台船 (2208)-元大-基隆券商分點個股進出

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－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10.8	18.16	5	18.20	18.15	5.8	5,088	0.11%
2024/05/02	9.5	18.15	12	18.10	18.10	-2.5	5,090	-0.05%
2024/04/30	1.5	18.20	11	18.25	18.20	-9.5	5,145	-0.18%
2024/04/29	1.2	18.25	0	0.00	18.35	1.2	5,227	0.02%
2024/04/26	3.1	18.12	10.2	18.10	18.15	-7.1	5,244	-0.14%
2024/04/25	22.1	18.20	0	0.00	18.10	22.1	5,267	0.42%
2024/04/24	0.1	18.40	2	18.33	18.30	-1.9	5,312	-0.04%
2024/04/23	2.4	18.27	21	18.50	18.30	-18.6	5,410	-0.34%
2024/04/22	4.1	18.49	23	18.48	18.45	-18.9	5,500	-0.34%
2024/04/19	15.1	18.73	67	18.73	18.70	-52	5,679	-0.91%
2024/04/18	5	19.10	7	19.10	19.05	-2	6,197	-0.03%
2024/04/17	40.2	18.90	42	18.95	19.00	-1.8	6,202	-0.03%
2024/04/16	1.1	19.00	4	19.05	18.85	-3	6,218	-0.05%
2024/04/15	35	19.73	58.5	19.77	19.40	-23.4	6,169	-0.38%
2024/04/12	14	19.08	0	0.00	19.05	14	6,116	0.23%
2024/04/11	0	0.00	2.8	19.10	19.15	-2.8	6,134	-0.04%
2024/04/10	14	19.80	127.1	19.68	19.50	-113	6,071	-1.86%	大賣/鉅額交易
2024/04/09	0.6	19.00	16	18.98	19.05	-15.4	5,805	-0.26%
2024/04/08	6	19.13	7.3	19.03	18.90	-1.3	5,772	-0.02%
2024/04/03	0	18.69	6	18.81	18.85	-6	5,764	-0.10%
2024/04/02	2	18.75	17	19.00	18.70	-15	5,767	-0.26%
2024/04/01	12	18.86	15	18.83	18.90	-3	5,790	-0.05%
2024/03/29	0	18.90	4	18.89	18.85	-4	5,753	-0.07%
2024/03/28	4	19.06	3	19.20	18.95	1	5,740	0.02%
2024/03/27	7	19.14	17.4	19.25	19.10	-10.4	5,696	-0.18%
2024/03/26	1	18.85	6	19.54	18.80	-5	5,614	-0.09%
2024/03/25	3	18.95	19	19.11	19.10	-16	5,481	-0.29%
2024/03/22	3	19.02	14.6	19.03	19.05	-11.6	5,430	-0.21%
2024/03/21	11	18.83	33.7	18.90	18.90	-22.7	5,313	-0.43%
2024/03/20	4	18.86	36.2	18.80	18.75	-32.2	5,245	-0.61%
2024/03/19	85	19.25	158.7	19.23	19.25	-73.7	5,153	-1.43%	大賣/
2024/03/18	9	18.46	93.2	18.34	18.60	-84.2	4,770	-1.77%
2024/03/15	0	0.00	1	17.60	17.75	-1	4,490	-0.02%
2024/03/14	1.2	17.61	5	17.61	17.60	-3.8	4,455	-0.08%
2024/03/13	0	0.00	0.2	17.75	17.65	-0.2	4,453	0.00%
2024/03/12	41.9	17.75	39	17.79	17.75	2.9	4,430	0.06%
2024/03/11	10	17.75	0	0.00	17.75	10	4,398	0.23%
2024/03/08	10.2	17.65	3.4	17.60	17.55	6.8	4,380	0.16%
2024/03/07	40.2	17.80	8	17.71	17.75	32.2	4,387	0.73%
2024/03/06	7	17.94	11	18.00	17.90	-4	4,330	-0.09%
2024/03/05	3.5	18.00	0	0.00	17.95	3.5	4,295	0.08%
2024/03/04	1.2	18.07	7	18.05	18.00	-5.8	4,260	-0.14%
2024/03/01	0	0.00	31	18.35	18.20	-31	4,242	-0.73%
2024/02/29	10	18.25	82.1	18.42	18.35	-72.1	4,228	-1.71%
2024/02/27	0	0.00	56.1	18.25	18.05	-56.1	4,145	-1.35%
2024/02/26	0	18.10	6	18.16	18.05	-6	4,100	-0.15%
2024/02/23	4	18.00	35.1	18.01	17.95	-31.1	4,062	-0.77%
2024/02/22	34	18.19	6	18.18	18.20	28	3,970	0.71%
2024/02/21	1	17.90	2.8	17.95	17.90	-1.8	3,829	-0.05%
2024/02/20	16	18.05	20.9	17.99	18.00	-4.9	3,776	-0.13%
2024/02/19	1	18.00	5.1	18.05	18.15	-4.1	3,678	-0.11%
2024/02/16	2	18.15	10	18.10	18.15	-8	3,611	-0.22%
2024/02/15	0	18.05	49.2	18.13	18.15	-49.2	3,584	-1.37%
2024/02/05	69	17.80	17.8	17.81	17.90	51.2	3,542	1.45%
2024/02/02	0	0.00	22	18.10	18.05	-22	3,471	-0.63%
2024/02/01	0.6	18.35	15.4	18.25	18.25	-14.8	3,441	-0.43%
2024/01/31	2.5	18.09	8	18.13	18.05	-5.5	3,425	-0.16%
2024/01/30	3	18.38	18.1	18.44	18.20	-15.1	3,396	-0.45%
2024/01/29	12	18.26	27.5	18.30	18.25	-15.5	3,358	-0.46%
2024/01/26	11.6	18.45	22.2	18.46	18.40	-10.5	3,340	-0.31%
2024/01/25	0	0.00	7.8	18.57	18.55	-7.8	3,323	-0.24%
2024/01/24	3	18.75	51.8	18.63	18.60	-48.8	3,298	-1.48%
2024/01/23	16.4	18.45	32	18.40	18.45	-15.7	3,225	-0.49%
2024/01/22	2.3	18.02	42.6	18.13	18.10	-40.3	3,130	-1.29%
2024/01/19	26.8	17.98	45.8	17.94	17.95	-18.9	3,079	-0.62%
2024/01/18	1	18.10	1	18.00	18.00	0	3,017	0.00%
2024/01/17	19.5	18.22	79.4	18.38	18.15	-59.9	2,941	-2.04%
2024/01/16	67	18.65	81.9	18.59	18.55	-14.9	2,832	-0.53%
2024/01/15	89.4	19.25	40.5	19.32	19.05	48.9	2,728	1.79%
2024/01/12	19.1	18.90	225.4	18.87	18.90	-206.3	2,509	-8.22%	大賣/鉅額交易
2024/01/11	2	20.10	21	20.05	20.00	-19	1,927	-0.98%
2024/01/10	9	20.60	18	20.35	20.10	-9	1,888	-0.48%
2024/01/09	1.7	20.59	5	20.50	20.45	-3.3	1,843	-0.18%
2024/01/08	0	21.00	16	21.08	20.90	-16	1,802	-0.89%
2024/01/05	15	20.57	43	20.34	20.50	-28	1,685	-1.66%
2024/01/04	8.7	20.06	35	20.02	20.00	-26.3	1,663	-1.58%
2024/01/02	0.2	20.15	30	20.11	20.10	-29.8	1,696	-1.76%
2023/12/29	10	20.27	15	20.25	20.30	-5	1,680	-0.30%
2023/12/28	8.7	20.30	35.8	20.44	20.25	-27.1	1,655	-1.64%
2023/12/27	1	20.50	39.7	20.50	20.45	-38.7	1,648	-2.35%
2023/12/26	0	0.00	10.1	20.35	20.50	-10.1	1,676	-0.60%
2023/12/25	0	0.00	40.2	20.26	20.20	-40.2	1,733	-2.32%
2023/12/20	0	0.00	30	20.65	20.75	-30	1,773	-1.69%
2023/12/18	1	21.20	5.5	21.47	21.20	-4.5	1,888	-0.24%
2023/12/14	23	21.70	9	21.53	21.80	14	2,178	0.64%
2023/12/13	0	0.00	2	21.35	21.35	-2	2,153	-0.09%
2023/12/12	0	0.00	3	21.45	21.35	-3	2,174	-0.14%
2023/12/11	0	21.30	13	21.28	21.45	-13	2,192	-0.59%
2023/12/08	0	21.70	0	0.00	21.30	0	2,179	0.00%
2023/12/06	0	21.90	0	0.00	21.65	0	2,223	0.00%
2023/12/05	0	0.00	7.3	22.00	22.05	-7.3	2,238	-0.33%
2023/12/04	0	0.00	20	21.96	22.20	-20	2,227	-0.90%
2023/12/01	0	0.00	11	21.72	21.60	-11	2,201	-0.50%
2023/11/29	0	0.00	57	21.73	21.80	-57	2,313	-2.46%
2023/11/27	0	0.00	3	21.62	21.60	-3	2,333	-0.13%
2023/11/24	1	21.65	5	21.40	21.60	-4	2,324	-0.17%
2023/11/23	0	0.00	5	21.25	21.25	-5	2,306	-0.22%
2023/11/22	0	0.00	4	21.25	21.15	-4	2,312	-0.17%
2023/11/21	0	21.00	13	21.10	21.15	-13	2,337	-0.56%
2023/11/20	0	0.00	35	21.09	21.15	-35	2,410	-1.45%
2023/11/17	0	20.90	0	0.00	20.80	0	2,450	0.00%
2023/11/15	0	0.00	19.1	20.61	20.85	-19.1	2,452	-0.78%
2023/11/14	2	20.50	1	20.45	20.50	1	2,455	0.04%
2023/11/10	5	20.21	0	0.00	20.20	5	2,516	0.20%
2023/11/09	1	20.60	0	0.00	20.45	1	2,527	0.04%
2023/11/06	0	0.00	3	20.73	20.90	-3	2,735	-0.11%
2023/11/01	0	0.00	9	20.15	20.25	-9	2,758	-0.33%
2023/10/31	2	20.23	4	20.55	20.15	-2	2,765	-0.07%
2023/10/26	2	20.38	0	0.00	20.35	2	2,854	0.07%
2023/10/25	1	20.65	1	20.65	20.60	0	2,864	0.00%
2023/10/24	6	20.18	0	0.00	20.40	6	2,890	0.21%
2023/10/23	1	20.45	2	20.55	20.25	-1	2,906	-0.03%
2023/10/20	10	20.39	0	0.00	20.30	10	2,939	0.34%
2023/10/19	30	20.70	0	0.00	20.70	30	2,950	1.02%
2023/10/18	0	20.75	0	0.00	20.70	0	2,968	0.00%
2023/10/17	3	21.00	0	0.00	20.85	3	2,985	0.10%
2023/10/12	1	21.40	7.9	21.31	21.35	-6.9	3,080	-0.22%
2023/10/11	2	21.70	0	0.00	21.70	2	3,109	0.06%
2023/10/06	0.1	21.85	0	0.00	21.75	0.1	3,087	0.00%
2023/10/05	5	21.95	0	0.00	21.85	5	3,110	0.16%
2023/10/04	2	21.78	0	0.00	21.90	2	3,129	0.06%
2023/10/03	1	22.25	0	0.00	22.00	1	3,123	0.03%
2023/10/02	10	22.60	0	0.00	22.25	10	3,115	0.32%
2023/09/28	13	23.15	26	22.97	22.85	-13	3,073	-0.42%
2023/09/27	2	23.40	1	23.35	23.40	1	3,022	0.03%
2023/09/26	5	23.48	5	23.45	23.40	0	3,072	0.00%
2023/09/25	1	24.25	1	24.05	23.90	0	3,099	0.00%
2023/09/22	0	0.00	32	23.56	24.20	-32	3,274	-0.98%
2023/09/21	13	23.88	8	23.87	23.65	5	3,276	0.15%
2023/09/20	8	24.71	77	24.82	24.65	-69	3,243	-2.13%
2023/09/19	0	0.00	3	23.97	23.90	-3	2,977	-0.10%
2023/09/18	10	23.85	6.5	23.79	23.65	3.5	2,948	0.12%
2023/09/12	0	0.00	1	23.15	23.25	-1	3,034	-0.03%
2023/09/11	2	24.25	3	24.03	23.90	-1	3,042	-0.03%
2023/09/08	1	24.10	0	0.00	24.00	1	3,078	0.03%
2023/09/07	1	23.80	0	0.00	23.80	1	3,117	0.03%
2023/09/06	1	23.95	6	23.95	23.80	-5	3,151	-0.16%
2023/09/05	1	24.10	5	23.93	23.85	-4	3,155	-0.13%
2023/09/04	2	23.63	1	23.85	23.75	1	3,151	0.03%
2023/08/31	1	23.00	1	23.00	23.20	0	3,160	0.00%
2023/08/30	0	0.00	2	22.85	22.90	-2	3,236	-0.06%
2023/08/25	1	22.65	48	23.00	22.70	-47	3,321	-1.42%
2023/08/24	42	23.09	18	22.95	22.90	24	3,332	0.72%
2023/08/23	0	0.00	8	22.06	22.20	-8	3,301	-0.24%
2023/08/17	5	21.20	0	0.00	21.20	5	3,639	0.14%
2023/08/16	4	20.78	1	20.80	20.80	3	3,837	0.08%
2023/08/15	3	21.30	85	21.25	21.25	-82	3,863	-2.12%
2023/08/14	6	21.24	0	0.00	21.30	6	3,929	0.15%
2023/08/11	0	0.00	20	21.70	21.85	-20	3,992	-0.50%
2023/08/10	35	21.82	10	21.61	21.65	25	4,061	0.62%
2023/08/02	1	23.50	0	0.00	23.25	1	4,406	0.02%
2023/07/26	1	23.25	0	0.00	23.10	1	4,966	0.02%
2023/07/25	6	23.02	1	23.50	23.10	5	5,132	0.10%
2023/07/24	5	23.15	0	0.00	23.05	5	5,276	0.09%
2023/07/20	1	23.60	0	0.00	23.60	1	5,619	0.02%
2023/07/19	6	23.33	0	0.00	23.05	6	5,723	0.10%
2023/07/18	12	23.30	0	0.00	23.20	12	6,021	0.20%
2023/07/17	2	23.55	0	0.00	23.70	2	6,255	0.03%
2023/07/14	11	23.83	0	0.00	23.70	11	6,647	0.17%
2023/07/13	2	23.93	0	0.00	23.90	2	7,371	0.03%
2023/07/12	2	24.13	1	24.15	24.10	1	8,602	0.01%
2023/07/11	0	0.00	31	24.57	24.45	-31	10,315	-0.30%
2023/07/10	21	24.05	10	24.06	24.00	11	11,545	0.10%
2023/07/07	3	24.38	0	0.00	24.15	3	12,009	0.02%
2023/07/06	1	24.50	0.4	24.50	24.50	0.7	12,275	0.01%
2023/07/05	12	24.88	13	24.75	24.70	-1	12,664	-0.01%
2023/07/04	1	25.25	0	0.00	24.95	1	12,964	0.01%
2023/07/03	14	24.77	14	24.61	24.95	0	13,434	0.00%
2023/06/30	7	25.31	20	25.04	24.75	-13	13,414	-0.10%
2023/06/29	0	0.00	3	24.68	24.75	-3	13,260	-0.02%
2023/06/28	0	0.00	0.4	24.40	24.35	-0.4	13,288	0.00%
2023/06/27	1	23.80	0	0.00	23.75	1	13,354	0.01%
2023/06/26	0	0.00	2	24.00	24.00	-2	13,520	-0.01%
2023/06/21	0	0.00	2.1	24.30	24.35	-2.1	13,543	-0.02%
2023/06/20	0	0.00	2	24.60	24.30	-2	13,572	-0.01%
2023/06/19	4	24.78	18	24.69	24.65	-14	13,584	-0.10%
2023/06/16	1	24.15	0.5	24.20	24.25	0.5	13,523	0.00%
2023/06/15	10	23.65	0	0.00	24.00	10	13,496	0.07%
2023/06/14	2	23.73	11	23.77	23.80	-9	13,495	-0.07%
2023/06/13	2	24.00	4.2	24.19	24.00	-2.2	13,476	-0.02%
2023/06/12	1	24.35	0	0.00	24.40	1	13,450	0.01%
2023/06/08	5.2	25.00	1	25.35	25.00	4.2	13,524	0.03%
2023/06/07	1	24.95	4	25.14	25.00	-3	13,615	-0.02%
2023/06/06	0	0.00	1	24.95	25.00	-1	13,710	-0.01%
2023/06/05	0	0.00	19.2	25.10	25.25	-19.2	13,754	-0.14%
2023/06/02	0	24.60	0	0.00	24.55	0	13,692	0.00%
2023/06/01	10	24.55	2	24.25	24.50	8	13,707	0.06%
2023/05/30	0	0.00	11	24.30	24.20	-11	13,743	-0.08%
2023/05/26	1.2	24.21	3	24.20	24.15	-1.8	14,024	-0.01%
2023/05/25	5	25.20	1	25.20	25.00	4	14,202	0.03%
2023/05/24	0	0.00	4.3	25.48	25.50	-4.3	14,532	-0.03%
2023/05/23	14.1	24.98	12	25.18	25.20	2.1	14,960	0.01%
2023/05/22	8	25.64	29	25.46	25.75	-21	15,172	-0.14%
2023/05/19	0.1	24.55	1	24.80	24.40	-0.9	15,107	-0.01%
2023/05/18	0	0.00	1	24.60	24.55	-1	15,087	-0.01%
2023/05/17	5	24.50	10	24.50	24.50	-5	15,114	-0.03%
2023/05/16	12	24.34	10	24.35	24.20	2	15,064	0.01%
2023/05/15	5	24.15	8	24.18	24.40	-3	15,050	-0.02%
2023/05/12	19	23.49	5	23.38	23.45	14	14,986	0.09%
2023/05/11	19	23.49	5	23.38	23.30	14	15,004	0.09%
2023/05/09	5	24.25	2	24.08	24.00	3	14,813	0.02%
2023/05/08	3	24.62	5	24.62	24.60	-2	14,767	-0.01%
2023/05/05	1	24.80	1	24.80	24.45	0	14,788	0.00%
2023/05/04	4	25.10	2	25.03	24.95	2	14,725	0.01%
2023/05/03	3	26.15	0	0.00	25.60	3	14,602	0.02%
2023/05/02	3	26.27	4	26.04	26.00	-1	14,519	-0.01%
2023/04/28	3	26.13	0	0.00	25.95	3	14,388	0.02%
2023/04/27	14	25.75	9	25.78	25.80	5	14,204	0.04%
2023/04/26	7	25.64	1	25.50	25.60	6	14,028	0.04%
2023/04/25	29	26.15	27.5	26.80	25.80	1.5	13,919	0.01%
2023/04/24	0	25.85	28.1	26.23	26.20	-28.1	13,643	-0.21%
2023/04/21	19	25.72	42	25.63	25.90	-23	13,517	-0.17%
2023/04/20	13	26.13	17.9	26.16	26.00	-4.9	13,184	-0.04%
2023/04/19	31	26.74	5	26.69	26.35	26	12,924	0.20%
2023/04/18	49.1	27.32	17	27.17	27.30	32.1	12,499	0.26%
2023/04/17	59	27.66	203.7	27.53	28.00	-144.7	11,720	-1.23%	大賣/鉅額交易
2023/04/14	90.5	27.10	103	27.18	26.45	-12.5	10,447	-0.12%	大賣/
2023/04/13	20	25.80	328.1	26.55	26.85	-308.1	8,708	-3.54%	大賣/鉅額交易
2023/04/12	24	24.45	65	24.41	24.45	-41	7,450	-0.55%
2023/04/11	18	23.73	3	24.00	23.60	15	6,981	0.21%
2023/04/10	9	23.69	54	23.96	24.05	-45	6,724	-0.67%
2023/04/07	15.2	22.78	0	0.00	22.80	15.2	6,381	0.24%
2023/04/06	43	24.20	76	24.11	23.75	-33	6,051	-0.55%
2023/03/30	1	23.20	0	0.00	23.50	1	5,525	0.02%
2023/03/29	6.5	23.81	11	23.40	23.40	-4.5	5,514	-0.08%
2023/03/28	11	23.45	10.1	23.90	23.45	0.9	5,472	0.02%
2023/03/27	15.1	23.55	32	23.58	23.50	-16.9	5,380	-0.31%
2023/03/24	0	0.00	1	22.75	22.75	-1	5,266	-0.02%
2023/03/23	0	22.45	1	22.50	22.40	-1	5,440	-0.02%
2023/03/22	0	0.00	2	22.20	22.25	-2	5,405	-0.04%
2023/03/17	0	0.00	13	21.50	21.65	-13	5,452	-0.24%
2023/03/16	2	21.00	0	0.00	21.05	2	5,439	0.04%
2023/03/15	13	21.62	3.6	21.69	21.40	9.4	5,440	0.17%
2023/03/14	1	21.60	0	0.00	21.55	1	5,476	0.02%
2023/03/13	2	22.03	0	0.00	21.85	2	5,537	0.04%
2023/03/10	12	22.67	10	22.65	22.55	2	5,579	0.04%
2023/03/09	2	23.55	6	23.57	23.55	-4	5,546	-0.07%
2023/03/08	12	23.03	5	22.95	23.20	7	5,953	0.12%
2023/03/06	15	23.02	1	23.10	23.05	14	6,032	0.23%
2023/03/02	3	23.15	2	23.03	23.05	1	6,033	0.02%
2023/03/01	21	23.11	38	23.27	22.80	-17	6,074	-0.28%
2023/02/24	10	23.55	28.7	23.55	23.55	-18.7	5,998	-0.31%
2023/02/23	12	24.16	9	24.14	24.05	3	5,785	0.05%
2023/02/22	17	24.22	97	24.16	24.20	-80	5,503	-1.45%
2023/02/21	23	23.86	45	23.78	23.90	-22	5,138	-0.43%
2023/02/20	12	22.95	82.3	22.87	23.25	-70.3	4,657	-1.51%
2023/02/17	10	21.50	66	21.55	21.50	-56	4,327	-1.29%
2023/02/16	16	20.98	2	20.85	20.85	14	4,204	0.33%
2023/02/15	20	21.10	15	21.05	21.00	5	4,246	0.12%
2023/02/14	0	0.00	3	20.67	20.65	-3	4,317	-0.07%
2023/02/13	6	21.10	32	20.83	21.00	-26	4,358	-0.60%
2023/02/10	1	20.60	3	20.95	20.65	-2	4,522	-0.04%
2023/02/09	0	0.00	13	20.54	20.50	-13	4,544	-0.29%
2023/02/08	22	20.25	0	0.00	20.25	22	4,555	0.48%
2023/02/07	14	20.40	9	20.46	20.30	5	4,534	0.11%
2023/02/06	1	20.30	4	20.59	20.20	-3	4,508	-0.07%
2023/02/03	2	20.43	23	20.37	20.45	-21	4,443	-0.47%
2023/02/02	0	0.00	41.9	20.04	20.10	-41.9	4,350	-0.96%
2023/02/01	1	19.85	0	0.00	19.85	1	4,275	0.02%
2023/01/30	30	18.70	0	0.00	18.70	30	4,170	0.72%
2023/01/17	3	18.50	0	0.00	18.45	3	4,137	0.07%
2023/01/10	0	0.00	0.4	18.65	18.65	-0.4	4,124	-0.01%
2023/01/09	1	18.70	0	0.00	18.70	1	4,119	0.02%
2022/12/29	7	19.33	0	0.00	19.30	7	4,094	0.17%
2022/12/28	10	19.80	0	0.00	19.70	10	4,087	0.24%
2022/12/27	0.8	19.80	2	19.90	19.80	-1.2	4,053	-0.03%
2022/12/26	0	0.00	2	19.55	19.55	-2	3,973	-0.05%
2022/12/22	2	19.80	55	19.77	19.60	-53	3,959	-1.34%
2022/12/21	0	0.00	7	19.64	19.45	-7	3,958	-0.18%
2022/12/20	6	19.19	4	19.15	19.15	2	3,923	0.05%
2022/12/19	2	19.90	1	20.20	19.75	1	3,892	0.03%
2022/12/16	3	19.87	5	20.06	20.10	-2	3,873	-0.05%
2022/12/15	8	20.29	23	20.45	20.30	-15	3,799	-0.39%
2022/12/13	0	0.00	1	19.95	19.70	-1	3,568	-0.03%
2022/12/12	0	0.00	4	19.65	19.55	-4	3,539	-0.11%
2022/12/09	1	20.05	23.2	19.97	19.90	-22.2	3,509	-0.63%
2022/12/08	2	19.65	2	19.60	19.65	0	3,437	0.00%
2022/12/07	4	19.53	4	19.74	19.65	0	3,400	0.00%
2022/12/06	0	0.00	0.4	19.50	19.55	-0.4	3,344	-0.01%
2022/12/05	2	19.95	3	20.15	19.90	-1	3,272	-0.03%
2022/12/02	0	0.00	11	19.86	19.95	-11	3,171	-0.35%
2022/12/01	11	20.00	8	19.99	19.55	3	3,017	0.10%
2022/11/30	34.1	20.50	33	20.29	19.90	1.1	2,906	0.04%
2022/11/29	0	0.00	66	19.65	19.85	-66	2,364	-2.79%
2022/11/28	10	18.00	0	0.00	18.05	10	2,169	0.46%
2022/11/25	0	0.00	3	18.50	18.35	-3	2,150	-0.14%
2022/11/24	0	0.00	1	18.45	18.40	-1	2,107	-0.05%
2022/11/23	1	17.95	3	18.30	18.45	-2	2,030	-0.10%
2022/11/21	2	17.70	1	17.50	17.40	1	1,863	0.05%
2022/11/18	2	18.10	0	0.00	17.80	2	1,846	0.11%
2022/11/17	21	18.00	12	17.99	18.00	9	1,837	0.49%
2022/11/16	10	18.32	10	18.25	18.20	0	1,786	0.00%
2022/11/14	6	18.58	1	18.55	18.50	5	1,714	0.29%
2022/11/11	1	19.50	3	19.32	18.75	-2	1,672	-0.12%
2022/11/10	2	19.15	8	19.38	18.95	-6	1,586	-0.38%
2022/11/09	1	18.75	12	18.64	18.65	-11	1,411	-0.78%
2022/11/08	4	18.78	9	18.47	18.50	-5	1,331	-0.38%
2022/11/07	9	17.33	12	17.81	18.15	-3	1,088	-0.28%
2022/11/04	0	0.00	6.8	16.48	16.50	-6.8	976	-0.69%
2022/11/02	0	0.00	2	15.20	15.20	-2	899	-0.22%
2022/11/01	0	0.00	3	15.07	15.10	-3	904	-0.33%
2022/10/31	2	14.75	30.9	14.82	14.70	-28.9	924	-3.12%
2022/10/28	0.1	14.85	0	0.00	14.70	0.1	934	0.01%
2022/10/27	2	14.95	0	0.00	15.00	2	984	0.20%
2022/10/26	0	0.00	5	14.81	14.80	-5	986	-0.51%
2022/10/25	1	14.75	0	0.00	14.75	1	977	0.10%
2022/10/24	0	0.00	2	15.10	15.00	-2	968	-0.21%
2022/10/21	0	0.00	5	14.70	14.60	-5	951	-0.53%
2022/10/17	1	14.65	0	0.00	14.90	1	932	0.11%
2022/10/13	0	14.95	0	0.00	14.55	0	936	0.00%
2022/10/12	3	15.60	0	0.00	15.40	3	912	0.33%
2022/09/29	4	16.20	0	0.00	16.10	4	907	0.44%
2022/09/28	42	16.38	1	15.80	15.90	41	902	4.54%
2022/09/27	3	16.63	4.2	16.60	16.65	-1.2	876	-0.14%
2022/09/26	41	16.73	0	0.00	16.75	41	877	4.67%
2022/09/23	5	17.30	0	0.00	17.20	5	883	0.57%
2022/09/22	0	17.50	0	0.00	17.50	0	877	0.00%
2022/09/20	0	0.00	2	17.60	17.65	-2	870	-0.23%
2022/09/19	0	0.00	0.1	17.65	17.55	-0.1	883	-0.01%
2022/09/16	0	17.90	1	17.80	17.80	-1	891	-0.11%
2022/09/12	0	0.00	4	18.15	18.25	-4	963	-0.42%
2022/09/07	2	17.90	1	17.90	17.85	1	994	0.10%
2022/09/06	0	0.00	2	18.05	17.95	-2	1,004	-0.20%
2022/08/29	3	18.05	0	0.00	18.20	3	1,069	0.28%
2022/08/17	5	18.65	0	0.00	18.60	5	1,075	0.46%
2022/08/15	5.2	18.80	0	0.00	18.75	5.2	1,096	0.47%
2022/08/12	2	18.70	3	18.60	18.70	-1	1,096	-0.09%
2022/08/08	5	18.40	20	18.24	18.35	-15	1,132	-1.32%
2022/08/05	1	18.00	1	18.25	18.35	0	1,163	0.00%
2022/08/04	23	17.91	23	17.72	17.80	0	1,214	0.00%
2022/08/02	8	17.90	0	0.00	17.95	8	1,215	0.66%
2022/07/28	0	0.00	1	17.90	17.90	-1	1,291	-0.08%
2022/07/25	0	0.00	1	18.20	18.20	-1	1,329	-0.08%
2022/07/22	0.1	18.45	1	18.30	18.25	-0.9	1,371	-0.07%
2022/07/21	0	0.00	1	18.50	18.60	-1	1,434	-0.07%
2022/07/20	0	0.00	2	18.30	18.20	-2	1,490	-0.13%
2022/07/19	0	0.00	2	18.30	18.25	-2	1,506	-0.13%
2022/07/15	0	0.00	11	17.95	17.90	-11	1,509	-0.73%
2022/07/12	10	16.90	0	0.00	16.95	10	1,549	0.65%
2022/07/08	0	0.00	4	17.55	17.70	-4	1,605	-0.25%
2022/07/01	7	17.21	0	0.00	17.25	7	1,661	0.42%
2022/06/30	0.1	17.90	0	0.00	17.90	0.1	1,651	0.01%
2022/06/27	0	0.00	6	18.48	18.50	-6	1,677	-0.36%
2022/06/24	0.1	18.00	11	17.93	18.00	-10.9	1,671	-0.65%
2022/06/23	20	17.80	0	0.00	17.70	20	1,672	1.20%
2022/06/22	7	17.64	0	0.00	17.65	7	1,676	0.42%
2022/06/21	0.1	18.10	0	0.00	18.10	0.1	1,674	0.00%
2022/06/20	4	17.75	0	0.00	17.60	4	1,678	0.24%
2022/06/14	1.2	18.28	0	0.00	18.45	1.2	1,683	0.07%
2022/06/13	2	18.85	0	0.00	18.85	2	1,679	0.12%
2022/06/10	0.1	19.50	0	0.00	19.35	0.1	1,689	0.01%
2022/06/09	0.2	19.60	0	0.00	19.40	0.2	1,707	0.01%
2022/06/08	1	19.45	0	0.00	19.45	1	1,724	0.06%
2022/06/07	0.1	19.70	0	0.00	19.50	0.1	1,780	0.01%
2022/06/01	0.4	19.70	2	19.80	19.70	-1.6	1,954	-0.08%
2022/05/23	0	0.00	1	19.35	19.30	-1	2,072	-0.05%
2022/05/20	1	19.00	0	0.00	19.00	1	2,073	0.05%
2022/05/19	0	0.00	20	18.90	19.00	-20	2,093	-0.96%
2022/05/18	0	0.00	22	19.08	19.20	-22	2,185	-1.01%
2022/05/17	10	18.85	1	18.80	18.85	9	2,186	0.41%
2022/05/16	6	18.81	0	0.00	18.85	6	2,193	0.27%
2022/05/13	19	18.86	6	18.95	18.95	13	2,187	0.59%
2022/05/12	20	19.00	18	19.08	18.85	2	2,163	0.09%
2022/05/11	10	19.63	0	0.00	19.70	10	2,092	0.48%
2022/05/10	0	0.00	48	20.14	20.20	-48	2,059	-2.33%
2022/05/09	44	19.95	5	20.05	20.05	39	2,042	1.91%
2022/05/06	23	20.36	0	0.00	20.30	23	2,029	1.13%
2022/05/05	4	20.56	13	20.94	20.70	-9	2,023	-0.44%
2022/05/04	7	20.77	2	20.90	20.70	5	2,018	0.25%
2022/05/03	0.1	20.95	15	20.65	20.75	-14.9	2,035	-0.73%
2022/04/29	0	0.00	8	21.18	21.00	-8	2,039	-0.39%
2022/04/28	13	21.12	0	0.00	20.95	13	2,057	0.63%
2022/04/27	15	21.42	13	21.81	21.35	2	2,025	0.10%
2022/04/26	14	21.87	78	21.98	21.65	-64	1,967	-3.25%
2022/04/19	0	0.00	3	21.70	21.55	-3	1,936	-0.15%
2022/04/18	0	0.00	5	21.55	21.25	-5	1,930	-0.26%
2022/04/15	0	0.00	14	21.46	21.45	-14	1,924	-0.73%
2022/04/14	0	0.00	10	21.35	21.30	-10	1,918	-0.52%
2022/04/13	5	20.70	25	20.70	20.80	-20	1,905	-1.05%
2022/04/12	27.3	20.36	8	20.36	20.50	19.3	1,935	1.00%
2022/04/11	0	20.60	0	0.00	20.45	0	1,957	0.00%
2022/04/08	0	0.00	8	20.72	20.75	-8	1,982	-0.40%
2022/04/07	5	20.88	1	21.05	20.80	4	1,980	0.20%
2022/04/06	0	0.00	3	21.25	21.30	-3	1,999	-0.15%
2022/04/01	1	21.10	1	21.05	21.10	0	1,999	0.00%
2022/03/31	0	0.00	6.1	21.35	21.15	-6.1	2,011	-0.30%
2022/03/30	7	21.07	0	0.00	21.15	7	2,001	0.35%
2022/03/29	5.1	21.20	0	0.00	21.20	5.1	2,000	0.25%
2022/03/28	3	21.00	0	0.00	21.20	3	1,996	0.15%
2022/03/25	7	21.26	0	0.00	21.30	7	1,995	0.35%
2022/03/24	2	21.50	0	0.00	21.55	2	1,988	0.10%
2022/03/22	0	0.00	17	22.02	22.05	-17	1,990	-0.85%
2022/03/18	0	0.00	0.5	21.55	21.70	-0.5	1,993	-0.02%
2022/03/17	1	21.30	1	21.25	21.30	0	1,994	0.00%
2022/03/16	10	21.20	0	0.00	21.00	10	1,998	0.50%
2022/03/15	3	21.05	0	0.00	21.10	3	2,013	0.15%
2022/03/14	1	22.05	3	21.73	21.60	-2	2,006	-0.10%
2022/03/11	0	0.00	10	22.00	21.95	-10	2,010	-0.50%
2022/03/10	0.1	22.15	10	22.10	22.00	-9.9	2,011	-0.49%
2022/03/09	1	22.05	15	22.09	22.10	-14	1,963	-0.71%
2022/03/08	0	0.00	10	21.23	21.20	-10	1,887	-0.53%
2022/03/07	0	0.00	10	21.25	21.20	-10	1,864	-0.54%
2022/03/04	0	0.00	25	21.71	21.65	-25	1,872	-1.34%
2022/03/03	0	0.00	47	21.92	21.90	-47	1,876	-2.51%
2022/03/02	0	0.00	5.1	21.56	21.70	-5.1	1,865	-0.27%
2022/03/01	0	0.00	10	21.50	21.60	-10	1,868	-0.54%
2022/02/25	0	0.00	0.1	21.10	20.95	-0.1	1,868	-0.01%
2022/02/24	1	20.90	10	21.10	20.85	-9	1,873	-0.48%
2022/02/22	5	21.26	6	21.20	21.20	-1	1,881	-0.05%
2022/02/21	0	0.00	6	21.80	21.70	-6	1,882	-0.32%
2022/02/18	17.5	21.79	25	21.69	21.75	-7.5	1,886	-0.40%
2022/02/17	0	0.00	2	21.40	21.15	-2	1,816	-0.11%
2022/02/16	0.5	21.10	0	0.00	21.25	0.5	1,830	0.03%
2022/02/14	0	0.00	3	20.88	20.85	-3	1,861	-0.16%
2022/02/11	1	20.95	0	0.00	20.85	1	1,866	0.05%
2022/02/09	10	21.15	0	0.00	21.25	10	1,930	0.52%
2022/02/08	0	0.00	10	21.10	21.20	-10	1,951	-0.51%
2022/02/07	20	20.50	0	0.00	20.90	20	1,982	1.01%
2022/01/26	0	0.00	43	20.09	20.00	-43	2,106	-2.04%
2022/01/25	11.7	20.03	5	20.05	20.00	6.7	2,116	0.31%
2022/01/24	25	20.10	13	20.00	20.15	12	2,129	0.56%
2022/01/21	76	20.45	1	20.60	20.40	75	2,141	3.50%
2022/01/20	10	20.70	0	0.00	20.80	10	2,133	0.47%
2022/01/19	1	20.85	1	20.90	20.80	0	2,137	0.00%
2022/01/18	2	21.00	5	21.05	20.90	-3	2,143	-0.14%
2022/01/14	4.1	20.85	1	20.80	20.90	3.1	2,168	0.14%
2022/01/13	4	21.20	0	0.00	21.15	4	2,159	0.19%
2022/01/12	1	21.45	0	0.00	21.40	1	2,138	0.05%
2022/01/11	0	0.00	1	21.80	21.55	-1	2,150	-0.05%
2022/01/10	1	21.65	1	21.80	21.80	0	2,160	0.00%
2022/01/07	2	21.70	5	21.75	21.80	-3	2,172	-0.14%
2022/01/06	3	22.00	0	0.00	22.05	3	2,167	0.14%
2022/01/05	2	22.10	3	22.20	21.90	-1	2,176	-0.05%
2022/01/04	2	22.03	1	22.15	22.20	1	2,212	0.05%
2022/01/03	0	0.00	20	22.33	22.15	-20	2,192	-0.91%
2021/12/30	0	0.00	3	21.93	21.95	-3	2,198	-0.14%
2021/12/29	0.5	21.80	5	21.96	21.85	-4.5	2,209	-0.20%
2021/12/28	1	21.55	0.3	21.60	21.55	0.7	2,205	0.03%
2021/12/27	1	21.40	1	21.40	21.40	0	2,301	0.00%
2021/12/24	2	21.45	9	21.45	21.45	-7	2,348	-0.30%
2021/12/23	0	0.00	8	21.45	21.45	-8	2,381	-0.34%
2021/12/22	3	21.50	0	0.00	21.45	3	2,400	0.13%
2021/12/21	1	21.45	0	0.00	21.45	1	2,419	0.04%
2021/12/16	60	21.50	1	21.55	21.50	59	2,442	2.42%
2021/12/15	0	0.00	4	21.55	21.40	-4	2,473	-0.16%
2021/12/14	19	21.42	3	21.45	21.40	16	2,489	0.64%
2021/12/13	0	0.00	8	21.93	21.90	-8	2,460	-0.33%
2021/12/09	3.1	22.01	0	0.00	22.05	3.1	2,475	0.12%
2021/12/08	7	22.33	2	22.80	22.20	5	2,460	0.20%
2021/12/07	0	0.00	27	22.25	22.20	-27	2,465	-1.09%
2021/12/06	0	0.00	4	22.15	22.10	-4	2,475	-0.16%
2021/12/03	1	21.95	2	21.95	21.95	-1	2,497	-0.04%
2021/12/02	2	22.05	2	22.03	21.85	0	2,540	0.00%
2021/11/30	0	0.00	0.1	22.20	22.30	-0.1	2,629	0.00%
2021/11/29	2	21.75	0	0.00	21.70	2	2,647	0.08%
2021/11/26	2	22.10	0	0.00	22.00	2	2,702	0.07%
2021/11/25	23	22.44	1	22.45	22.30	22	2,812	0.78%
2021/11/24	10	22.43	1	22.45	22.50	9	2,838	0.32%
2021/11/23	3	22.05	0	0.00	22.00	3	2,835	0.11%
2021/11/22	0	22.20	5	22.30	22.35	-5	2,885	-0.17%
2021/11/19	0	0.00	4	22.31	22.15	-4	2,920	-0.14%
2021/11/16	0	0.00	32	22.80	22.50	-32	3,313	-0.97%
2021/11/15	0	0.00	20	22.53	22.60	-20	3,606	-0.55%
2021/11/12	0	0.00	35.5	22.39	22.40	-35.5	3,764	-0.94%
2021/11/11	6	22.22	40	22.30	22.10	-34	3,788	-0.90%
2021/11/10	0	0.00	31	22.45	22.50	-31	3,851	-0.80%
2021/11/09	0	0.00	2	22.75	22.70	-2	4,035	-0.05%
2021/11/08	0.2	22.70	0	0.00	22.75	0.2	4,030	0.00%
2021/11/05	0	0.00	53	22.15	22.15	-53	4,069	-1.30%
2021/11/04	8.1	22.57	13	22.64	22.40	-4.9	4,078	-0.12%
2021/11/03	8	23.03	23.2	22.95	22.90	-15.2	4,075	-0.37%
2021/11/02	0	0.00	1	22.25	22.15	-1	4,000	-0.02%
2021/11/01	50	22.27	1	22.20	22.15	49	4,030	1.22%
2021/10/29	30	21.79	5.4	21.72	21.80	24.6	4,035	0.61%
2021/10/27	1	21.30	0	0.00	21.35	1	4,093	0.02%
2021/10/26	20	21.60	3	21.60	21.45	17	4,169	0.41%
2021/10/25	0	0.00	11	21.53	21.55	-11	4,256	-0.26%
2021/10/22	2	21.55	21	21.30	21.25	-19	4,341	-0.44%
2021/10/21	4	21.60	4	21.70	21.55	0	4,411	0.00%
2021/10/19	1	21.35	4.1	21.52	21.55	-3.1	4,623	-0.07%
2021/10/18	4	21.10	1	20.95	21.15	3	4,723	0.06%
2021/10/15	0.1	20.85	7	21.01	20.90	-7	4,860	-0.14%
2021/10/14	1	20.65	0	0.00	20.80	1	4,970	0.02%
2021/10/13	5	20.54	5	20.90	20.50	0	5,090	0.00%
2021/10/12	26	20.90	0	0.00	20.70	26	5,273	0.49%
2021/10/08	0	0.00	1	21.80	21.65	-1	5,619	-0.02%
2021/10/07	30.1	21.55	11	21.85	21.85	19.1	5,852	0.33%
2021/10/06	52	21.40	50	21.53	21.20	2	6,070	0.03%
2021/10/05	5.2	21.46	0	0.00	21.60	5.2	6,279	0.08%
2021/10/04	24	21.72	1	22.25	21.60	23	6,420	0.36%
2021/10/01	31	22.73	2	22.70	22.45	29	6,574	0.44%
2021/09/30	1	22.80	0	0.00	23.10	1	7,031	0.01%
2021/09/29	11	22.72	3	22.82	22.70	8	8,346	0.10%
2021/09/28	1	22.85	0	0.00	22.90	1	8,859	0.01%
2021/09/27	0	0.00	6	23.15	23.15	-6	9,283	-0.06%
2021/09/24	6	23.04	12	23.30	23.05	-6	9,911	-0.06%
2021/09/23	2	22.90	0	0.00	22.90	2	10,734	0.02%
2021/09/22	12	22.75	35	22.72	22.75	-23	11,576	-0.20%
2021/09/17	0	0.00	50	23.20	23.30	-50	12,887	-0.39%
2021/09/16	0	0.00	52	22.94	23.05	-52	13,779	-0.38%
2021/09/15	0	0.00	38	22.96	22.95	-38	15,892	-0.24%
2021/09/13	51	23.46	70	23.40	23.30	-19	21,568	-0.09%
2021/09/10	33	23.26	0	0.00	23.50	33	24,448	0.13%
2021/09/09	88	23.21	66	23.10	23.10	22	26,598	0.08%
2021/09/08	42	23.18	10	23.15	23.20	32	27,334	0.12%
2021/09/07	142	23.92	0	24.20	23.50	142	29,832	0.48%	大買/鉅額交易
2021/09/06	19	23.44	0	0.00	23.40	19	31,157	0.06%
2021/09/03	10	24.05	1	24.35	23.85	9	31,286	0.03%
2021/09/02	0	0.00	70	24.10	24.10	-70	31,329	-0.22%
2021/09/01	10.1	24.29	10.1	24.50	24.10	0	31,427	0.00%
2021/08/31	1	24.65	30.1	24.53	24.65	-29.1	31,969	-0.09%
2021/08/30	12	24.13	10	24.25	24.20	2	32,038	0.01%
2021/08/26	29	24.23	21	24.30	24.00	8	32,704	0.02%
2021/08/25	20	24.09	9	24.10	24.20	11	33,286	0.03%
2021/08/24	81	24.09	65	24.36	23.85	16	33,357	0.05%
2021/08/23	84	24.21	19	24.28	24.00	65	33,394	0.19%
2021/08/20	1.5	23.24	0	0.00	23.10	1.5	33,387	0.00%
2021/08/19	8	24.19	18	24.23	23.50	-10	33,397	-0.03%
2021/08/18	8	23.44	14.2	23.79	24.10	-6.2	33,180	-0.02%
2021/08/17	26	22.93	8	22.90	22.80	18	33,237	0.05%
2021/08/16	29	23.53	7	23.31	23.20	22	33,777	0.07%
2021/08/13	8	23.96	12.1	24.10	23.95	-4.1	34,091	-0.01%
2021/08/12	0	0.00	2	23.50	23.45	-2	33,970	-0.01%
2021/08/11	67	23.46	7	23.51	23.35	60	34,116	0.18%
2021/08/10	0	0.00	3	23.70	23.75	-3	34,202	-0.01%
2021/08/09	13	24.04	0	0.00	23.90	13	34,362	0.04%
2021/08/06	9	23.99	0	0.00	23.95	9	34,464	0.03%
2021/08/05	3	23.93	9.5	23.98	23.95	-6.5	34,663	-0.02%
2021/08/04	0	0.00	3	24.17	24.25	-3	35,038	-0.01%
2021/08/03	3	24.08	18	24.20	24.00	-15	35,280	-0.04%
2021/08/02	1	23.85	9	23.99	24.20	-8	35,478	-0.02%
2021/07/30	2	24.25	4	24.29	24.05	-2	35,601	-0.01%
2021/07/29	0	0.00	3	24.17	24.70	-3	35,684	-0.01%
2021/07/28	34.2	23.94	11	24.08	23.85	23.2	35,757	0.06%
2021/07/27	6	24.63	3	24.95	24.40	3	36,236	0.01%
2021/07/26	6	25.13	12	24.90	24.90	-6	36,648	-0.02%
2021/07/23	9	25.17	2	25.25	25.20	7	36,871	0.02%
2021/07/22	18	24.28	3	24.32	24.35	15	37,094	0.04%
2021/07/21	34	24.46	5	24.07	24.10	29	37,461	0.08%
2021/07/20	28	24.93	2	25.05	24.80	26	38,136	0.07%
2021/07/19	7.1	25.32	2	25.43	25.60	5.1	38,573	0.01%
2021/07/16	29.6	25.30	7	25.22	25.15	22.6	40,374	0.06%
2021/07/15	37	26.15	48	25.78	25.75	-11	41,689	-0.03%
2021/07/14	67	24.82	3	24.55	24.90	64	42,415	0.15%
2021/07/13	26	25.50	18	25.57	25.20	8	43,019	0.02%
2021/07/12	10.4	25.89	19	26.08	25.80	-8.6	42,947	-0.02%
2021/07/09	17.1	26.46	0	0.00	26.40	17.1	42,805	0.04%
2021/07/08	6	27.03	5	27.45	27.05	1	42,891	0.00%
2021/07/07	27	27.50	20	27.36	27.50	7	42,832	0.02%
2021/07/06	41.5	27.86	73	27.98	28.25	-31.5	42,444	-0.07%
2021/07/05	22.3	25.97	16	26.04	26.95	6.3	41,278	0.02%
2021/07/02	21	26.59	67	26.65	26.60	-46	40,903	-0.11%
2021/07/01	17	27.76	23	27.78	27.10	-6	40,656	-0.01%
2021/06/30	39	28.06	29.1	27.95	27.85	9.9	40,332	0.02%
2021/06/29	36	28.70	176.6	28.56	28.10	-140.6	39,878	-0.35%	大賣/鉅額交易
2021/06/28	66	29.23	152	29.09	28.90	-86	39,901	-0.22%	大賣/
2021/06/25	39	28.66	76.2	28.65	27.90	-37.2	38,693	-0.10%
2021/06/24	90.7	28.88	166	28.88	28.45	-75.3	37,832	-0.20%	大賣/
2021/06/23	77	28.77	64	28.62	28.15	13	35,736	0.04%
2021/06/22	209	32.90	467.8	32.99	31.25	-258.8	34,203	-0.76%	大買/大賣/鉅額交易
2021/06/21	157.2	30.21	1,564.6	30.64	31.10	-1,407.4	30,045	-4.68%	大買/大賣/鉅額交易
2021/06/18	59	28.68	636.8	28.94	28.30	-577.8	27,198	-2.12%	大賣/鉅額交易
2021/06/17	23.1	27.29	109.5	27.02	27.10	-86.4	25,096	-0.34%	大賣/
2021/06/16	108	27.49	448	27.61	26.65	-340	24,395	-1.39%	大買/大賣/鉅額交易
2021/06/15	72.1	25.04	346.6	25.54	26.15	-274.5	21,945	-1.25%	大賣/鉅額交易
2021/06/11	12	23.83	4.9	23.93	23.80	7.1	20,715	0.03%
2021/06/10	11	23.49	3	23.63	23.45	8	20,690	0.04%
2021/06/09	6	23.80	25	23.46	23.45	-19	20,648	-0.09%
2021/06/08	14.1	24.71	132.9	24.66	24.10	-118.8	20,565	-0.58%	大賣/鉅額交易
2021/06/07	9	23.31	59	23.53	23.90	-50	20,083	-0.25%
2021/06/04	17	23.97	59.4	23.97	24.10	-42.4	19,964	-0.21%
2021/06/03	12	23.92	58	23.93	24.00	-46	19,624	-0.23%
2021/06/02	21	23.43	58	23.46	23.40	-37	19,299	-0.19%
2021/06/01	7	22.25	64	22.14	22.75	-57	18,664	-0.31%
2021/05/31	6	22.43	7	22.12	22.05	-1	18,570	-0.01%
2021/05/28	18	22.54	52	22.51	22.65	-34	18,435	-0.18%
2021/05/27	1	21.90	5	22.10	21.90	-4	18,259	-0.02%
2021/05/26	1	22.00	10	21.96	21.95	-9	18,494	-0.05%
2021/05/25	18.5	22.25	26	22.05	22.00	-7.5	18,527	-0.04%
2021/05/24	36	22.79	90	22.94	22.40	-54	18,330	-0.29%
2021/05/21	10	20.82	75	21.38	21.90	-65	17,771	-0.37%
2021/05/20	50	20.15	7	20.34	19.95	43	17,418	0.25%
2021/05/19	27	20.43	46	20.43	20.45	-19	17,365	-0.11%
2021/05/18	6	19.49	0.8	20.05	20.05	5.2	17,255	0.03%
2021/05/17	69.5	18.57	34	18.61	18.25	35.5	17,120	0.21%
2021/05/14	25	20.20	2	19.95	20.10	23	16,930	0.14%
2021/05/13	40	19.55	40	20.00	19.80	0	16,782	0.00%
2021/05/12	283.4	21.11	254.7	21.24	20.75	28.7	16,521	0.17%	大買/大賣/
2021/05/11	81	23.35	13	23.78	23.00	68	16,099	0.42%
2021/05/10	15	24.75	38.5	25.02	24.65	-23.5	15,833	-0.15%
2021/05/07	12.4	23.79	23	24.30	24.75	-10.6	15,601	-0.07%
2021/05/06	0	0.00	14	24.24	23.75	-14	15,417	-0.09%
2021/05/05	80	23.71	75	23.91	23.90	5	15,253	0.03%
2021/05/04	176.5	24.81	93	24.25	23.75	83.5	15,096	0.55%	大買/
2021/05/03	130	26.34	78.9	26.03	25.50	51.1	14,515	0.35%	大買/
2021/04/29	36	25.08	11	25.23	25.30	25	14,021	0.18%
2021/04/28	51	26.04	68.5	25.70	25.65	-17.5	13,724	-0.13%
2021/04/27	57	26.66	28.5	26.52	26.50	28.5	13,380	0.21%
2021/04/26	60.5	27.09	94.8	26.98	27.30	-34.3	12,907	-0.27%
2021/04/23	51	26.04	149.6	26.18	25.80	-98.6	12,086	-0.82%	大賣/
2021/04/22	177.3	28.77	496.3	29.28	27.00	-319	11,549	-2.76%	大買/大賣/鉅額交易
2021/04/21	134.5	25.67	987	26.92	27.60	-852.5	9,621	-8.86%	大買/大賣/鉅額交易
2021/04/20	104	25.58	383.7	25.59	25.10	-279.6	8,117	-3.44%	大買/大賣/鉅額交易
2021/04/19	17	23.56	913.1	24.30	24.60	-896.1	7,019	-12.77%	大賣/鉅額交易
2021/04/16	31	22.26	291.5	22.30	22.40	-260.5	6,198	-4.20%	大賣/鉅額交易
2021/04/15	10.2	22.20	32	22.20	22.15	-21.8	6,025	-0.36%
2021/04/14	25	21.91	83.5	22.18	22.35	-58.5	5,967	-0.98%
2021/04/13	15	22.22	35	22.28	21.90	-20	5,771	-0.35%
2021/04/12	2	22.35	2	22.30	22.30	0	5,613	0.00%
2021/04/09	0.5	22.60	30	22.57	22.60	-29.5	5,550	-0.53%
2021/04/08	8	22.32	81	22.30	22.50	-73	5,392	-1.35%
2021/04/07	31.2	22.06	49.9	22.13	22.15	-18.7	5,263	-0.36%
2021/04/06	59.1	22.42	100.9	22.53	22.40	-41.8	5,191	-0.81%
2021/04/01	11.4	21.92	219.2	21.94	22.15	-207.8	5,110	-4.07%	大賣/鉅額交易
2021/03/31	33.5	21.48	909.6	21.51	21.45	-876.2	4,798	-18.26%	大賣/鉅額交易
2021/03/30	8	22.71	17	22.71	22.25	-9	3,993	-0.23%
2021/03/29	1	22.45	17.4	22.39	22.40	-16.4	4,034	-0.41%
2021/03/26	1	22.40	52.5	22.31	22.35	-51.5	4,748	-1.08%
2021/03/24	1	22.55	17	22.50	22.55	-16	5,463	-0.29%
2021/03/23	6.1	22.57	11	22.51	22.75	-5	5,487	-0.09%
2021/03/22	2	22.40	24	22.80	22.95	-22	5,462	-0.40%
2021/03/19	0.5	22.40	4	22.45	22.30	-3.5	5,380	-0.07%
2021/03/18	11.4	22.78	16.8	22.71	22.60	-5.4	5,313	-0.10%
2021/03/17	17	22.90	0	0.00	22.90	17	5,234	0.32%
2021/03/16	4	22.73	40.4	22.92	23.10	-36.4	5,088	-0.71%
2021/03/15	2.6	21.80	55	21.72	21.90	-52.4	4,942	-1.06%
2021/03/12	12	22.02	36	22.13	22.00	-24	4,899	-0.49%
2021/03/11	9	21.94	64.5	21.96	21.90	-55.5	4,838	-1.15%
2021/03/10	16.4	22.50	5	22.60	22.45	11.4	4,710	0.24%
2021/03/09	3	23.02	2	23.03	23.00	1	4,636	0.02%
2021/03/08	3	23.10	175	23.02	22.95	-172	4,632	-3.71%	大賣/鉅額交易
2021/03/05	0	0.00	42	23.44	23.40	-42	4,586	-0.92%
2021/03/04	12	23.48	0	0.00	23.70	12	4,584	0.26%
2021/03/02	0	0.00	2	23.50	23.40	-2	4,574	-0.04%
2021/02/26	10.8	23.73	2	24.10	23.95	8.8	4,553	0.19%
2021/02/25	0	0.00	350.1	25.65	26.50	-350.1	4,253	-8.23%	大賣/鉅額交易
2021/02/24	0	0.00	287	25.37	25.30	-287	4,134	-6.94%	大賣/鉅額交易
2021/02/23	0	0.00	93.7	25.19	25.25	-93.7	4,084	-2.29%
2021/02/22	0	0.00	5	25.30	25.10	-5	4,051	-0.12%
2021/02/19	4	24.83	0	0.00	24.90	4	3,993	0.10%
2021/02/18	20	25.32	5	25.00	25.30	15	3,966	0.38%
2021/02/05	1	23.90	10	24.00	23.95	-9	3,887	-0.23%
2021/02/04	1	24.05	0	0.00	24.00	1	3,914	0.03%
2021/02/03	1	24.15	0	0.00	24.05	1	3,915	0.03%
2021/02/02	0	0.00	0.3	24.30	24.00	-0.3	3,912	-0.01%
2021/01/29	5.9	24.17	25	24.23	24.05	-19.1	3,888	-0.49%
2021/01/28	5	24.45	25	24.57	24.75	-20	3,870	-0.52%
2021/01/27	10	25.00	75	25.04	25.00	-65	3,866	-1.68%
2021/01/26	12	25.23	5	24.95	25.10	7	3,864	0.18%
2021/01/22	8	24.74	0	0.00	24.65	8	3,864	0.21%
2021/01/21	10	23.99	10	24.03	24.00	0	3,859	0.00%
2021/01/20	5	24.20	137.8	24.15	24.05	-132.8	3,859	-3.44%	大賣/鉅額交易
2021/01/19	5	24.80	0	0.00	24.70	5	3,826	0.13%
2021/01/18	8	24.88	0	0.00	25.00	8	3,834	0.21%
2021/01/15	62	25.62	0	0.00	25.40	62	3,820	1.62%
2021/01/14	6	26.52	2	26.35	26.15	4	3,784	0.11%
2021/01/13	35	26.12	15	26.15	26.10	20	3,773	0.53%
2021/01/12	12	26.18	3	26.30	25.90	9	3,744	0.24%
2021/01/11	23	26.83	15	26.70	26.75	8	3,702	0.22%
2021/01/08	5	26.50	1	26.60	26.45	4	3,680	0.11%
2021/01/07	7	26.99	4	27.00	26.90	3	3,658	0.08%
2021/01/06	9	27.12	20	27.65	26.50	-11	3,633	-0.30%
2021/01/05	6	27.87	0	0.00	27.60	6	3,567	0.17%
2021/01/04	30	28.18	28	28.01	28.25	2	3,547	0.06%
2020/12/31	1	28.50	7	28.60	28.45	-6	3,478	-0.17%
2020/12/30	1	28.50	45	28.63	28.70	-44	3,451	-1.27%
2020/12/29	5	29.72	55.3	29.01	28.80	-50.3	3,435	-1.47%
2020/12/28	37.3	29.62	17	29.79	29.35	20.3	3,310	0.61%
2020/12/25	6	29.08	5	29.29	28.30	1	3,066	0.03%
2020/12/24	24	29.42	8	29.18	28.65	16	2,989	0.54%
2020/12/23	20	28.49	8.5	28.08	29.00	11.5	2,911	0.40%
2020/12/22	38	29.75	96.4	30.96	28.05	-58.4	2,739	-2.13%
2020/12/21	3	30.05	129.7	30.76	30.95	-126.7	1,990	-6.36%	大賣/鉅額交易
2020/12/18	6	27.37	156.2	27.23	28.15	-150.2	1,510	-9.95%	大賣/鉅額交易
2020/12/17	17	25.64	23.1	25.67	25.60	-6.1	1,250	-0.49%
2020/12/16	27	25.36	17	25.19	25.30	10	1,210	0.83%
2020/12/15	0	0.00	50	24.75	24.75	-50	1,187	-4.21%
2020/12/11	6	24.44	15	24.65	24.60	-9	1,199	-0.75%
2020/12/10	50	24.78	10	24.90	24.70	40	1,197	3.34%
2020/12/09	15	25.07	2	25.30	24.85	13	1,218	1.07%
2020/12/08	0	0.00	21	25.09	25.15	-21	1,410	-1.49%
2020/12/07	10	24.90	4	24.87	24.90	6	1,396	0.43%
2020/12/04	1	24.75	0	0.00	24.75	1	1,398	0.07%
2020/12/03	3	24.95	6	24.95	24.85	-3	1,444	-0.21%
2020/12/02	10	25.15	0	0.00	25.05	10	1,577	0.63%
2020/12/01	0	0.00	1	24.80	24.90	-1	1,564	-0.06%
2020/11/30	3	24.95	4	25.19	24.90	-1	1,571	-0.06%
2020/11/27	0	0.00	22	25.05	25.05	-22	1,561	-1.41%
2020/11/26	0	0.00	28.1	25.20	25.25	-28.1	1,570	-1.79%
2020/11/25	6	25.15	0	0.00	25.05	6	1,603	0.37%
2020/11/24	0	0.00	24.4	24.60	24.45	-24.4	1,537	-1.59%
2020/11/23	22	24.65	24	24.65	24.60	-2	1,552	-0.13%
2020/11/20	0	0.00	60	24.03	24.00	-60	1,539	-3.90%
2020/11/19	20	24.24	2	24.15	24.15	18	1,559	1.16%
2020/11/18	0	0.00	2	24.00	24.00	-2	1,578	-0.13%
2020/11/13	6	23.70	1	24.20	24.05	5	1,680	0.30%
2020/11/12	52.4	24.01	0	0.00	23.85	52.4	1,789	2.93%
2020/11/10	0	0.00	80	24.55	24.60	-80	1,770	-4.52%
2020/11/02	11	24.44	1	24.30	24.50	10	1,970	0.51%
2020/10/30	34	25.17	5	25.40	24.60	29	1,986	1.46%
2020/10/29	12	24.93	0	0.00	24.85	12	2,027	0.59%
2020/10/28	0	0.00	5	25.35	25.25	-5	2,105	-0.24%
2020/10/27	20	25.35	5	25.30	25.10	15	2,102	0.71%
2020/10/26	0	0.00	3	25.50	25.15	-3	2,154	-0.14%
2020/10/23	0	0.00	4	25.01	24.95	-4	2,188	-0.18%
2020/10/21	0	0.00	1	25.00	24.90	-1	2,212	-0.05%
2020/10/19	30	24.66	9	25.00	24.90	21	2,231	0.94%
2020/10/16	3	24.40	1	24.50	24.35	2	2,282	0.09%
2020/10/15	2	24.60	0	0.00	24.60	2	2,288	0.09%
2020/10/14	2	25.00	0	0.00	24.90	2	2,311	0.09%
2020/10/12	3	25.15	20	25.05	25.15	-17	2,325	-0.73%
2020/10/06	10.2	24.87	3	25.10	24.90	7.2	2,394	0.30%
2020/10/05	5	24.30	2	24.60	24.35	3	2,382	0.13%
2020/09/25	26	24.09	0	0.00	23.80	26	2,432	1.07%
2020/09/24	35	24.00	45	24.05	23.90	-10	2,416	-0.41%
2020/09/23	0	0.00	15	24.40	24.35	-15	2,395	-0.63%
2020/09/22	7	24.64	0	0.00	24.45	7	2,380	0.29%
2020/09/17	40	25.13	0	0.00	24.85	40	2,377	1.68%
2020/09/16	0	0.00	7	24.99	24.80	-7	2,390	-0.29%
2020/09/15	7	25.20	0	0.00	24.95	7	2,384	0.29%
2020/09/14	7	24.99	0	0.00	25.10	7	2,380	0.29%
2020/09/11	26	25.75	33	26.06	25.25	-7	2,354	-0.30%
2020/09/10	2	25.33	0	0.00	25.30	2	2,148	0.09%
2020/09/08	14	25.57	0	0.00	25.15	14	2,131	0.66%
2020/09/07	101	25.79	52.2	25.49	25.70	48.8	2,099	2.32%	大買/
2020/09/02	5	24.30	0	0.00	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	25.15	11	25.01	24.75	-10	2,042	-0.49%
2020/08/27	7	24.42	1	24.50	24.35	6	1,985	0.30%
2020/08/26	0	0.00	20	24.25	24.45	-20	1,962	-1.02%
2020/08/25	4	24.55	8	24.91	24.50	-4	1,978	-0.20%
2020/08/24	1	24.35	0	0.00	24.25	1	2,011	0.05%
2020/08/20	30	24.51	5	24.30	24.15	25	2,068	1.21%
2020/08/19	1	25.60	11	25.70	25.40	-10	2,022	-0.49%
2020/08/18	2	25.65	28	26.00	25.35	-26	1,980	-1.31%
2020/08/13	2	24.55	0	0.00	24.55	2	1,904	0.11%
2020/08/11	11	24.99	11.6	25.22	25.00	-0.6	1,911	-0.03%
2020/08/10	5	26.04	12	25.82	25.25	-7	1,900	-0.37%
2020/08/07	0	0.00	32.1	25.69	25.70	-32.1	1,868	-1.72%
2020/08/06	4	25.09	3	25.55	24.90	1	1,839	0.05%
2020/08/05	2	25.20	33.9	25.25	25.25	-31.9	1,845	-1.73%
2020/08/04	2	25.83	2	26.00	25.65	0	1,869	0.00%
2020/08/03	0	0.00	31.7	26.31	26.40	-31.7	1,840	-1.72%
2020/07/31	0	0.00	7	25.10	24.80	-7	1,786	-0.39%
2020/07/30	3	24.85	10.2	25.08	25.15	-7.2	1,897	-0.38%
2020/07/29	2	23.50	27.8	24.72	24.70	-25.8	1,876	-1.38%
2020/07/28	0	0.00	10	24.23	23.70	-10	1,827	-0.55%
2020/07/24	2	24.00	0	0.00	24.05	2	1,834	0.11%
2020/07/22	3	25.05	50	24.91	24.70	-47	1,832	-2.56%
2020/07/21	0	0.00	14	24.60	24.60	-14	1,772	-0.79%
2020/07/20	2	24.60	0	0.00	24.75	2	1,759	0.11%
2020/07/16	40	24.23	4	24.50	24.55	36	1,758	2.05%
2020/07/15	11	24.77	17	24.55	23.80	-6	1,746	-0.34%
2020/07/14	0	0.00	20	23.51	23.60	-20	1,664	-1.20%
2020/07/13	0	0.00	3	23.80	23.70	-3	1,671	-0.18%
2020/07/10	3	23.37	0	0.00	23.30	3	1,669	0.18%
2020/07/09	0	0.00	10	24.54	23.90	-10	1,663	-0.60%
2020/07/06	0	0.00	5	23.40	23.70	-5	1,629	-0.31%
2020/07/03	0	0.00	10	23.19	23.15	-10	1,622	-0.62%
2020/07/02	0	0.00	9.4	23.17	23.10	-9.4	1,629	-0.58%
2020/06/30	20	23.08	0	0.00	23.20	20	1,632	1.22%
2020/06/29	0	0.00	3	23.00	22.80	-3	1,656	-0.18%
2020/06/23	0	0.00	6	23.08	22.95	-6	1,630	-0.37%
2020/06/19	0	0.00	4.9	23.76	23.60	-4.9	1,617	-0.31%
2020/06/15	0	0.00	21	23.55	23.50	-21	1,655	-1.27%
2020/06/12	2	23.30	0	0.00	23.75	2	1,657	0.12%
2020/06/11	9	24.21	0	0.00	24.05	9	1,669	0.54%
2020/06/10	0	0.00	1	24.95	25.00	-1	1,645	-0.06%
2020/06/08	22	25.47	15	25.54	25.55	7	1,676	0.42%
2020/06/05	0	0.00	9	25.20	25.20	-9	1,637	-0.55%
2020/06/04	1	24.95	0	0.00	24.80	1	1,634	0.06%
2020/06/01	1	25.30	0	0.00	25.10	1	1,619	0.06%
2020/05/29	0	0.00	37.5	25.16	24.80	-37.5	1,600	-2.34%
2020/05/28	1	24.55	22.7	24.97	24.50	-21.7	1,548	-1.40%
2020/05/27	1	24.25	11	24.48	24.85	-10	1,518	-0.66%
2020/05/25	1.2	23.73	9	23.95	24.00	-7.8	1,473	-0.53%
2020/05/22	1	24.00	3	23.95	23.80	-2	1,481	-0.14%
2020/05/21	0	0.00	8.6	24.26	24.30	-8.6	1,473	-0.59%
2020/05/20	2.3	24.75	0	0.00	24.25	2.3	1,469	0.16%
2020/05/19	0	0.00	1	25.00	24.50	-1	1,414	-0.07%
2020/05/15	1	23.75	3	23.82	23.50	-2	1,383	-0.14%
2020/05/13	9	25.00	10	24.90	24.85	-1	1,340	-0.07%
2020/05/12	0	0.00	33	24.97	24.75	-33	1,322	-2.49%
2020/05/11	0	0.00	3	24.77	25.00	-3	1,306	-0.23%
2020/05/08	1	24.05	10	24.07	24.00	-9	1,296	-0.69%
2020/05/07	1	23.70	15	23.78	23.90	-14	1,277	-1.10%
2020/05/06	5	24.50	13	24.61	24.35	-8	1,248	-0.64%
2020/05/05	0	0.00	9.7	22.15	23.35	-9.7	1,127	-0.86%
2020/05/04	3	21.55	0	0.00	21.25	3	1,095	0.27%
2020/04/30	0	0.00	25	21.82	22.00	-25	1,093	-2.29%
2020/04/29	0	0.00	8	21.39	21.70	-8	1,095	-0.73%
2020/04/28	0	0.00	4	20.90	20.95	-4	1,091	-0.37%
2020/04/27	0	0.00	2	20.35	20.50	-2	1,114	-0.18%
2020/04/23	0.7	19.70	0	0.00	19.75	0.7	1,116	0.06%
2020/04/21	0	0.00	4	20.05	19.60	-4	1,112	-0.36%
2020/04/20	0	0.00	3	20.50	20.50	-3	1,081	-0.28%
2020/04/17	0	0.00	2	19.95	19.85	-2	1,112	-0.18%
2020/04/15	0	0.00	1	19.25	19.30	-1	1,134	-0.09%
2020/04/08	0	0.00	2	18.50	18.85	-2	1,137	-0.18%
2020/04/07	0	0.00	2	18.35	18.35	-2	1,130	-0.18%
2020/03/31	0	0.00	8.8	18.10	17.60	-8.8	1,123	-0.79%
2020/03/26	0	0.00	2	17.10	17.30	-2	1,119	-0.18%
2020/03/23	2	16.50	3	16.58	16.45	-1	1,109	-0.09%
2020/03/20	0	0.00	2	16.23	17.10	-2	1,111	-0.18%
2020/03/19	1	15.75	4	15.70	15.55	-3	1,096	-0.27%
2020/03/17	1	17.15	19	16.84	17.00	-18	1,058	-1.70%
2020/03/16	0.1	18.00	0	0.00	18.00	0.1	1,025	0.01%
2020/03/13	8	19.04	0	0.00	19.30	8	1,002	0.80%
2020/03/12	9	21.13	14.8	21.36	20.55	-5.8	976	-0.59%
2020/03/10	7	22.10	11	22.24	22.25	-4	941	-0.42%
2020/03/09	17	22.81	5	23.35	22.55	12	920	1.30%
2020/03/06	4	22.80	0	0.00	22.90	4	901	0.44%
2020/03/05	10	22.95	0	0.00	23.10	10	901	1.11%
2020/03/04	3	22.75	0	0.00	22.90	3	901	0.33%
2020/03/03	0	0.00	4	22.90	22.90	-4	894	-0.45%
2020/02/24	1	23.85	0.8	23.80	23.80	0.2	863	0.02%
2020/02/21	0	0.00	7	24.10	24.15	-7	859	-0.81%
2020/02/19	0.9	24.05	15	24.05	24.05	-14.1	854	-1.65%
2020/02/17	0.1	24.30	0	0.00	24.25	0.1	864	0.01%
2020/02/13	1	24.60	1	24.75	24.50	0	871	0.00%
2020/02/12	0.5	24.50	1	24.75	24.50	-0.5	862	-0.06%
2020/02/10	10	22.80	0	0.00	22.80	10	849	1.18%
2020/02/07	9	23.36	0	0.00	23.25	9	844	1.07%
2020/02/06	10	23.60	0	0.00	23.60	10	869	1.15%
2020/02/05	0	0.00	0.3	23.45	23.30	-0.3	868	-0.03%
2020/02/03	2	23.20	0	0.00	23.35	2	854	0.23%
2020/01/31	22	24.54	1	24.65	24.60	21	847	2.48%
2020/01/30	27	25.02	1	24.90	24.50	26	834	3.12%
2020/01/20	3	26.25	30	26.20	26.25	-27	799	-3.38%
2020/01/13	2	26.90	15	27.05	26.50	-13	870	-1.49%
2020/01/10	10	26.22	26	26.20	26.25	-16	832	-1.92%
2020/01/09	0	0.00	0.1	26.60	26.80	-0.1	795	-0.01%
2020/01/08	5	26.60	0	0.00	26.50	5	804	0.62%
2020/01/03	0	0.00	7	27.29	26.95	-7	870	-0.80%
2020/01/02	0	0.00	31	27.06	27.10	-31	860	-3.60%
2019/12/31	0	0.00	14	26.85	26.85	-14	854	-1.64%
2019/12/26	1	26.90	0	0.00	26.70	1	839	0.12%
2019/12/24	0	0.00	15.8	27.25	26.95	-15.8	848	-1.86%
2019/12/23	0	0.00	41	27.03	27.15	-41	843	-4.86%
2019/12/19	0	0.00	5	27.10	26.85	-5	828	-0.60%
2019/12/18	0	0.00	5	26.95	26.95	-5	831	-0.60%
2019/12/17	0	0.00	2	26.50	26.75	-2	826	-0.24%
2019/12/13	0	0.00	3	26.55	26.40	-3	904	-0.33%
2019/12/12	0	0.00	3	26.50	26.50	-3	904	-0.33%
2019/12/11	3	26.60	0	0.00	26.50	3	915	0.33%
2019/12/10	5.7	26.60	0	0.00	26.60	5.7	931	0.62%
2019/12/09	10	26.95	8	26.92	26.80	2	1,038	0.19%
2019/12/06	10.3	26.59	0	0.00	26.45	10.3	1,024	1.01%
2019/12/04	0	0.00	3	26.40	26.35	-3	1,026	-0.29%
2019/12/03	10	26.45	0	0.00	26.40	10	1,042	0.96%
2019/12/02	0	0.00	3	26.60	26.40	-3	1,048	-0.29%
2019/11/29	0	0.00	10	26.70	26.60	-10	1,051	-0.95%
2019/11/28	0	0.00	2	26.90	26.80	-2	1,060	-0.19%
2019/11/27	0	0.00	2	26.95	26.95	-2	1,068	-0.19%
2019/11/26	0	0.00	3	26.90	26.75	-3	1,066	-0.28%
2019/11/25	10	26.30	16	26.69	26.65	-6	1,087	-0.55%
2019/11/21	0	0.00	1	26.25	26.25	-1	1,089	-0.09%
2019/11/20	0	0.00	1	26.40	26.30	-1	1,091	-0.09%
2019/11/19	0	0.00	2	26.35	26.30	-2	1,104	-0.18%
2019/11/15	2	26.25	0	0.00	26.35	2	1,120	0.18%
2019/11/14	17	26.32	0	0.00	26.20	17	1,124	1.51%
2019/11/13	0	0.00	5	26.55	26.50	-5	1,128	-0.44%
2019/11/12	0	0.00	1	26.75	26.65	-1	1,131	-0.09%
2019/11/11	9	26.74	0	0.00	26.65	9	1,129	0.80%
2019/11/07	0	0.00	13	27.33	27.60	-13	1,107	-1.17%
2019/11/05	0	0.00	15	27.38	27.00	-15	1,109	-1.35%
2019/11/04	0	0.00	20	27.08	27.10	-20	1,084	-1.84%
2019/11/01	0	0.00	10	27.00	26.95	-10	1,079	-0.93%
2019/10/30	0	0.00	3	27.00	27.10	-3	1,084	-0.28%
2019/10/28	1	26.85	0	0.00	26.80	1	1,096	0.09%
2019/10/25	1	26.95	0	0.00	26.90	1	1,102	0.09%
2019/10/22	1	27.25	0	0.00	27.15	1	1,115	0.09%
2019/10/21	0	0.00	27	27.48	27.50	-27	1,079	-2.50%
2019/10/18	0	0.00	0.4	26.75	26.90	-0.4	1,060	-0.04%
2019/10/17	20	26.95	4	26.95	26.90	16	1,074	1.49%
2019/10/16	0.3	26.90	4	26.90	26.90	-3.7	1,125	-0.33%
2019/10/15	0	0.00	14	27.24	27.20	-14	1,179	-1.19%
2019/10/14	1	26.60	19	27.02	27.10	-18	1,207	-1.49%
2019/10/04	20	26.00	0	0.00	25.85	20	1,179	1.70%
2019/10/03	0	0.00	10	26.05	26.05	-10	1,196	-0.84%
2019/10/01	1	26.10	0	0.00	26.10	1	1,217	0.08%
2019/09/27	0	0.00	20	26.00	25.90	-20	1,234	-1.62%
2019/09/25	7	26.54	0	0.00	26.50	7	1,286	0.54%
2019/09/23	0	0.00	2	26.75	26.85	-2	1,297	-0.15%
2019/09/19	1	26.95	0	0.00	26.80	1	1,296	0.08%
2019/09/18	2	27.30	37.8	27.26	26.95	-35.8	1,290	-2.77%
2019/09/17	0.2	26.30	0	0.00	26.45	0.2	1,213	0.02%
2019/09/16	0	0.00	2	26.50	26.45	-2	1,225	-0.16%
2019/09/11	5	26.50	0	0.00	26.40	5	1,221	0.41%
2019/09/06	0.1	25.55	0	0.00	25.65	0.1	1,167	0.01%
2019/09/05	0	0.00	14	25.80	25.55	-14	1,174	-1.19%
2019/09/04	0	0.00	1	25.65	25.50	-1	1,189	-0.08%
2019/09/03	0	0.00	0.4	25.45	25.60	-0.4	1,195	-0.04%
2019/09/02	0	0.00	1	25.50	25.70	-1	1,220	-0.08%
2019/08/29	2	25.25	0	0.00	25.25	2	1,271	0.16%
2019/08/28	12	25.38	10	25.40	25.20	2	1,284	0.16%
2019/08/26	5	25.30	0	0.00	25.35	5	1,272	0.39%
2019/08/22	1	25.75	0	0.00	25.65	1	1,292	0.08%
2019/08/20	0.2	25.45	0	0.00	25.55	0.2	1,314	0.02%
2019/08/19	0	0.00	1	25.65	25.55	-1	1,319	-0.08%
2019/08/15	14	25.70	1	25.65	25.70	13	1,349	0.96%
2019/08/14	1	26.00	0	0.00	26.00	1	1,459	0.07%
2019/08/12	0	26.10	0	0.00	26.10	0	1,524	0.00%
2019/08/08	1.2	26.39	10	26.10	26.10	-8.8	1,529	-0.58%
2019/08/07	0	0.00	15	26.77	26.40	-15	1,527	-0.98%
2019/08/06	7	25.60	0	0.00	25.90	7	1,503	0.47%
2019/08/02	6	26.14	0	0.00	26.15	6	1,531	0.39%
2019/07/31	0	0.00	2	26.30	26.20	-2	1,563	-0.13%
2019/07/30	9	26.30	3	26.30	26.30	6	1,573	0.38%
2019/07/29	1	26.60	0	0.00	26.50	1	1,651	0.06%
2019/07/26	0	0.00	8.2	27.09	26.70	-8.2	1,719	-0.47%
2019/07/24	0	0.00	3	26.80	26.70	-3	1,730	-0.17%
2019/07/18	0	0.00	7.9	27.61	27.30	-7.9	1,714	-0.46%
2019/07/17	0	0.00	52.2	27.38	27.25	-52.2	1,666	-3.13%
2019/07/16	2	27.23	20.7	27.21	27.05	-18.7	1,607	-1.17%
2019/07/15	0	0.00	13	26.48	26.50	-13	1,548	-0.84%
2019/07/09	0	0.00	8	26.56	26.45	-8	1,643	-0.49%
2019/07/08	0.2	26.35	6	26.50	26.35	-5.8	1,637	-0.36%
2019/07/05	0.1	26.50	5	26.53	26.60	-4.9	1,643	-0.30%
2019/07/04	0	0.00	3	27.05	26.90	-3	1,633	-0.18%
2019/07/03	0	0.00	9	26.88	26.80	-9	1,641	-0.55%
2019/07/02	9	26.86	30	26.84	27.05	-21	1,625	-1.29%
2019/06/28	0	0.00	1	26.45	26.40	-1	1,612	-0.06%
2019/06/27	0	0.00	6	26.45	26.35	-6	1,677	-0.36%
2019/06/26	0.6	26.30	0	0.00	26.30	0.6	1,707	0.04%
2019/06/24	0.2	26.30	10	26.35	26.40	-9.8	1,743	-0.56%
2019/06/21	0	0.00	1	26.45	26.60	-1	1,755	-0.06%
2019/06/19	0.6	26.10	1	26.35	26.30	-0.4	1,825	-0.02%
2019/06/18	1	26.50	0	0.00	26.20	1	1,980	0.05%
2019/06/12	25	26.66	0	0.00	26.20	25	2,139	1.17%
2019/06/06	2	26.50	0	0.00	26.40	2	2,101	0.10%
2019/06/05	0	0.00	10	27.10	27.10	-10	2,093	-0.48%
2019/06/04	0	0.00	4	26.50	26.10	-4	2,071	-0.19%
2019/05/31	1	26.50	3.2	26.44	26.45	-2.2	2,103	-0.11%
2019/05/30	0	0.00	13	26.35	26.30	-13	2,107	-0.62%
2019/05/29	13.5	26.76	0	0.00	26.35	13.5	2,132	0.63%
2019/05/28	0	0.00	4	27.24	26.95	-4	2,144	-0.19%
2019/05/27	0	0.00	1	27.30	27.30	-1	2,227	-0.04%
2019/05/24	4	27.20	0	0.00	26.90	4	2,302	0.17%
2019/05/23	8	27.03	5	27.08	27.00	3	2,339	0.13%
2019/05/22	1	27.65	3	27.05	27.10	-2	2,380	-0.08%
2019/05/21	3	27.93	20	28.29	27.20	-17	2,470	-0.69%
2019/05/20	1	26.70	26	26.29	27.40	-25	2,634	-0.95%
2019/05/16	0	0.00	8	25.75	25.75	-8	2,891	-0.28%
2019/05/15	1	25.70	3	25.72	25.75	-2	2,908	-0.07%
2019/05/14	1.2	24.68	0	0.00	25.30	1.2	2,945	0.04%
2019/05/13	6.1	25.45	2	25.83	25.50	4.1	3,085	0.13%
2019/05/10	2	26.10	0	0.00	26.10	2	3,094	0.06%
2019/05/09	3	26.67	0	0.00	26.25	3	3,088	0.10%
2019/05/08	10	26.98	0	0.00	27.05	10	3,072	0.33%
2019/05/07	5	27.50	0	0.00	27.40	5	3,076	0.16%
2019/05/06	42	27.84	8	28.10	27.65	34	3,088	1.10%
2019/05/03	8	27.71	18	27.64	27.30	-10	3,091	-0.32%
2019/05/02	6	26.71	24	26.60	26.70	-18	3,034	-0.59%
2019/04/30	24.6	26.01	1	26.05	26.05	23.6	3,021	0.78%
2019/04/29	2.7	26.16	0	0.00	26.20	2.7	3,032	0.09%
2019/04/26	0	0.00	5	26.05	26.10	-5	3,026	-0.17%
2019/04/25	0	0.00	1	26.25	26.20	-1	3,052	-0.03%
2019/04/24	29	26.30	37	26.46	26.25	-8	3,056	-0.26%
2019/04/23	5	26.35	1	26.40	26.25	4	3,050	0.13%
2019/04/19	0	0.00	5	26.40	26.50	-5	3,065	-0.16%
2019/04/18	6	26.16	5	26.22	25.95	1	3,073	0.03%
2019/04/17	3	26.50	0	0.00	26.40	3	3,068	0.10%
2019/04/16	39.2	26.37	10	26.30	26.35	29.2	3,068	0.95%
2019/04/15	24	27.13	2	27.05	27.05	22	3,029	0.73%
2019/04/12	3	27.50	0	0.00	27.30	3	3,016	0.10%
2019/04/11	2	27.73	5	28.00	27.65	-3	3,012	-0.10%
2019/04/09	8	27.88	1	27.60	27.80	7	3,003	0.23%
2019/04/08	0	0.00	1.2	27.47	27.40	-1.2	2,986	-0.04%
2019/04/02	2	27.70	3	27.45	27.30	-1	2,980	-0.03%
2019/04/01	36	27.65	20	27.54	27.30	16	2,993	0.53%
2019/03/29	0.4	28.25	12	28.82	28.20	-11.6	3,007	-0.39%
2019/03/28	0	0.00	1	28.40	28.30	-1	2,985	-0.03%
2019/03/27	10	28.30	1.2	28.24	28.50	8.8	2,985	0.30%
2019/03/26	1	27.80	0	0.00	28.00	1	2,961	0.03%
2019/03/25	27	27.94	0	0.00	27.75	27	2,971	0.91%
2019/03/22	18	28.77	17	28.90	28.50	1	2,949	0.03%
2019/03/21	8.2	29.62	63	30.11	29.50	-54.8	2,877	-1.90%
2019/03/20	1.1	29.79	61	29.36	29.25	-59.9	2,735	-2.19%
2019/03/19	0	0.00	0.8	28.30	28.45	-0.8	2,623	-0.03%
2019/03/18	9	28.63	39	28.82	28.55	-30	2,601	-1.15%
2019/03/15	0.2	28.55	9.2	28.41	28.70	-9.1	2,579	-0.35%
2019/03/14	2.5	27.42	0	0.00	27.60	2.5	2,546	0.10%
2019/03/13	1	27.35	6	27.50	27.35	-5	2,561	-0.20%
2019/03/12	0.6	27.50	1	27.75	27.50	-0.4	2,570	-0.02%
2019/03/11	6.6	27.19	3	27.57	27.75	3.6	2,571	0.14%
2019/03/08	0.6	27.40	2	27.15	27.20	-1.4	2,575	-0.05%
2019/03/07	3	27.38	0	0.00	27.40	3	2,602	0.12%
2019/03/06	18	28.33	8	28.18	28.25	10	2,584	0.39%
2019/03/04	1	29.30	4	29.00	28.60	-3	2,587	-0.12%
2019/02/27	2	28.70	16	28.75	28.60	-14	2,611	-0.54%
2019/02/26	28.1	29.68	13	28.93	28.80	15.1	2,590	0.58%
2019/02/25	15.4	28.31	205.5	29.00	29.35	-190.1	2,499	-7.61%	大賣/鉅額交易
2019/02/22	0	0.00	2	28.55	28.20	-2	2,414	-0.08%
2019/02/21	0	0.00	0.2	28.85	28.95	-0.2	2,371	-0.01%
2019/02/20	9	28.82	18	28.80	28.95	-9	2,315	-0.39%
2019/02/19	47	29.05	224	28.75	29.10	-177	2,203	-8.03%	大賣/鉅額交易
2019/02/18	0	0.00	32	26.58	26.70	-32	1,946	-1.64%
2019/02/15	1	25.70	316	25.46	26.15	-315	1,928	-16.34%	大賣/鉅額交易
2019/02/14	0	0.00	7	24.66	24.50	-7	1,725	-0.41%
2019/02/13	0	0.00	9	24.58	24.60	-9	1,714	-0.53%
2019/02/12	16	24.21	40.8	24.28	24.30	-24.8	1,684	-1.47%
2019/01/29	0	0.00	0.8	25.85	26.00	-0.8	1,529	-0.05%
2019/01/28	0	0.00	1	26.00	25.70	-1	1,539	-0.06%
2019/01/25	0	0.00	8	26.50	26.00	-8	1,578	-0.51%
2019/01/24	1	26.00	27	26.23	26.60	-26	1,550	-1.68%
2019/01/22	1	24.40	5	24.60	24.40	-4	1,465	-0.27%
2019/01/21	1	24.45	9	24.68	24.50	-8	1,468	-0.54%
2019/01/17	5	25.37	23	25.47	25.20	-18	1,543	-1.17%
2019/01/16	0	0.00	9	24.70	24.70	-9	1,521	-0.59%
2019/01/15	0.1	24.20	2	24.40	24.30	-1.9	1,520	-0.12%
2019/01/11	0	0.00	13	24.71	24.40	-13	1,529	-0.85%
2019/01/10	1	24.75	1	24.30	24.25	0	1,525	0.00%
2019/01/09	5	24.50	10	24.75	24.40	-5	1,516	-0.33%
2019/01/07	0	0.00	10	24.30	24.60	-10	1,523	-0.66%
2019/01/04	11	23.60	0	0.00	23.60	11	1,553	0.71%
2019/01/03	0	0.00	2	24.25	24.15	-2	1,624	-0.12%
2019/01/02	2	24.90	0	0.00	24.90	2	1,640	0.12%
2018/12/27	20	25.60	6	25.23	25.00	14	1,763	0.79%
2018/12/26	2	25.13	0	0.00	24.75	2	1,799	0.11%
2018/12/25	1	25.25	0	0.00	25.25	1	1,910	0.05%
2018/12/24	4.9	26.40	15	26.56	26.20	-10.1	2,009	-0.50%
2018/12/22	9	25.74	6	26.38	26.20	3	2,224	0.13%
2018/12/21	1	25.20	46	25.47	25.20	-45	2,322	-1.94%
2018/12/20	0	0.00	3	26.55	25.85	-3	2,715	-0.11%
2018/12/19	0	0.00	50.6	26.87	26.80	-50.6	2,986	-1.70%
2018/12/18	1	26.85	8.2	27.15	27.00	-7.2	3,031	-0.24%
2018/12/17	0	0.00	15	27.97	27.60	-15	3,040	-0.49%
2018/12/13	10	29.25	10	28.55	28.35	0	3,106	0.00%
2018/12/12	5	28.50	0	0.00	28.30	5	3,101	0.16%
2018/12/06	5	28.32	25	28.10	27.55	-20	3,137	-0.64%
2018/12/05	1	28.85	3	28.65	28.85	-2	3,123	-0.06%
2018/12/04	1	29.05	4	29.46	29.10	-3	3,116	-0.10%
2018/12/03	1	29.10	0	0.00	29.15	1	3,118	0.03%
2018/11/30	6	29.09	2	28.93	28.85	4	3,110	0.13%
2018/11/28	5	29.97	2	30.23	29.95	3	3,062	0.10%
2018/11/27	25	30.03	0	0.00	29.90	25	3,056	0.82%
2018/11/26	47	30.77	3	30.38	30.30	44	3,041	1.45%
2018/11/23	6	32.31	11	32.19	32.00	-5	2,990	-0.17%
2018/11/22	1	33.00	1	32.85	32.65	0	2,980	0.00%
2018/11/21	10	32.85	0	0.00	33.05	10	2,971	0.34%
2018/11/15	0	0.00	1	33.20	33.20	-1	3,016	-0.03%
2018/11/14	17	33.99	42	34.35	33.65	-25	2,998	-0.83%
2018/11/13	4	32.18	1	32.50	32.50	3	2,910	0.10%
2018/11/09	0	0.00	1	33.00	33.00	-1	2,909	-0.03%
2018/11/07	1	32.80	1	32.90	32.60	0	2,903	0.00%
2018/11/06	11	32.36	0	0.00	32.00	11	2,893	0.38%
2018/11/02	12	33.16	30	32.72	32.95	-18	2,855	-0.63%
2018/10/31	0	0.00	3	32.05	32.20	-3	2,793	-0.11%
2018/10/30	0	0.00	1	32.70	31.90	-1	2,791	-0.04%
2018/10/29	16	31.36	0	0.00	31.70	16	2,769	0.58%
2018/10/26	3	31.57	6.2	31.48	31.40	-3.2	2,769	-0.12%
2018/10/25	30.9	32.27	7	32.90	31.30	23.9	2,786	0.86%
2018/10/24	4	31.55	5	31.62	31.85	-1	2,750	-0.04%
2018/10/22	1	32.45	1	32.20	32.20	0	2,809	0.00%
2018/10/18	13	31.67	1	31.55	32.05	12	2,966	0.40%
2018/10/17	1	31.95	1	31.70	31.35	0	2,979	0.00%
2018/10/16	2	31.93	0	0.00	31.30	2	2,993	0.07%
2018/10/15	1	31.45	0	0.00	31.80	1	2,998	0.03%
2018/10/12	2	31.63	3	31.82	32.20	-1	2,998	-0.03%
2018/10/11	59	31.70	1	31.55	31.50	58	2,980	1.95%
2018/10/09	10	34.83	1	34.70	34.95	9	2,938	0.31%
2018/10/08	75	35.16	0	0.00	35.30	75	2,986	2.51%
2018/10/05	17.1	36.28	0	0.00	35.10	17.1	3,037	0.56%
2018/10/04	2	38.25	2	37.78	37.75	0	2,988	0.00%
2018/10/02	2	40.20	2	40.10	40.05	0	2,852	0.00%
2018/10/01	2	41.95	8	41.93	41.60	-6	2,765	-0.22%
2018/09/28	32	41.55	44	40.66	39.80	-12	2,552	-0.47%
2018/09/27	65	42.30	92.6	42.33	42.70	-27.6	2,425	-1.14%
2018/09/26	12	39.67	88.2	40.53	41.15	-76.2	2,053	-3.71%
2018/09/25	1	34.25	10	37.45	37.45	-9	1,803	-0.50%
2018/09/21	6	34.90	8	34.24	34.05	-2	1,777	-0.11%
2018/09/20	0	0.00	1	34.75	34.70	-1	1,790	-0.06%
2018/09/19	0	0.00	66.1	34.56	34.15	-66.1	1,866	-3.54%
2018/09/18	2.6	33.53	0	0.00	33.00	2.6	1,875	0.14%
2018/09/14	0	0.00	2	32.95	33.00	-2	2,284	-0.09%
2018/09/13	4	34.40	1	34.60	33.60	3	2,305	0.13%
2018/09/12	9	33.85	3	33.65	33.75	6	2,307	0.26%
2018/09/11	2.4	32.72	0	0.00	32.80	2.4	2,298	0.10%
2018/09/06	55.2	34.00	0	0.00	34.05	55.2	2,370	2.33%
2018/09/05	0	0.00	10	34.83	35.10	-10	2,415	-0.41%
2018/09/03	0.6	34.60	4	35.40	34.50	-3.4	2,529	-0.14%
2018/08/30	0	0.00	10	36.50	36.50	-10	2,583	-0.39%
2018/08/29	0	0.00	20	36.50	36.45	-20	2,620	-0.76%
2018/08/23	21	38.51	10.5	38.22	38.20	10.5	2,896	0.36%
2018/08/20	5	36.50	0	0.00	37.10	5	3,081	0.16%
2018/08/17	0	0.00	13	35.04	35.25	-13	3,129	-0.42%
2018/08/16	0.6	32.80	5	32.55	32.85	-4.4	3,214	-0.14%
2018/08/15	10.2	33.71	0	0.00	33.15	10.2	3,272	0.31%
2018/08/14	0	0.00	3.8	34.49	34.15	-3.8	3,339	-0.11%
2018/08/10	0	0.00	2	37.30	37.05	-2	3,579	-0.06%
2018/08/08	1	37.50	0	0.00	37.35	1	3,908	0.03%
2018/08/06	0	0.00	3	37.23	37.30	-3	4,265	-0.07%
2018/08/03	0.5	37.90	0	0.00	37.95	0.5	4,580	0.01%
2018/08/02	10	37.80	0.5	37.75	37.75	9.5	4,827	0.20%
2018/08/01	2.6	38.77	64.7	38.70	38.65	-62.1	4,964	-1.25%
2018/07/31	7.4	41.90	7.4	41.69	41.10	0.1	5,096	0.00%
2018/07/30	0	0.00	11.1	40.75	40.75	-11.1	5,153	-0.22%
2018/07/18	0	0.00	61	15.84	15.60	-61	5,229	-1.17%
2018/07/17	55	15.96	2	16.45	15.85	53	5,248	1.01%
2018/07/16	12	16.80	7.3	16.58	16.55	4.7	5,300	0.09%
2018/07/13	0	0.00	76	15.22	15.50	-76	5,436	-1.40%
2018/07/12	2	15.10	10	15.05	15.15	-8	5,518	-0.14%
2018/07/11	1	15.15	66.2	15.14	15.15	-65.2	5,621	-1.16%
2018/07/10	2	15.30	0	0.00	15.45	2	5,750	0.03%
2018/07/06	25.6	15.12	41	15.27	15.45	-15.4	6,457	-0.24%
2018/07/05	0	0.00	1	15.65	15.20	-1	7,094	-0.01%
2018/07/04	20	16.23	33	16.39	16.10	-13	7,627	-0.17%
2018/07/03	10	17.20	11	17.40	17.00	-1	7,720	-0.01%
2018/07/02	20	17.70	1	17.70	17.75	19	7,924	0.24%
2018/06/29	1	17.90	4.6	17.80	17.85	-3.6	8,066	-0.04%
2018/06/28	1	17.80	1	17.90	17.75	0	8,279	0.00%
2018/06/27	1	18.35	5.5	18.09	18.05	-4.5	8,685	-0.05%
2018/06/26	20	17.75	62.2	17.78	17.65	-42.2	9,058	-0.47%
2018/06/25	33	18.22	60.2	18.19	18.15	-27.2	9,292	-0.29%
2018/06/22	0.4	18.40	12	18.53	18.40	-11.6	9,531	-0.12%
2018/06/21	50	18.96	32	19.09	18.90	18	9,520	0.19%
2018/06/20	18	19.11	0	0.00	19.10	18	9,512	0.19%
2018/06/19	27	20.00	7	19.59	19.35	20	9,482	0.21%
2018/06/15	16	19.17	3	19.10	19.10	13	9,398	0.14%
2018/06/14	8	20.14	9	19.85	19.70	-1	9,338	-0.01%
2018/06/13	11	19.00	56.3	19.32	19.70	-45.3	9,122	-0.50%
2018/06/12	0	0.00	11	17.96	17.95	-11	8,940	-0.12%
2018/06/11	2	18.20	0	0.00	18.15	2	8,918	0.02%
2018/06/08	10	18.20	0	0.00	18.10	10	8,919	0.11%
2018/06/07	3	18.15	0	0.00	18.30	3	8,910	0.03%
2018/06/06	0	0.00	69	18.45	18.40	-69	8,919	-0.77%
2018/06/05	0	0.00	3	18.70	18.50	-3	8,900	-0.03%
2018/06/04	0	0.00	7	19.04	18.85	-7	8,870	-0.08%
2018/06/01	2	18.53	11	19.17	18.90	-9	8,831	-0.10%
2018/05/31	0.1	18.20	3	18.25	18.20	-2.9	8,761	-0.03%
2018/05/29	5	18.65	0	0.00	18.45	5	8,778	0.06%
2018/05/28	0	0.00	2	18.60	18.25	-2	8,746	-0.02%
2018/05/25	15	18.80	9.3	18.89	18.70	5.7	8,721	0.07%
2018/05/24	15	17.58	64	18.59	19.30	-49	8,710	-0.56%
2018/05/23	15	18.33	35.7	18.15	18.05	-20.7	8,637	-0.24%
2018/05/22	0	0.00	18	19.00	18.95	-18	8,568	-0.21%
2018/05/21	3	19.30	3	19.10	19.10	0	8,536	0.00%
2018/05/18	21	19.55	15	19.14	19.50	6	8,493	0.07%
2018/05/17	7	19.54	5	19.41	19.15	2	8,462	0.02%
2018/05/16	1	20.50	1	20.30	20.30	0	8,321	0.00%
2018/05/15	4	21.09	10	21.11	20.85	-6	8,292	-0.07%
2018/05/14	0	0.00	3	20.32	20.30	-3	8,277	-0.04%
2018/05/11	3	21.37	1	21.40	20.70	2	8,260	0.02%
2018/05/10	0	0.00	11	21.12	20.90	-11	8,217	-0.13%
2018/05/09	9	20.97	35.7	21.03	21.50	-26.7	8,186	-0.33%
2018/05/08	0	0.00	15	21.11	20.90	-15	8,040	-0.19%
2018/05/07	13	21.25	16.8	21.62	22.00	-3.8	7,918	-0.05%
2018/05/04	18	20.18	80.8	20.39	20.05	-62.8	7,744	-0.81%
2018/05/03	30	21.68	66.5	21.54	21.40	-36.5	7,599	-0.48%
2018/05/02	31	23.92	22.7	23.92	23.70	8.3	7,419	0.11%
2018/04/30	49	23.01	21.7	24.00	24.20	27.3	7,147	0.38%
2018/04/27	33	21.29	23	20.39	22.00	10	6,924	0.14%
2018/04/26	12	21.78	73	21.84	21.45	-61	6,817	-0.89%
2018/04/25	21	23.51	53	23.65	23.80	-32	6,690	-0.48%
2018/04/24	12	24.58	54	23.92	24.00	-42	6,694	-0.63%
2018/04/23	5	25.22	16	25.13	25.10	-11	6,860	-0.16%
2018/04/20	16	25.32	4	25.05	25.40	12	6,824	0.18%
2018/04/19	15	26.46	274.7	26.22	25.90	-259.7	6,738	-3.85%	大賣/鉅額交易
2018/04/18	19	24.53	33	24.72	24.80	-14	6,566	-0.21%
2018/04/17	7.1	24.43	90.6	24.09	24.05	-83.5	6,658	-1.25%
2018/04/16	13	24.41	68	24.77	24.30	-55	6,680	-0.82%
2018/04/13	22.9	25.49	49	25.69	25.50	-26.1	6,977	-0.37%
2018/04/12	39	25.86	105	26.29	26.40	-66	6,854	-0.96%	大賣/
2018/04/11	22	23.64	574.4	24.73	26.05	-552.4	6,572	-8.40%	大賣/鉅額交易
2018/04/10	30	23.47	93	23.73	23.70	-63	5,896	-1.07%
2018/04/09	27	22.10	73.5	22.10	22.10	-46.5	5,290	-0.88%
2018/04/03	35	18.54	121.8	19.84	20.10	-86.8	5,118	-1.70%	大賣/
2018/04/02	75	18.70	5	18.80	18.40	70	4,878	1.43%
2018/03/31	18	18.70	55.7	18.68	18.60	-37.7	4,723	-0.80%
2018/03/30	28	18.32	115.1	18.48	18.35	-87.1	4,498	-1.94%	大賣/
2018/03/29	19	16.78	116.7	17.24	17.70	-97.7	4,080	-2.40%	大賣/
2018/03/28	33	16.22	193.4	16.16	16.20	-160.4	3,675	-4.37%	大賣/鉅額交易
2018/03/27	2	14.98	457.5	15.44	15.80	-455.5	3,398	-13.40%	大賣/鉅額交易
2018/03/26	0	0.00	71.3	14.32	14.40	-71.3	3,143	-2.27%
2018/03/23	9	14.05	0	0.00	14.30	9	3,129	0.29%
2018/03/22	3	14.38	0	0.00	14.30	3	3,114	0.10%
2018/03/21	1	14.40	0	0.00	14.30	1	3,114	0.03%
2018/03/19	1	14.20	0	0.00	14.25	1	3,105	0.03%
2018/03/16	1	14.35	26	14.45	14.20	-25	3,104	-0.81%
2018/03/14	0	0.00	10	14.50	14.25	-10	3,092	-0.32%
2018/03/13	3	14.05	13.4	14.35	14.20	-10.4	3,078	-0.34%
2018/03/12	0	0.00	63.2	14.30	14.20	-63.2	3,072	-2.06%
2018/03/09	0	0.00	13	13.90	13.80	-13	3,026	-0.43%
2018/03/08	1	13.90	0	0.00	13.80	1	3,027	0.03%
2018/03/07	4	14.00	0	0.00	13.90	4	3,028	0.13%
2018/03/06	1	14.20	20	14.35	14.25	-19	3,016	-0.63%
2018/03/05	0	0.00	45	14.27	14.35	-45	3,012	-1.49%
2018/03/02	12	13.85	0	0.00	13.95	12	2,966	0.40%
2018/02/27	6	13.82	10	13.95	13.75	-4	2,994	-0.13%
2018/02/26	2	14.00	0	0.00	13.90	2	2,997	0.07%
2018/02/21	0	0.00	1	13.40	13.40	-1	2,967	-0.03%
2018/02/12	7	13.00	20	13.00	13.00	-13	2,973	-0.44%
2018/02/09	0	0.00	10	13.00	13.00	-10	2,969	-0.34%
2018/02/07	20	13.34	16	13.28	13.45	4	2,976	0.13%
2018/02/06	16	12.81	10	12.80	12.80	6	2,951	0.20%
2018/02/05	8	13.79	0	0.00	13.75	8	2,897	0.28%
2018/02/01	0	0.00	8	14.43	14.60	-8	2,930	-0.27%
2018/01/31	3	14.40	11	13.95	14.30	-8	2,909	-0.27%
2018/01/25	3	14.25	1	14.20	14.10	2	3,154	0.06%
2018/01/24	24	13.92	16.1	14.15	14.00	7.9	3,150	0.25%
2018/01/23	2	14.15	0	0.00	14.50	2	3,107	0.06%
2018/01/22	20	14.45	0	0.00	14.30	20	3,099	0.65%
2018/01/19	0	0.00	8	14.45	14.55	-8	3,098	-0.26%
2018/01/18	6	14.63	3	14.77	14.80	3	3,062	0.10%
2018/01/17	9	15.07	407.7	14.96	15.25	-398.7	2,957	-13.48%	大賣/鉅額交易
2018/01/16	5	14.00	90.7	14.00	13.95	-85.7	2,700	-3.17%
2018/01/15	6	13.80	0	0.00	13.70	6	2,661	0.23%
2018/01/12	29	13.86	4	14.05	13.80	25	2,617	0.96%
2018/01/11	7	13.64	21	14.25	13.85	-14	2,561	-0.55%
2018/01/10	11	14.85	16	14.96	14.75	-5	2,356	-0.21%
2018/01/09	33	15.13	686.1	15.06	15.25	-653.1	2,210	-29.55%	大賣/鉅額交易
2018/01/08	19	13.56	116.4	13.90	13.90	-97.4	1,768	-5.51%	大賣/
2018/01/05	0	0.00	186.5	12.39	12.65	-186.5	1,616	-11.54%	大賣/鉅額交易
2018/01/04	0	0.00	5	11.50	11.50	-5	1,419	-0.35%
2018/01/02	5	11.35	0	0.00	11.45	5	1,450	0.34%