26	9	25.76	12	26.09	25.60	-3	14,028	-0.02%
2023/04/25	31	26.41	17	26.42	25.80	14	13,919	0.10%
2023/04/24	9	26.09	18	26.24	26.20	-9	13,643	-0.07%
2023/04/21	19	25.81	20	26.01	25.90	-1	13,517	-0.01%
2023/04/20	26	26.40	34.1	25.97	26.00	-8.1	13,184	-0.06%
2023/04/19	52	26.61	157.5	26.68	26.35	-105.5	12,924	-0.82%	大賣/鉅額交易
2023/04/18	238	27.30	98	27.08	27.30	140	12,499	1.12%	大買/鉅額交易
2023/04/17	78	27.55	196.6	27.60	28.00	-118.6	11,720	-1.01%	大賣/鉅額交易
2023/04/14	534	26.82	175	27.16	26.45	359	10,447	3.44%	大買/大賣/鉅額交易
2023/04/13	94	25.85	85.1	26.52	26.85	8.9	8,708	0.10%
2023/04/12	26	24.47	35.8	24.38	24.45	-9.8	7,450	-0.13%
2023/04/11	18.1	23.98	2	24.05	23.60	16.1	6,981	0.23%
2023/04/10	7	23.87	28	23.91	24.05	-21	6,724	-0.31%
2023/04/07	22	22.98	4	22.86	22.80	18	6,381	0.28%
2023/04/06	51	24.15	58	23.97	23.75	-7	6,051	-0.12%
2023/03/31	0	0.00	4	23.40	23.35	-4	5,535	-0.07%
2023/03/30	4	23.53	0	0.00	23.50	4	5,525	0.07%
2023/03/29	6	23.67	4	23.80	23.40	2	5,514	0.04%
2023/03/28	2	23.25	6	23.53	23.45	-4	5,472	-0.07%
2023/03/27	8	23.69	10	23.57	23.50	-2	5,380	-0.04%
2023/03/24	2	22.50	1	22.75	22.75	1	5,266	0.02%
2023/03/23	1	22.25	41	22.59	22.40	-40	5,440	-0.74%
2023/03/20	3	21.65	0	0.00	21.70	3	5,399	0.06%
2023/03/17	0	0.00	80	21.71	21.65	-80	5,452	-1.47%
2023/03/16	5.3	21.11	0	0.00	21.05	5.3	5,439	0.10%
2023/03/15	9	21.77	0	0.00	21.40	9	5,440	0.17%
2023/03/14	10	21.68	0	0.00	21.55	10	5,476	0.18%
2023/03/13	12	21.92	23	21.66	21.85	-11	5,537	-0.20%
2023/03/10	18.9	22.87	6	23.14	22.55	12.9	5,579	0.23%
2023/03/09	0	0.00	24	23.38	23.55	-24	5,546	-0.43%
2023/03/08	17	23.04	1.1	23.24	23.20	15.9	5,953	0.27%
2023/03/07	17	22.99	2.8	23.06	22.90	14.3	6,051	0.24%
2023/03/06	1.2	23.12	1	23.10	23.05	0.2	6,032	0.00%
2023/03/03	6	23.03	0	0.00	22.90	6	6,013	0.10%
2023/03/02	1	23.05	1	23.20	23.05	0	6,033	0.00%
2023/03/01	26	23.12	7.5	22.94	22.80	18.5	6,074	0.30%
2023/02/24	7.1	23.51	11	23.57	23.55	-3.9	5,998	-0.07%
2023/02/23	88	24.77	6.1	24.55	24.05	81.9	5,785	1.42%
2023/02/22	29.1	24.19	52	24.04	24.20	-22.9	5,503	-0.42%
2023/02/21	44	23.88	13	23.78	23.90	31	5,138	0.60%
2023/02/20	5	23.11	26	22.78	23.25	-21	4,657	-0.45%
2023/02/17	3	21.48	15	21.52	21.50	-12	4,327	-0.28%
2023/02/16	0	0.00	1	20.80	20.85	-1	4,204	-0.02%
2023/02/15	0	0.00	6	21.16	21.00	-6	4,246	-0.14%
2023/02/14	1	20.65	1	20.70	20.65	0	4,317	0.00%
2023/02/13	3	20.95	8	20.94	21.00	-5	4,358	-0.11%
2023/02/10	3	20.78	0	0.00	20.65	3	4,522	0.07%
2023/02/09	4	20.60	39	20.60	20.50	-35	4,544	-0.77%
2023/02/08	30	20.27	1	20.25	20.25	29	4,555	0.64%
2023/02/07	2	20.40	2	20.50	20.30	0	4,534	0.00%
2023/02/06	0	0.00	15	20.25	20.20	-15	4,508	-0.33%
2023/02/03	10	20.35	6	20.43	20.45	4	4,443	0.09%
2023/02/02	1	20.15	2	19.93	20.10	-1	4,350	-0.02%
2023/02/01	9	19.53	52	19.78	19.85	-43	4,275	-1.01%
2023/01/31	58	19.27	36	19.30	19.35	22	4,223	0.52%
2023/01/30	2	18.68	48	18.71	18.70	-46	4,170	-1.10%
2023/01/16	1	18.55	0	0.00	18.40	1	4,142	0.02%
2023/01/09	0	0.00	2	18.75	18.70	-2	4,119	-0.05%
2023/01/05	3	19.15	1	19.10	19.00	2	4,116	0.05%
2023/01/04	7	19.21	0	0.00	19.15	7	4,121	0.17%
2023/01/03	1	19.40	0	0.00	19.20	1	4,122	0.02%
2022/12/29	0	0.00	7	19.40	19.30	-7	4,094	-0.17%
2022/12/28	1	19.70	2	20.00	19.70	-1	4,087	-0.02%
2022/12/27	37	19.69	7	20.24	19.80	30	4,053	0.74%
2022/12/23	10	19.60	0	0.00	19.50	10	3,976	0.25%
2022/12/22	2	19.73	42	19.89	19.60	-40	3,959	-1.01%
2022/12/21	1	19.55	39	19.67	19.45	-38	3,958	-0.96%
2022/12/20	9	19.50	47	19.61	19.15	-38	3,923	-0.97%
2022/12/19	17	19.86	0	0.00	19.75	17	3,892	0.44%
2022/12/16	18	19.89	1	19.90	20.10	17	3,873	0.44%
2022/12/15	14	20.39	53	20.40	20.30	-39	3,799	-1.03%
2022/12/14	48	19.73	4	19.80	19.70	44	3,580	1.23%
2022/12/13	3	20.00	2	19.90	19.70	1	3,568	0.03%
2022/12/12	29	19.61	0	0.00	19.55	29	3,539	0.82%
2022/12/09	12	19.71	54	19.90	19.90	-42	3,509	-1.20%
2022/12/08	11	19.56	13	19.88	19.65	-2	3,437	-0.06%
2022/12/07	22	19.45	26	19.80	19.65	-4	3,400	-0.12%
2022/12/06	50	19.63	0	0.00	19.55	50	3,344	1.50%
2022/12/05	7	19.87	35	20.25	19.90	-28	3,272	-0.86%
2022/12/02	16	19.84	39	20.10	19.95	-23	3,171	-0.73%
2022/12/01	49	19.74	4	19.60	19.55	45	3,017	1.49%
2022/11/30	98	20.19	51	20.44	19.90	47	2,906	1.62%
2022/11/29	24	18.23	53	19.04	19.85	-29	2,364	-1.23%
2022/11/28	27	18.00	2	17.90	18.05	25	2,169	1.15%
2022/11/25	12	18.37	8	18.69	18.35	4	2,150	0.19%
2022/11/24	49	18.48	6	18.61	18.40	43	2,107	2.04%
2022/11/23	8	18.32	123	18.45	18.45	-115	2,030	-5.66%	大賣/鉅額交易
2022/11/22	22	18.11	31	18.16	18.25	-9	1,937	-0.46%
2022/11/21	12	17.83	1	17.60	17.40	11	1,863	0.59%
2022/11/17	13	17.94	2	17.80	18.00	11	1,837	0.60%
2022/11/16	4	18.18	4	18.11	18.20	0	1,786	0.00%
2022/11/15	46	18.26	0	0.00	18.20	46	1,752	2.63%
2022/11/14	68	18.51	65	18.47	18.50	3	1,714	0.17%
2022/11/11	13	18.82	0	0.00	18.75	13	1,672	0.78%
2022/11/10	76	18.97	64	19.13	18.95	12	1,586	0.76%
2022/11/09	10	18.36	9	18.63	18.65	1	1,411	0.07%
2022/11/08	25	18.51	31	18.82	18.50	-6	1,331	-0.45%
2022/11/07	0	0.00	5	18.10	18.15	-5	1,088	-0.46%
2022/11/04	2	16.45	32	16.35	16.50	-30	976	-3.07%
2022/11/02	1	15.20	0	0.00	15.20	1	899	0.11%
2022/10/31	1	14.80	1	14.90	14.70	0	924	0.00%
2022/10/28	1	14.90	0	0.00	14.70	1	934	0.11%
2022/10/27	5	14.87	0	0.00	15.00	5	984	0.51%
2022/10/26	3	14.80	0	0.00	14.80	3	986	0.30%
2022/10/24	1	14.85	5	15.16	15.00	-4	968	-0.41%
2022/10/21	1	14.70	0	0.00	14.60	1	951	0.11%
2022/10/20	3	14.65	0	0.00	14.65	3	948	0.32%
2022/10/14	0	0.00	55	15.00	15.00	-55	941	-5.84%
2022/10/13	9	15.00	9	15.40	14.55	0	936	0.00%
2022/10/11	0	0.00	50	15.77	15.70	-50	900	-5.55%
2022/10/06	2	16.15	0	0.00	16.15	2	897	0.22%
2022/10/05	4	16.51	1	16.50	16.25	3	916	0.33%
2022/10/04	12	16.15	0	0.00	16.35	12	920	1.30%
2022/10/03	3	15.90	0	0.00	16.00	3	917	0.33%
2022/09/27	1	16.65	0	0.00	16.65	1	876	0.11%
2022/09/19	7	17.79	0	0.00	17.55	7	883	0.79%
2022/09/16	27	17.86	1	17.80	17.80	26	891	2.92%
2022/09/15	2	17.95	0	0.00	17.95	2	901	0.22%
2022/09/14	12	17.92	0	0.00	17.95	12	909	1.32%
2022/09/13	6	18.13	0	0.00	18.10	6	924	0.65%
2022/09/12	8	18.16	0	0.00	18.25	8	963	0.83%
2022/09/08	0	0.00	2	18.00	17.95	-2	978	-0.20%
2022/09/01	20	18.25	0	0.00	18.15	20	1,064	1.88%
2022/08/25	1	18.60	0	0.00	18.65	1	1,060	0.09%
2022/08/22	0	0.00	2	18.35	18.35	-2	1,061	-0.19%
2022/08/16	80	18.79	0	0.00	18.75	80	1,082	7.39%
2022/08/15	10	18.80	0	0.00	18.75	10	1,096	0.91%
2022/08/05	2	18.35	0	0.00	18.35	2	1,163	0.17%
2022/08/03	2	18.25	0	0.00	18.20	2	1,236	0.16%
2022/08/01	0	0.00	10	18.00	18.15	-10	1,245	-0.80%
2022/07/21	0	0.00	2	18.50	18.60	-2	1,434	-0.14%
2022/07/20	0	0.00	20	18.20	18.20	-20	1,490	-1.34%
2022/07/19	2	18.30	0	0.00	18.25	2	1,506	0.13%
2022/07/18	20	17.95	0	0.00	17.80	20	1,506	1.33%
2022/07/13	0	0.00	3	17.60	17.95	-3	1,553	-0.19%
2022/07/12	0	0.00	1	17.00	16.95	-1	1,549	-0.06%
2022/07/08	0	0.00	1	17.50	17.70	-1	1,605	-0.06%
2022/07/07	1	17.55	1	17.55	17.50	0	1,608	0.00%
2022/07/06	1	17.60	0	0.00	17.45	1	1,616	0.06%
2022/06/30	0	0.00	1	18.15	17.90	-1	1,651	-0.06%
2022/06/29	1	18.20	0	0.00	18.15	1	1,648	0.06%
2022/06/27	0	0.00	19	18.51	18.50	-19	1,677	-1.13%
2022/06/24	10	17.60	10	17.90	18.00	0	1,671	0.00%
2022/06/23	0	0.00	5	17.65	17.70	-5	1,672	-0.30%
2022/06/22	3	17.65	3	17.65	17.65	0	1,676	0.00%
2022/06/21	3	17.80	4	18.04	18.10	-1	1,674	-0.06%
2022/06/20	3	17.70	10	17.90	17.60	-7	1,678	-0.42%
2022/06/17	16	18.12	10	18.24	18.25	6	1,680	0.36%
2022/06/16	11	18.30	1	18.50	18.25	10	1,674	0.60%
2022/06/15	1	18.75	33	18.88	18.75	-32	1,680	-1.90%
2022/06/14	11	18.26	1	18.30	18.45	10	1,683	0.59%
2022/06/13	5	19.05	6	18.90	18.85	-1	1,679	-0.06%
2022/06/08	0	0.00	5	19.55	19.45	-5	1,724	-0.29%
2022/06/07	0	0.00	5	19.60	19.50	-5	1,780	-0.28%
2022/06/06	5	19.55	0	0.00	19.60	5	1,885	0.27%
2022/06/02	0	0.00	1	19.70	19.70	-1	1,925	-0.05%
2022/06/01	10	19.70	0	0.00	19.70	10	1,954	0.51%
2022/05/30	0	19.65	0	0.00	19.70	0	1,993	0.00%
2022/05/26	0	0.00	1	19.30	19.40	-1	2,040	-0.05%
2022/05/24	2	19.25	2	19.15	19.10	0	2,067	0.00%
2022/05/18	1	18.90	0	0.00	19.20	1	2,185	0.05%
2022/05/16	1	18.85	0	0.00	18.85	1	2,193	0.05%
2022/05/13	1	19.00	0	0.00	18.95	1	2,187	0.05%
2022/05/12	3	19.05	0	0.00	18.85	3	2,163	0.14%
2022/05/11	6	19.71	1	19.65	19.70	5	2,092	0.24%
2022/05/10	0	0.00	0.5	19.85	20.20	-0.5	2,059	-0.02%
2022/05/09	1	19.95	1	20.00	20.05	0	2,042	0.00%
2022/05/06	0.5	20.50	0.5	20.40	20.30	0	2,029	0.00%
2022/05/05	0.5	20.85	0	0.00	20.70	0.5	2,023	0.02%
2022/05/04	0	0.00	2	20.90	20.70	-2	2,018	-0.10%
2022/05/03	4	20.83	0	0.00	20.75	4	2,035	0.20%
2022/04/29	2	21.20	1	21.10	21.00	1	2,039	0.05%
2022/04/28	2	21.20	0	0.00	20.95	2	2,057	0.10%
2022/04/27	0	0.00	3.2	21.45	21.35	-3.2	2,025	-0.16%
2022/04/26	2	21.78	3	21.73	21.65	-1	1,967	-0.05%
2022/04/25	1	21.20	1	21.15	21.10	0	1,912	0.00%
2022/04/22	1	21.55	1	21.65	21.60	0	1,902	0.00%
2022/04/21	1	21.75	5	21.75	21.65	-4	1,927	-0.21%
2022/04/20	1	21.80	3	21.90	21.60	-2	1,954	-0.10%
2022/04/19	0	0.00	16	21.69	21.55	-16	1,936	-0.83%
2022/04/18	4	21.55	1	21.30	21.25	3	1,930	0.16%
2022/04/15	0	0.00	1	21.25	21.45	-1	1,924	-0.05%
2022/04/14	0	0.00	1	21.45	21.30	-1	1,918	-0.05%
2022/04/13	1	20.70	2	20.70	20.80	-1	1,905	-0.05%
2022/04/12	1	20.25	2	20.35	20.50	-1	1,935	-0.05%
2022/04/11	1.2	20.42	5	20.70	20.45	-3.8	1,957	-0.19%
2022/04/08	1	20.70	0	0.00	20.75	1	1,982	0.05%
2022/04/07	6	20.92	0	0.00	20.80	6	1,980	0.30%
2022/03/31	2	21.40	0	0.00	21.15	2	2,011	0.10%
2022/03/30	0	0.00	11	21.06	21.15	-11	2,001	-0.55%
2022/03/25	2	21.23	0	0.00	21.30	2	1,995	0.10%
2022/03/21	1.1	21.79	4	21.74	21.75	-2.9	1,961	-0.15%
2022/03/18	0	0.00	4	21.55	21.70	-4	1,993	-0.20%
2022/03/16	5	21.10	0	0.00	21.00	5	1,998	0.25%
2022/03/15	10	21.12	0	0.00	21.10	10	2,013	0.50%
2022/03/14	9	21.72	0	0.00	21.60	9	2,006	0.45%
2022/03/10	13	22.16	2	22.00	22.00	11	2,011	0.55%
2022/03/09	4	22.10	7	22.14	22.10	-3	1,963	-0.15%
2022/03/08	0	0.00	0.6	21.20	21.20	-0.6	1,887	-0.03%
2022/03/04	1	21.75	0	0.00	21.65	1	1,872	0.05%
2022/03/03	0	0.00	6	21.72	21.90	-6	1,876	-0.32%
2022/03/01	0	0.00	15	21.36	21.60	-15	1,868	-0.80%
2022/02/24	0	0.00	1	21.35	20.85	-1	1,873	-0.05%
2022/02/23	0	0.00	2	21.35	21.50	-2	1,865	-0.11%
2022/02/22	0	0.00	1	21.15	21.20	-1	1,881	-0.05%
2022/02/21	0	0.00	1	21.80	21.70	-1	1,882	-0.05%
2022/02/18	6	21.78	2	21.58	21.75	4	1,886	0.21%
2022/02/17	0	0.00	1	21.35	21.15	-1	1,816	-0.06%
2022/02/16	0	0.00	0.3	21.10	21.25	-0.3	1,830	-0.01%
2022/02/15	0	0.00	0.3	21.00	20.85	-0.3	1,835	-0.01%
2022/02/14	2	20.90	0	0.00	20.85	2	1,861	0.11%
2022/02/11	1	20.85	0	0.00	20.85	1	1,866	0.05%
2022/01/26	1	20.10	0	0.00	20.00	1	2,106	0.05%
2022/01/25	2	20.00	0	0.00	20.00	2	2,116	0.09%
2022/01/24	1	20.05	0	0.00	20.15	1	2,129	0.05%
2022/01/21	1	20.50	0	0.00	20.40	1	2,141	0.05%
2022/01/19	1	20.85	0	0.00	20.80	1	2,137	0.05%
2022/01/18	3	20.90	3	21.08	20.90	0	2,143	0.00%
2022/01/14	0	0.00	2	20.80	20.90	-2	2,168	-0.09%
2022/01/13	2	21.25	0	0.00	21.15	2	2,159	0.09%
2022/01/12	0	0.00	2	21.45	21.40	-2	2,138	-0.09%
2022/01/11	1	21.55	4	21.60	21.55	-3	2,150	-0.14%
2022/01/10	3	21.70	0	0.00	21.80	3	2,160	0.14%
2022/01/07	1	22.00	0	0.00	21.80	1	2,172	0.05%
2022/01/04	0	0.00	66	22.05	22.20	-66	2,212	-2.98%
2022/01/03	1	22.05	2	22.30	22.15	-1	2,192	-0.05%
2021/12/30	1	21.85	0	0.00	21.95	1	2,198	0.05%
2021/12/29	2	22.00	0	0.00	21.85	2	2,209	0.09%
2021/12/28	4	21.53	0	0.00	21.55	4	2,205	0.18%
2021/12/27	1	21.40	0	0.00	21.40	1	2,301	0.04%
2021/12/23	0	0.00	1	21.45	21.45	-1	2,381	-0.04%
2021/12/22	0	0.00	1	21.45	21.45	-1	2,400	-0.04%
2021/12/16	4	21.61	0	0.00	21.50	4	2,442	0.16%
2021/12/15	0	0.00	1	21.45	21.40	-1	2,473	-0.04%
2021/12/14	3	21.52	0	0.00	21.40	3	2,489	0.12%
2021/12/13	0	0.00	1	22.00	21.90	-1	2,460	-0.04%
2021/12/10	1	21.95	0	0.00	22.05	1	2,470	0.04%
2021/12/09	1	22.10	7	22.14	22.05	-6	2,475	-0.24%
2021/12/08	0	0.00	11.8	22.34	22.20	-11.8	2,460	-0.48%
2021/12/07	3	22.27	0	0.00	22.20	3	2,465	0.12%
2021/12/02	0	0.00	2	22.00	21.85	-2	2,540	-0.08%
2021/11/30	0.3	21.85	3	22.20	22.30	-2.8	2,629	-0.10%
2021/11/29	4	21.76	1	21.80	21.70	3	2,647	0.11%
2021/11/26	1	22.05	0.8	22.15	22.00	0.2	2,702	0.01%
2021/11/25	0	0.00	3	22.50	22.30	-3	2,812	-0.11%
2021/11/24	1	22.45	3	22.45	22.50	-2	2,838	-0.07%
2021/11/23	1.3	22.14	0	0.00	22.00	1.3	2,835	0.05%
2021/11/22	0.1	22.25	0	0.00	22.35	0.1	2,885	0.00%
2021/11/19	1	22.15	0	0.00	22.15	1	2,920	0.03%
2021/11/18	1	22.20	10	22.30	22.25	-9	3,017	-0.30%
2021/11/17	0	0.00	5	22.27	22.25	-5	3,271	-0.15%
2021/11/16	0	0.00	3	22.70	22.50	-3	3,313	-0.09%
2021/11/15	3	22.73	4	22.53	22.60	-1	3,606	-0.03%
2021/11/12	0	0.00	2	22.55	22.40	-2	3,764	-0.05%
2021/11/11	6	22.17	0	0.00	22.10	6	3,788	0.16%
2021/11/10	1	22.85	0	0.00	22.50	1	3,851	0.03%
2021/11/09	0	0.00	3	22.60	22.70	-3	4,035	-0.07%
2021/11/08	0	0.00	13	22.67	22.75	-13	4,030	-0.32%
2021/11/05	1	22.20	0	0.00	22.15	1	4,069	0.02%
2021/11/04	3	22.43	6	22.82	22.40	-3	4,078	-0.07%
2021/11/03	7.3	22.71	5	22.93	22.90	2.3	4,075	0.06%
2021/11/02	5	22.30	1	22.25	22.15	4	4,000	0.10%
2021/10/29	2	21.65	2	21.83	21.80	0	4,035	0.00%
2021/10/28	0	0.00	1	21.70	21.55	-1	4,050	-0.02%
2021/10/26	0.5	21.40	0	0.00	21.45	0.5	4,169	0.01%
2021/10/22	0	0.00	1	21.50	21.25	-1	4,341	-0.02%
2021/10/18	2	21.20	1	21.05	21.15	1	4,723	0.02%
2021/10/15	1	20.85	2	21.00	20.90	-1	4,860	-0.02%
2021/10/14	0	0.00	1	20.60	20.80	-1	4,970	-0.02%
2021/10/13	2	20.70	1	20.60	20.50	1	5,090	0.02%
2021/10/12	8	21.20	0	0.00	20.70	8	5,273	0.15%
2021/10/07	1	21.90	60	21.91	21.85	-59	5,852	-1.01%
2021/10/06	2.1	21.46	22	21.36	21.20	-19.9	6,070	-0.33%
2021/10/05	2	21.43	3	21.22	21.60	-1	6,279	-0.02%
2021/10/04	4	21.50	49	21.86	21.60	-45	6,420	-0.70%
2021/10/01	4	22.50	1	22.50	22.45	3	6,574	0.05%
2021/09/30	0	0.00	6	22.90	23.10	-6	7,031	-0.09%
2021/09/27	0	0.00	3	23.23	23.15	-3	9,283	-0.03%
2021/09/24	2	23.10	2	23.13	23.05	0	9,911	0.00%
2021/09/23	0	0.00	1	22.95	22.90	-1	10,734	-0.01%
2021/09/22	1	22.70	0	0.00	22.75	1	11,576	0.01%
2021/09/17	0.2	23.20	0	0.00	23.30	0.2	12,887	0.00%
2021/09/16	0	0.00	2	22.95	23.05	-2	13,779	-0.01%
2021/09/14	3	23.25	0	0.00	23.05	3	17,417	0.02%
2021/09/10	0	0.00	2	23.30	23.50	-2	24,448	-0.01%
2021/09/09	0	0.00	14	23.10	23.10	-14	26,598	-0.05%
2021/09/08	1	23.30	0	0.00	23.20	1	27,334	0.00%
2021/09/06	11	23.50	0	0.00	23.40	11	31,157	0.04%
2021/09/03	1	24.35	0	0.00	23.85	1	31,286	0.00%
2021/09/01	1	24.20	2	24.20	24.10	-1	31,427	0.00%
2021/08/31	1	24.35	17	24.48	24.65	-16	31,969	-0.05%
2021/08/30	4	24.20	13	24.23	24.20	-9	32,038	-0.03%
2021/08/26	70	24.58	2	24.13	24.00	68	32,704	0.21%
2021/08/25	6	24.10	10	24.19	24.20	-4	33,286	-0.01%
2021/08/24	4	24.10	6	24.23	23.85	-2	33,357	-0.01%
2021/08/23	34	24.23	158	24.33	24.00	-124	33,394	-0.37%	大賣/鉅額交易
2021/08/20	0.3	23.50	0	0.00	23.10	0.3	33,387	0.00%
2021/08/19	138	24.23	14	24.30	23.50	124	33,397	0.37%	大買/鉅額交易
2021/08/18	10	22.60	1	24.00	24.10	9	33,180	0.03%
2021/08/17	0	0.00	15	22.85	22.80	-15	33,237	-0.05%
2021/08/16	1	23.45	13.4	23.48	23.20	-12.4	33,777	-0.04%
2021/08/13	3	24.20	111	23.93	23.95	-108	34,091	-0.32%	大賣/鉅額交易
2021/08/12	0	0.00	5	23.45	23.45	-5	33,970	-0.01%
2021/08/11	4	23.45	12	23.35	23.35	-8	34,116	-0.02%
2021/08/10	2	23.85	4	23.81	23.75	-2	34,202	-0.01%
2021/08/09	6	23.95	0	0.00	23.90	6	34,362	0.02%
2021/08/06	5	24.21	4	24.24	23.95	1	34,464	0.00%
2021/08/05	1	24.00	0	0.00	23.95	1	34,663	0.00%
2021/08/04	0	0.00	3	24.10	24.25	-3	35,038	-0.01%
2021/08/03	4	24.18	51	24.14	24.00	-47	35,280	-0.13%
2021/08/02	6	23.90	1	24.20	24.20	5	35,478	0.01%
2021/07/30	3	24.12	12	24.13	24.05	-9	35,601	-0.03%
2021/07/29	22	24.46	31	24.45	24.70	-9	35,684	-0.03%
2021/07/28	23	23.97	23	24.14	23.85	0	35,757	0.00%
2021/07/27	5	24.50	2	24.40	24.40	3	36,236	0.01%
2021/07/26	81	24.90	10	25.20	24.90	71	36,648	0.19%
2021/07/23	4	25.18	8.8	24.99	25.20	-4.8	36,871	-0.01%
2021/07/22	31	24.29	24	24.56	24.35	7	37,094	0.02%
2021/07/21	9	24.42	6	25.15	24.10	3	37,461	0.01%
2021/07/20	8	24.94	4	24.98	24.80	4	38,136	0.01%
2021/07/19	25	25.40	12	25.63	25.60	13	38,573	0.03%
2021/07/16	14	25.23	24	25.16	25.15	-10	40,374	-0.02%
2021/07/15	18	26.09	22	25.74	25.75	-4	41,689	-0.01%
2021/07/14	109	25.12	18	25.10	24.90	91	42,415	0.21%	大買/
2021/07/13	33	25.41	37.3	25.60	25.20	-4.3	43,019	-0.01%
2021/07/12	35	26.00	14	26.23	25.80	21	42,947	0.05%
2021/07/09	25.1	26.52	16	26.68	26.40	9.1	42,805	0.02%
2021/07/08	18	27.03	46	26.94	27.05	-28	42,891	-0.07%
2021/07/07	74	27.50	61	27.08	27.50	13	42,832	0.03%
2021/07/06	110	28.05	76	27.89	28.25	34	42,444	0.08%	大買/
2021/07/05	21	26.12	53	26.20	26.95	-32	41,278	-0.08%
2021/07/02	27	26.94	29	26.64	26.60	-2	40,903	0.00%
2021/07/01	117	27.47	39.2	27.77	27.10	77.8	40,656	0.19%	大買/
2021/06/30	61	28.15	66	28.13	27.85	-5	40,332	-0.01%
2021/06/29	89	28.48	22	28.59	28.10	67	39,878	0.17%
2021/06/28	129	29.03	136.8	29.10	28.90	-7.8	39,901	-0.02%	大買/大賣/
2021/06/25	70	28.53	81	28.66	27.90	-11	38,693	-0.03%
2021/06/24	140	28.62	153	28.74	28.45	-13	37,832	-0.03%	大買/大賣/
2021/06/23	137	28.60	95.5	28.71	28.15	41.5	35,736	0.12%	大買/
2021/06/22	300.3	32.77	303.3	32.78	31.25	-3	34,203	-0.01%	大買/大賣/
2021/06/21	110	30.21	220.2	30.66	31.10	-110.2	30,045	-0.37%	大買/大賣/鉅額交易
2021/06/18	143.1	28.82	137.5	28.76	28.30	5.6	27,198	0.02%	大買/大賣/
2021/06/17	84.2	27.00	86	26.91	27.10	-1.8	25,096	-0.01%
2021/06/16	220.2	27.34	196	27.77	26.65	24.2	24,395	0.10%	大買/大賣/
2021/06/15	77	25.62	113.4	25.44	26.15	-36.4	21,945	-0.17%	大賣/
2021/06/11	6	23.86	8	23.90	23.80	-2	20,715	-0.01%
2021/06/10	8	23.58	5	23.49	23.45	3	20,690	0.01%
2021/06/09	40	23.83	20	23.42	23.45	20	20,648	0.10%
2021/06/08	60	24.90	90.9	24.48	24.10	-30.9	20,565	-0.15%
2021/06/07	8	23.66	2	24.05	23.90	6	20,083	0.03%
2021/06/04	27.2	23.96	13	23.93	24.10	14.2	19,964	0.07%
2021/06/03	67.4	23.99	73	23.93	24.00	-5.6	19,624	-0.03%
2021/06/02	34	23.46	70	23.38	23.40	-36	19,299	-0.19%
2021/06/01	13	22.16	5	22.18	22.75	8	18,664	0.04%
2021/05/31	24	22.46	1	22.10	22.05	23	18,570	0.12%
2021/05/28	82	22.62	7.2	22.68	22.65	74.8	18,435	0.41%
2021/05/27	3	22.03	3	22.02	21.90	0	18,259	0.00%
2021/05/26	4	22.19	5	22.41	21.95	-1	18,494	-0.01%
2021/05/25	18	21.95	48	21.97	22.00	-30	18,527	-0.16%
2021/05/24	12	22.82	14	22.74	22.40	-2	18,330	-0.01%
2021/05/21	30	20.90	14	21.43	21.90	16	17,771	0.09%
2021/05/20	5	20.12	6	20.23	19.95	-1	17,418	-0.01%
2021/05/19	13	20.36	8	20.70	20.45	5	17,365	0.03%
2021/05/18	2	19.60	31	19.55	20.05	-29	17,255	-0.17%
2021/05/17	18	18.33	15.3	18.27	18.25	2.7	17,120	0.02%
2021/05/14	0	0.00	1	20.10	20.10	-1	16,930	-0.01%
2021/05/13	24	19.94	25.2	19.95	19.80	-1.2	16,782	-0.01%
2021/05/12	37	20.92	21	21.10	20.75	16	16,521	0.10%
2021/05/11	42	23.33	5	23.87	23.00	37	16,099	0.23%
2021/05/10	33	24.91	16	24.89	24.65	17	15,833	0.11%
2021/05/07	3	24.03	20	24.00	24.75	-17	15,601	-0.11%
2021/05/06	21	23.80	39	24.04	23.75	-18	15,417	-0.12%
2021/05/05	13	24.13	10.5	24.02	23.90	2.5	15,253	0.02%
2021/05/04	67	24.06	99	24.68	23.75	-32	15,096	-0.21%
2021/05/03	46.3	25.85	24	26.21	25.50	22.3	14,515	0.15%
2021/04/29	101	25.08	33.3	25.31	25.30	67.7	14,021	0.48%	大買/
2021/04/28	32.7	25.89	27.2	26.03	25.65	5.5	13,724	0.04%
2021/04/27	88	26.57	14	26.63	26.50	74	13,380	0.55%
2021/04/26	61	27.46	99	27.16	27.30	-38	12,907	-0.29%
2021/04/23	82.2	26.14	27	26.16	25.80	55.2	12,086	0.46%
2021/04/22	178.6	29.01	82	28.29	27.00	96.6	11,549	0.84%	大買/
2021/04/21	161	26.77	164	26.62	27.60	-3	9,621	-0.03%	大買/大賣/
2021/04/20	83.4	25.76	62	25.71	25.10	21.4	8,117	0.26%
2021/04/19	29	23.79	39	24.19	24.60	-10	7,019	-0.14%
2021/04/16	2	22.35	5	22.19	22.40	-3	6,198	-0.05%
2021/04/15	14	22.21	6	22.15	22.15	8	6,025	0.13%
2021/04/14	26.1	22.32	6.2	22.26	22.35	19.8	5,967	0.33%
2021/04/13	15	22.23	7	22.01	21.90	8	5,771	0.14%
2021/04/12	10	22.32	17	22.45	22.30	-7	5,613	-0.13%
2021/04/09	14.7	22.58	3	22.57	22.60	11.7	5,550	0.21%
2021/04/08	7	22.44	5	22.43	22.50	2	5,392	0.04%
2021/04/07	13	22.09	16	22.02	22.15	-3	5,263	-0.06%
2021/04/06	25	22.53	5	22.50	22.40	20	5,191	0.39%
2021/04/01	28	21.84	22	21.97	22.15	6	5,110	0.12%
2021/03/31	38.1	21.48	40	21.47	21.45	-2	4,798	-0.04%
2021/03/30	20	22.50	8	22.93	22.25	12	3,993	0.30%
2021/03/29	8	22.31	0	0.00	22.40	8	4,034	0.20%
2021/03/26	0	22.40	0	0.00	22.35	0	4,748	0.00%
2021/03/25	1	22.45	0	0.00	22.40	1	5,212	0.02%
2021/03/24	1	22.55	2	22.55	22.55	-1	5,463	-0.02%
2021/03/23	8	22.50	1	22.60	22.75	7	5,487	0.13%
2021/03/22	0.5	23.00	1	22.55	22.95	-0.5	5,462	-0.01%
2021/03/19	4	22.30	2	22.40	22.30	2	5,380	0.04%
2021/03/18	8.6	22.62	4	22.90	22.60	4.6	5,313	0.09%
2021/03/17	9.4	22.96	6	23.22	22.90	3.4	5,234	0.06%
2021/03/16	11.1	22.63	12.5	22.66	23.10	-1.4	5,088	-0.03%
2021/03/15	4	21.74	1	21.80	21.90	3	4,942	0.06%
2021/03/12	26.1	22.18	22	22.03	22.00	4.1	4,899	0.08%
2021/03/11	18	22.03	14	21.93	21.90	4	4,838	0.08%
2021/03/10	6	22.60	3	22.75	22.45	3	4,710	0.06%
2021/03/08	9	23.02	0	0.00	22.95	9	4,632	0.19%
2021/03/04	1	23.50	0	0.00	23.70	1	4,584	0.02%
2021/03/03	4	23.39	0.1	23.60	23.70	3.9	4,570	0.09%
2021/03/02	7	23.54	0	0.00	23.40	7	4,574	0.15%
2021/02/26	21.1	23.51	5	23.99	23.95	16.1	4,553	0.35%
2021/02/25	1	26.30	0	0.00	26.50	1	4,253	0.02%
2021/02/24	3	25.30	0	0.00	25.30	3	4,134	0.07%
2021/02/23	1	25.15	1	25.20	25.25	0	4,084	0.00%
2021/02/22	0	0.00	0.4	24.95	25.10	-0.4	4,051	-0.01%
2021/02/19	0	0.00	0.9	24.90	24.90	-0.9	3,993	-0.02%
2021/02/18	6	25.72	4	25.38	25.30	2	3,966	0.05%
2021/02/05	3	23.90	0	0.00	23.95	3	3,887	0.08%
2021/02/04	1	24.05	0	0.00	24.00	1	3,914	0.03%
2021/02/02	1	24.10	0	0.00	24.00	1	3,912	0.03%
2021/01/29	1	24.00	0	0.00	24.05	1	3,888	0.03%
2021/01/28	0	0.00	1	24.50	24.75	-1	3,870	-0.03%
2021/01/25	0	0.00	1	24.70	24.75	-1	3,857	-0.03%
2021/01/22	1	24.70	0	0.00	24.65	1	3,864	0.03%
2021/01/20	2	24.55	3	24.45	24.05	-1	3,859	-0.03%
2021/01/19	0	0.00	22	24.92	24.70	-22	3,826	-0.57%
2021/01/11	3	27.00	0	0.00	26.75	3	3,702	0.08%
2021/01/08	1	26.90	1	26.60	26.45	0	3,680	0.00%
2021/01/06	0	26.85	2	26.88	26.50	-2	3,633	-0.05%
2021/01/04	10	28.50	12	28.04	28.25	-2	3,547	-0.06%
2020/12/31	0	0.00	0.5	28.70	28.45	-0.5	3,478	-0.01%
2020/12/30	0	0.00	22	28.60	28.70	-22	3,451	-0.64%
2020/12/29	23	29.61	1	29.00	28.80	22	3,435	0.64%
2020/12/28	41	29.55	25	29.81	29.35	16	3,310	0.48%
2020/12/25	3	29.00	0	0.00	28.30	3	3,066	0.10%
2020/12/24	0	0.00	1	28.80	28.65	-1	2,989	-0.03%
2020/12/23	3	28.23	7	28.15	29.00	-4	2,911	-0.14%
2020/12/22	36	30.90	108	30.78	28.05	-72	2,739	-2.63%	大賣/
2020/12/21	14	30.01	45.6	30.63	30.95	-31.6	1,990	-1.59%
2020/12/18	81	27.45	26	27.06	28.15	55	1,510	3.64%
2020/12/17	0	0.00	1.1	25.55	25.60	-1.1	1,250	-0.08%
2020/12/16	0	0.00	5.1	25.35	25.30	-5.1	1,210	-0.42%
2020/12/15	0	0.00	4	24.80	24.75	-4	1,187	-0.34%
2020/12/11	1	24.80	0	0.00	24.60	1	1,199	0.08%
2020/12/02	1	25.15	0.1	25.20	25.05	1	1,577	0.06%
2020/11/30	0	0.00	5	24.95	24.90	-5	1,571	-0.32%
2020/11/27	0	0.00	1	24.95	25.05	-1	1,561	-0.06%
2020/11/26	1	25.25	0.1	25.25	25.25	1	1,570	0.06%
2020/11/25	11	25.24	1	25.15	25.05	10	1,603	0.62%
2020/11/24	1	24.80	1.1	24.75	24.45	-0.1	1,537	0.00%
2020/11/23	0	0.00	5	24.70	24.60	-5	1,552	-0.32%
2020/11/20	2	24.00	0	0.00	24.00	2	1,539	0.13%
2020/11/19	0	0.00	8	24.28	24.15	-8	1,559	-0.51%
2020/11/13	0	0.00	3.4	24.13	24.05	-3.4	1,680	-0.20%
2020/11/12	14	24.16	1	23.85	23.85	13	1,789	0.73%
2020/11/11	4	24.54	3.7	24.62	24.60	0.3	1,765	0.02%
2020/11/06	1	24.50	0	0.00	24.40	1	1,794	0.06%
2020/11/03	0	0.00	0	24.50	24.55	0	1,946	0.00%
2020/10/30	0	0.00	3	25.00	24.60	-3	1,986	-0.15%
2020/10/29	0	0.00	2	25.00	24.85	-2	2,027	-0.10%
2020/10/28	3.1	25.35	21	25.22	25.25	-17.9	2,105	-0.85%
2020/10/19	0	0.00	5	24.80	24.90	-5	2,231	-0.22%
2020/10/15	1	24.60	0	0.00	24.60	1	2,288	0.04%
2020/10/14	0	0.00	11	25.10	24.90	-11	2,311	-0.48%
2020/10/13	4	24.68	0	0.00	24.65	4	2,317	0.17%
2020/10/08	0	0.00	3	24.80	24.85	-3	2,394	-0.13%
2020/10/07	3	24.60	0	0.00	24.75	3	2,392	0.13%
2020/09/25	1	23.80	0	0.00	23.80	1	2,432	0.04%
2020/09/24	0	0.00	20	24.10	23.90	-20	2,416	-0.83%
2020/09/23	1	24.15	1.9	24.19	24.35	-0.9	2,395	-0.04%
2020/09/22	21	24.62	0	0.00	24.45	21	2,380	0.88%
2020/09/21	0	0.00	1	25.15	24.85	-1	2,364	-0.04%
2020/09/18	0	0.00	1	24.95	24.95	-1	2,367	-0.04%
2020/09/17	1	24.80	1	25.10	24.85	0	2,377	0.00%
2020/09/16	0	0.00	1	24.95	24.80	-1	2,390	-0.04%
2020/09/14	3	25.07	3	25.25	25.10	0	2,380	0.00%
2020/09/11	3	25.77	4	25.90	25.25	-1	2,354	-0.04%
2020/09/10	2	25.30	2	25.33	25.30	0	2,148	0.00%
2020/09/08	3	25.48	0	0.00	25.15	3	2,131	0.14%
2020/09/07	2	25.60	15	25.47	25.70	-13	2,099	-0.62%
2020/09/03	3	24.52	0	0.00	24.45	3	2,009	0.15%
2020/09/02	6	24.49	1	24.45	24.45	5	2,010	0.25%
2020/09/01	2	24.50	0	0.00	24.45	2	2,049	0.10%
2020/08/31	1	25.10	1	24.75	24.75	0	2,042	0.00%
2020/08/26	2	24.48	0	0.00	24.45	2	1,962	0.10%
2020/08/21	1	24.25	51	24.55	24.45	-50	2,031	-2.46%
2020/08/20	53	24.33	1	24.55	24.15	52	2,068	2.51%
2020/08/19	1	25.40	3	25.70	25.40	-2	2,022	-0.10%
2020/08/18	4	25.75	8	25.84	25.35	-4	1,980	-0.20%
2020/08/17	24	24.98	0	0.00	24.85	24	1,869	1.28%
2020/08/14	3	24.55	0	0.00	24.55	3	1,860	0.16%
2020/08/13	1	24.70	0	0.00	24.55	1	1,904	0.05%
2020/08/11	1	25.15	0	0.00	25.00	1	1,911	0.05%
2020/08/10	1	25.35	1	25.35	25.25	0	1,900	0.00%
2020/08/07	2	25.65	0	0.00	25.70	2	1,868	0.11%
2020/08/06	0	0.00	3.5	25.20	24.90	-3.5	1,839	-0.19%
2020/08/05	0	0.00	3	25.28	25.25	-3	1,845	-0.16%
2020/08/04	1	25.70	2	25.93	25.65	-1	1,869	-0.05%
2020/08/03	8	25.88	4	26.04	26.40	4	1,840	0.22%
2020/07/30	1	25.15	4	25.09	25.15	-3	1,897	-0.16%
2020/07/29	2	25.13	3	24.57	24.70	-1	1,876	-0.05%
2020/07/24	0	0.00	3	24.10	24.05	-3	1,834	-0.16%
2020/07/23	0	0.00	3	24.52	24.40	-3	1,835	-0.16%
2020/07/22	4	25.03	1	24.85	24.70	3	1,832	0.16%
2020/07/21	2	24.75	3	24.55	24.60	-1	1,772	-0.06%
2020/07/20	0	0.00	1	24.60	24.75	-1	1,759	-0.06%
2020/07/16	1	24.25	1	24.25	24.55	0	1,758	0.00%
2020/07/15	2	24.23	3	24.68	23.80	-1	1,746	-0.06%
2020/07/14	0	0.00	0.5	23.45	23.60	-0.5	1,664	-0.03%
2020/07/09	1	24.55	2	24.35	23.90	-1	1,663	-0.06%
2020/07/08	2	23.38	0	0.00	23.65	2	1,627	0.12%
2020/07/07	1	23.45	0	0.00	23.45	1	1,623	0.06%
2020/07/06	0	0.00	2	23.50	23.70	-2	1,629	-0.12%
2020/06/23	6	22.96	3	23.08	22.95	3	1,630	0.18%
2020/06/22	3	23.65	0	0.00	23.25	3	1,611	0.19%
2020/06/19	5	23.65	0	0.00	23.60	5	1,617	0.31%
2020/06/18	0	0.00	1	24.10	23.70	-1	1,618	-0.06%
2020/06/17	1	24.05	0	0.00	23.95	1	1,621	0.06%
2020/06/16	0	0.00	6	23.73	23.85	-6	1,633	-0.37%
2020/06/15	3	23.60	0	0.00	23.50	3	1,655	0.18%
2020/06/11	1	24.05	4	24.15	24.05	-3	1,669	-0.18%
2020/06/08	5	25.46	3	25.70	25.55	2	1,676	0.12%
2020/06/02	1	24.75	2	24.98	25.15	-1	1,632	-0.06%
2020/06/01	1	25.00	2	25.28	25.10	-1	1,619	-0.06%
2020/05/29	0	0.00	2	25.13	24.80	-2	1,600	-0.12%
2020/05/28	1	25.05	2	24.95	24.50	-1	1,548	-0.06%
2020/05/27	0	0.00	3	24.52	24.85	-3	1,518	-0.20%
2020/05/26	2	24.13	2.5	23.93	23.80	-0.5	1,476	-0.03%
2020/05/22	1	24.00	0	0.00	23.80	1	1,481	0.07%
2020/05/21	3	24.55	0	0.00	24.30	3	1,473	0.20%
2020/05/20	3	24.30	5	24.61	24.25	-2	1,469	-0.14%
2020/05/19	2	24.40	1	24.55	24.50	1	1,414	0.07%
2020/05/18	2	24.45	1	24.45	24.50	1	1,404	0.07%
2020/05/12	2	24.70	1	25.25	24.75	1	1,322	0.08%
2020/05/11	0	0.00	1	25.00	25.00	-1	1,306	-0.08%
2020/05/08	0	0.00	5	24.24	24.00	-5	1,296	-0.39%
2020/05/07	1	24.00	3	23.95	23.90	-2	1,277	-0.16%
2020/05/06	18	24.48	12	24.36	24.35	6	1,248	0.48%
2020/05/05	2	23.15	1	23.35	23.35	1	1,127	0.09%
2020/04/30	0	0.00	2	21.80	22.00	-2	1,093	-0.18%
2020/04/29	1	21.35	0	0.00	21.70	1	1,095	0.09%
2020/04/28	2	20.70	0	0.00	20.95	2	1,091	0.18%
2020/04/27	0	0.00	14	20.00	20.50	-14	1,114	-1.26%
2020/04/21	17	19.93	0	0.00	19.60	17	1,112	1.53%
2020/04/17	3	20.15	1	19.85	19.85	2	1,112	0.18%
2020/04/15	0	0.00	2	19.30	19.30	-2	1,134	-0.18%
2020/04/13	0	0.00	46	18.71	18.70	-46	1,133	-4.06%
2020/04/10	0	0.00	1	19.10	19.05	-1	1,132	-0.09%
2020/04/09	0	0.00	1	18.85	19.00	-1	1,135	-0.09%
2020/04/08	1	18.80	2	18.60	18.85	-1	1,137	-0.09%
2020/04/01	0	0.00	1	17.50	17.50	-1	1,127	-0.09%
2020/03/31	1	17.70	0	0.00	17.60	1	1,123	0.09%
2020/03/30	0	0.00	2	16.70	16.80	-2	1,099	-0.18%
2020/03/26	3	17.30	0	0.00	17.30	3	1,119	0.27%
2020/03/25	3	17.30	0	0.00	17.40	3	1,118	0.27%
2020/03/24	20	16.90	0	0.00	16.55	20	1,105	1.81%
2020/03/23	31	16.60	0	0.00	16.45	31	1,109	2.79%
2020/03/20	10	16.75	0	0.00	17.10	10	1,111	0.90%
2020/03/19	0.5	15.50	2	16.45	15.55	-1.5	1,096	-0.14%
2020/03/17	1	17.00	0	0.00	17.00	1	1,058	0.09%
2020/03/16	2	18.75	0	0.00	18.00	2	1,025	0.19%
2020/03/13	0	0.00	4	18.90	19.30	-4	1,002	-0.40%
2020/03/12	3	20.95	0	0.00	20.55	3	976	0.31%
2020/03/11	0	0.00	1	22.30	22.10	-1	949	-0.11%
2020/03/10	1	22.30	5	22.35	22.25	-4	941	-0.42%
2020/03/09	1	22.55	0	0.00	22.55	1	920	0.11%
2020/03/06	1	22.90	0	0.00	22.90	1	901	0.11%
2020/03/03	3	23.10	0	0.00	22.90	3	894	0.34%
2020/03/02	2	22.70	1	23.30	22.80	1	893	0.11%
2020/02/27	1	23.10	0	0.00	23.10	1	885	0.11%
2020/02/26	0	0.00	1	23.35	23.30	-1	886	-0.11%
2020/02/24	1	24.00	0	0.00	23.80	1	863	0.12%
2020/02/21	0	0.00	2	24.25	24.15	-2	859	-0.23%
2020/02/17	0	0.00	1	24.25	24.25	-1	864	-0.12%
2020/02/14	1	24.35	0	0.00	24.35	1	868	0.12%
2020/02/13	11	24.81	10	24.51	24.50	1	871	0.11%
2020/02/12	17	24.65	16	24.40	24.50	1	862	0.12%
2020/02/11	2	23.85	6	24.30	24.65	-4	854	-0.47%
2020/02/07	2	23.35	0	0.00	23.25	2	844	0.24%
2020/02/06	0	0.00	3.2	23.63	23.60	-3.2	869	-0.36%
2020/02/05	3	23.42	0	0.00	23.30	3	868	0.35%
2020/02/04	4	23.48	0	0.00	23.55	4	861	0.46%
2020/02/03	0	0.00	1	23.55	23.35	-1	854	-0.12%
2020/01/30	6	25.00	2	25.30	24.50	4	834	0.48%
2020/01/20	0	0.00	1	26.25	26.25	-1	799	-0.13%
2020/01/15	2	26.35	0	0.00	26.40	2	800	0.25%
2020/01/13	0	0.00	1	26.70	26.50	-1	870	-0.11%
2020/01/06	1	26.90	0	0.00	26.80	1	877	0.11%
2020/01/02	1	27.05	0	0.00	27.10	1	860	0.12%
2019/12/31	1	26.85	0	0.00	26.85	1	854	0.12%
2019/12/30	0	0.00	4	27.15	26.95	-4	853	-0.47%
2019/12/24	0	0.00	2	27.10	26.95	-2	848	-0.24%
2019/12/23	0	0.00	1	27.15	27.15	-1	843	-0.12%
2019/12/13	1	26.50	0	0.00	26.40	1	904	0.11%
2019/12/12	3	26.55	0	0.00	26.50	3	904	0.33%
2019/12/05	0	0.00	1	26.45	26.40	-1	1,023	-0.10%
2019/11/26	0	0.00	3.4	26.64	26.75	-3.4	1,066	-0.32%
2019/11/19	0.3	26.25	2	26.30	26.30	-1.7	1,104	-0.15%
2019/11/18	1	26.35	0	0.00	26.30	1	1,114	0.09%
2019/11/07	0	0.00	2	27.50	27.60	-2	1,107	-0.18%
2019/11/05	0.4	26.85	0	0.00	27.00	0.4	1,109	0.04%
2019/10/30	1	27.05	0	0.00	27.10	1	1,084	0.09%
2019/10/29	0	0.00	0.2	26.60	26.60	-0.2	1,083	-0.02%
2019/10/28	0	0.00	1	26.80	26.80	-1	1,096	-0.09%
2019/10/24	2	27.15	0	0.00	27.10	2	1,111	0.18%
2019/10/23	1.1	27.00	0	0.00	27.00	1.1	1,112	0.10%
2019/10/21	0	0.00	1	27.50	27.50	-1	1,079	-0.09%
2019/10/16	0	0.00	2	26.98	26.90	-2	1,125	-0.18%
2019/10/15	3	27.03	0	0.00	27.20	3	1,179	0.25%
2019/10/14	0	0.00	1	27.05	27.10	-1	1,207	-0.08%
2019/09/19	0	0.00	1	26.80	26.80	-1	1,296	-0.08%
2019/09/18	5	27.21	8	27.14	26.95	-3	1,290	-0.23%
2019/09/16	0	0.00	1.4	26.48	26.45	-1.4	1,225	-0.12%
2019/09/11	0	0.00	1	26.40	26.40	-1	1,221	-0.08%
2019/09/06	0	0.00	2	25.70	25.65	-2	1,167	-0.17%
2019/09/05	2	25.55	1	26.00	25.55	1	1,174	0.09%
2019/09/02	0	0.00	4	25.48	25.70	-4	1,220	-0.33%
2019/08/29	3	25.32	0	0.00	25.25	3	1,271	0.24%
2019/08/28	3	25.45	6	25.75	25.20	-3	1,284	-0.23%
2019/08/23	3	25.60	0	0.00	25.55	3	1,273	0.24%
2019/08/22	1	25.50	0	0.00	25.65	1	1,292	0.08%
2019/08/16	3	25.70	0	0.00	25.50	3	1,337	0.22%
2019/08/14	0	0.00	1	26.00	26.00	-1	1,459	-0.07%
2019/08/07	3	26.40	7	26.81	26.40	-4	1,527	-0.26%
2019/08/06	2	25.78	0	0.00	25.90	2	1,503	0.13%
2019/08/02	0	0.00	1	26.20	26.15	-1	1,531	-0.07%
2019/08/01	0	0.00	1	26.45	26.35	-1	1,549	-0.06%
2019/07/30	5	26.42	0	0.00	26.30	5	1,573	0.32%
2019/07/29	4	26.55	0	0.00	26.50	4	1,651	0.24%
2019/07/26	3	26.93	4	27.09	26.70	-1	1,719	-0.06%
2019/07/25	2	26.85	0	0.00	26.90	2	1,723	0.12%
2019/07/23	0	0.00	1	26.90	26.75	-1	1,731	-0.06%
2019/07/22	3	27.00	0	0.00	26.85	3	1,729	0.17%
2019/07/19	1	27.50	2	27.32	27.20	-1	1,716	-0.06%
2019/07/18	5	27.40	6	27.75	27.30	-1	1,714	-0.06%
2019/07/17	1	27.65	7	27.43	27.25	-6	1,666	-0.36%
2019/07/16	4	27.20	7.5	27.20	27.05	-3.5	1,607	-0.22%
2019/07/15	0	0.00	6.2	26.43	26.50	-6.2	1,548	-0.40%
2019/07/12	0	0.00	2	26.55	26.40	-2	1,564	-0.13%
2019/07/10	0	0.00	0	26.35	26.35	0	1,622	0.00%
2019/07/09	0	0.00	7	26.96	26.45	-7	1,643	-0.43%
2019/07/05	6	26.65	2	26.60	26.60	4	1,643	0.24%
2019/07/04	8	27.03	1	26.85	26.90	7	1,633	0.43%
2019/07/03	1	27.15	1	26.90	26.80	0	1,641	0.00%
2019/07/02	0	0.00	4	26.85	27.05	-4	1,625	-0.25%
2019/06/28	2	26.35	0	0.00	26.40	2	1,612	0.12%
2019/06/27	2	26.45	0	0.00	26.35	2	1,677	0.12%
2019/06/24	0	0.00	1	26.35	26.40	-1	1,743	-0.06%
2019/06/19	0.1	26.10	0	0.00	26.30	0.1	1,825	0.01%
2019/06/18	2	26.25	0	0.00	26.20	2	1,980	0.10%
2019/06/14	0	0.00	1	27.00	26.50	-1	2,128	-0.05%
2019/06/13	4	26.28	3	26.35	26.45	1	2,111	0.05%
2019/06/12	1.6	26.39	2	26.84	26.20	-0.4	2,139	-0.02%
2019/06/10	6	26.39	4	26.10	26.20	2	2,114	0.09%
2019/06/06	1	26.50	0	0.00	26.40	1	2,101	0.05%
2019/06/05	2	26.78	4	26.94	27.10	-2	2,093	-0.10%
2019/06/04	1.7	26.10	0	0.00	26.10	1.7	2,071	0.08%
2019/05/31	0	0.00	1	26.80	26.45	-1	2,103	-0.05%
2019/05/30	1	26.30	0	0.00	26.30	1	2,107	0.05%
2019/05/28	1	26.95	0	0.00	26.95	1	2,144	0.05%
2019/05/27	1	27.20	2	27.35	27.30	-1	2,227	-0.04%
2019/05/21	1	28.60	3	28.20	27.20	-2	2,470	-0.08%
2019/05/20	3	26.55	6	26.85	27.40	-3	2,634	-0.11%
2019/05/17	1	25.50	0	0.00	25.50	1	2,690	0.04%
2019/05/10	2	26.35	0	0.00	26.10	2	3,094	0.06%
2019/05/09	3	27.25	0	0.00	26.25	3	3,088	0.10%
2019/05/07	4	27.70	4	27.45	27.40	0	3,076	0.00%
2019/05/06	2	27.85	4	28.20	27.65	-2	3,088	-0.06%
2019/05/03	1	27.80	2	27.58	27.30	-1	3,091	-0.03%
2019/05/02	2	26.70	6	26.57	26.70	-4	3,034	-0.13%
2019/04/30	5	26.08	0	0.00	26.05	5	3,021	0.17%
2019/04/29	1	26.20	6	26.34	26.20	-5	3,032	-0.16%
2019/04/26	5	26.11	0	0.00	26.10	5	3,026	0.17%
2019/04/24	1	26.40	10	26.35	26.25	-9	3,056	-0.29%
2019/04/23	10	26.65	0	0.00	26.25	10	3,050	0.33%
2019/04/18	5	26.04	3	26.20	25.95	2	3,073	0.07%
2019/04/17	0	0.00	0.4	26.50	26.40	-0.4	3,068	-0.01%
2019/04/16	4	26.30	2	26.35	26.35	2	3,068	0.07%
2019/04/15	1	27.30	1	27.30	27.05	0	3,029	0.00%
2019/04/12	0	0.00	1	27.45	27.30	-1	3,016	-0.03%
2019/04/11	5	28.00	5	27.85	27.65	0	3,012	0.00%
2019/04/09	0	0.00	11.8	27.73	27.80	-11.8	3,003	-0.39%
2019/04/03	2	27.30	2	27.30	27.30	0	2,986	0.00%
2019/04/02	4	27.49	1	27.70	27.30	3	2,980	0.10%
2019/04/01	12	27.58	2	27.80	27.30	10	2,993	0.33%
2019/03/27	0	0.00	10	28.40	28.50	-10	2,985	-0.33%
2019/03/26	2	27.85	2	28.05	28.00	0	2,961	0.00%
2019/03/25	10	28.10	0	0.00	27.75	10	2,971	0.34%
2019/03/22	5	28.67	0	0.00	28.50	5	2,949	0.17%
2019/03/21	5	29.60	6	30.34	29.50	-1	2,877	-0.03%
2019/03/20	1	29.35	3	29.33	29.25	-2	2,735	-0.07%
2019/03/19	0	0.00	7	28.99	28.45	-7	2,623	-0.27%
2019/03/18	2	28.63	7	28.91	28.55	-5	2,601	-0.19%
2019/03/15	0	0.00	1	28.40	28.70	-1	2,579	-0.04%
2019/03/14	0	0.00	1	27.60	27.60	-1	2,546	-0.04%
2019/03/11	4	27.13	6	27.42	27.75	-2	2,571	-0.08%
2019/03/08	1	27.30	1	27.20	27.20	0	2,575	0.00%
2019/03/07	1	28.10	2	27.40	27.40	-1	2,602	-0.04%
2019/03/06	1	28.60	2	28.43	28.25	-1	2,584	-0.04%
2019/03/05	8	28.45	0	0.00	28.50	8	2,580	0.31%
2019/03/04	5	28.80	5	29.00	28.60	0	2,587	0.00%
2019/02/27	1	28.85	0	0.00	28.60	1	2,611	0.04%
2019/02/26	7	29.03	13	29.73	28.80	-6	2,590	-0.23%
2019/02/25	0.1	29.20	3.8	28.45	29.35	-3.7	2,499	-0.15%
2019/02/22	5	28.30	0	0.00	28.20	5	2,414	0.21%
2019/02/21	15.5	29.27	119	28.85	28.95	-103.5	2,371	-4.36%	大賣/鉅額交易
2019/02/20	13.1	28.61	0	0.00	28.95	13.1	2,315	0.57%
2019/02/19	1	28.55	23	28.86	29.10	-22	2,203	-1.00%
2019/02/18	7	26.63	3	26.48	26.70	4	1,946	0.21%
2019/02/15	1	25.25	7	25.89	26.15	-6	1,928	-0.31%
2019/02/14	0	0.00	2	24.60	24.50	-2	1,725	-0.12%
2019/02/13	2	24.30	3	24.45	24.60	-1	1,714	-0.06%
2019/02/12	3	24.30	5	24.20	24.30	-2	1,684	-0.12%
2019/02/11	1	25.50	7	26.56	25.15	-6	1,536	-0.39%
2019/01/30	2	25.80	0	0.00	25.80	2	1,523	0.13%
2019/01/29	0	0.00	2	25.43	26.00	-2	1,529	-0.13%
2019/01/28	2.2	25.88	0	0.00	25.70	2.2	1,539	0.14%
2019/01/25	0.1	26.00	7	26.46	26.00	-6.9	1,578	-0.44%
2019/01/24	5	25.45	10	26.27	26.60	-5	1,550	-0.32%
2019/01/18	0	0.00	1	25.20	25.25	-1	1,464	-0.07%
2019/01/17	10	25.30	1	25.45	25.20	9	1,543	0.58%
2019/01/15	0	0.00	21	24.20	24.30	-21	1,520	-1.38%
2019/01/14	0	0.00	3.7	24.48	24.20	-3.7	1,523	-0.24%
2019/01/11	2	24.58	2	24.75	24.40	0	1,529	0.00%
2019/01/09	1	24.40	0	0.00	24.40	1	1,516	0.07%
2019/01/08	0	0.00	2	25.15	24.80	-2	1,519	-0.13%
2019/01/07	0	0.00	7	24.63	24.60	-7	1,523	-0.46%
2019/01/04	3	23.55	7	23.80	23.60	-4	1,553	-0.26%
2019/01/03	3	24.53	2	24.43	24.15	1	1,624	0.06%
2019/01/02	7	25.05	0.8	24.90	24.90	6.2	1,640	0.38%
2018/12/28	0	0.00	3	25.35	25.40	-3	1,672	-0.18%
2018/12/27	9	25.13	5	25.40	25.00	4	1,763	0.23%
2018/12/26	3	25.08	0	0.00	24.75	3	1,799	0.17%
2018/12/25	2	25.30	0	0.00	25.25	2	1,910	0.10%
2018/12/24	4	26.50	4	26.34	26.20	0	2,009	0.00%
2018/12/22	9	26.09	11	26.18	26.20	-2	2,224	-0.09%
2018/12/21	2	25.20	0	0.00	25.20	2	2,322	0.09%
2018/12/20	5	26.40	20	26.17	25.85	-15	2,715	-0.55%
2018/12/17	2	27.78	0	0.00	27.60	2	3,040	0.07%
2018/12/14	2	28.28	0	0.00	28.15	2	3,055	0.07%
2018/12/13	0	0.00	1	29.05	28.35	-1	3,106	-0.03%
2018/12/12	0	0.00	8	27.81	28.30	-8	3,101	-0.26%
2018/12/10	0	0.00	2	27.55	27.40	-2	3,095	-0.06%
2018/12/07	4	27.79	3	28.15	27.80	1	3,112	0.03%
2018/12/06	3	28.00	6	28.35	27.55	-3	3,137	-0.10%
2018/12/05	8	28.72	1	28.65	28.85	7	3,123	0.22%
2018/12/04	7	29.06	10	29.49	29.10	-3	3,116	-0.10%
2018/12/03	8	29.01	8	29.26	29.15	0	3,118	0.00%
2018/11/30	18	29.02	3	29.12	28.85	15	3,110	0.48%
2018/11/29	3	29.97	1	29.90	29.90	2	3,072	0.07%
2018/11/27	1	29.90	0	0.00	29.90	1	3,056	0.03%
2018/11/16	0	0.00	2	32.85	32.85	-2	3,018	-0.07%
2018/11/14	3	34.60	14	33.91	33.65	-11	2,998	-0.37%
2018/11/12	0	0.00	1	32.70	32.35	-1	2,919	-0.03%
2018/11/09	0	0.00	1	32.40	33.00	-1	2,909	-0.03%
2018/11/05	3	32.67	1	33.45	32.55	2	2,876	0.07%
2018/11/02	12	33.29	20	32.81	32.95	-8	2,855	-0.28%
2018/11/01	0	0.00	1	32.10	32.05	-1	2,796	-0.04%
2018/10/31	11	32.09	4	32.15	32.20	7	2,793	0.25%
2018/10/30	1	32.85	2.1	32.28	31.90	-1.1	2,791	-0.04%
2018/10/29	1	31.35	1	31.35	31.70	0	2,769	0.00%
2018/10/26	3	32.00	2	31.65	31.40	1	2,769	0.04%
2018/10/25	3.1	33.22	4	33.30	31.30	-0.9	2,786	-0.03%
2018/10/24	25	31.55	0	0.00	31.85	25	2,750	0.91%
2018/10/23	46	31.95	0	0.00	31.70	46	2,757	1.67%
2018/10/19	3.2	31.53	3	31.80	32.15	0.2	2,876	0.01%
2018/10/18	1	32.00	3	32.27	32.05	-2	2,966	-0.07%
2018/10/17	2	31.58	0	0.00	31.35	2	2,979	0.07%
2018/10/16	2.2	32.14	2	32.55	31.30	0.2	2,993	0.01%
2018/10/15	3	31.57	0	0.00	31.80	3	2,998	0.10%
2018/10/12	1	32.00	1	31.70	32.20	0	2,998	0.00%
2018/10/11	9.3	31.52	1	31.50	31.50	8.3	2,980	0.28%
2018/10/09	1	34.60	1	34.75	34.95	0	2,938	0.00%
2018/10/08	11	35.60	1	35.30	35.30	10	2,986	0.33%
2018/10/05	9	36.04	2	35.40	35.10	7	3,037	0.23%
2018/10/04	2	37.53	0	0.00	37.75	2	2,988	0.07%
2018/10/03	8	39.38	3	39.13	38.10	5	2,958	0.17%
2018/10/02	6	40.17	7	40.67	40.05	-1	2,852	-0.04%
2018/10/01	10	41.82	17	41.82	41.60	-7	2,765	-0.25%
2018/09/28	10	40.79	17	41.09	39.80	-7	2,552	-0.27%
2018/09/27	8	41.53	9	41.17	42.70	-1	2,425	-0.04%
2018/09/26	13	39.65	22.7	40.41	41.15	-9.7	2,053	-0.47%
2018/09/25	0	0.00	10.2	37.45	37.45	-10.2	1,803	-0.57%
2018/09/21	2	34.30	0	0.00	34.05	2	1,777	0.11%
2018/09/20	4	34.45	3	34.65	34.70	1	1,790	0.06%
2018/09/19	1	34.45	6	34.60	34.15	-5	1,866	-0.27%
2018/09/14	5	33.40	0	0.00	33.00	5	2,284	0.22%
2018/09/13	0	0.00	1	35.00	33.60	-1	2,305	-0.04%
2018/09/12	1	33.80	0	0.00	33.75	1	2,307	0.04%
2018/09/11	0.1	32.80	0	0.00	32.80	0.1	2,298	0.00%
2018/09/10	1	32.95	0	0.00	32.95	1	2,334	0.04%
2018/09/05	1.8	35.04	0	0.00	35.10	1.8	2,415	0.07%
2018/09/04	5	34.70	0	0.00	35.30	5	2,495	0.20%
2018/08/30	0.4	36.40	0	0.00	36.50	0.4	2,583	0.01%
2018/08/29	0	0.00	3	36.50	36.45	-3	2,620	-0.11%
2018/08/27	0	0.00	0.2	37.15	37.15	-0.2	2,790	-0.01%
2018/08/24	0	0.00	40	37.56	37.30	-40	2,871	-1.39%
2018/08/23	41	38.57	3	39.00	38.20	38	2,896	1.31%
2018/08/21	1	37.00	7	36.47	36.10	-6	2,937	-0.20%
2018/08/20	5	35.70	0	0.00	37.10	5	3,081	0.16%
2018/08/17	0	0.00	1	33.25	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	0.1	33.00	1	33.60	33.15	-0.9	3,272	-0.03%
2018/08/14	1.1	34.39	0	0.00	34.15	1.1	3,339	0.03%
2018/08/02	0.2	37.75	7	37.80	37.75	-6.8	4,827	-0.14%
2018/08/01	1.6	39.18	7	38.80	38.65	-5.4	4,964	-0.11%
2018/07/31	5	41.25	13.3	42.53	41.10	-8.3	5,096	-0.16%
2018/07/30	0	0.00	1	40.75	40.75	-1	5,153	-0.02%
2018/07/18	0	0.00	7	15.76	15.60	-7	5,229	-0.13%
2018/07/17	2	15.95	23	16.28	15.85	-21	5,248	-0.40%
2018/07/16	19	16.58	2	16.55	16.55	17	5,300	0.32%
2018/07/13	11	15.39	6	15.25	15.50	5	5,436	0.09%
2018/07/12	6	15.18	0	0.00	15.15	6	5,518	0.11%
2018/07/11	0	0.00	19	15.05	15.15	-19	5,621	-0.34%
2018/07/10	0	0.00	3	15.45	15.45	-3	5,750	-0.05%
2018/07/09	3	15.30	0	0.00	15.30	3	6,005	0.05%
2018/07/06	13	15.32	20	15.35	15.45	-7	6,457	-0.11%
2018/07/05	2	15.85	0	0.00	15.20	2	7,094	0.03%
2018/07/04	3	16.20	0	0.00	16.10	3	7,627	0.04%
2018/07/03	39	17.37	2	17.80	17.00	37	7,720	0.48%
2018/07/02	2	17.70	0	0.00	17.75	2	7,924	0.03%
2018/06/29	5	17.85	20	17.94	17.85	-15	8,066	-0.19%
2018/06/28	3	17.83	5	17.90	17.75	-2	8,279	-0.02%
2018/06/27	2	18.20	4	18.35	18.05	-2	8,685	-0.02%
2018/06/26	15	17.70	0	0.00	17.65	15	9,058	0.17%
2018/06/25	32	18.32	2	18.10	18.15	30	9,292	0.32%
2018/06/22	20	18.55	0	0.00	18.40	20	9,531	0.21%
2018/06/21	0	0.00	18	18.95	18.90	-18	9,520	-0.19%
2018/06/20	4	19.34	0	0.00	19.10	4	9,512	0.04%
2018/06/19	9	19.35	2	20.03	19.35	7	9,482	0.07%
2018/06/15	17	19.36	1	19.20	19.10	16	9,398	0.17%
2018/06/14	36	19.94	31	20.19	19.70	5	9,338	0.05%
2018/06/13	32	18.94	25	19.20	19.70	7	9,122	0.08%
2018/06/12	2	17.95	1	18.00	17.95	1	8,940	0.01%
2018/06/07	2	18.13	7	18.51	18.30	-5	8,910	-0.06%
2018/06/06	7	18.62	11	18.60	18.40	-4	8,919	-0.04%
2018/06/05	0	0.00	12	18.69	18.50	-12	8,900	-0.13%
2018/06/04	1	18.85	4	19.13	18.85	-3	8,870	-0.03%
2018/06/01	7	18.53	0	0.00	18.90	7	8,831	0.08%
2018/05/30	10	18.65	3	18.55	18.50	7	8,779	0.08%
2018/05/29	8	19.00	0	0.00	18.45	8	8,778	0.09%
2018/05/25	3	18.83	5	18.75	18.70	-2	8,721	-0.02%
2018/05/24	5	18.76	35	18.60	19.30	-30	8,710	-0.34%
2018/05/23	11	18.35	18	18.48	18.05	-7	8,637	-0.08%
2018/05/22	20	19.03	6	18.96	18.95	14	8,568	0.16%
2018/05/21	9	19.25	2	19.75	19.10	7	8,536	0.08%
2018/05/18	4	19.26	0	0.00	19.50	4	8,493	0.05%
2018/05/17	17	19.26	15	19.87	19.15	2	8,462	0.02%
2018/05/16	1	20.40	0	0.00	20.30	1	8,321	0.01%
2018/05/15	3	21.03	3	21.17	20.85	0	8,292	0.00%
2018/05/14	8	20.31	0	0.00	20.30	8	8,277	0.10%
2018/05/11	14	21.02	12	20.74	20.70	2	8,260	0.02%
2018/05/10	9	21.21	4	21.30	20.90	5	8,217	0.06%
2018/05/09	32	21.46	32	21.56	21.50	0	8,186	0.00%
2018/05/08	19	21.12	15	20.93	20.90	4	8,040	0.05%
2018/05/07	2	20.63	14	21.56	22.00	-12	7,918	-0.15%
2018/05/04	11	20.61	58	20.31	20.05	-47	7,744	-0.61%
2018/05/03	41	22.02	39	21.43	21.40	2	7,599	0.03%
2018/05/02	63	24.20	16	23.97	23.70	47	7,419	0.63%
2018/04/30	26	23.64	87	24.15	24.20	-61	7,147	-0.85%
2018/04/27	11	20.68	23	20.49	22.00	-12	6,924	-0.17%
2018/04/26	41	22.08	0	0.00	21.45	41	6,817	0.60%
2018/04/25	16	23.38	5	23.21	23.80	11	6,690	0.16%
2018/04/24	8	23.93	10	24.65	24.00	-2	6,694	-0.03%
2018/04/23	4	25.08	1	25.20	25.10	3	6,860	0.04%
2018/04/20	34	25.26	100	25.90	25.40	-66	6,824	-0.97%
2018/04/19	13	26.03	18	25.72	25.90	-5	6,738	-0.07%
2018/04/18	26	24.30	8	24.58	24.80	18	6,566	0.27%
2018/04/17	21	24.30	21	24.41	24.05	0	6,658	0.00%
2018/04/16	4	24.41	10	24.37	24.30	-6	6,680	-0.09%
2018/04/13	27	25.52	60	25.47	25.50	-33	6,977	-0.47%
2018/04/12	141	25.62	163	26.00	26.40	-22	6,854	-0.32%	大買/大賣/
2018/04/11	46	23.79	399.1	24.69	26.05	-353.1	6,572	-5.37%	大賣/鉅額交易
2018/04/10	18	23.45	34	23.40	23.70	-16	5,896	-0.27%
2018/04/09	15	22.10	11	22.10	22.10	4	5,290	0.08%
2018/04/03	21	18.84	7	19.53	20.10	14	5,118	0.27%
2018/04/02	10	18.62	2.1	18.30	18.40	7.9	4,878	0.16%
2018/03/31	7	18.61	6	18.58	18.60	1	4,723	0.02%
2018/03/30	35	18.16	31	18.27	18.35	4	4,498	0.09%
2018/03/29	19	17.17	122	16.23	17.70	-103	4,080	-2.52%	大賣/鉅額交易
2018/03/28	14	16.11	20	16.38	16.20	-6	3,675	-0.16%
2018/03/27	2	15.30	40	15.58	15.80	-38	3,398	-1.12%
2018/03/23	0	0.00	1	14.10	14.30	-1	3,129	-0.03%
2018/03/22	0	0.00	4	14.45	14.30	-4	3,114	-0.13%
2018/03/16	0	0.00	1.3	14.35	14.20	-1.3	3,104	-0.04%
2018/03/13	8	14.20	4	14.10	14.20	4	3,078	0.13%
2018/03/12	2	14.45	3	14.63	14.20	-1	3,072	-0.03%
2018/03/09	1	13.80	0	0.00	13.80	1	3,026	0.03%
2018/03/06	0	0.00	3	14.27	14.25	-3	3,016	-0.10%
2018/03/05	3	14.33	4	14.43	14.35	-1	3,012	-0.03%
2018/03/02	2	13.95	0	0.00	13.95	2	2,966	0.07%
2018/03/01	0	0.00	3	13.70	13.90	-3	2,966	-0.10%
2018/02/27	23	13.84	3	14.00	13.75	20	2,994	0.67%
2018/02/26	3	13.85	11	14.16	13.90	-8	2,997	-0.27%
2018/02/23	10	13.00	1	13.80	14.00	9	3,000	0.30%
2018/02/22	40	13.25	10	13.30	13.05	30	2,968	1.01%
2018/02/21	0	0.00	1	13.20	13.40	-1	2,967	-0.03%
2018/02/12	3	13.00	0	0.00	13.00	3	2,973	0.10%
2018/02/09	206	12.91	0	0.00	13.00	206	2,969	6.94%	大買/鉅額交易
2018/02/07	22	13.24	0	0.00	13.45	22	2,976	0.74%
2018/02/06	8	13.04	5	12.85	12.80	3	2,951	0.10%
2018/02/05	2	13.70	0	0.00	13.75	2	2,897	0.07%
2018/02/02	3	14.38	0	0.00	14.20	3	2,894	0.10%
2018/01/31	40	13.85	0	0.00	14.30	40	2,909	1.37%
2018/01/30	0	0.00	1	13.90	13.95	-1	2,988	-0.03%
2018/01/29	11	14.29	0	0.00	14.10	11	3,116	0.35%
2018/01/26	1	13.95	0	0.00	14.10	1	3,131	0.03%
2018/01/24	10	14.35	0	0.00	14.00	10	3,150	0.32%
2018/01/23	0	0.00	1	14.45	14.50	-1	3,107	-0.03%
2018/01/22	10	14.50	0	0.00	14.30	10	3,099	0.32%
2018/01/19	4	14.64	5.1	14.75	14.55	-1.1	3,098	-0.04%
2018/01/18	5	14.60	15	14.90	14.80	-10	3,062	-0.33%
2018/01/17	20	15.25	48	15.23	15.25	-28	2,957	-0.95%
2018/01/15	2	13.75	2	13.85	13.70	0	2,661	0.00%
2018/01/12	18	14.04	25	13.88	13.80	-7	2,617	-0.27%
2018/01/11	16	13.42	16	13.77	13.85	0	2,561	0.00%
2018/01/10	8	14.69	48.2	14.90	14.75	-40.2	2,356	-1.70%
2018/01/09	355	15.13	43	15.03	15.25	312	2,210	14.11%	大買/鉅額交易
2018/01/08	111	13.84	2.2	13.54	13.90	108.8	1,768	6.15%	大買/鉅額交易
2018/01/05	3	12.38	15	12.14	12.65	-12	1,616	-0.74%