台船 (2208)-兆豐-鹿港券商分點個股進出

台股 » 個股 » 台船 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台船

(2208)

可現股當沖

股價
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
4,372張
產業
上市航運類股
565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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/31	1	18.00	0	0.00	18.10	1	4,852	0.02%
2024/05/30	0	0.00	3	18.00	17.95	-3	4,839	-0.06%
2024/05/29	0	0.00	29	18.10	18.10	-29	4,836	-0.60%
2024/05/28	43	18.17	1	18.25	18.30	42	4,831	0.87%
2024/05/27	0	0.00	1	18.05	18.05	-1	4,861	-0.02%
2024/05/24	1	18.05	4	18.00	18.05	-3	4,881	-0.06%
2024/05/23	0	0.00	292	18.12	18.20	-292	4,904	-5.95%	大賣/鉅額交易
2024/05/22	0	0.00	10	18.20	18.25	-10	4,966	-0.20%
2024/05/21	3	18.40	0	0.00	18.30	3	5,104	0.06%
2024/05/17	1	18.70	4.2	18.74	18.75	-3.2	5,150	-0.06%
2024/05/16	2	18.73	0	0.00	18.75	2	5,221	0.04%
2024/05/15	51	19.10	17	18.93	18.80	34	5,208	0.65%
2024/05/14	5	18.52	8	18.51	18.60	-3	5,105	-0.06%
2024/05/10	0	0.00	2	18.25	18.25	-2	5,090	-0.04%
2024/05/09	5	17.90	15	18.00	17.90	-10	5,062	-0.20%
2024/05/08	2	18.13	0	0.00	18.00	2	5,067	0.04%
2024/05/07	0	0.00	6	18.10	18.05	-6	5,081	-0.12%
2024/05/06	0	0.00	1	18.20	18.25	-1	5,090	-0.02%
2024/05/03	1	18.10	0	0.00	18.15	1	5,088	0.02%
2024/05/02	0	0.00	1	18.20	18.10	-1	5,090	-0.02%
2024/04/30	2	18.18	0	0.00	18.20	2	5,145	0.04%
2024/04/29	5	18.43	3	18.40	18.35	2	5,227	0.04%
2024/04/26	30	18.10	0	0.00	18.15	30	5,244	0.57%
2024/04/25	2	18.20	0	0.00	18.10	2	5,267	0.04%
2024/04/23	5	18.34	0	0.00	18.30	5	5,410	0.09%
2024/04/22	1	18.70	0	0.00	18.45	1	5,500	0.02%
2024/04/19	5	18.69	23.9	18.60	18.70	-18.9	5,679	-0.33%
2024/04/18	3	19.10	1	19.15	19.05	2	6,197	0.03%
2024/04/17	3	18.92	0	0.00	19.00	3	6,202	0.05%
2024/04/16	12	18.99	2	18.95	18.85	10	6,218	0.16%
2024/04/15	201	19.66	2	19.75	19.40	199	6,169	3.23%	大買/鉅額交易
2024/04/12	3	19.10	0	0.00	19.05	3	6,116	0.05%
2024/04/11	101	19.20	0	0.00	19.15	101	6,134	1.65%	大買/鉅額交易
2024/04/10	19	19.56	10.6	19.74	19.50	8.4	6,071	0.14%
2024/04/09	1	19.10	11	19.05	19.05	-10	5,805	-0.17%
2024/04/08	8	18.97	0	0.00	18.90	8	5,772	0.14%
2024/04/03	11	18.78	0	0.00	18.85	11	5,764	0.19%
2024/04/02	7	18.78	0	0.00	18.70	7	5,767	0.12%
2024/03/29	2	18.95	0	0.00	18.85	2	5,753	0.03%
2024/03/28	12	19.24	10	19.20	18.95	2	5,740	0.03%
2024/03/27	33	19.13	35	19.11	19.10	-2	5,696	-0.04%
2024/03/26	3	19.45	9	18.92	18.80	-6	5,614	-0.11%
2024/03/25	2	19.25	15	19.05	19.10	-13	5,481	-0.24%
2024/03/21	5	18.95	0	0.00	18.90	5	5,313	0.09%
2024/03/20	1	19.00	16	18.75	18.75	-15	5,245	-0.29%
2024/03/19	50	19.18	23.8	19.25	19.25	26.2	5,153	0.51%
2024/03/18	217	18.57	4	18.60	18.60	213	4,770	4.46%	大買/鉅額交易
2024/03/15	1	17.65	0	0.00	17.75	1	4,490	0.02%
2024/03/14	0	17.74	0	0.00	17.60	0	4,455	0.00%
2024/03/13	0	0.00	1	17.65	17.65	-1	4,453	-0.02%
2024/03/12	2	17.78	0	0.00	17.75	2	4,430	0.05%
2024/03/07	0	17.95	3	17.80	17.75	-3	4,387	-0.07%
2024/03/06	0	0.00	9	17.95	17.90	-9	4,330	-0.21%
2024/03/05	4.2	17.96	1	17.95	17.95	3.2	4,295	0.07%
2024/03/04	0.8	18.15	0	0.00	18.00	0.8	4,260	0.02%
2024/03/01	12	18.19	1	18.30	18.20	11	4,242	0.26%
2024/02/29	8.1	18.25	2	18.28	18.35	6.1	4,228	0.14%
2024/02/27	12.3	18.09	0	0.00	18.05	12.3	4,145	0.30%
2024/02/26	9	18.08	0	0.00	18.05	9	4,100	0.22%
2024/02/23	0.4	18.20	0	0.00	17.95	0.4	4,062	0.01%
2024/02/22	4.8	18.26	0.4	18.30	18.20	4.4	3,970	0.11%
2024/02/21	2.4	17.99	0	0.00	17.90	2.4	3,829	0.06%
2024/02/20	30	18.00	0	0.00	18.00	30	3,776	0.79%
2024/02/19	5	17.88	1	17.90	18.15	4	3,678	0.11%
2024/02/16	1	18.15	0	0.00	18.15	1	3,611	0.03%
2024/02/15	0	17.95	1	18.20	18.15	-1	3,584	-0.03%
2024/02/05	0.9	18.00	200	17.84	17.90	-199.1	3,542	-5.62%	大賣/鉅額交易
2024/02/02	10	18.20	0.4	18.25	18.05	9.6	3,471	0.28%
2024/02/01	15	18.15	0	0.00	18.25	15	3,441	0.44%
2024/01/31	10	18.05	0	0.00	18.05	10	3,425	0.29%
2024/01/30	5.2	18.25	0	0.00	18.20	5.2	3,396	0.15%
2024/01/29	0.9	18.40	0	0.00	18.25	0.9	3,358	0.03%
2024/01/24	2	18.65	5	18.62	18.60	-3	3,298	-0.09%
2024/01/23	25	18.35	1	18.40	18.45	24	3,225	0.74%
2024/01/19	1	18.05	0	0.00	17.95	1	3,079	0.03%
2024/01/18	1	18.10	1	18.05	18.00	0	3,017	0.00%
2024/01/17	4	18.23	1	18.25	18.15	3	2,941	0.10%
2024/01/16	3	18.57	15	18.75	18.55	-12	2,832	-0.42%
2024/01/12	558	18.44	733	18.83	18.90	-175	2,509	-6.97%	大買/大賣/鉅額交易
2024/01/11	3	20.05	0	0.00	20.00	3	1,927	0.16%
2024/01/08	0	0.00	13	20.68	20.90	-13	1,802	-0.72%
2024/01/05	3	20.53	40	20.23	20.50	-37	1,685	-2.20%
2024/01/04	3	20.05	30	20.05	20.00	-27	1,663	-1.62%
2024/01/03	4	20.05	0	0.00	20.10	4	1,701	0.24%
2024/01/02	1	20.15	0	0.00	20.10	1	1,696	0.06%
2023/12/28	1	20.25	1	20.30	20.25	0	1,655	0.00%
2023/12/27	1	20.50	2	20.50	20.45	-1	1,648	-0.06%
2023/12/26	0	0.00	1	20.35	20.50	-1	1,676	-0.06%
2023/12/22	0	0.00	1	20.60	20.50	-1	1,727	-0.06%
2023/12/21	1	20.75	0	0.00	20.65	1	1,751	0.06%
2023/12/20	0	0.00	3	20.65	20.75	-3	1,773	-0.17%
2023/12/19	1	20.60	0	0.00	20.60	1	1,821	0.05%
2023/12/18	0	0.00	6	21.21	21.20	-6	1,888	-0.32%
2023/12/15	0	0.00	1	21.55	21.45	-1	2,161	-0.05%
2023/12/14	0	0.00	1	21.80	21.80	-1	2,178	-0.05%
2023/12/11	0	0.00	3	21.15	21.45	-3	2,192	-0.14%
2023/12/07	0	0.00	2	21.80	21.55	-2	2,203	-0.09%
2023/12/06	3	21.70	0	0.00	21.65	3	2,223	0.13%
2023/12/05	4	22.03	1	22.00	22.05	3	2,238	0.13%
2023/12/04	1	21.95	0	0.00	22.20	1	2,227	0.04%
2023/12/01	3	21.60	0	0.00	21.60	3	2,201	0.14%
2023/11/29	0	21.65	0	0.00	21.80	0	2,313	0.00%
2023/11/16	0	0.00	0.1	20.80	20.90	-0.1	2,455	0.00%
2023/11/15	0.1	20.75	0	0.00	20.85	0.1	2,452	0.00%
2023/11/09	1	20.40	0	0.00	20.45	1	2,527	0.04%
2023/11/08	1	20.65	0	0.00	20.60	1	2,556	0.04%
2023/10/31	2	20.45	1	20.15	20.15	1	2,765	0.04%
2023/10/30	1	20.45	0	0.00	20.40	1	2,798	0.04%
2023/10/27	1	20.35	0	0.00	20.35	1	2,810	0.04%
2023/10/24	0	20.40	0	0.00	20.40	0	2,890	0.00%
2023/10/23	0	0.00	0	20.25	20.25	0	2,906	0.00%
2023/10/20	1	20.35	0	0.00	20.30	1	2,939	0.03%
2023/10/19	0	0.00	0	20.75	20.70	0	2,950	0.00%
2023/10/17	0	0.00	2	20.98	20.85	-2	2,985	-0.07%
2023/10/13	0	0.00	0	21.35	21.45	0	3,056	0.00%
2023/10/12	2	21.43	0	21.50	21.35	2	3,080	0.06%
2023/10/11	5	22.20	5	22.15	21.70	0	3,109	0.00%
2023/10/06	6	21.74	0	21.95	21.75	6	3,087	0.19%
2023/10/05	2	21.85	0	21.95	21.85	2	3,110	0.06%
2023/10/03	1	22.00	0	0.00	22.00	1	3,123	0.03%
2023/10/02	15	22.28	0	0.00	22.25	15	3,115	0.48%
2023/09/28	6	23.33	2	24.20	22.85	4	3,073	0.13%
2023/09/26	8	23.48	0	0.00	23.40	8	3,072	0.26%
2023/09/25	2	23.95	0	0.00	23.90	2	3,099	0.06%
2023/09/22	2	23.63	2.4	24.05	24.20	-0.4	3,274	-0.01%
2023/09/21	2	23.83	0	0.00	23.65	2	3,276	0.06%
2023/09/20	3	24.87	15	24.71	24.65	-12	3,243	-0.37%
2023/09/19	0	0.00	20	23.99	23.90	-20	2,977	-0.67%
2023/09/18	0	0.00	4	23.81	23.65	-4	2,948	-0.14%
2023/09/15	2	23.50	0	0.00	23.45	2	2,945	0.07%
2023/09/14	0	0.00	1	23.75	23.75	-1	2,933	-0.03%
2023/09/13	0	0.00	1	23.15	23.20	-1	2,997	-0.03%
2023/09/12	10	23.25	0	0.00	23.25	10	3,034	0.33%
2023/09/11	10	24.15	0	0.00	23.90	10	3,042	0.33%
2023/09/08	0.1	23.95	13	23.95	24.00	-12.9	3,078	-0.42%
2023/09/07	0	0.00	20	23.85	23.80	-20	3,117	-0.64%
2023/09/05	2	23.65	0	0.00	23.85	2	3,155	0.06%
2023/09/04	2	23.50	3	23.77	23.75	-1	3,151	-0.03%
2023/09/01	0	23.20	1	23.30	23.20	-1	3,130	-0.03%
2023/08/31	2	22.95	2	23.20	23.20	0	3,160	0.00%
2023/08/30	1	22.80	0	0.00	22.90	1	3,236	0.03%
2023/08/28	1	22.80	0	0.00	22.65	1	3,299	0.03%
2023/08/25	1	22.65	4	22.85	22.70	-3	3,321	-0.09%
2023/08/24	3	22.93	3	23.02	22.90	0	3,332	0.00%
2023/08/23	0	0.00	3	22.00	22.20	-3	3,301	-0.09%
2023/08/22	2	21.50	0	0.00	21.30	2	3,362	0.06%
2023/08/21	0	0.00	0	21.60	21.25	0	3,437	0.00%
2023/08/18	1	21.50	1	21.70	21.45	0	3,513	0.00%
2023/08/17	5	21.10	0	0.00	21.20	5	3,639	0.14%
2023/08/16	5	20.70	0	0.00	20.80	5	3,837	0.13%
2023/08/15	0	0.00	4	21.26	21.25	-4	3,863	-0.10%
2023/08/14	5	21.50	1.1	21.26	21.30	3.9	3,929	0.10%
2023/08/11	5	21.80	0	0.00	21.85	5	3,992	0.13%
2023/08/10	1.4	21.96	0	0.00	21.65	1.4	4,061	0.03%
2023/08/09	0	23.56	2.1	23.58	23.55	-2.1	4,065	-0.05%
2023/08/08	0	0.00	5	23.50	23.55	-5	4,101	-0.12%
2023/08/07	1	23.30	0	0.00	23.40	1	4,245	0.02%
2023/08/02	40	23.39	0	0.00	23.25	40	4,406	0.91%
2023/08/01	2	23.45	1	23.45	23.45	1	4,445	0.02%
2023/07/31	2	23.45	0	0.00	23.35	2	4,567	0.04%
2023/07/28	0.1	23.30	0	0.00	23.25	0.1	4,696	0.00%
2023/07/26	2	23.20	1	23.25	23.10	1	4,966	0.02%
2023/07/24	1	23.10	1	23.10	23.05	0	5,276	0.00%
2023/07/20	2	23.28	0	0.00	23.60	2	5,619	0.04%
2023/07/18	0	0.00	1	23.25	23.20	-1	6,021	-0.02%
2023/07/14	1	23.80	0	0.00	23.70	1	6,647	0.02%
2023/07/13	0	0.00	5	23.95	23.90	-5	7,371	-0.07%
2023/07/12	1.1	24.20	0.3	24.45	24.10	0.8	8,602	0.01%
2023/07/11	18	24.58	13	24.45	24.45	5	10,315	0.05%
2023/07/10	0	0.00	1	24.30	24.00	-1	11,545	-0.01%
2023/07/07	1	24.30	0	0.00	24.15	1	12,009	0.01%
2023/07/06	0.1	24.75	2	24.60	24.50	-1.9	12,275	-0.02%
2023/07/05	2	24.75	0	0.00	24.70	2	12,664	0.02%
2023/07/04	1	25.05	1.1	25.43	24.95	-0.1	12,964	0.00%
2023/07/03	2	24.45	5	24.55	24.95	-3	13,434	-0.02%
2023/06/30	11	25.18	3	25.30	24.75	8	13,414	0.06%
2023/06/29	0	0.00	3	24.60	24.75	-3	13,260	-0.02%
2023/06/28	3	24.30	13	24.45	24.35	-10	13,288	-0.08%
2023/06/27	4	23.98	93	23.89	23.75	-89	13,354	-0.67%
2023/06/26	0	0.00	5	24.30	24.00	-5	13,520	-0.04%
2023/06/21	0	0.00	3	24.25	24.35	-3	13,543	-0.02%
2023/06/20	1	24.30	0	0.00	24.30	1	13,572	0.01%
2023/06/19	3	24.70	0	0.00	24.65	3	13,584	0.02%
2023/06/15	1	23.65	2	23.60	24.00	-1	13,496	-0.01%
2023/06/14	1.2	23.69	2	23.85	23.80	-0.8	13,495	-0.01%
2023/06/13	8.2	24.13	0	0.00	24.00	8.2	13,476	0.06%
2023/06/12	0.2	24.40	1	24.35	24.40	-0.8	13,450	-0.01%
2023/06/09	0.4	24.80	0	0.00	24.85	0.4	13,444	0.00%
2023/06/08	1	25.15	4	25.10	25.00	-3	13,524	-0.02%
2023/06/07	18	25.17	10	25.00	25.00	8	13,615	0.06%
2023/06/06	21	25.05	0	0.00	25.00	21	13,710	0.15%
2023/06/05	0.1	25.15	31.1	25.12	25.25	-31	13,754	-0.23%
2023/06/02	1	24.50	0	0.00	24.55	1	13,692	0.01%
2023/06/01	5.1	24.21	0	0.00	24.50	5.1	13,707	0.04%
2023/05/31	0	0.00	4	24.20	24.15	-4	13,726	-0.03%
2023/05/30	0.2	24.20	0	0.00	24.20	0.2	13,743	0.00%
2023/05/29	1	24.50	0	0.00	24.45	1	13,846	0.01%
2023/05/26	46.6	24.46	0	0.00	24.15	46.6	14,024	0.33%
2023/05/25	41.2	25.10	1	25.20	25.00	40.2	14,202	0.28%
2023/05/23	16	25.06	9	25.06	25.20	7	14,960	0.05%
2023/05/22	0.1	25.70	9	25.43	25.75	-8.9	15,172	-0.06%
2023/05/19	10	24.55	6	24.63	24.40	4	15,107	0.03%
2023/05/18	12	24.55	0	0.00	24.55	12	15,087	0.08%
2023/05/17	2	24.45	2.1	24.50	24.50	-0.1	15,114	0.00%
2023/05/16	10.2	24.10	9	24.16	24.20	1.2	15,064	0.01%
2023/05/15	6.1	24.13	14.1	24.05	24.40	-8	15,050	-0.05%
2023/05/12	2.1	23.31	51	23.30	23.45	-48.9	14,986	-0.33%
2023/05/11	2.1	23.31	51	23.30	23.30	-48.9	15,004	-0.33%
2023/05/10	0	0.00	13	24.00	24.00	-13	14,860	-0.09%
2023/05/09	9	23.90	102	24.08	24.00	-93	14,813	-0.63%	大賣/
2023/05/08	13	24.75	0	0.00	24.60	13	14,767	0.09%
2023/05/05	2	24.70	0	0.00	24.45	2	14,788	0.01%
2023/05/04	3	25.07	1	24.90	24.95	2	14,725	0.01%
2023/05/03	19	25.89	5	25.79	25.60	14	14,602	0.10%
2023/05/02	24	26.01	2	25.95	26.00	22	14,519	0.15%
2023/04/28	17	26.20	12	26.00	25.95	5	14,388	0.03%
2023/04/27	12	25.89	104	25.69	25.80	-92	14,204	-0.65%	大賣/
2023/04/26	16	25.80	3	25.87	25.60	13	14,028	0.09%
2023/04/25	18	26.18	13.1	26.18	25.80	4.9	13,919	0.04%
2023/04/24	1	26.30	51	26.20	26.20	-50	13,643	-0.37%
2023/04/21	52.1	25.54	19	25.62	25.90	33.1	13,517	0.24%
2023/04/20	67	26.07	35	26.19	26.00	32	13,184	0.24%
2023/04/19	36	26.73	14	26.35	26.35	22	12,924	0.17%
2023/04/18	172	27.28	29	27.03	27.30	143	12,499	1.14%	大買/鉅額交易
2023/04/17	654.1	27.83	30	27.74	28.00	624.1	11,720	5.32%	大買/鉅額交易
2023/04/14	82	27.02	41.1	26.79	26.45	40.9	10,447	0.39%
2023/04/13	27	25.57	85	26.56	26.85	-58	8,708	-0.67%
2023/04/12	5	24.49	27	24.27	24.45	-22	7,450	-0.30%
2023/04/11	2	23.78	7	24.16	23.60	-5	6,981	-0.07%
2023/04/10	5	23.60	19	24.04	24.05	-14	6,724	-0.21%
2023/04/07	12	23.15	2	22.85	22.80	10	6,381	0.16%
2023/04/06	16	23.95	15	24.20	23.75	1	6,051	0.02%
2023/03/29	2	23.53	7	23.44	23.40	-5	5,514	-0.09%
2023/03/28	20	22.85	20	23.01	23.45	0	5,472	0.00%
2023/03/27	0	0.00	13	23.54	23.50	-13	5,380	-0.24%
2023/03/23	0	0.00	1	22.30	22.40	-1	5,440	-0.02%
2023/03/22	0	0.00	10	22.25	22.25	-10	5,405	-0.19%
2023/03/20	1	21.65	0	0.00	21.70	1	5,399	0.02%
2023/03/17	1	21.35	0	0.00	21.65	1	5,452	0.02%
2023/03/16	5	21.25	0	0.00	21.05	5	5,439	0.09%
2023/03/15	0	21.85	0	0.00	21.40	0	5,440	0.00%
2023/03/14	2	21.60	0	0.00	21.55	2	5,476	0.04%
2023/03/13	11	21.85	0	0.00	21.85	11	5,537	0.20%
2023/03/10	4	22.64	0	0.00	22.55	4	5,579	0.07%
2023/03/09	3	23.35	15	23.55	23.55	-12	5,546	-0.22%
2023/03/07	0	23.00	11	23.04	22.90	-11	6,051	-0.18%
2023/03/06	31	23.11	2	23.05	23.05	29	6,032	0.48%
2023/03/02	2	23.18	2	23.08	23.05	0	6,033	0.00%
2023/03/01	36	22.97	0	0.00	22.80	36	6,074	0.59%
2023/02/24	47	23.64	18	23.68	23.55	29	5,998	0.48%
2023/02/23	26	24.20	28	24.46	24.05	-2	5,785	-0.03%
2023/02/22	5	23.84	2	24.30	24.20	3	5,503	0.05%
2023/02/21	26	23.48	5	23.63	23.90	21	5,138	0.41%
2023/02/20	10	23.05	2.1	22.59	23.25	8	4,657	0.17%
2023/02/17	0	21.49	4	21.40	21.50	-4	4,327	-0.09%
2023/02/16	1	20.95	3	20.88	20.85	-2	4,204	-0.05%
2023/02/15	1	21.30	1	20.95	21.00	0	4,246	0.00%
2023/02/14	0	0.00	1	20.80	20.65	-1	4,317	-0.02%
2023/02/10	0	20.75	0	0.00	20.65	0	4,522	0.00%
2023/02/09	0	0.00	1	20.55	20.50	-1	4,544	-0.02%
2023/02/07	0	0.00	1	20.35	20.30	-1	4,534	-0.02%
2023/02/06	0	0.00	3	20.62	20.20	-3	4,508	-0.07%
2023/02/03	2	20.50	0	0.00	20.45	2	4,443	0.05%
2023/02/01	0	0.00	4	19.80	19.85	-4	4,275	-0.09%
2023/01/30	0	0.00	0.1	18.70	18.70	-0.1	4,170	0.00%
2023/01/13	3	18.55	0	0.00	18.45	3	4,135	0.07%
2023/01/12	1	18.65	0	0.00	18.60	1	4,137	0.02%
2023/01/05	0	19.45	0	0.00	19.00	0	4,116	0.00%
2023/01/04	0	19.30	0	0.00	19.15	0	4,121	0.00%
2022/12/30	0	0.00	1	19.50	19.50	-1	4,107	-0.02%
2022/12/29	1	19.35	1	19.40	19.30	0	4,094	0.00%
2022/12/28	0	0.00	2	20.00	19.70	-2	4,087	-0.05%
2022/12/27	2	20.20	0	0.00	19.80	2	4,053	0.05%
2022/12/16	0	20.10	1	20.10	20.10	-1	3,873	-0.03%
2022/12/15	1	20.70	0	0.00	20.30	1	3,799	0.03%
2022/12/13	0	19.65	0	0.00	19.70	0	3,568	0.00%
2022/12/12	0	19.95	0	0.00	19.55	0	3,539	0.00%
2022/12/09	0	0.00	3	20.00	19.90	-3	3,509	-0.09%
2022/12/08	2	19.55	0	0.00	19.65	2	3,437	0.06%
2022/12/07	2	19.68	2	19.75	19.65	0	3,400	0.00%
2022/12/06	6	19.71	3	19.92	19.55	3	3,344	0.09%
2022/12/05	6	20.42	13	20.42	19.90	-7	3,272	-0.21%
2022/12/02	44	20.23	167	20.04	19.95	-123	3,171	-3.88%	大賣/鉅額交易
2022/12/01	4	19.55	15	19.75	19.55	-11	3,017	-0.36%
2022/11/30	148	20.61	3	20.42	19.90	145	2,906	4.99%	大買/鉅額交易
2022/11/29	0	0.00	4	19.80	19.85	-4	2,364	-0.17%
2022/11/28	0	18.15	0	0.00	18.05	0	2,169	0.00%
2022/11/25	0	18.50	0	0.00	18.35	0	2,150	0.00%
2022/11/24	0	18.65	0	0.00	18.40	0	2,107	0.00%
2022/11/23	0	18.05	8	18.00	18.45	-8	2,030	-0.39%
2022/11/22	9	18.04	4	17.98	18.25	5	1,937	0.26%
2022/11/21	4	17.70	0	0.00	17.40	4	1,863	0.21%
2022/11/11	0	0.00	6	19.03	18.75	-6	1,672	-0.36%
2022/11/10	13	19.07	11	19.19	18.95	2	1,586	0.13%
2022/11/09	0	0.00	2	18.68	18.65	-2	1,411	-0.14%
2022/11/08	7	18.69	14	18.31	18.50	-7	1,331	-0.53%
2022/11/07	2	17.95	0	0.00	18.15	2	1,088	0.18%
2022/11/01	0	0.00	5	15.05	15.10	-5	904	-0.55%
2022/10/28	1	14.80	0	0.00	14.70	1	934	0.11%
2022/10/27	0	14.93	2	14.98	15.00	-2	984	-0.20%
2022/10/20	1	14.55	0	0.00	14.65	1	948	0.11%
2022/10/17	0	0.00	10	14.60	14.90	-10	932	-1.07%
2022/10/14	10	14.95	0	0.00	15.00	10	941	1.06%
2022/10/13	0	0.00	1	15.40	14.55	-1	936	-0.11%
2022/10/12	0	15.60	0	0.00	15.40	0	912	0.00%
2022/09/30	1	15.85	0	0.00	15.85	1	917	0.11%
2022/09/23	0	17.28	42	17.20	17.20	-42	883	-4.75%
2022/09/22	0	17.45	0	0.00	17.50	0	877	0.00%
2022/09/21	0	17.65	0	0.00	17.60	0	871	0.00%
2022/09/19	0	17.85	0	0.00	17.55	0	883	0.00%
2022/09/15	3	17.95	0	0.00	17.95	3	901	0.33%
2022/09/13	0	0.00	1	18.15	18.10	-1	924	-0.11%
2022/09/12	1	18.15	0	0.00	18.25	1	963	0.10%
2022/09/05	0	0.00	6	18.10	18.00	-6	1,032	-0.58%
2022/09/01	1	18.10	1	18.10	18.15	0	1,064	0.00%
2022/08/29	2	18.25	2	18.20	18.20	0	1,069	0.00%
2022/08/26	0	0.00	1	18.70	18.65	-1	1,060	-0.09%
2022/08/03	2	18.40	2	18.20	18.20	0	1,236	0.00%
2022/07/25	0	0.00	10	18.20	18.20	-10	1,329	-0.75%
2022/07/18	42	17.80	0	0.00	17.80	42	1,506	2.79%
2022/07/08	0	0.00	2	17.60	17.70	-2	1,605	-0.12%
2022/07/07	0	0.00	4	17.60	17.50	-4	1,608	-0.25%
2022/07/05	0	0.00	9	17.60	17.80	-9	1,635	-0.55%
2022/07/01	0	0.00	1	17.45	17.25	-1	1,661	-0.06%
2022/06/22	1	17.90	0	0.00	17.65	1	1,676	0.06%
2022/06/20	1	17.70	0	0.00	17.60	1	1,678	0.06%
2022/06/16	1	18.60	0	0.00	18.25	1	1,674	0.06%
2022/06/14	1	18.40	0	0.00	18.45	1	1,683	0.06%
2022/06/01	0	0.00	13	19.70	19.70	-13	1,954	-0.67%
2022/05/18	0	0.00	1.4	19.09	19.20	-1.4	2,185	-0.06%
2022/05/17	10	18.85	0	0.00	18.85	10	2,186	0.46%
2022/05/12	2	19.05	0	0.00	18.85	2	2,163	0.09%
2022/05/11	0	0.00	4	19.65	19.70	-4	2,092	-0.19%
2022/05/10	1	19.60	0	0.00	20.20	1	2,059	0.05%
2022/05/09	2	20.05	0	0.00	20.05	2	2,042	0.10%
2022/05/06	1	20.50	0	0.00	20.30	1	2,029	0.05%
2022/05/05	10	20.80	0	0.00	20.70	10	2,023	0.49%
2022/04/27	2	21.30	4	21.53	21.35	-2	2,025	-0.10%
2022/04/26	0	0.00	2	21.75	21.65	-2	1,967	-0.10%
2022/04/21	0	0.00	4	21.75	21.65	-4	1,927	-0.21%
2022/04/20	0	0.00	2	21.90	21.60	-2	1,954	-0.10%
2022/04/19	1	21.30	0	0.00	21.55	1	1,936	0.05%
2022/04/18	1	21.35	0	0.00	21.25	1	1,930	0.05%
2022/04/15	4	21.30	0	0.00	21.45	4	1,924	0.21%
2022/04/14	0	0.00	2	21.35	21.30	-2	1,918	-0.10%
2022/04/13	0	0.00	0.4	20.75	20.80	-0.4	1,905	-0.02%
2022/04/08	1	20.80	0	0.00	20.75	1	1,982	0.05%
2022/04/07	6	21.01	5	21.00	20.80	1	1,980	0.05%
2022/03/31	3	21.30	21	21.35	21.15	-18	2,011	-0.89%
2022/03/29	2	21.15	0	0.00	21.20	2	2,000	0.10%
2022/03/28	0	0.00	17	21.05	21.20	-17	1,996	-0.85%
2022/03/23	1	21.85	1	21.90	21.75	0	1,997	0.00%
2022/03/22	0	0.00	3	22.10	22.05	-3	1,990	-0.15%
2022/03/21	0	0.00	4	21.70	21.75	-4	1,961	-0.20%
2022/03/18	0	0.00	1	21.40	21.70	-1	1,993	-0.05%
2022/03/17	0	0.00	0.4	21.20	21.30	-0.4	1,994	-0.02%
2022/03/14	0	0.00	1	21.70	21.60	-1	2,006	-0.05%
2022/03/09	0	0.00	6	21.85	22.10	-6	1,963	-0.31%
2022/03/07	1	21.15	1	21.30	21.20	0	1,864	0.00%
2022/03/04	1	21.70	0	0.00	21.65	1	1,872	0.05%
2022/03/03	0	0.00	0.3	21.97	21.90	-0.3	1,876	-0.02%
2022/03/01	0	0.00	1	21.50	21.60	-1	1,868	-0.05%
2022/02/25	0	0.00	1	20.90	20.95	-1	1,868	-0.05%
2022/02/24	1	20.85	0	0.00	20.85	1	1,873	0.05%
2022/02/22	1	21.05	0	0.00	21.20	1	1,881	0.05%
2022/02/21	5	21.80	0	0.00	21.70	5	1,882	0.27%
2022/02/18	2	21.90	0	0.00	21.75	2	1,886	0.11%
2022/02/17	6	21.30	0	0.00	21.15	6	1,816	0.33%
2022/02/16	0	0.00	2	21.05	21.25	-2	1,830	-0.11%
2022/02/15	1	20.90	10	20.85	20.85	-9	1,835	-0.49%
2022/02/14	10	20.80	0	0.00	20.85	10	1,861	0.54%
2022/02/08	5	21.09	0	0.00	21.20	5	1,951	0.26%
2022/02/07	5	20.62	0	0.00	20.90	5	1,982	0.25%
2022/01/26	1	20.05	1	20.05	20.00	0	2,106	0.00%
2022/01/24	0	0.00	15	20.10	20.15	-15	2,129	-0.70%
2022/01/21	1	20.40	0	0.00	20.40	1	2,141	0.05%
2022/01/19	0.2	20.95	0	0.00	20.80	0.2	2,137	0.01%
2022/01/18	1	20.90	0	0.00	20.90	1	2,143	0.05%
2022/01/14	11	20.90	0	0.00	20.90	11	2,168	0.51%
2022/01/13	0.1	21.35	1	21.30	21.15	-1	2,159	-0.04%
2022/01/12	1	21.40	0	0.00	21.40	1	2,138	0.05%
2022/01/10	2	21.70	0	0.00	21.80	2	2,160	0.09%
2022/01/03	0	0.00	8	22.25	22.15	-8	2,192	-0.36%
2021/12/29	5	22.00	0	0.00	21.85	5	2,209	0.23%
2021/12/27	1	21.35	1	21.40	21.40	0	2,301	0.00%
2021/12/21	1	21.50	0	0.00	21.45	1	2,419	0.04%
2021/12/20	8	21.60	0	0.00	21.60	8	2,425	0.33%
2021/12/14	0	0.00	1	21.75	21.40	-1	2,489	-0.04%
2021/12/10	1	22.00	0	0.00	22.05	1	2,470	0.04%
2021/12/08	0	0.00	2	22.23	22.20	-2	2,460	-0.08%
2021/12/02	0	0.00	5	21.90	21.85	-5	2,540	-0.20%
2021/12/01	1	22.10	8	22.05	22.10	-7	2,570	-0.27%
2021/11/26	1	22.30	0	0.00	22.00	1	2,702	0.04%
2021/11/23	0.1	22.00	36	22.00	22.00	-35.9	2,835	-1.27%
2021/11/22	3	22.10	1	22.30	22.35	2	2,885	0.07%
2021/11/19	7	22.32	20	22.47	22.15	-13	2,920	-0.45%
2021/11/17	0.2	22.38	0	0.00	22.25	0.2	3,271	0.01%
2021/11/15	0	0.00	10	22.65	22.60	-10	3,606	-0.28%
2021/11/12	0	0.00	2	22.55	22.40	-2	3,764	-0.05%
2021/11/11	1	22.10	0	0.00	22.10	1	3,788	0.03%
2021/11/10	10	22.62	2	22.45	22.50	8	3,851	0.21%
2021/11/09	0	0.00	2	22.70	22.70	-2	4,035	-0.05%
2021/11/03	1	23.05	1	22.50	22.90	0	4,075	0.00%
2021/10/29	36	21.80	8	21.70	21.80	28	4,035	0.69%
2021/10/28	0	0.00	19	21.53	21.55	-19	4,050	-0.47%
2021/10/25	1	21.40	0	0.00	21.55	1	4,256	0.02%
2021/10/19	0	0.00	2	21.60	21.55	-2	4,623	-0.04%
2021/10/14	0	0.00	4	20.60	20.80	-4	4,970	-0.08%
2021/10/13	10	20.85	10	20.53	20.50	0	5,090	0.00%
2021/10/12	14	21.02	0	0.00	20.70	14	5,273	0.27%
2021/10/07	0	0.00	2	21.90	21.85	-2	5,852	-0.03%
2021/10/06	0	0.00	6	21.78	21.20	-6	6,070	-0.10%
2021/10/05	15	21.46	0	0.00	21.60	15	6,279	0.24%
2021/10/04	0	0.00	2	21.78	21.60	-2	6,420	-0.03%
2021/09/28	1	22.80	0	0.00	22.90	1	8,859	0.01%
2021/09/23	0	0.00	17	22.90	22.90	-17	10,734	-0.16%
2021/09/22	17	22.72	2	22.73	22.75	15	11,576	0.13%
2021/09/15	0	0.00	1	23.00	22.95	-1	15,892	-0.01%
2021/09/13	0.2	23.30	0	0.00	23.30	0.2	21,568	0.00%
2021/09/10	0.2	23.35	0	0.00	23.50	0.2	24,448	0.00%
2021/09/07	0	0.00	2	23.53	23.50	-2	29,832	-0.01%
2021/09/02	0	0.00	7.1	24.22	24.10	-7.1	31,329	-0.02%
2021/09/01	0.2	24.15	0.2	24.30	24.10	-0.1	31,427	0.00%
2021/08/31	2	24.58	2	24.70	24.65	0	31,969	0.00%
2021/08/30	0	0.00	8	24.25	24.20	-8	32,038	-0.02%
2021/08/27	8	24.00	0	0.00	23.95	8	32,360	0.02%
2021/08/26	0	0.00	5	23.90	24.00	-5	32,704	-0.02%
2021/08/25	0.2	24.10	0	0.00	24.20	0.2	33,286	0.00%
2021/08/24	13	24.63	28.1	24.03	23.85	-15.1	33,357	-0.05%
2021/08/23	25	24.33	16	24.40	24.00	9	33,394	0.03%
2021/08/20	1	23.55	0	0.00	23.10	1	33,387	0.00%
2021/08/19	1	24.40	1	23.75	23.50	0	33,397	0.00%
2021/08/18	20	22.80	20	23.25	24.10	0	33,180	0.00%
2021/08/17	0	0.00	1	23.25	22.80	-1	33,237	0.00%
2021/08/16	20	23.95	27	23.36	23.20	-7	33,777	-0.02%
2021/08/13	4	24.01	10	24.05	23.95	-6	34,091	-0.02%
2021/08/12	0	0.00	16	23.36	23.45	-16	33,970	-0.05%
2021/08/11	1	23.45	1	23.20	23.35	0	34,116	0.00%
2021/08/10	0.1	23.85	2	23.75	23.75	-1.9	34,202	-0.01%
2021/08/09	0	0.00	1	23.90	23.90	-1	34,362	0.00%
2021/08/06	1.1	23.96	1	23.90	23.95	0.1	34,464	0.00%
2021/08/05	1	24.05	3	23.93	23.95	-2	34,663	-0.01%
2021/08/04	1	24.05	1	24.25	24.25	0	35,038	0.00%
2021/08/03	0	0.00	10	24.30	24.00	-10	35,280	-0.03%
2021/08/02	20	23.85	13	24.16	24.20	7	35,478	0.02%
2021/07/30	8	24.14	26	24.09	24.05	-18	35,601	-0.05%
2021/07/29	10	24.10	25	24.68	24.70	-15	35,684	-0.04%
2021/07/28	1	23.85	0	0.00	23.85	1	35,757	0.00%
2021/07/27	24	24.72	21	24.76	24.40	3	36,236	0.01%
2021/07/26	33	25.04	10	24.80	24.90	23	36,648	0.06%
2021/07/23	1.1	24.91	3	25.17	25.20	-2	36,871	-0.01%
2021/07/22	1	24.35	20	24.23	24.35	-19	37,094	-0.05%
2021/07/21	15	25.24	0	0.00	24.10	15	37,461	0.04%
2021/07/20	6	25.10	16	25.05	24.80	-10	38,136	-0.03%
2021/07/19	16	25.48	15	25.42	25.60	1	38,573	0.00%
2021/07/16	12	25.28	22	25.22	25.15	-10	40,374	-0.02%
2021/07/15	56.1	25.93	33.3	25.91	25.75	22.8	41,689	0.05%
2021/07/14	39	24.95	21	25.24	24.90	18	42,415	0.04%
2021/07/13	33	25.52	24	25.44	25.20	9	43,019	0.02%
2021/07/12	10	26.04	13	25.95	25.80	-3	42,947	-0.01%
2021/07/09	37	26.64	11	26.45	26.40	26	42,805	0.06%
2021/07/08	12	27.13	36	27.06	27.05	-24	42,891	-0.06%
2021/07/07	34	27.30	37	27.44	27.50	-3	42,832	-0.01%
2021/07/06	69	28.00	64	28.00	28.25	5	42,444	0.01%
2021/07/05	55	26.04	11	26.40	26.95	44	41,278	0.11%
2021/07/02	31	26.74	5	26.74	26.60	26	40,903	0.06%
2021/07/01	35	27.97	29	27.83	27.10	6	40,656	0.01%
2021/06/30	55	27.84	67	27.93	27.85	-12	40,332	-0.03%
2021/06/29	36	28.78	46	28.19	28.10	-10	39,878	-0.03%
2021/06/28	95	29.13	114	29.10	28.90	-19	39,901	-0.05%	大賣/
2021/06/25	30	28.43	55	28.34	27.90	-25	38,693	-0.06%
2021/06/24	161	28.56	134	28.59	28.45	27	37,832	0.07%	大買/大賣/
2021/06/23	123	29.15	80	28.31	28.15	43	35,736	0.12%	大買/
2021/06/22	359.3	32.79	247.2	32.05	31.25	112.1	34,203	0.33%	大買/大賣/鉅額交易
2021/06/21	77	30.06	213.8	30.65	31.10	-136.8	30,045	-0.46%	大賣/鉅額交易
2021/06/18	151	28.86	158	28.84	28.30	-7	27,198	-0.03%	大買/大賣/
2021/06/17	57	27.15	51	27.18	27.10	6	25,096	0.02%
2021/06/16	102	27.42	86	27.51	26.65	16	24,395	0.07%	大買/
2021/06/15	43	24.88	73	25.36	26.15	-30	21,945	-0.14%
2021/06/11	3	24.02	3	23.92	23.80	0	20,715	0.00%
2021/06/10	11	23.55	2	23.65	23.45	9	20,690	0.04%
2021/06/09	12	23.88	2	23.40	23.45	10	20,648	0.05%
2021/06/08	39	25.02	40	24.44	24.10	-1	20,565	0.00%
2021/06/07	4	23.91	20	23.51	23.90	-16	20,083	-0.08%
2021/06/04	13	24.09	52	24.00	24.10	-39	19,964	-0.20%
2021/06/03	31	23.79	5	23.73	24.00	26	19,624	0.13%
2021/06/02	52	23.62	12	23.58	23.40	40	19,299	0.21%
2021/06/01	5	22.30	22	22.14	22.75	-17	18,664	-0.09%
2021/05/31	12	22.45	2	22.35	22.05	10	18,570	0.05%
2021/05/28	30	22.69	10.8	22.55	22.65	19.2	18,435	0.10%
2021/05/27	3	22.05	6	22.10	21.90	-3	18,259	-0.02%
2021/05/26	10	22.10	13	22.25	21.95	-3	18,494	-0.02%
2021/05/25	18	22.19	18	21.87	22.00	0	18,527	0.00%
2021/05/24	40	22.74	37	22.73	22.40	3	18,330	0.02%
2021/05/21	14	21.63	2	21.33	21.90	12	17,771	0.07%
2021/05/20	8	20.45	12	20.09	19.95	-4	17,418	-0.02%
2021/05/19	13	20.53	4	20.38	20.45	9	17,365	0.05%
2021/05/18	8	19.61	13	19.91	20.05	-5	17,255	-0.03%
2021/05/17	5	18.54	3	18.80	18.25	2	17,120	0.01%
2021/05/14	25	20.09	5	20.58	20.10	20	16,930	0.12%
2021/05/13	19	19.85	6	19.42	19.80	13	16,782	0.08%
2021/05/12	25	20.84	18	21.32	20.75	7	16,521	0.04%
2021/05/11	2	22.95	3	23.93	23.00	-1	16,099	-0.01%
2021/05/10	13	24.79	13	25.22	24.65	0	15,833	0.00%
2021/05/07	6	24.71	0	0.00	24.75	6	15,601	0.04%
2021/05/06	6	24.11	16	23.96	23.75	-10	15,417	-0.06%
2021/05/05	4	24.04	14	24.06	23.90	-10	15,253	-0.07%
2021/05/04	33	24.72	20	24.58	23.75	13	15,096	0.09%
2021/05/03	27	26.03	14	26.12	25.50	13	14,515	0.09%
2021/04/29	6	25.11	3	25.08	25.30	3	14,021	0.02%
2021/04/28	36	25.96	17	26.30	25.65	19	13,724	0.14%
2021/04/27	47	26.63	16	26.90	26.50	31	13,380	0.23%
2021/04/26	32	26.95	200	26.84	27.30	-168	12,907	-1.30%	大賣/鉅額交易
2021/04/23	137	25.94	117	26.96	25.80	20	12,086	0.17%	大買/大賣/
2021/04/22	213.2	28.67	177.5	28.82	27.00	35.7	11,549	0.31%	大買/大賣/
2021/04/21	140.5	26.56	78	26.49	27.60	62.5	9,621	0.65%	大買/
2021/04/20	56	25.63	51	25.31	25.10	5	8,117	0.06%
2021/04/19	25	23.62	31.1	24.23	24.60	-6.1	7,019	-0.09%
2021/04/16	13	22.40	4	22.31	22.40	9	6,198	0.15%
2021/04/15	3	22.25	0	0.00	22.15	3	6,025	0.05%
2021/04/14	5	22.35	3	21.90	22.35	2	5,967	0.03%
2021/04/13	4	22.25	0	0.00	21.90	4	5,771	0.07%
2021/04/12	14	22.37	0	0.00	22.30	14	5,613	0.25%
2021/04/09	3	22.40	2	22.45	22.60	1	5,550	0.02%
2021/04/08	10	22.15	2.8	22.34	22.50	7.2	5,392	0.13%
2021/04/07	11	22.15	6	22.22	22.15	5	5,263	0.09%
2021/04/06	4	22.51	6	22.62	22.40	-2	5,191	-0.04%
2021/04/01	19	21.87	54.1	21.89	22.15	-35.1	5,110	-0.69%
2021/03/31	96	21.48	33	21.49	21.45	63	4,798	1.31%
2021/03/30	33	22.51	2	22.85	22.25	31	3,993	0.78%
2021/03/29	2	22.30	0	0.00	22.40	2	4,034	0.05%
2021/03/26	1	22.30	0	0.00	22.35	1	4,748	0.02%
2021/03/25	0	0.00	2	22.60	22.40	-2	5,212	-0.04%
2021/03/23	0	0.00	1	23.10	22.75	-1	5,487	-0.02%
2021/03/22	2	22.63	5	23.00	22.95	-3	5,462	-0.05%
2021/03/19	3.1	22.33	0	0.00	22.30	3.1	5,380	0.06%
2021/03/18	5	23.15	8	22.68	22.60	-3	5,313	-0.06%
2021/03/16	13	22.91	4	23.00	23.10	9	5,088	0.18%
2021/03/12	6	22.03	1	22.30	22.00	5	4,899	0.10%
2021/03/11	4	22.00	4	22.00	21.90	0	4,838	0.00%
2021/03/10	3	22.47	4	22.90	22.45	-1	4,710	-0.02%
2021/03/08	6	23.16	0	0.00	22.95	6	4,632	0.13%
2021/03/03	6	23.25	2	23.40	23.70	4	4,570	0.09%
2021/03/02	23	23.53	50	23.80	23.40	-27	4,574	-0.59%
2021/02/26	111	23.32	103	23.73	23.95	8	4,553	0.18%	大買/大賣/
2021/02/25	50	26.20	3	26.17	26.50	47	4,253	1.11%
2021/02/24	0	0.00	1	25.30	25.30	-1	4,134	-0.02%
2021/02/23	0	0.00	1	25.25	25.25	-1	4,084	-0.02%
2021/02/22	2	24.58	11	24.80	25.10	-9	4,051	-0.22%
2021/02/19	1	24.90	0	0.00	24.90	1	3,993	0.03%
2021/02/18	11.1	25.50	2	25.65	25.30	9.1	3,966	0.23%
2021/02/05	1	23.95	0	0.00	23.95	1	3,887	0.03%
2021/01/29	0	0.00	2	23.95	24.05	-2	3,888	-0.05%
2021/01/28	10	24.50	0	0.00	24.75	10	3,870	0.26%
2021/01/26	0	0.00	2	25.30	25.10	-2	3,864	-0.05%
2021/01/25	5	24.40	5	24.60	24.75	0	3,857	0.00%
2021/01/22	0	0.00	2	24.48	24.65	-2	3,864	-0.05%
2021/01/21	0	0.00	5	24.40	24.00	-5	3,859	-0.13%
2021/01/20	0	0.00	1	24.10	24.05	-1	3,859	-0.03%
2021/01/19	0	0.00	5	24.90	24.70	-5	3,826	-0.13%
2021/01/15	0	0.00	5	25.45	25.40	-5	3,820	-0.13%
2021/01/14	12	26.59	5	26.60	26.15	7	3,784	0.18%
2021/01/12	2	26.20	0	0.00	25.90	2	3,744	0.05%
2021/01/08	2	27.10	0	0.00	26.45	2	3,680	0.05%
2021/01/06	0	0.00	20	26.63	26.50	-20	3,633	-0.55%
2021/01/05	1	27.70	0	0.00	27.60	1	3,567	0.03%
2021/01/04	3	27.80	1	28.25	28.25	2	3,547	0.06%
2020/12/31	1	28.65	1	28.95	28.45	0	3,478	0.00%
2020/12/30	0	0.00	1	28.60	28.70	-1	3,451	-0.03%
2020/12/29	34	28.94	10	29.66	28.80	24	3,435	0.70%
2020/12/28	3	29.65	4	29.90	29.35	-1	3,310	-0.03%
2020/12/25	3	28.65	0.1	28.30	28.30	2.9	3,066	0.09%
2020/12/24	33	29.04	1	29.55	28.65	32	2,989	1.07%
2020/12/22	118	30.50	116.1	31.45	28.05	1.9	2,739	0.07%	大買/大賣/
2020/12/21	12	30.33	17	30.56	30.95	-5	1,990	-0.25%
2020/12/18	0	0.00	35	27.34	28.15	-35	1,510	-2.32%
2020/12/17	0	0.00	2	25.60	25.60	-2	1,250	-0.16%
2020/12/16	6	24.97	0	0.00	25.30	6	1,210	0.50%
2020/12/14	1	24.45	0	0.00	24.80	1	1,187	0.08%
2020/12/09	10	24.90	0	0.00	24.85	10	1,218	0.82%
2020/12/08	0	0.00	13.7	25.15	25.15	-13.7	1,410	-0.97%
2020/12/04	11	24.75	0	0.00	24.75	11	1,398	0.79%
2020/12/03	15	24.95	0	0.00	24.85	15	1,444	1.04%
2020/11/27	2	25.00	5	25.10	25.05	-3	1,561	-0.19%
2020/11/25	3	25.30	0	0.00	25.05	3	1,603	0.19%
2020/11/24	0	0.00	5	24.80	24.45	-5	1,537	-0.33%
2020/11/17	5	23.90	0	0.00	23.95	5	1,588	0.31%
2020/11/11	0	0.00	2	24.50	24.60	-2	1,765	-0.11%
2020/11/10	2	24.75	0.3	24.30	24.60	1.7	1,770	0.10%
2020/11/09	2	24.55	0	0.00	24.45	2	1,782	0.11%
2020/10/30	0	0.00	4	24.90	24.60	-4	1,986	-0.20%
2020/10/29	0	0.00	1	24.90	24.85	-1	2,027	-0.05%
2020/10/27	0	0.00	2	25.25	25.10	-2	2,102	-0.10%
2020/10/26	0	0.00	5	25.30	25.15	-5	2,154	-0.23%
2020/10/21	2	24.78	0	0.00	24.90	2	2,212	0.09%
2020/10/06	0	0.00	12	24.87	24.90	-12	2,394	-0.50%
2020/09/25	0	0.00	8	23.95	23.80	-8	2,432	-0.33%
2020/09/24	1	24.00	0	0.00	23.90	1	2,416	0.04%
2020/09/23	11	24.33	0	0.00	24.35	11	2,395	0.46%
2020/09/22	6	24.63	0	0.00	24.45	6	2,380	0.25%
2020/09/21	0	0.00	8	25.05	24.85	-8	2,364	-0.34%
2020/09/17	8	24.95	0	0.00	24.85	8	2,377	0.34%
2020/09/16	0	0.00	1	24.95	24.80	-1	2,390	-0.04%
2020/09/11	11	26.00	16	25.68	25.25	-5	2,354	-0.21%
2020/09/09	0	0.00	0.6	25.00	25.15	-0.6	2,135	-0.03%
2020/09/07	8	25.75	5	25.78	25.70	3	2,099	0.14%
2020/09/01	1	24.40	2	25.00	24.45	-1	2,049	-0.05%
2020/08/31	2	25.35	0	0.00	24.75	2	2,042	0.10%
2020/08/27	0	0.00	11	24.92	24.35	-11	1,985	-0.55%
2020/08/25	10	24.60	10	24.80	24.50	0	1,978	0.00%
2020/08/24	10	24.15	0	0.00	24.25	10	2,011	0.50%
2020/08/21	1	24.35	0	0.00	24.45	1	2,031	0.05%
2020/08/20	1	24.00	0	0.00	24.15	1	2,068	0.05%
2020/08/19	0	0.00	1	25.65	25.40	-1	2,022	-0.05%
2020/08/18	2	25.85	0	0.00	25.35	2	1,980	0.10%
2020/08/14	0.1	24.55	0	0.00	24.55	0.1	1,860	0.01%
2020/08/10	21	26.20	21	25.90	25.25	0	1,900	0.00%
2020/08/07	0	0.00	1	25.75	25.70	-1	1,868	-0.05%
2020/08/04	0	0.00	2	25.75	25.65	-2	1,869	-0.11%
2020/08/03	0	0.00	1	26.30	26.40	-1	1,840	-0.05%
2020/07/29	0	0.00	9	24.62	24.70	-9	1,876	-0.48%
2020/07/23	0	0.00	0.8	24.30	24.40	-0.8	1,835	-0.05%
2020/07/22	0	0.00	1	24.95	24.70	-1	1,832	-0.05%
2020/07/20	0	0.00	1	24.60	24.75	-1	1,759	-0.06%
2020/07/16	0	0.00	5	24.15	24.55	-5	1,758	-0.28%
2020/07/15	12	24.54	1	24.55	23.80	11	1,746	0.63%
2020/07/14	0	0.00	20	23.45	23.60	-20	1,664	-1.20%
2020/07/09	1	24.30	25	24.02	23.90	-24	1,663	-1.44%
2020/07/06	0.8	23.55	0	0.00	23.70	0.8	1,629	0.05%
2020/06/30	1	23.10	0.5	23.10	23.20	0.5	1,632	0.03%
2020/06/18	15	23.80	0	0.00	23.70	15	1,618	0.93%
2020/06/10	1	24.95	0	0.00	25.00	1	1,645	0.06%
2020/06/09	0	0.00	1.4	25.17	25.30	-1.4	1,662	-0.09%
2020/06/08	1	25.70	0	0.00	25.55	1	1,676	0.06%
2020/06/03	8	25.15	0	0.00	25.00	8	1,644	0.49%
2020/05/27	0	0.00	6	24.75	24.85	-6	1,518	-0.40%
2020/05/26	0	0.00	1	24.05	23.80	-1	1,476	-0.07%
2020/05/21	5	24.40	0	0.00	24.30	5	1,473	0.34%
2020/05/20	0	0.00	13	25.18	24.25	-13	1,469	-0.88%
2020/05/18	0	0.00	2	24.45	24.50	-2	1,404	-0.14%
2020/05/15	0	0.00	1	23.40	23.50	-1	1,383	-0.07%
2020/05/14	12	24.50	0	0.00	23.75	12	1,366	0.88%
2020/05/07	4	23.78	2	23.75	23.90	2	1,277	0.16%
2020/05/06	1	25.00	8	24.39	24.35	-7	1,248	-0.56%
2020/05/05	5	23.35	2	23.35	23.35	3	1,127	0.27%
2020/04/10	0	0.00	1	19.00	19.05	-1	1,132	-0.09%
2020/03/16	2	19.20	0	0.00	18.00	2	1,025	0.19%
2020/02/11	0	0.00	12	24.39	24.65	-12	854	-1.40%
2020/02/03	10	23.35	0	0.00	23.35	10	854	1.17%
2020/01/30	1	24.90	0	0.00	24.50	1	834	0.12%
2020/01/20	12	26.20	0	0.00	26.25	12	799	1.50%
2020/01/14	2	26.35	0	0.00	26.35	2	843	0.24%
2019/12/30	0	0.00	0.1	26.80	26.95	-0.1	853	-0.01%
2019/12/27	0	0.00	1	26.70	26.80	-1	842	-0.12%
2019/12/24	4	27.23	0	0.00	26.95	4	848	0.47%
2019/12/23	0	0.00	2	27.10	27.15	-2	843	-0.24%
2019/12/19	0	0.00	10	27.10	26.85	-10	828	-1.21%
2019/12/09	0	0.00	1	26.85	26.80	-1	1,038	-0.10%
2019/12/06	2	26.58	1	26.70	26.45	1	1,024	0.10%
2019/11/21	10	26.20	0	0.00	26.25	10	1,089	0.92%
2019/11/20	1	26.30	0	0.00	26.30	1	1,091	0.09%
2019/11/18	2	26.50	0	0.00	26.30	2	1,114	0.18%
2019/11/13	0	0.00	1	26.55	26.50	-1	1,128	-0.09%
2019/11/07	0	0.00	11	27.59	27.60	-11	1,107	-0.99%
2019/11/01	0	0.00	6	26.92	26.95	-6	1,079	-0.56%
2019/10/24	2	27.05	0	0.00	27.10	2	1,111	0.18%
2019/10/22	0	0.00	1	27.40	27.15	-1	1,115	-0.09%
2019/10/21	3	27.40	1	27.25	27.50	2	1,079	0.19%
2019/10/14	0	0.00	2	26.60	27.10	-2	1,207	-0.17%
2019/10/08	0	0.00	5	26.34	26.20	-5	1,175	-0.43%
2019/09/23	0	0.00	2	26.90	26.85	-2	1,297	-0.15%
2019/09/20	12	26.64	1	26.55	26.65	11	1,299	0.85%
2019/09/19	2	26.70	0	0.00	26.80	2	1,296	0.15%
2019/09/18	6	27.05	7	27.21	26.95	-1	1,290	-0.08%
2019/09/12	2	26.35	0	0.00	26.45	2	1,231	0.16%
2019/09/11	0	0.00	6	26.23	26.40	-6	1,221	-0.49%
2019/08/29	0	0.00	0.4	25.15	25.25	-0.4	1,271	-0.03%
2019/08/26	0	0.00	1	25.30	25.35	-1	1,272	-0.08%
2019/08/21	0	0.00	2	25.85	25.90	-2	1,302	-0.15%
2019/08/20	0	0.00	3	25.55	25.55	-3	1,314	-0.23%
2019/08/14	0	0.00	0	25.85	26.00	0	1,459	0.00%
2019/08/07	0	0.00	2	26.60	26.40	-2	1,527	-0.13%
2019/08/06	2	25.80	0	0.00	25.90	2	1,503	0.13%
2019/07/31	3	26.25	0	0.00	26.20	3	1,563	0.19%
2019/07/30	3	26.45	0	0.00	26.30	3	1,573	0.19%
2019/07/29	3	26.62	0	0.00	26.50	3	1,651	0.18%
2019/07/26	2	26.70	0	0.00	26.70	2	1,719	0.12%
2019/07/16	0	0.00	6	27.16	27.05	-6	1,607	-0.37%
2019/07/12	0	0.00	4	26.35	26.40	-4	1,564	-0.26%
2019/07/08	2	26.45	0	0.00	26.35	2	1,637	0.12%
2019/07/03	0	0.00	2	27.10	26.80	-2	1,641	-0.12%
2019/07/02	0	0.00	6	26.92	27.05	-6	1,625	-0.37%
2019/06/28	1	26.40	0	0.00	26.40	1	1,612	0.06%
2019/06/24	2	26.35	0	0.00	26.40	2	1,743	0.11%
2019/06/21	0	0.00	22	26.50	26.60	-22	1,755	-1.25%
2019/06/20	2	26.20	0	0.00	26.35	2	1,763	0.11%
2019/06/19	0.2	26.10	0	26.10	26.30	0.1	1,825	0.01%
2019/06/18	2	26.30	1	26.40	26.20	1	1,980	0.05%
2019/06/14	0	0.00	2	27.35	26.50	-2	2,128	-0.09%
2019/06/11	3	26.10	0	0.00	26.10	3	2,118	0.14%
2019/06/06	2	26.50	0	0.00	26.40	2	2,101	0.10%
2019/06/05	0	0.00	2	27.00	27.10	-2	2,093	-0.10%
2019/06/03	2	26.20	0	0.00	26.45	2	2,088	0.10%
2019/05/29	4	26.48	0	0.00	26.35	4	2,132	0.19%
2019/05/28	2	27.05	0	0.00	26.95	2	2,144	0.09%
2019/05/22	3	27.80	5	27.12	27.10	-2	2,380	-0.08%
2019/05/21	3	27.95	3	27.78	27.20	0	2,470	0.00%
2019/05/20	3	26.57	4	27.05	27.40	-1	2,634	-0.04%
2019/05/16	0	0.00	2	26.00	25.75	-2	2,891	-0.07%
2019/05/14	2	25.20	0	0.00	25.30	2	2,945	0.07%
2019/05/13	2	25.78	0	0.00	25.50	2	3,085	0.06%
2019/05/10	2	26.08	2	26.60	26.10	0	3,094	0.00%
2019/05/09	3	26.28	2	26.40	26.25	1	3,088	0.03%
2019/05/08	3	26.93	1	26.95	27.05	2	3,072	0.07%
2019/05/07	3	27.38	1	27.65	27.40	2	3,076	0.07%
2019/05/06	8	27.71	4	28.09	27.65	4	3,088	0.13%
2019/05/03	0	0.00	3	27.75	27.30	-3	3,091	-0.10%
2019/05/02	0	0.00	2	26.60	26.70	-2	3,034	-0.07%
2019/04/22	0	0.00	2	26.65	26.40	-2	3,045	-0.07%
2019/04/18	4	26.05	0	0.00	25.95	4	3,073	0.13%
2019/04/17	1	26.45	0	0.00	26.40	1	3,068	0.03%
2019/04/16	2	26.15	0	0.00	26.35	2	3,068	0.07%
2019/04/15	2	27.05	0	0.00	27.05	2	3,029	0.07%
2019/04/10	1	27.55	4	27.75	27.60	-3	3,007	-0.10%
2019/04/09	3	27.90	2	27.95	27.80	1	3,003	0.03%
2019/04/02	1	27.30	0	0.00	27.30	1	2,980	0.03%
2019/04/01	12	27.54	0	0.00	27.30	12	2,993	0.40%
2019/03/29	0	0.00	2	29.00	28.20	-2	3,007	-0.07%
2019/03/27	0	0.00	2	28.30	28.50	-2	2,985	-0.07%
2019/03/25	2	28.05	0	0.00	27.75	2	2,971	0.07%
2019/03/22	2	28.90	0	0.00	28.50	2	2,949	0.07%
2019/03/20	2	29.25	1	29.35	29.25	1	2,735	0.04%
2019/03/19	0	0.00	2	28.70	28.45	-2	2,623	-0.08%
2019/03/18	0	0.00	2	28.90	28.55	-2	2,601	-0.08%
2019/03/15	0	0.00	2	28.60	28.70	-2	2,579	-0.08%
2019/03/14	0	0.00	2	27.60	27.60	-2	2,546	-0.08%
2019/03/13	0	0.00	1	27.50	27.35	-1	2,561	-0.04%
2019/03/11	0	0.00	1	27.65	27.75	-1	2,571	-0.04%
2019/03/08	2	27.25	0	0.00	27.20	2	2,575	0.08%
2019/03/07	3	27.85	0	0.00	27.40	3	2,602	0.12%
2019/03/06	2	28.20	0	0.00	28.25	2	2,584	0.08%
2019/03/05	0	0.00	1	28.70	28.50	-1	2,580	-0.04%
2019/03/04	0	0.00	1	29.00	28.60	-1	2,587	-0.04%
2019/02/26	4	29.38	5	29.89	28.80	-1	2,590	-0.04%
2019/02/25	1	28.20	3	29.27	29.35	-2	2,499	-0.08%
2019/02/22	2	28.25	0	0.00	28.20	2	2,414	0.08%
2019/02/21	1	28.60	0	0.00	28.95	1	2,371	0.04%
2019/02/20	3	28.35	3	28.60	28.95	0	2,315	0.00%
2019/02/19	11	28.50	33.6	29.20	29.10	-22.6	2,203	-1.03%
2019/02/18	0	0.00	3.8	26.88	26.70	-3.8	1,946	-0.20%
2019/02/15	0	0.00	8	26.23	26.15	-8	1,928	-0.41%
2019/02/14	0	0.00	4	24.53	24.50	-4	1,725	-0.23%
2019/02/13	0	0.00	3	24.53	24.60	-3	1,714	-0.18%
2019/02/12	7	24.28	7	24.33	24.30	0	1,684	0.00%
2019/01/29	2	25.45	0	0.00	26.00	2	1,529	0.13%
2019/01/28	1	25.80	0	0.00	25.70	1	1,539	0.06%
2019/01/24	0	0.00	14	26.15	26.60	-14	1,550	-0.90%
2019/01/23	1	25.15	2	24.95	25.05	-1	1,460	-0.07%
2019/01/16	0	0.00	1	24.40	24.70	-1	1,521	-0.07%
2019/01/15	0	0.00	5	24.00	24.30	-5	1,520	-0.33%
2019/01/14	0	0.00	1	24.50	24.20	-1	1,523	-0.07%
2019/01/10	1	24.40	4	24.50	24.25	-3	1,525	-0.20%
2019/01/03	1	24.55	3	24.77	24.15	-2	1,624	-0.12%
2019/01/02	2	25.05	8	25.10	24.90	-6	1,640	-0.37%
2018/12/28	0	0.00	2	25.15	25.40	-2	1,672	-0.12%
2018/12/27	3	25.18	5.9	25.33	25.00	-2.9	1,763	-0.16%
2018/12/26	2	25.30	2	25.50	24.75	0	1,799	0.00%
2018/12/25	2	25.45	0	0.00	25.25	2	1,910	0.10%
2018/12/24	4	26.51	3	26.68	26.20	1	2,009	0.05%
2018/12/22	10	26.30	2	26.30	26.20	8	2,224	0.36%
2018/12/21	10	25.20	0	0.00	25.20	10	2,322	0.43%
2018/12/20	2	26.25	1	26.30	25.85	1	2,715	0.04%
2018/12/19	2	26.75	0	0.00	26.80	2	2,986	0.07%
2018/12/18	2	27.25	4	26.70	27.00	-2	3,031	-0.07%
2018/12/17	2	28.00	1	28.00	27.60	1	3,040	0.03%
2018/12/12	0	0.00	2	28.50	28.30	-2	3,101	-0.06%
2018/12/11	12	27.30	0	0.00	27.25	12	3,088	0.39%
2018/12/10	0	0.00	0.1	27.50	27.40	-0.1	3,095	0.00%
2018/12/06	1	28.05	0	0.00	27.55	1	3,137	0.03%
2018/12/05	3	28.65	0	0.00	28.85	3	3,123	0.10%
2018/12/04	10	29.15	0.9	29.10	29.10	9.1	3,116	0.29%
2018/12/03	2	29.00	1	29.40	29.15	1	3,118	0.03%
2018/11/30	3	29.03	0	0.00	28.85	3	3,110	0.10%
2018/11/29	0	0.00	2	29.85	29.90	-2	3,072	-0.07%
2018/11/28	0	0.00	3	30.30	29.95	-3	3,062	-0.10%
2018/11/27	10	29.90	0	0.00	29.90	10	3,056	0.33%
2018/11/26	1	29.60	1	31.35	30.30	0	3,041	0.00%
2018/11/20	3	32.87	0	0.00	33.00	3	2,966	0.10%
2018/11/15	7	33.20	0	0.00	33.20	7	3,016	0.23%
2018/11/14	9	33.36	0	0.00	33.65	9	2,998	0.30%
2018/11/09	0	0.00	14.2	32.77	33.00	-14.2	2,909	-0.49%
2018/11/07	0	0.00	5	33.20	32.60	-5	2,903	-0.17%
2018/11/06	15	32.00	0	0.00	32.00	15	2,893	0.52%
2018/11/02	2	33.00	10	33.00	32.95	-8	2,855	-0.28%
2018/10/30	0	0.00	5	32.30	31.90	-5	2,791	-0.18%
2018/10/29	10	31.35	0	0.00	31.70	10	2,769	0.36%
2018/10/26	5	31.40	5	31.60	31.40	0	2,769	0.00%
2018/10/25	6	32.99	10	32.95	31.30	-4	2,786	-0.14%
2018/10/22	0	0.00	1	32.15	32.20	-1	2,809	-0.04%
2018/10/18	0	0.00	10	32.30	32.05	-10	2,966	-0.34%
2018/10/16	10	31.30	0	0.00	31.30	10	2,993	0.33%
2018/10/12	1	30.00	0	0.00	32.20	1	2,998	0.03%
2018/10/11	14	31.52	1	31.60	31.50	13	2,980	0.44%
2018/10/09	3	35.35	3	34.75	34.95	0	2,938	0.00%
2018/10/08	1	35.15	2	35.70	35.30	-1	2,986	-0.03%
2018/10/05	3	35.33	3	36.80	35.10	0	3,037	0.00%
2018/10/04	3	38.05	0	0.00	37.75	3	2,988	0.10%
2018/10/03	4	39.15	3	38.80	38.10	1	2,958	0.03%
2018/10/02	1	40.00	3	39.98	40.05	-2	2,852	-0.07%
2018/10/01	0	0.00	4	40.85	41.60	-4	2,765	-0.14%
2018/09/28	3	41.33	3	40.82	39.80	0	2,552	0.00%
2018/09/27	13	41.56	16	41.48	42.70	-3	2,425	-0.12%
2018/09/26	5	40.52	14.4	40.70	41.15	-9.4	2,053	-0.46%
2018/09/25	0.1	37.45	0	0.00	37.45	0.1	1,803	0.00%
2018/09/19	0	0.00	8	35.00	34.15	-8	1,866	-0.43%
2018/09/12	0	0.00	1	34.05	33.75	-1	2,307	-0.04%
2018/09/11	8	32.40	0	0.00	32.80	8	2,298	0.35%
2018/09/05	0	0.00	1	34.65	35.10	-1	2,415	-0.04%
2018/09/04	0	0.00	2.1	35.20	35.30	-2.1	2,495	-0.08%
2018/08/24	0.8	37.30	0	0.00	37.30	0.8	2,871	0.03%
2018/08/22	0	0.00	2	36.45	36.20	-2	2,903	-0.07%
2018/08/20	0	0.00	3	36.45	37.10	-3	3,081	-0.10%
2018/08/16	0.2	32.80	0	0.00	32.85	0.2	3,214	0.00%
2018/08/15	1	33.00	2	33.55	33.15	-1	3,272	-0.03%
2018/08/14	0.5	34.15	0	0.00	34.15	0.5	3,339	0.01%
2018/08/10	1	37.10	0	37.05	37.05	1	3,579	0.03%
2018/08/08	1	37.60	0.9	37.35	37.35	0.1	3,908	0.00%
2018/08/07	1	37.90	1	37.20	37.85	0	4,066	0.00%
2018/08/06	0	37.30	0	0.00	37.30	0	4,265	0.00%
2018/08/03	2	38.05	0	0.00	37.95	2	4,580	0.04%
2018/08/01	0.3	38.65	17	39.66	38.65	-16.7	4,964	-0.34%
2018/07/31	27.2	42.52	2.1	41.29	41.10	25.1	5,096	0.49%
2018/07/18	1	15.60	0	0.00	15.60	1	5,229	0.02%
2018/07/16	4	16.40	0	0.00	16.55	4	5,300	0.08%
2018/07/04	11	15.98	1	16.40	16.10	10	7,627	0.13%
2018/06/29	0	0.00	5.2	17.90	17.85	-5.2	8,066	-0.06%
2018/06/28	1	17.80	1	18.00	17.75	0	8,279	0.00%
2018/06/27	1	18.15	0	0.00	18.05	1	8,685	0.01%
2018/06/26	1	17.70	0	0.00	17.65	1	9,058	0.01%
2018/06/22	11	18.40	16	18.50	18.40	-5	9,531	-0.05%
2018/06/21	0	0.00	1	18.90	18.90	-1	9,520	-0.01%
2018/06/20	0	0.00	5	19.05	19.10	-5	9,512	-0.05%
2018/06/19	5	19.85	2	19.95	19.35	3	9,482	0.03%
2018/06/15	5	19.20	0	0.00	19.10	5	9,398	0.05%
2018/06/14	2	20.25	6	20.13	19.70	-4	9,338	-0.04%
2018/06/13	17	19.63	45	19.36	19.70	-28	9,122	-0.31%
2018/06/11	0	0.00	3	18.15	18.15	-3	8,918	-0.03%
2018/06/08	10	18.20	0	0.00	18.10	10	8,919	0.11%
2018/06/07	1	18.25	0	0.00	18.30	1	8,910	0.01%
2018/06/06	11	18.54	0	0.00	18.40	11	8,919	0.12%
2018/06/05	11	18.58	0	0.00	18.50	11	8,900	0.12%
2018/06/04	5	18.95	5	18.85	18.85	0	8,870	0.00%
2018/06/01	10	17.95	14	19.09	18.90	-4	8,831	-0.05%
2018/05/31	1	18.25	3	18.30	18.20	-2	8,761	-0.02%
2018/05/30	0	0.00	11	18.58	18.50	-11	8,779	-0.13%
2018/05/29	2	18.75	0	0.00	18.45	2	8,778	0.02%
2018/05/28	5	18.35	11	18.34	18.25	-6	8,746	-0.07%
2018/05/25	3	19.05	10	18.90	18.70	-7	8,721	-0.08%
2018/05/24	21	18.47	13	17.84	19.30	8	8,710	0.09%
2018/05/23	10	18.30	0	0.00	18.05	10	8,637	0.12%
2018/05/22	1	19.15	5	19.00	18.95	-4	8,568	-0.05%
2018/05/21	8	19.33	13	19.15	19.10	-5	8,536	-0.06%
2018/05/18	2	19.08	0	0.00	19.50	2	8,493	0.02%
2018/05/17	8	19.45	0	0.00	19.15	8	8,462	0.09%
2018/05/15	0	0.00	1	21.00	20.85	-1	8,292	-0.01%
2018/05/14	5	20.45	0	0.00	20.30	5	8,277	0.06%
2018/05/11	1	21.35	2	20.75	20.70	-1	8,260	-0.01%
2018/05/10	3.1	21.24	2	21.00	20.90	1.1	8,217	0.01%
2018/05/09	8	21.69	0	0.00	21.50	8	8,186	0.10%
2018/05/08	5	21.35	4	21.25	20.90	1	8,040	0.01%
2018/05/07	10	21.55	4	21.68	22.00	6	7,918	0.08%
2018/05/04	4	20.48	6	20.15	20.05	-2	7,744	-0.03%
2018/05/03	4	21.55	4	21.85	21.40	0	7,599	0.00%
2018/05/02	28	24.72	26	23.95	23.70	2	7,419	0.03%
2018/04/30	7	22.95	6	23.70	24.20	1	7,147	0.01%
2018/04/27	3	19.70	0	0.00	22.00	3	6,924	0.04%
2018/04/26	13	21.55	2	23.10	21.45	11	6,817	0.16%
2018/04/25	11	23.43	4	23.73	23.80	7	6,690	0.10%
2018/04/24	11	24.16	3	24.00	24.00	8	6,694	0.12%
2018/04/23	0	0.00	22	25.12	25.10	-22	6,860	-0.32%
2018/04/20	0	0.00	6	25.27	25.40	-6	6,824	-0.09%
2018/04/19	10	25.68	12	26.02	25.90	-2	6,738	-0.03%
2018/04/18	3	24.00	6	24.02	24.80	-3	6,566	-0.05%
2018/04/17	10	24.61	0	0.00	24.05	10	6,658	0.15%
2018/04/16	2	23.50	9	23.84	24.30	-7	6,680	-0.10%
2018/04/13	7	25.76	0	0.00	25.50	7	6,977	0.10%
2018/04/12	19	26.03	13	26.40	26.40	6	6,854	0.09%
2018/04/11	5	23.73	34.8	24.10	26.05	-29.8	6,572	-0.45%
2018/04/10	15	23.92	30.6	23.36	23.70	-15.6	5,896	-0.27%
2018/04/09	2	22.10	7	22.10	22.10	-5	5,290	-0.09%
2018/04/03	12	19.69	0	0.00	20.10	12	5,118	0.23%
2018/04/02	1	18.40	50	18.42	18.40	-49	4,878	-1.00%
2018/03/31	5	18.60	11	18.62	18.60	-6	4,723	-0.13%
2018/03/30	1	18.15	42	18.34	18.35	-41	4,498	-0.91%
2018/03/29	51	16.55	38	17.09	17.70	13	4,080	0.32%
2018/03/28	13	15.85	112	16.22	16.20	-99	3,675	-2.69%	大賣/
2018/03/27	14	15.67	167.2	15.51	15.80	-153.2	3,398	-4.51%	大賣/鉅額交易
2018/03/26	0	0.00	2	14.50	14.40	-2	3,143	-0.06%
2018/03/22	0	0.00	10	14.40	14.30	-10	3,114	-0.32%
2018/03/21	1	14.30	0	0.00	14.30	1	3,114	0.03%
2018/03/20	4	14.28	0	0.00	14.30	4	3,107	0.13%
2018/03/16	4	14.35	0	0.00	14.20	4	3,104	0.13%
2018/03/14	0	0.00	2	14.40	14.25	-2	3,092	-0.06%
2018/03/13	0	0.00	2	14.15	14.20	-2	3,078	-0.06%
2018/03/12	2	14.10	10	14.55	14.20	-8	3,072	-0.26%
2018/03/09	4	13.80	2	13.80	13.80	2	3,026	0.07%
2018/03/08	2	13.80	0.3	13.80	13.80	1.7	3,027	0.06%
2018/03/07	0	0.00	1	14.10	13.90	-1	3,028	-0.03%
2018/03/06	1	14.30	0	0.00	14.25	1	3,016	0.03%
2018/03/05	2	14.35	2	14.35	14.35	0	3,012	0.00%
2018/03/02	0	0.00	10	13.80	13.95	-10	2,966	-0.34%
2018/03/01	3	13.75	5	13.84	13.90	-2	2,966	-0.07%
2018/02/27	3	13.97	0	0.00	13.75	3	2,994	0.10%
2018/02/26	11	13.95	0	0.00	13.90	11	2,997	0.37%
2018/02/23	10	13.10	0	0.00	14.00	10	3,000	0.33%
2018/02/22	5	13.35	0	0.00	13.05	5	2,968	0.17%
2018/02/09	0	0.00	1	13.00	13.00	-1	2,969	-0.03%
2018/02/08	0	0.00	5	13.25	13.25	-5	2,973	-0.17%
2018/02/07	7	13.35	0	0.00	13.45	7	2,976	0.24%
2018/02/06	19	13.06	29	12.83	12.80	-10	2,951	-0.34%
2018/02/05	1	13.60	0	0.00	13.75	1	2,897	0.03%
2018/02/02	1	14.45	1.1	14.37	14.20	-0.1	2,894	0.00%
2018/02/01	0	0.00	2	14.55	14.60	-2	2,930	-0.07%
2018/01/31	2	13.75	0	0.00	14.30	2	2,909	0.07%
2018/01/30	5	14.00	0	0.00	13.95	5	2,988	0.17%
2018/01/29	5	14.10	0	0.00	14.10	5	3,116	0.16%
2018/01/25	0	0.00	5	13.90	14.10	-5	3,154	-0.16%
2018/01/24	8	14.00	20	14.00	14.00	-12	3,150	-0.38%
2018/01/23	16	14.36	0	0.00	14.50	16	3,107	0.51%
2018/01/22	9	14.41	0	0.00	14.30	9	3,099	0.29%
2018/01/19	3	14.70	0	0.00	14.55	3	3,098	0.10%
2018/01/18	4	14.60	1	14.75	14.80	3	3,062	0.10%
2018/01/17	1	15.25	51	15.23	15.25	-50	2,957	-1.69%
2018/01/16	10	14.10	0	0.00	13.95	10	2,700	0.37%
2018/01/12	3	14.00	0	0.00	13.80	3	2,617	0.11%
2018/01/11	5	13.74	24	14.26	13.85	-19	2,561	-0.74%
2018/01/10	1	14.95	0	0.00	14.75	1	2,356	0.04%
2018/01/09	23	15.00	33	15.14	15.25	-10	2,210	-0.45%
2018/01/08	10	13.85	22	13.86	13.90	-12	1,768	-0.68%
2018/01/05	0	0.00	43	12.26	12.65	-43	1,616	-2.66%