台船 (2208)-群益金鼎-三民券商分點個股進出

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
18.20
漲跌
▼0.05
漲幅
-0.27%
成交量
2,935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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/22	3	18.25	1	18.25	18.25	2	4,966	0.04%
2024/05/21	3	18.27	0	0.00	18.30	3	5,104	0.06%
2024/05/20	0	0.00	1	18.80	18.65	-1	5,106	-0.02%
2024/05/16	5	18.68	1	18.65	18.75	4	5,221	0.08%
2024/05/15	12	18.95	4	19.18	18.80	8	5,208	0.15%
2024/05/14	3	18.50	5	18.58	18.60	-2	5,105	-0.04%
2024/05/13	0	0.00	1	18.35	18.25	-1	5,087	-0.02%
2024/05/10	5	18.20	0	0.00	18.25	5	5,090	0.10%
2024/05/08	20	18.05	0	0.00	18.00	20	5,067	0.39%
2024/05/07	11.4	18.27	9	18.10	18.05	2.4	5,081	0.05%
2024/05/06	1	18.25	0	0.00	18.25	1	5,090	0.02%
2024/05/03	2	18.13	3.5	18.15	18.15	-1.5	5,088	-0.03%
2024/05/02	0	0.00	1	18.20	18.10	-1	5,090	-0.02%
2024/04/29	0.4	18.30	0	0.00	18.35	0.4	5,227	0.01%
2024/04/26	3	18.12	0	0.00	18.15	3	5,244	0.06%
2024/04/22	2	18.70	3	18.25	18.45	-1	5,500	-0.02%
2024/04/19	2	18.75	1	18.65	18.70	1	5,679	0.02%
2024/04/18	4	19.00	5.3	19.00	19.05	-1.3	6,197	-0.02%
2024/04/17	1	18.85	1	18.95	19.00	0	6,202	0.00%
2024/04/16	2	19.05	0	0.00	18.85	2	6,218	0.03%
2024/04/15	13	19.61	12.1	19.59	19.40	1	6,169	0.02%
2024/04/12	2	19.10	0	0.00	19.05	2	6,116	0.03%
2024/04/11	5	19.37	1	19.15	19.15	4	6,134	0.07%
2024/04/10	5	19.57	9	19.66	19.50	-4	6,071	-0.07%
2024/04/09	3	19.07	0	0.00	19.05	3	5,805	0.05%
2024/04/08	0	0.00	1	18.95	18.90	-1	5,772	-0.02%
2024/04/03	3	18.67	0	0.00	18.85	3	5,764	0.05%
2024/04/01	1	18.70	0	0.00	18.90	1	5,790	0.02%
2024/03/28	0.1	19.05	0	0.00	18.95	0.1	5,740	0.00%
2024/03/27	24	19.27	6	19.29	19.10	18	5,696	0.32%
2024/03/26	10.6	19.02	12.1	19.51	18.80	-1.5	5,614	-0.03%
2024/03/25	4	19.11	0	0.00	19.10	4	5,481	0.07%
2024/03/22	2	19.08	4	19.21	19.05	-2	5,430	-0.04%
2024/03/21	5	18.75	2	18.90	18.90	3	5,313	0.06%
2024/03/20	2	18.78	1	18.75	18.75	1	5,245	0.02%
2024/03/19	17	19.20	48	19.12	19.25	-31	5,153	-0.60%
2024/03/18	3	18.75	40	18.68	18.60	-37	4,770	-0.78%
2024/03/14	0	0.00	2	17.60	17.60	-2	4,455	-0.04%
2024/03/12	1	17.75	0	0.00	17.75	1	4,430	0.02%
2024/03/08	31.2	17.60	1	17.55	17.55	30.2	4,380	0.69%
2024/03/07	3.7	17.82	0	0.00	17.75	3.7	4,387	0.08%
2024/03/06	4	17.90	0	0.00	17.90	4	4,330	0.09%
2024/03/05	10	18.00	4	18.00	17.95	6	4,295	0.14%
2024/03/04	2	18.03	0	0.00	18.00	2	4,260	0.05%
2024/03/01	12	18.20	0	0.00	18.20	12	4,242	0.28%
2024/02/29	2	18.33	3.6	18.41	18.35	-1.6	4,228	-0.04%
2024/02/27	4	18.24	0	0.00	18.05	4	4,145	0.10%
2024/02/26	0.1	18.15	3	18.08	18.05	-2.9	4,100	-0.07%
2024/02/23	2	18.00	1	18.20	17.95	1	4,062	0.02%
2024/02/22	0.3	18.15	1	18.05	18.20	-0.7	3,970	-0.02%
2024/02/21	5.2	17.89	1	17.95	17.90	4.2	3,829	0.11%
2024/02/20	15	18.00	0	0.00	18.00	15	3,776	0.40%
2024/02/16	2.3	18.16	0	0.00	18.15	2.3	3,611	0.06%
2024/02/15	0	0.00	82	17.86	18.15	-82	3,584	-2.29%
2024/02/05	17	17.76	4	17.89	17.90	13	3,542	0.37%
2024/02/02	20	18.18	1	18.10	18.05	19	3,471	0.55%
2024/01/30	14	18.48	0	0.00	18.20	14	3,396	0.41%
2024/01/26	0	0.00	32	18.45	18.40	-32	3,340	-0.96%
2024/01/25	2	18.55	10	18.55	18.55	-8	3,323	-0.24%
2024/01/24	0	0.00	11	18.60	18.60	-11	3,298	-0.33%
2024/01/23	2	18.53	1.2	18.48	18.45	0.8	3,225	0.02%
2024/01/22	3	18.10	10	18.06	18.10	-7	3,130	-0.22%
2024/01/19	11.1	17.95	1	17.95	17.95	10.1	3,079	0.33%
2024/01/18	2	18.05	4.1	18.05	18.00	-2.1	3,017	-0.07%
2024/01/17	8.1	18.29	1	18.15	18.15	7.1	2,941	0.24%
2024/01/16	14.5	18.56	6.1	18.51	18.55	8.4	2,832	0.30%
2024/01/15	62.2	19.03	4.4	19.06	19.05	57.9	2,728	2.12%
2024/01/12	27.2	18.86	10.9	18.79	18.90	16.3	2,509	0.65%
2024/01/11	6.4	20.09	0	0.00	20.00	6.4	1,927	0.33%
2024/01/10	4	20.09	0	0.00	20.10	4	1,888	0.21%
2024/01/09	52	20.90	0	0.00	20.45	52	1,843	2.82%
2024/01/08	4.4	20.94	5	21.19	20.90	-0.6	1,802	-0.03%
2024/01/05	1	20.50	4	20.45	20.50	-3	1,685	-0.18%
2024/01/03	8	20.06	1	20.15	20.10	7	1,701	0.41%
2024/01/02	3	20.17	0.1	20.15	20.10	3	1,696	0.17%
2023/12/29	0	0.00	0.1	20.15	20.30	-0.1	1,680	-0.01%
2023/12/27	1	20.45	8	20.49	20.45	-7	1,648	-0.42%
2023/12/26	0	0.00	1	20.45	20.50	-1	1,676	-0.06%
2023/12/25	1.1	20.25	1	20.35	20.20	0.1	1,733	0.00%
2023/12/21	5.1	20.80	0	0.00	20.65	5.1	1,751	0.29%
2023/12/20	4	20.63	0	0.00	20.75	4	1,773	0.23%
2023/12/19	5	20.82	0	0.00	20.60	5	1,821	0.27%
2023/12/18	2	21.35	0	0.00	21.20	2	1,888	0.11%
2023/12/15	2	21.35	0	0.00	21.45	2	2,161	0.09%
2023/12/14	0	0.00	2	21.63	21.80	-2	2,178	-0.09%
2023/12/13	1	21.30	0	0.00	21.35	1	2,153	0.05%
2023/12/12	0	0.00	1	21.30	21.35	-1	2,174	-0.05%
2023/12/11	1	21.40	1	21.40	21.45	0	2,192	0.00%
2023/12/08	2	21.30	0	0.00	21.30	2	2,179	0.09%
2023/12/07	2	21.70	2	21.78	21.55	0	2,203	0.00%
2023/12/06	1	21.65	0	0.00	21.65	1	2,223	0.04%
2023/12/05	2	22.00	1	21.90	22.05	1	2,238	0.04%
2023/12/04	0	0.00	4	21.99	22.20	-4	2,227	-0.18%
2023/11/30	5	21.55	0	0.00	21.65	5	2,255	0.22%
2023/11/29	1.2	21.56	1	21.75	21.80	0.2	2,313	0.01%
2023/11/28	0	0.00	2	21.75	21.70	-2	2,317	-0.09%
2023/11/27	1	21.65	1	22.00	21.60	0	2,333	0.00%
2023/11/24	2	21.50	6	21.56	21.60	-4	2,324	-0.17%
2023/11/22	1	21.20	0	0.00	21.15	1	2,312	0.04%
2023/11/21	2	21.00	0	0.00	21.15	2	2,337	0.09%
2023/11/20	1	21.20	3	21.17	21.15	-2	2,410	-0.08%
2023/11/15	0	0.00	8	20.74	20.85	-8	2,452	-0.33%
2023/11/14	2	20.35	0	0.00	20.50	2	2,455	0.08%
2023/11/13	0	0.00	4	20.28	20.30	-4	2,482	-0.16%
2023/11/09	0.1	20.50	0	0.00	20.45	0.1	2,527	0.00%
2023/11/02	0	0.00	1	20.55	20.50	-1	2,751	-0.04%
2023/11/01	1	20.15	0	0.00	20.25	1	2,758	0.04%
2023/10/31	0	0.00	10	20.25	20.15	-10	2,765	-0.36%
2023/10/26	1	20.40	0	0.00	20.35	1	2,854	0.04%
2023/10/24	0	0.00	3	20.20	20.40	-3	2,890	-0.10%
2023/10/23	2	20.15	2	20.38	20.25	0	2,906	0.00%
2023/10/19	2	20.70	0	0.00	20.70	2	2,950	0.07%
2023/10/18	1	20.65	0	0.00	20.70	1	2,968	0.03%
2023/10/17	2.3	21.01	0	0.00	20.85	2.3	2,985	0.08%
2023/10/13	2	21.45	0	0.00	21.45	2	3,056	0.07%
2023/10/12	2	21.48	0	0.00	21.35	2	3,080	0.06%
2023/10/11	2	21.75	0.1	21.90	21.70	1.9	3,109	0.06%
2023/10/06	5	21.76	0	0.00	21.75	5	3,087	0.16%
2023/10/05	2	21.90	0	0.00	21.85	2	3,110	0.06%
2023/10/04	3	21.82	2	21.95	21.90	1	3,129	0.03%
2023/10/03	0	22.25	0	0.00	22.00	0	3,123	0.00%
2023/10/02	10	22.34	0	0.00	22.25	10	3,115	0.32%
2023/09/28	2	23.40	2	23.63	22.85	0	3,073	0.00%
2023/09/27	2	23.35	1	23.55	23.40	1	3,022	0.03%
2023/09/26	58	23.69	0	0.00	23.40	58	3,072	1.89%
2023/09/25	1	23.90	0	0.00	23.90	1	3,099	0.03%
2023/09/22	2	23.50	5	23.95	24.20	-3	3,274	-0.09%
2023/09/21	9	24.08	24	23.68	23.65	-15	3,276	-0.46%
2023/09/20	27	24.72	14	24.77	24.65	13	3,243	0.40%
2023/09/19	0	0.00	1	24.10	23.90	-1	2,977	-0.03%
2023/09/15	20	23.68	0	0.00	23.45	20	2,945	0.68%
2023/09/14	0	0.00	3	23.70	23.75	-3	2,933	-0.10%
2023/09/12	5	23.45	0	0.00	23.25	5	3,034	0.16%
2023/09/11	3	24.20	0	0.00	23.90	3	3,042	0.10%
2023/09/06	0	0.00	2	23.90	23.80	-2	3,151	-0.06%
2023/09/05	2	24.10	7	23.97	23.85	-5	3,155	-0.16%
2023/09/04	21	23.85	0	0.00	23.75	21	3,151	0.67%
2023/09/01	1	23.25	1	23.30	23.20	0	3,130	0.00%
2023/08/31	0	0.00	3	22.88	23.20	-3	3,160	-0.09%
2023/08/29	1	22.55	2	22.93	22.85	-1	3,276	-0.03%
2023/08/25	0	0.00	1	23.00	22.70	-1	3,321	-0.03%
2023/08/24	5	22.61	4	22.80	22.90	1	3,332	0.03%
2023/08/23	1	22.05	2	21.90	22.20	-1	3,301	-0.03%
2023/08/22	46.2	21.30	1	21.35	21.30	45.2	3,362	1.34%
2023/08/21	2	21.20	0	0.00	21.25	2	3,437	0.06%
2023/08/18	0	0.00	6	21.51	21.45	-6	3,513	-0.17%
2023/08/17	1	20.55	1	20.75	21.20	0	3,639	0.00%
2023/08/16	4	20.89	5	20.87	20.80	-1	3,837	-0.03%
2023/08/15	1	21.15	1	21.30	21.25	0	3,863	0.00%
2023/08/14	2	21.53	0	0.00	21.30	2	3,929	0.05%
2023/08/11	1	21.65	1	21.85	21.85	0	3,992	0.00%
2023/08/10	67	21.68	10	21.97	21.65	57	4,061	1.40%
2023/08/09	1	23.50	5	23.59	23.55	-4	4,065	-0.10%
2023/08/08	0	0.00	6	23.51	23.55	-6	4,101	-0.15%
2023/08/07	20	23.39	0	0.00	23.40	20	4,245	0.47%
2023/08/04	0	0.00	4	23.15	23.45	-4	4,306	-0.09%
2023/08/02	2	23.38	4	23.66	23.25	-2	4,406	-0.05%
2023/08/01	41	23.50	3	23.57	23.45	38	4,445	0.85%
2023/07/31	1	23.40	5	23.53	23.35	-4	4,567	-0.09%
2023/07/28	1	23.20	0	0.00	23.25	1	4,696	0.02%
2023/07/27	0	0.00	1	23.25	23.35	-1	4,828	-0.02%
2023/07/25	1	23.05	0.1	23.15	23.10	0.9	5,132	0.02%
2023/07/24	0	0.00	2	23.10	23.05	-2	5,276	-0.04%
2023/07/21	2	23.35	0	0.00	23.40	2	5,369	0.04%
2023/07/20	0	0.00	4	23.40	23.60	-4	5,619	-0.07%
2023/07/19	12	23.25	5	23.20	23.05	7	5,723	0.12%
2023/07/18	5	23.26	1	23.40	23.20	4	6,021	0.07%
2023/07/17	3	23.52	0	0.00	23.70	3	6,255	0.05%
2023/07/14	3	23.70	10	23.70	23.70	-7	6,647	-0.11%
2023/07/13	4	24.00	0	0.00	23.90	4	7,371	0.05%
2023/07/12	1	24.10	2	24.10	24.10	-1	8,602	-0.01%
2023/07/11	1	24.45	1	24.65	24.45	0	10,315	0.00%
2023/07/10	21	24.29	1	24.30	24.00	20	11,545	0.17%
2023/07/06	3	24.57	1	24.55	24.50	2	12,275	0.02%
2023/07/05	0	0.00	1	24.80	24.70	-1	12,664	-0.01%
2023/07/04	1	25.00	19	25.18	24.95	-18	12,964	-0.14%
2023/07/03	1	24.65	0	0.00	24.95	1	13,434	0.01%
2023/06/30	5	24.93	6	25.23	24.75	-1	13,414	-0.01%
2023/06/29	0	0.00	1	24.65	24.75	-1	13,260	-0.01%
2023/06/28	2	24.35	0	0.00	24.35	2	13,288	0.02%
2023/06/27	4	23.83	2	23.85	23.75	2	13,354	0.01%
2023/06/26	40	24.27	0	0.00	24.00	40	13,520	0.30%
2023/06/20	2	24.80	0	0.00	24.30	2	13,572	0.01%
2023/06/19	0	0.00	3	24.68	24.65	-3	13,584	-0.02%
2023/06/16	0	0.00	1	24.25	24.25	-1	13,523	-0.01%
2023/06/15	2.1	23.77	1	23.80	24.00	1.1	13,496	0.01%
2023/06/14	5	23.70	3	23.90	23.80	2	13,495	0.01%
2023/06/13	2	24.05	1	24.15	24.00	1	13,476	0.01%
2023/06/12	1	24.40	0	0.00	24.40	1	13,450	0.01%
2023/06/08	2	25.00	1	25.20	25.00	1	13,524	0.01%
2023/06/07	0	0.00	2	25.00	25.00	-2	13,615	-0.01%
2023/06/05	1	25.30	15	25.14	25.25	-14	13,754	-0.10%
2023/06/02	1	24.60	0	0.00	24.55	1	13,692	0.01%
2023/06/01	40	24.20	0	0.00	24.50	40	13,707	0.29%
2023/05/30	2	24.18	0	0.00	24.20	2	13,743	0.01%
2023/05/29	2	24.53	0	0.00	24.45	2	13,846	0.01%
2023/05/26	5	24.42	5	24.50	24.15	0	14,024	0.00%
2023/05/25	2	25.13	0	0.00	25.00	2	14,202	0.01%
2023/05/24	1	25.45	7	25.50	25.50	-6	14,532	-0.04%
2023/05/23	4	25.04	4	25.09	25.20	0	14,960	0.00%
2023/05/22	8	25.66	22	25.35	25.75	-14	15,172	-0.09%
2023/05/19	2	24.85	3	24.72	24.40	-1	15,107	-0.01%
2023/05/18	0	0.00	0	24.55	24.55	0	15,087	0.00%
2023/05/17	1	24.45	18	24.54	24.50	-17	15,114	-0.11%
2023/05/16	1	24.15	31	24.10	24.20	-30	15,064	-0.20%
2023/05/15	17	24.15	22	24.09	24.40	-5	15,050	-0.03%
2023/05/12	4	23.26	30	23.70	23.45	-26	14,986	-0.17%
2023/05/11	4	23.26	30	23.70	23.30	-26	15,004	-0.17%
2023/05/10	5	24.10	1	24.05	24.00	4	14,860	0.03%
2023/05/09	12	24.14	3	24.15	24.00	9	14,813	0.06%
2023/05/08	4	24.58	1	24.75	24.60	3	14,767	0.02%
2023/05/05	6	24.52	3	24.57	24.45	3	14,788	0.02%
2023/05/04	13	25.04	43	25.02	24.95	-30	14,725	-0.20%
2023/05/03	3	26.05	4	25.80	25.60	-1	14,602	-0.01%
2023/05/02	30	26.27	2	26.53	26.00	28	14,519	0.19%
2023/04/28	27	26.19	12	26.02	25.95	15	14,388	0.10%
2023/04/27	6	25.76	15	25.52	25.80	-9	14,204	-0.06%
2023/04/26	2	25.65	18	25.62	25.60	-16	14,028	-0.11%
2023/04/25	7	26.19	7	26.04	25.80	0	13,919	0.00%
2023/04/24	4	26.05	3	26.23	26.20	1	13,643	0.01%
2023/04/21	9	25.51	3	25.55	25.90	6	13,517	0.04%
2023/04/20	8	26.01	12.1	26.09	26.00	-4.1	13,184	-0.03%
2023/04/19	14	26.57	29.2	26.50	26.35	-15.2	12,924	-0.12%
2023/04/18	40	27.26	20	27.19	27.30	20	12,499	0.16%
2023/04/17	72	27.79	67.1	27.60	28.00	4.9	11,720	0.04%
2023/04/14	303.1	27.76	248	26.96	26.45	55.1	10,447	0.53%	大買/大賣/
2023/04/13	29.1	26.14	65.1	26.00	26.85	-36	8,708	-0.41%
2023/04/12	17	24.27	23	24.16	24.45	-6	7,450	-0.08%
2023/04/11	20.1	23.90	1	24.25	23.60	19.1	6,981	0.27%
2023/04/10	3	23.85	12.5	23.74	24.05	-9.5	6,724	-0.14%
2023/04/07	12.5	22.97	2	22.95	22.80	10.5	6,381	0.16%
2023/04/06	9	24.08	5	24.23	23.75	4	6,051	0.07%
2023/03/30	1	23.20	3	23.52	23.50	-2	5,525	-0.04%
2023/03/29	2	23.33	2	23.35	23.40	0	5,514	0.00%
2023/03/28	5	23.11	3	23.43	23.45	2	5,472	0.04%
2023/03/27	1	23.80	6	23.58	23.50	-5	5,380	-0.09%
2023/03/24	1	22.40	1	22.55	22.75	0	5,266	0.00%
2023/03/23	0	0.00	6	22.30	22.40	-6	5,440	-0.11%
2023/03/22	3	22.10	1	22.35	22.25	2	5,405	0.04%
2023/03/21	0	0.00	1	22.10	22.00	-1	5,397	-0.02%
2023/03/20	1	21.70	3.1	21.65	21.70	-2.1	5,399	-0.04%
2023/03/17	0	0.00	4.7	21.69	21.65	-4.7	5,452	-0.09%
2023/03/16	0	0.00	4	21.20	21.05	-4	5,439	-0.07%
2023/03/15	1	21.55	5	21.54	21.40	-4	5,440	-0.07%
2023/03/14	2	21.63	0	0.00	21.55	2	5,476	0.04%
2023/03/13	20	21.90	0	0.00	21.85	20	5,537	0.36%
2023/03/10	9	22.79	11	22.60	22.55	-2	5,579	-0.04%
2023/03/09	4	23.46	7	23.45	23.55	-3	5,546	-0.05%
2023/03/08	6	23.14	4	23.11	23.20	2	5,953	0.03%
2023/03/07	0	0.00	6.3	22.97	22.90	-6.3	6,051	-0.10%
2023/03/06	0	0.00	10.7	23.05	23.05	-10.7	6,032	-0.18%
2023/03/03	0	0.00	8.3	22.96	22.90	-8.3	6,013	-0.14%
2023/03/02	2	23.05	11.9	23.06	23.05	-9.9	6,033	-0.16%
2023/03/01	6	22.96	0	0.00	22.80	6	6,074	0.10%
2023/02/24	9	23.63	21	23.75	23.55	-12	5,998	-0.20%
2023/02/23	7.1	24.21	9	24.38	24.05	-1.9	5,785	-0.03%
2023/02/22	9	24.14	15	24.15	24.20	-6	5,503	-0.11%
2023/02/21	25.3	23.69	32	23.65	23.90	-6.8	5,138	-0.13%
2023/02/20	25	23.06	9	22.41	23.25	16	4,657	0.34%
2023/02/17	0	0.00	5	21.53	21.50	-5	4,327	-0.12%
2023/02/15	0	0.00	2	21.03	21.00	-2	4,246	-0.05%
2023/02/13	0	0.00	6	21.08	21.00	-6	4,358	-0.14%
2023/02/10	1	20.85	4	20.68	20.65	-3	4,522	-0.07%
2023/02/06	0	0.00	3	20.60	20.20	-3	4,508	-0.07%
2023/02/03	0	0.00	1	20.45	20.45	-1	4,443	-0.02%
2023/02/01	0	0.00	5	19.66	19.85	-5	4,275	-0.12%
2023/01/30	2	18.75	0	0.00	18.70	2	4,170	0.05%
2023/01/17	0	0.00	1	18.55	18.45	-1	4,137	-0.02%
2023/01/09	1	18.75	0	0.00	18.70	1	4,119	0.02%
2023/01/06	2	19.00	3	18.85	18.85	-1	4,097	-0.03%
2023/01/04	1	19.30	0	0.00	19.15	1	4,121	0.02%
2023/01/03	3	19.45	0	0.00	19.20	3	4,122	0.07%
2022/12/27	1	19.90	0	0.00	19.80	1	4,053	0.02%
2022/12/21	0	0.00	5	19.54	19.45	-5	3,958	-0.13%
2022/12/16	25	19.94	10	19.90	20.10	15	3,873	0.39%
2022/12/15	1	20.40	11	20.47	20.30	-10	3,799	-0.26%
2022/12/13	0.2	19.65	0	0.00	19.70	0.2	3,568	0.01%
2022/12/09	0	0.00	15	20.10	19.90	-15	3,509	-0.43%
2022/12/05	15	19.95	17	20.47	19.90	-2	3,272	-0.06%
2022/12/02	2	20.05	0	0.00	19.95	2	3,171	0.06%
2022/12/01	10	19.90	0	0.00	19.55	10	3,017	0.33%
2022/11/30	32	20.65	28	19.98	19.90	4	2,906	0.14%
2022/11/29	4	19.48	18	19.49	19.85	-14	2,364	-0.59%
2022/11/28	5	17.90	6	17.96	18.05	-1	2,169	-0.05%
2022/11/25	0	0.00	2	18.50	18.35	-2	2,150	-0.09%
2022/11/23	9	18.71	0	0.00	18.45	9	2,030	0.44%
2022/11/22	0	0.00	5	17.90	18.25	-5	1,937	-0.26%
2022/11/18	1	17.80	0	0.00	17.80	1	1,846	0.05%
2022/11/17	0	18.15	4	18.00	18.00	-4	1,837	-0.22%
2022/11/15	10.1	18.25	1	18.25	18.20	9.1	1,752	0.52%
2022/11/14	2	18.55	0	0.00	18.50	2	1,714	0.12%
2022/11/11	2.2	19.07	5	19.30	18.75	-2.8	1,672	-0.17%
2022/11/10	0	0.00	10	19.20	18.95	-10	1,586	-0.63%
2022/11/09	5	18.25	26	18.53	18.65	-21	1,411	-1.49%
2022/11/08	39	18.66	12	19.10	18.50	27	1,331	2.03%
2022/11/07	1	18.15	26	18.06	18.15	-25	1,088	-2.30%
2022/11/03	0.1	15.15	0	0.00	15.00	0.1	898	0.02%
2022/11/02	0.1	15.10	0	0.00	15.20	0.1	899	0.01%
2022/10/27	0	0.00	5	14.90	15.00	-5	984	-0.51%
2022/10/25	0	0.00	3	14.80	14.75	-3	977	-0.31%
2022/10/20	0	14.60	0	0.00	14.65	0	948	0.00%
2022/10/14	2	14.93	0	0.00	15.00	2	941	0.21%
2022/10/13	5.2	14.52	0	0.00	14.55	5.2	936	0.56%
2022/10/12	0	15.65	5	15.45	15.40	-5	912	-0.55%
2022/10/05	0.2	16.50	0	0.00	16.25	0.2	916	0.02%
2022/10/03	0.1	15.95	0	0.00	16.00	0.1	917	0.01%
2022/09/29	0.2	16.25	0	0.00	16.10	0.2	907	0.02%
2022/09/28	0.2	16.74	0	0.00	15.90	0.2	902	0.02%
2022/09/27	5	16.55	0	0.00	16.65	5	876	0.57%
2022/09/26	0.4	16.99	0	0.00	16.75	0.4	877	0.05%
2022/09/23	0	17.25	0	0.00	17.20	0	883	0.00%
2022/09/22	0	17.45	0	0.00	17.50	0	877	0.00%
2022/09/20	1	17.65	0	0.00	17.65	1	870	0.11%
2022/09/19	0.2	17.80	0	0.00	17.55	0.2	883	0.02%
2022/09/15	2	17.95	0	0.00	17.95	2	901	0.22%
2022/09/14	0	0.00	3	17.90	17.95	-3	909	-0.33%
2022/09/13	0	18.20	0	0.00	18.10	0	924	0.00%
2022/09/02	0.2	18.25	0	0.00	18.20	0.2	1,061	0.02%
2022/08/26	0.3	18.70	0	0.00	18.65	0.3	1,060	0.03%
2022/08/25	2	18.80	0.6	18.55	18.65	1.4	1,060	0.13%
2022/08/23	1	18.35	0	0.00	18.30	1	1,057	0.09%
2022/08/19	0	0.00	1	18.45	18.50	-1	1,064	-0.09%
2022/08/15	0	18.85	3	18.80	18.75	-3	1,096	-0.27%
2022/08/12	0	18.55	1	18.75	18.70	-1	1,096	-0.09%
2022/08/11	0	0.00	1	18.40	18.45	-1	1,090	-0.09%
2022/08/04	0.2	18.20	0	0.00	17.80	0.2	1,214	0.02%
2022/07/29	1	18.00	0	0.00	17.95	1	1,267	0.08%
2022/07/28	0	0.00	1	18.00	17.90	-1	1,291	-0.08%
2022/07/26	0.2	18.15	0	0.00	17.90	0.2	1,319	0.02%
2022/07/19	0.5	18.35	0	0.00	18.25	0.5	1,506	0.03%
2022/07/15	0	18.05	1	17.90	17.90	-1	1,509	-0.07%
2022/07/14	0	0.00	17	18.04	18.10	-17	1,539	-1.10%
2022/07/13	1	17.90	2	17.63	17.95	-1	1,553	-0.06%
2022/07/12	2.1	17.11	0	0.00	16.95	2.1	1,549	0.13%
2022/07/11	0	0.00	1	17.60	17.65	-1	1,568	-0.06%
2022/07/01	0	0.00	4	17.56	17.25	-4	1,661	-0.24%
2022/06/28	3	18.50	9	18.36	18.35	-6	1,663	-0.36%
2022/06/22	0.2	17.90	0	0.00	17.65	0.2	1,676	0.01%
2022/06/21	2	17.75	0	0.00	18.10	2	1,674	0.12%
2022/06/20	3.3	18.11	5	17.70	17.60	-1.7	1,678	-0.10%
2022/06/17	5	18.30	1	18.15	18.25	4	1,680	0.24%
2022/06/16	0.1	18.85	0	0.00	18.25	0.1	1,674	0.01%
2022/06/15	0	0.00	5	18.75	18.75	-5	1,680	-0.30%
2022/06/14	2	18.50	0	0.00	18.45	2	1,683	0.12%
2022/06/13	0	18.95	0	0.00	18.85	0	1,679	0.00%
2022/06/08	0	19.60	0	0.00	19.45	0	1,724	0.00%
2022/06/02	0	19.80	3	19.65	19.70	-3	1,925	-0.16%
2022/05/27	0	0.00	2	19.45	19.50	-2	2,006	-0.10%
2022/05/26	1	19.45	0	0.00	19.40	1	2,040	0.05%
2022/05/24	0	0.00	2	19.33	19.10	-2	2,067	-0.10%
2022/05/18	0.2	19.00	0	0.00	19.20	0.2	2,185	0.01%
2022/05/17	2	18.88	0	0.00	18.85	2	2,186	0.09%
2022/05/16	10.3	18.90	0	0.00	18.85	10.3	2,193	0.47%
2022/05/13	4	18.91	0	0.00	18.95	4	2,187	0.18%
2022/05/12	0	19.30	1	19.10	18.85	-1	2,163	-0.04%
2022/05/11	1.3	19.68	0	0.00	19.70	1.3	2,092	0.06%
2022/05/09	20	20.00	50	20.10	20.05	-30	2,042	-1.47%
2022/05/06	0	0.00	6	20.34	20.30	-6	2,029	-0.30%
2022/05/04	0.2	20.82	0	0.00	20.70	0.2	2,018	0.01%
2022/05/03	2	20.75	0	0.00	20.75	2	2,035	0.10%
2022/04/29	1	21.30	0	0.00	21.00	1	2,039	0.05%
2022/04/28	4	20.90	8	21.38	20.95	-4	2,057	-0.19%
2022/04/27	9	21.62	1	21.45	21.35	8	2,025	0.39%
2022/04/26	0	0.00	12	21.96	21.65	-12	1,967	-0.61%
2022/04/25	0	0.00	4	21.15	21.10	-4	1,912	-0.21%
2022/04/14	1	21.40	13	21.22	21.30	-12	1,918	-0.63%
2022/04/13	8	20.80	0	0.00	20.80	8	1,905	0.42%
2022/04/11	1.2	20.59	3.6	20.53	20.45	-2.4	1,957	-0.12%
2022/04/08	0	0.00	7	20.80	20.75	-7	1,982	-0.35%
2022/04/07	0.2	21.18	0	0.00	20.80	0.2	1,980	0.01%
2022/03/31	0	0.00	20	21.35	21.15	-20	2,011	-0.99%
2022/03/30	0	0.00	2	21.15	21.15	-2	2,001	-0.10%
2022/03/29	21	21.15	0	0.00	21.20	21	2,000	1.05%
2022/03/28	3.2	21.12	0	0.00	21.20	3.2	1,996	0.16%
2022/03/25	5	21.35	0	0.00	21.30	5	1,995	0.25%
2022/03/24	0	0.00	3	21.60	21.55	-3	1,988	-0.15%
2022/03/23	0	0.00	1	21.95	21.75	-1	1,997	-0.05%
2022/03/22	12	21.83	3	22.10	22.05	9	1,990	0.45%
2022/03/21	3	21.65	0	0.00	21.75	3	1,961	0.15%
2022/03/17	0	0.00	0.1	21.20	21.30	-0.1	1,994	-0.01%
2022/03/15	1	21.40	0	0.00	21.10	1	2,013	0.05%
2022/03/14	3	21.80	0	0.00	21.60	3	2,006	0.15%
2022/03/10	1	22.20	0	0.00	22.00	1	2,011	0.05%
2022/03/09	5	22.00	4	22.01	22.10	1	1,963	0.05%
2022/03/07	0	0.00	16	21.08	21.20	-16	1,864	-0.86%
2022/03/04	1	21.75	0	0.00	21.65	1	1,872	0.05%
2022/03/03	13	21.85	6	21.88	21.90	7	1,876	0.37%
2022/03/02	0.3	21.55	0	0.00	21.70	0.3	1,865	0.02%
2022/03/01	0	0.00	2	21.20	21.60	-2	1,868	-0.11%
2022/02/23	0	0.00	4	21.38	21.50	-4	1,865	-0.21%
2022/02/22	1	21.30	2	21.20	21.20	-1	1,881	-0.05%
2022/02/21	0	0.00	2	21.75	21.70	-2	1,882	-0.11%
2022/02/18	3	21.62	1	21.75	21.75	2	1,886	0.11%
2022/02/17	0	0.00	2	21.20	21.15	-2	1,816	-0.11%
2022/02/16	0	0.00	1	21.10	21.25	-1	1,830	-0.05%
2022/02/14	6	20.89	0	0.00	20.85	6	1,861	0.32%
2022/02/11	1	20.90	0	0.00	20.85	1	1,866	0.05%
2022/02/07	1.6	20.61	2	20.83	20.90	-0.4	1,982	-0.02%
2022/01/26	1.7	20.17	3	20.10	20.00	-1.3	2,106	-0.06%
2022/01/25	0	0.00	5	20.07	20.00	-5	2,116	-0.24%
2022/01/24	0.7	20.37	0	0.00	20.15	0.7	2,129	0.03%
2022/01/21	1.4	20.59	0	0.00	20.40	1.4	2,141	0.07%
2022/01/20	0.1	20.90	0	0.00	20.80	0.1	2,133	0.00%
2022/01/18	0	0.00	10	21.15	20.90	-10	2,143	-0.47%
2022/01/14	0.3	21.20	1	20.80	20.90	-0.7	2,168	-0.03%
2022/01/13	1	21.25	0	0.00	21.15	1	2,159	0.05%
2022/01/12	1	21.40	0	0.00	21.40	1	2,138	0.05%
2022/01/11	0	0.00	6	21.55	21.55	-6	2,150	-0.28%
2022/01/10	0	0.00	2.7	21.95	21.80	-2.7	2,160	-0.12%
2022/01/07	0	0.00	0.2	22.20	21.80	-0.2	2,172	-0.01%
2022/01/06	1	21.95	0	0.00	22.05	1	2,167	0.05%
2022/01/05	0	0.00	0.3	22.25	21.90	-0.3	2,176	-0.01%
2022/01/04	0	0.00	2.1	22.28	22.20	-2.1	2,212	-0.10%
2022/01/03	1	21.90	5	22.35	22.15	-4	2,192	-0.18%
2021/12/30	0	0.00	2.9	21.93	21.95	-2.9	2,198	-0.13%
2021/12/29	2	21.85	21	22.00	21.85	-19	2,209	-0.86%
2021/12/28	0	0.00	2.4	21.60	21.55	-2.4	2,205	-0.11%
2021/12/27	1	21.35	0	0.00	21.40	1	2,301	0.04%
2021/12/24	1.1	21.45	0.3	21.60	21.45	0.8	2,348	0.03%
2021/12/23	2	21.50	7	21.60	21.45	-5	2,381	-0.21%
2021/12/22	0.1	21.55	0	0.00	21.45	0.1	2,400	0.00%
2021/12/20	0	0.00	1	21.75	21.60	-1	2,425	-0.04%
2021/12/17	20.2	21.70	0	0.00	21.50	20.2	2,441	0.83%
2021/12/16	0.3	21.68	0.8	21.70	21.50	-0.5	2,442	-0.02%
2021/12/15	0.2	21.60	0	0.00	21.40	0.2	2,473	0.01%
2021/12/13	16	21.91	0	0.00	21.90	16	2,460	0.65%
2021/12/10	0.1	22.05	0	0.00	22.05	0.1	2,470	0.00%
2021/12/07	1.1	22.26	1	22.35	22.20	0.1	2,465	0.00%
2021/12/06	0	0.00	0.2	22.30	22.10	-0.2	2,475	-0.01%
2021/12/03	4	21.98	0.3	22.10	21.95	3.7	2,497	0.15%
2021/12/02	1	21.95	1	22.00	21.85	0	2,540	0.00%
2021/11/30	0	0.00	1	22.25	22.30	-1	2,629	-0.04%
2021/11/29	3	21.75	0	0.00	21.70	3	2,647	0.11%
2021/11/26	2	22.05	0	0.00	22.00	2	2,702	0.07%
2021/11/25	2.1	22.50	1	22.40	22.30	1.1	2,812	0.04%
2021/11/24	0	0.00	10	22.50	22.50	-10	2,838	-0.35%
2021/11/22	9	22.20	1	22.30	22.35	8	2,885	0.28%
2021/11/19	2.2	22.16	0	0.00	22.15	2.2	2,920	0.07%
2021/11/18	0	0.00	4	22.28	22.25	-4	3,017	-0.13%
2021/11/17	0	0.00	12	22.20	22.25	-12	3,271	-0.37%
2021/11/16	1	22.75	5	22.80	22.50	-4	3,313	-0.12%
2021/11/15	0	22.60	0	0.00	22.60	0	3,606	0.00%
2021/11/11	10	22.17	5	22.10	22.10	5	3,788	0.13%
2021/11/10	2	22.45	0	0.00	22.50	2	3,851	0.05%
2021/11/09	9	22.76	4	22.70	22.70	5	4,035	0.12%
2021/11/03	2	23.00	2	23.00	22.90	0	4,075	0.00%
2021/11/02	0	0.00	3	22.10	22.15	-3	4,000	-0.07%
2021/10/29	1	21.90	0	0.00	21.80	1	4,035	0.02%
2021/10/28	1	21.60	2	21.75	21.55	-1	4,050	-0.02%
2021/10/27	3	21.55	0.1	21.50	21.35	2.9	4,093	0.07%
2021/10/25	0	0.00	3	21.50	21.55	-3	4,256	-0.07%
2021/10/22	3	21.35	36.2	21.41	21.25	-33.2	4,341	-0.76%
2021/10/21	0	0.00	5	22.00	21.55	-5	4,411	-0.11%
2021/10/20	0	0.00	2	21.75	21.60	-2	4,478	-0.04%
2021/10/19	0	0.00	3	21.58	21.55	-3	4,623	-0.06%
2021/10/18	12	21.10	15	20.96	21.15	-3	4,723	-0.06%
2021/10/15	42	21.04	0	0.00	20.90	42	4,860	0.86%
2021/10/14	0	0.00	2	20.95	20.80	-2	4,970	-0.04%
2021/10/13	4	20.51	3	20.90	20.50	1	5,090	0.02%
2021/10/12	8	20.88	0	0.00	20.70	8	5,273	0.15%
2021/10/07	0	0.00	23	21.89	21.85	-23	5,852	-0.39%
2021/10/06	6	21.35	15	21.33	21.20	-9	6,070	-0.15%
2021/10/05	0.2	21.30	0	0.00	21.60	0.2	6,279	0.00%
2021/10/04	24.2	22.02	3	21.55	21.60	21.2	6,420	0.33%
2021/10/01	23.1	22.50	11	22.55	22.45	12.1	6,574	0.18%
2021/09/29	0	0.00	2	22.70	22.70	-2	8,346	-0.02%
2021/09/28	1	22.85	6	22.85	22.90	-5	8,859	-0.06%
2021/09/27	0	0.00	6	23.15	23.15	-6	9,283	-0.06%
2021/09/24	0	0.00	21	23.16	23.05	-21	9,911	-0.21%
2021/09/23	20	22.97	0	0.00	22.90	20	10,734	0.19%
2021/09/22	0	0.00	3	22.75	22.75	-3	11,576	-0.03%
2021/09/16	1	22.90	0	0.00	23.05	1	13,779	0.01%
2021/09/14	2	23.08	10	23.05	23.05	-8	17,417	-0.05%
2021/09/08	0.1	23.50	1	23.25	23.20	-0.9	27,334	0.00%
2021/09/07	28	23.71	20	23.70	23.50	8	29,832	0.03%
2021/09/06	3	23.48	2	23.70	23.40	1	31,157	0.00%
2021/09/03	1	23.90	0	0.00	23.85	1	31,286	0.00%
2021/09/02	7	24.39	1	24.30	24.10	6	31,329	0.02%
2021/09/01	17	24.22	0	0.00	24.10	17	31,427	0.05%
2021/08/31	1	24.60	16	24.53	24.65	-15	31,969	-0.05%
2021/08/30	0	0.00	3	24.23	24.20	-3	32,038	-0.01%
2021/08/27	2	24.00	61	23.90	23.95	-59	32,360	-0.18%
2021/08/26	15	23.95	13	24.07	24.00	2	32,704	0.01%
2021/08/25	0	0.00	6	24.08	24.20	-6	33,286	-0.02%
2021/08/24	0	0.00	4	24.03	23.85	-4	33,357	-0.01%
2021/08/23	40	24.05	83	24.52	24.00	-43	33,394	-0.13%
2021/08/20	56.3	23.48	27	23.33	23.10	29.3	33,387	0.09%
2021/08/19	47	24.39	34	24.06	23.50	13	33,397	0.04%
2021/08/18	19	23.11	27	23.94	24.10	-8	33,180	-0.02%
2021/08/17	6	22.83	0	0.00	22.80	6	33,237	0.02%
2021/08/16	8	23.54	3	23.40	23.20	5	33,777	0.01%
2021/08/13	61	24.04	14	24.12	23.95	47	34,091	0.14%
2021/08/12	1	23.40	1	23.45	23.45	0	33,970	0.00%
2021/08/11	8	23.27	2	23.38	23.35	6	34,116	0.02%
2021/08/10	6	23.77	0	0.00	23.75	6	34,202	0.02%
2021/08/09	11	23.90	0	0.00	23.90	11	34,362	0.03%
2021/08/06	3	23.97	6	24.38	23.95	-3	34,464	-0.01%
2021/08/05	3	23.95	4	23.96	23.95	-1	34,663	0.00%
2021/08/04	0	0.00	3	24.05	24.25	-3	35,038	-0.01%
2021/08/03	4	24.00	0	0.00	24.00	4	35,280	0.01%
2021/08/02	1	24.00	2.1	24.08	24.20	-1.1	35,478	0.00%
2021/07/30	11	24.28	0	0.00	24.05	11	35,601	0.03%
2021/07/29	4	24.16	8	24.33	24.70	-4	35,684	-0.01%
2021/07/28	6	24.08	2.1	24.30	23.85	3.9	35,757	0.01%
2021/07/27	20	24.85	24	24.56	24.40	-4	36,236	-0.01%
2021/07/26	3	25.15	0	0.00	24.90	3	36,648	0.01%
2021/07/23	1	24.85	28	25.10	25.20	-27	36,871	-0.07%
2021/07/22	38	24.29	7	24.50	24.35	31	37,094	0.08%
2021/07/21	9	24.21	18	24.16	24.10	-9	37,461	-0.02%
2021/07/20	7	24.92	2	24.90	24.80	5	38,136	0.01%
2021/07/19	4	25.40	10	25.57	25.60	-6	38,573	-0.02%
2021/07/16	30	25.50	30	25.37	25.15	0	40,374	0.00%
2021/07/15	38	25.54	47	25.69	25.75	-9	41,689	-0.02%
2021/07/14	43	25.12	30	24.84	24.90	13	42,415	0.03%
2021/07/13	24	25.70	37	25.51	25.20	-13	43,019	-0.03%
2021/07/12	12	26.07	12	25.87	25.80	0	42,947	0.00%
2021/07/09	5	26.63	2	26.40	26.40	3	42,805	0.01%
2021/07/08	21	27.08	4	26.93	27.05	17	42,891	0.04%
2021/07/07	47	27.25	25	27.44	27.50	22	42,832	0.05%
2021/07/06	47.2	28.01	30.5	28.00	28.25	16.7	42,444	0.04%
2021/07/05	12	25.98	37	26.30	26.95	-25	41,278	-0.06%
2021/07/02	49	26.78	9	26.97	26.60	40	40,903	0.10%
2021/07/01	32	28.03	17.2	27.50	27.10	14.8	40,656	0.04%
2021/06/30	32.1	27.83	54	27.82	27.85	-21.9	40,332	-0.05%
2021/06/29	64	28.26	17.5	28.68	28.10	46.5	39,878	0.12%
2021/06/28	51	29.07	57	29.34	28.90	-6	39,901	-0.02%
2021/06/25	60	28.56	31.6	28.53	27.90	28.4	38,693	0.07%
2021/06/24	90	28.46	97	28.15	28.45	-7	37,832	-0.02%
2021/06/23	94.2	28.70	54.7	28.54	28.15	39.5	35,736	0.11%
2021/06/22	192	32.51	151.3	32.51	31.25	40.7	34,203	0.12%	大買/大賣/
2021/06/21	78	30.33	151.1	30.38	31.10	-73.1	30,045	-0.24%	大賣/
2021/06/18	131.4	28.73	131	28.65	28.30	0.4	27,198	0.00%	大買/大賣/
2021/06/17	101	26.86	90	27.12	27.10	11	25,096	0.04%	大買/
2021/06/16	253.2	27.20	189.5	27.21	26.65	63.7	24,395	0.26%	大買/大賣/
2021/06/15	45	25.37	92	25.46	26.15	-47	21,945	-0.21%
2021/06/11	2	23.80	18	23.94	23.80	-16	20,715	-0.08%
2021/06/09	9	23.56	5	23.70	23.45	4	20,648	0.02%
2021/06/08	49.5	24.77	38	24.52	24.10	11.5	20,565	0.06%
2021/06/07	23	23.64	18	23.50	23.90	5	20,083	0.02%
2021/06/04	12	24.00	18	24.06	24.10	-6	19,964	-0.03%
2021/06/03	14	23.91	19	23.94	24.00	-5	19,624	-0.03%
2021/06/02	49.6	23.75	82	23.41	23.40	-32.4	19,299	-0.17%
2021/06/01	9	22.52	10	22.33	22.75	-1	18,664	-0.01%
2021/05/31	30.3	22.73	30	22.59	22.05	0.3	18,570	0.00%
2021/05/28	1	22.90	25.8	22.56	22.65	-24.8	18,435	-0.13%
2021/05/27	28.1	22.06	22	21.91	21.90	6.1	18,259	0.03%
2021/05/26	24	22.06	23	22.05	21.95	1	18,494	0.01%
2021/05/25	8	22.04	18	21.90	22.00	-10	18,527	-0.05%
2021/05/24	62	22.70	73	22.59	22.40	-11	18,330	-0.06%
2021/05/21	38	21.36	49	21.47	21.90	-11	17,771	-0.06%
2021/05/20	9	20.12	0	0.00	19.95	9	17,418	0.05%
2021/05/19	45	20.69	27	20.53	20.45	18	17,365	0.10%
2021/05/18	28	18.95	43	19.63	20.05	-15	17,255	-0.09%
2021/05/17	45	18.42	6	18.58	18.25	39	17,120	0.23%
2021/05/14	3.3	20.57	2	19.93	20.10	1.3	16,930	0.01%
2021/05/13	35.6	18.99	51	19.99	19.80	-15.4	16,782	-0.09%
2021/05/12	74.2	21.33	89	21.21	20.75	-14.8	16,521	-0.09%
2021/05/11	47	23.47	10	23.18	23.00	37	16,099	0.23%
2021/05/10	2	24.83	12	25.09	24.65	-10	15,833	-0.06%
2021/05/07	62	23.69	3	24.58	24.75	59	15,601	0.38%
2021/05/06	15	23.86	16	23.77	23.75	-1	15,417	-0.01%
2021/05/05	23	23.86	39	24.21	23.90	-16	15,253	-0.10%
2021/05/04	30.3	24.47	25.1	24.46	23.75	5.3	15,096	0.03%
2021/05/03	12	26.25	10	26.06	25.50	2	14,515	0.01%
2021/04/29	39	25.29	31	25.01	25.30	8	14,021	0.06%
2021/04/28	21.2	26.24	12	25.68	25.65	9.2	13,724	0.07%
2021/04/27	26	26.66	11	26.62	26.50	15	13,380	0.11%
2021/04/26	57	27.03	36.4	27.38	27.30	20.6	12,907	0.16%
2021/04/23	45	26.15	19.5	26.18	25.80	25.5	12,086	0.21%
2021/04/22	98.4	29.05	98	28.74	27.00	0.4	11,549	0.00%
2021/04/21	100	26.35	75.9	26.65	27.60	24.1	9,621	0.25%
2021/04/20	30	25.94	165.5	26.25	25.10	-135.5	8,117	-1.67%	大賣/鉅額交易
2021/04/19	140.5	24.48	54.6	24.19	24.60	85.9	7,019	1.22%	大買/
2021/04/16	1.2	22.36	6	22.42	22.40	-4.8	6,198	-0.08%
2021/04/15	0	0.00	3	22.20	22.15	-3	6,025	-0.05%
2021/04/14	13	21.76	2	22.40	22.35	11	5,967	0.18%
2021/04/13	9	22.23	9	22.50	21.90	0	5,771	0.00%
2021/04/12	1.2	22.43	1	22.60	22.30	0.2	5,613	0.00%
2021/04/09	2.2	22.33	7	22.39	22.60	-4.8	5,550	-0.09%
2021/04/08	1.2	22.44	2	22.25	22.50	-0.8	5,392	-0.02%
2021/04/07	4	22.00	9	22.07	22.15	-5	5,263	-0.09%
2021/04/06	11	22.49	6	22.50	22.40	5	5,191	0.10%
2021/04/01	5.1	22.02	19.3	21.89	22.15	-14.2	5,110	-0.28%
2021/03/31	4	21.40	57	21.56	21.45	-53	4,798	-1.10%
2021/03/30	34	22.76	7	22.88	22.25	27	3,993	0.68%
2021/03/29	0.2	22.50	0	0.00	22.40	0.2	4,034	0.00%
2021/03/26	0.3	22.56	5	22.35	22.35	-4.7	4,748	-0.10%
2021/03/25	0.7	22.58	0	22.65	22.40	0.7	5,212	0.01%
2021/03/24	2	22.55	0.1	22.65	22.55	1.9	5,463	0.03%
2021/03/23	40.1	22.60	5	22.50	22.75	35.1	5,487	0.64%
2021/03/22	5	22.60	2.2	23.00	22.95	2.8	5,462	0.05%
2021/03/19	6	22.30	27.2	22.40	22.30	-21.2	5,380	-0.39%
2021/03/18	30	22.88	25	23.00	22.60	5	5,313	0.09%
2021/03/17	52	23.18	39	22.96	22.90	13	5,234	0.25%
2021/03/16	51.3	22.35	34	23.01	23.10	17.3	5,088	0.34%
2021/03/15	10.8	21.72	2	21.78	21.90	8.8	4,942	0.18%
2021/03/12	0.3	21.95	28	22.18	22.00	-27.7	4,899	-0.57%
2021/03/11	2	21.90	24	21.96	21.90	-22	4,838	-0.45%
2021/03/10	6	22.61	53.1	22.90	22.45	-47.1	4,710	-1.00%
2021/03/09	0.3	23.10	35	23.00	23.00	-34.7	4,636	-0.75%
2021/03/08	3.2	23.03	8	23.09	22.95	-4.8	4,632	-0.10%
2021/03/05	0	0.00	3	23.40	23.40	-3	4,586	-0.07%
2021/03/03	1.3	23.26	1	23.25	23.70	0.3	4,570	0.01%
2021/03/02	17.3	23.69	2	23.35	23.40	15.3	4,574	0.33%
2021/02/26	55	23.60	21	23.96	23.95	34	4,553	0.75%
2021/02/25	2	26.28	1	26.50	26.50	1	4,253	0.02%
2021/02/24	1	25.30	22	25.30	25.30	-21	4,134	-0.51%
2021/02/23	22	25.20	0	0.00	25.25	22	4,084	0.54%
2021/02/22	2	24.93	0	0.00	25.10	2	4,051	0.05%
2021/02/19	5	24.99	4	25.30	24.90	1	3,993	0.03%
2021/02/18	12	25.28	0	0.00	25.30	12	3,966	0.30%
2021/02/17	0	0.00	1	23.95	24.40	-1	3,906	-0.03%
2021/02/05	0	0.00	7	23.85	23.95	-7	3,887	-0.18%
2021/02/04	1.2	24.13	0	0.00	24.00	1.2	3,914	0.03%
2021/02/03	1	24.05	1	24.00	24.05	0	3,915	0.00%
2021/02/02	0	24.50	0	0.00	24.00	0	3,912	0.00%
2021/01/29	4	24.41	0	0.00	24.05	4	3,888	0.10%
2021/01/27	1	24.85	2	24.80	25.00	-1	3,866	-0.03%
2021/01/25	5	24.60	0	0.00	24.75	5	3,857	0.13%
2021/01/22	3	24.52	5	24.55	24.65	-2	3,864	-0.05%
2021/01/21	1	24.10	0	0.00	24.00	1	3,859	0.03%
2021/01/20	29	24.49	28	24.30	24.05	1	3,859	0.03%
2021/01/19	1	24.71	8	24.95	24.70	-7	3,826	-0.18%
2021/01/18	0	0.00	1	25.30	25.00	-1	3,834	-0.03%
2021/01/15	6	25.44	5	25.40	25.40	1	3,820	0.03%
2021/01/14	1	26.40	1	26.35	26.15	0	3,784	0.00%
2021/01/13	4	25.80	2	26.20	26.10	2	3,773	0.05%
2021/01/12	9	26.14	0	0.00	25.90	9	3,744	0.24%
2021/01/11	5	26.80	0	0.00	26.75	5	3,702	0.14%
2021/01/08	2	26.90	0	0.00	26.45	2	3,680	0.05%
2021/01/07	7	27.00	0	0.00	26.90	7	3,658	0.19%
2021/01/06	4	26.68	0	0.00	26.50	4	3,633	0.11%
2021/01/04	0	28.45	19	28.18	28.25	-19	3,547	-0.54%
2020/12/31	10	28.55	0	0.00	28.45	10	3,478	0.29%
2020/12/30	0	0.00	5	28.65	28.70	-5	3,451	-0.14%
2020/12/29	7	28.86	0	0.00	28.80	7	3,435	0.20%
2020/12/28	7	29.51	12	29.44	29.35	-5	3,310	-0.15%
2020/12/25	11	28.80	2	28.90	28.30	9	3,066	0.29%
2020/12/24	1	29.50	2	28.60	28.65	-1	2,989	-0.03%
2020/12/23	2	28.15	81	27.80	29.00	-79	2,911	-2.71%
2020/12/22	140	30.81	56	30.13	28.05	84	2,739	3.07%	大買/
2020/12/21	37	30.27	34	30.73	30.95	3	1,990	0.15%
2020/12/18	3	27.32	16.2	27.87	28.15	-13.2	1,510	-0.88%
2020/12/17	4	25.60	0	0.00	25.60	4	1,250	0.32%
2020/12/11	0	0.00	2	24.55	24.60	-2	1,199	-0.17%
2020/12/09	2	25.05	0	0.00	24.85	2	1,218	0.16%
2020/12/08	2	25.20	0	0.00	25.15	2	1,410	0.14%
2020/12/04	1	24.85	0	0.00	24.75	1	1,398	0.07%
2020/11/25	0	0.00	3	25.23	25.05	-3	1,603	-0.19%
2020/11/24	16	24.95	16	24.65	24.45	0	1,537	0.00%
2020/11/23	2	24.45	0	0.00	24.60	2	1,552	0.13%
2020/11/16	0.1	24.15	0	0.00	23.95	0.1	1,643	0.00%
2020/11/10	0	24.50	0	0.00	24.60	0	1,770	0.00%
2020/11/09	0	0.00	0.6	24.30	24.45	-0.6	1,782	-0.03%
2020/10/29	0	0.00	1.3	24.94	24.85	-1.3	2,027	-0.06%
2020/10/27	0	0.00	0.4	25.00	25.10	-0.4	2,102	-0.02%
2020/10/26	1	25.25	0	0.00	25.15	1	2,154	0.05%
2020/10/23	0	0.00	5	25.00	24.95	-5	2,188	-0.23%
2020/10/22	2	24.75	0	0.00	24.85	2	2,196	0.09%
2020/10/12	0	0.00	8	25.00	25.15	-8	2,325	-0.34%
2020/10/07	0	0.00	2	24.65	24.75	-2	2,392	-0.08%
2020/10/05	0	24.35	0	0.00	24.35	0	2,382	0.00%
2020/09/30	0	24.10	0	0.00	24.10	0	2,417	0.00%
2020/09/25	10	24.00	20	23.98	23.80	-10	2,432	-0.41%
2020/09/24	0	0.00	10	23.90	23.90	-10	2,416	-0.41%
2020/09/17	2	24.98	0	0.00	24.85	2	2,377	0.08%
2020/09/16	0	24.90	1	24.80	24.80	-1	2,390	-0.04%
2020/09/11	57	25.90	37	25.44	25.25	20	2,354	0.85%
2020/09/10	1	25.55	0	0.00	25.30	1	2,148	0.05%
2020/09/09	1	25.10	0	0.00	25.15	1	2,135	0.05%
2020/09/08	11	25.50	0	0.00	25.15	11	2,131	0.52%
2020/09/07	3	25.67	16	25.99	25.70	-13	2,099	-0.62%
2020/09/04	5	24.60	1	24.55	24.50	4	2,001	0.20%
2020/09/03	1	24.50	2	24.50	24.45	-1	2,009	-0.05%
2020/09/01	0	24.45	12	24.51	24.45	-12	2,049	-0.58%
2020/08/31	1	25.00	0	0.00	24.75	1	2,042	0.05%
2020/08/27	0	0.00	1	24.55	24.35	-1	1,985	-0.05%
2020/08/26	0	0.00	0.4	24.40	24.45	-0.4	1,962	-0.02%
2020/08/25	0	0.00	1.3	24.73	24.50	-1.3	1,978	-0.07%
2020/08/24	1	24.45	0	0.00	24.25	1	2,011	0.05%
2020/08/21	1	24.25	0	0.00	24.45	1	2,031	0.05%
2020/08/19	1	25.40	0	0.00	25.40	1	2,022	0.05%
2020/08/18	6	25.79	1	25.50	25.35	5	1,980	0.25%
2020/08/13	2	24.60	0	0.00	24.55	2	1,904	0.11%
2020/08/12	1	24.80	0	0.00	24.90	1	1,902	0.05%
2020/08/11	1	25.30	2	25.13	25.00	-1	1,911	-0.05%
2020/08/10	7	25.50	1	25.90	25.25	6	1,900	0.32%
2020/08/07	8	25.70	3.1	25.90	25.70	5	1,868	0.26%
2020/08/06	1	24.90	0	0.00	24.90	1	1,839	0.05%
2020/08/05	1	25.45	0	0.00	25.25	1	1,845	0.05%
2020/08/04	4	25.90	3	25.67	25.65	1	1,869	0.05%
2020/08/03	0	0.00	5	26.24	26.40	-5	1,840	-0.27%
2020/07/31	0	0.00	1	24.90	24.80	-1	1,786	-0.06%
2020/07/30	4	25.10	1	24.60	25.15	3	1,897	0.16%
2020/07/29	4	24.38	5	25.00	24.70	-1	1,876	-0.05%
2020/07/27	0	0.00	1	24.30	24.00	-1	1,829	-0.05%
2020/07/24	1	24.10	1	24.10	24.05	0	1,834	0.00%
2020/07/23	1	24.30	0	0.00	24.40	1	1,835	0.05%
2020/07/22	1	25.15	12	24.88	24.70	-11	1,832	-0.60%
2020/07/21	1	24.50	0	0.00	24.60	1	1,772	0.06%
2020/07/20	2	24.45	0	0.00	24.75	2	1,759	0.11%
2020/07/17	0	0.00	1	24.10	24.10	-1	1,737	-0.06%
2020/07/16	1	24.55	0	0.00	24.55	1	1,758	0.06%
2020/07/15	1	24.80	0	0.00	23.80	1	1,746	0.06%
2020/07/14	0	0.00	7	23.70	23.60	-7	1,664	-0.42%
2020/07/10	5	23.55	0	0.00	23.30	5	1,669	0.30%
2020/07/09	8	24.29	2	24.13	23.90	6	1,663	0.36%
2020/07/08	5.1	23.75	0	0.00	23.65	5.1	1,627	0.31%
2020/07/02	0	0.00	2	23.35	23.10	-2	1,629	-0.12%
2020/06/24	1	23.50	0	0.00	23.25	1	1,648	0.06%
2020/06/23	0	0.00	2	22.95	22.95	-2	1,630	-0.12%
2020/06/11	1	25.00	0	0.00	24.05	1	1,669	0.06%
2020/06/10	0.1	24.90	0	0.00	25.00	0.1	1,645	0.00%
2020/06/09	0	0.00	1	25.30	25.30	-1	1,662	-0.06%
2020/06/08	0	0.00	5	25.65	25.55	-5	1,676	-0.30%
2020/06/03	1	24.95	4	25.01	25.00	-3	1,644	-0.18%
2020/06/01	0	0.00	20	25.10	25.10	-20	1,619	-1.23%
2020/05/29	0	0.00	2	25.00	24.80	-2	1,600	-0.12%
2020/05/28	4	24.70	0	0.00	24.50	4	1,548	0.26%
2020/05/27	0	0.00	11.2	24.75	24.85	-11.2	1,518	-0.73%
2020/05/22	1	23.85	0	0.00	23.80	1	1,481	0.07%
2020/05/20	1	25.20	1	24.65	24.25	0	1,469	0.00%
2020/05/14	0	0.00	4	24.61	23.75	-4	1,366	-0.29%
2020/05/13	10.6	24.80	10	25.40	24.85	0.6	1,340	0.04%
2020/05/11	5	24.15	13	24.69	25.00	-8	1,306	-0.61%
2020/05/08	2	24.10	2	24.00	24.00	0	1,296	0.00%
2020/05/07	1	23.80	0	0.00	23.90	1	1,277	0.08%
2020/05/06	14	24.42	11	25.00	24.35	3	1,248	0.24%
2020/05/05	12	23.34	25	23.30	23.35	-13	1,127	-1.15%
2020/04/30	0	0.00	2	21.80	22.00	-2	1,093	-0.18%
2020/04/22	0	0.00	2	19.25	19.65	-2	1,114	-0.18%
2020/04/21	2	20.80	0	0.00	19.60	2	1,112	0.18%
2020/04/17	0	0.00	1	20.05	19.85	-1	1,112	-0.09%
2020/04/16	1	19.55	4	19.51	19.65	-3	1,140	-0.26%
2020/04/13	0	0.00	0.1	18.70	18.70	-0.1	1,133	-0.01%
2020/04/07	12	18.16	0	0.00	18.35	12	1,130	1.06%
2020/04/06	0	0.00	1	17.75	17.70	-1	1,132	-0.09%
2020/03/30	0.5	16.95	0	0.00	16.80	0.5	1,099	0.04%
2020/03/27	0	0.00	2.5	17.31	17.25	-2.5	1,105	-0.23%
2020/03/24	0	0.00	1	17.00	16.55	-1	1,105	-0.09%
2020/03/23	0	0.00	5	16.35	16.45	-5	1,109	-0.45%
2020/03/19	1	15.40	0	0.00	15.55	1	1,096	0.09%
2020/03/18	1	17.00	0	0.00	17.00	1	1,073	0.09%
2020/03/13	30	18.75	0	0.00	19.30	30	1,002	2.99%
2020/03/12	1	21.00	0	0.00	20.55	1	976	0.10%
2020/03/06	1	22.95	0	0.00	22.90	1	901	0.11%
2020/02/21	1	24.25	0.4	24.15	24.15	0.6	859	0.07%
2020/02/13	2	24.70	0	0.00	24.50	2	871	0.23%
2020/02/12	0	0.00	1	24.50	24.50	-1	862	-0.12%
2020/02/11	2	23.93	1	24.65	24.65	1	854	0.12%
2020/02/10	1	22.50	0	0.00	22.80	1	849	0.12%
2020/01/30	1	24.90	10	24.93	24.50	-9	834	-1.08%
2020/01/20	1	26.25	0	0.00	26.25	1	799	0.13%
2020/01/13	2	27.03	22	26.78	26.50	-20	870	-2.30%
2020/01/10	7	26.21	23	26.25	26.25	-16	832	-1.92%
2020/01/09	1	26.85	0	0.00	26.80	1	795	0.13%
2020/01/08	7	26.62	0	0.00	26.50	7	804	0.87%
2020/01/07	2	26.80	0	26.80	26.95	2	843	0.23%
2020/01/02	3	27.10	0	0.00	27.10	3	860	0.35%
2019/12/23	1	27.15	1	27.10	27.15	0	843	0.00%
2019/12/20	1	26.80	2	26.80	26.75	-1	826	-0.12%
2019/12/19	5	26.90	0	0.00	26.85	5	828	0.60%
2019/12/13	0	0.00	8	26.55	26.40	-8	904	-0.88%
2019/12/12	0	0.00	12	26.50	26.50	-12	904	-1.33%
2019/12/11	0	0.00	20	26.50	26.50	-20	915	-2.18%
2019/12/09	0	0.00	3	26.95	26.80	-3	1,038	-0.29%
2019/12/06	0.1	26.25	0	0.00	26.45	0.1	1,024	0.01%
2019/11/27	0	0.00	1	26.95	26.95	-1	1,068	-0.09%
2019/11/22	1	26.35	0	0.00	26.30	1	1,082	0.09%
2019/11/20	0	0.00	1	26.30	26.30	-1	1,091	-0.09%
2019/11/18	1	26.35	0	0.00	26.30	1	1,114	0.09%
2019/11/15	0	0.00	1	26.40	26.35	-1	1,120	-0.09%
2019/11/14	4	26.08	2	26.15	26.20	2	1,124	0.18%
2019/11/08	0	0.00	1	27.25	27.10	-1	1,117	-0.09%
2019/11/07	0	0.00	1.1	27.59	27.60	-1.1	1,107	-0.10%
2019/10/30	1	27.05	0	0.00	27.10	1	1,084	0.09%
2019/10/28	0.1	26.80	0	0.00	26.80	0.1	1,096	0.01%
2019/10/25	6	27.00	0	0.00	26.90	6	1,102	0.54%
2019/10/24	2	27.10	5	27.05	27.10	-3	1,111	-0.27%
2019/10/22	0	0.00	2	27.65	27.15	-2	1,115	-0.18%
2019/10/17	3	26.95	7	27.10	26.90	-4	1,074	-0.37%
2019/10/16	1	27.00	0	0.00	26.90	1	1,125	0.09%
2019/10/14	0	0.00	2	26.60	27.10	-2	1,207	-0.17%
2019/10/04	1	25.90	0	0.00	25.85	1	1,179	0.08%
2019/09/26	1	26.30	0	0.00	26.30	1	1,252	0.08%
2019/09/20	2	26.55	0	0.00	26.65	2	1,299	0.15%
2019/09/19	1	26.85	1	26.80	26.80	0	1,296	0.00%
2019/09/18	2	27.13	2	27.40	26.95	0	1,290	0.00%
2019/09/12	0	0.00	10	26.60	26.45	-10	1,231	-0.81%
2019/09/11	0	0.00	0.5	25.85	26.40	-0.5	1,221	-0.04%
2019/09/10	1	25.60	0	0.00	25.60	1	1,122	0.09%
2019/09/06	1	25.65	2	25.70	25.65	-1	1,167	-0.09%
2019/09/03	1	25.60	0	0.00	25.60	1	1,195	0.08%
2019/08/30	1	25.25	0	0.00	25.20	1	1,237	0.08%
2019/08/28	13	25.24	0	0.00	25.20	13	1,284	1.01%
2019/08/22	1	25.70	0	0.00	25.65	1	1,292	0.08%
2019/08/15	2	25.65	0	0.00	25.70	2	1,349	0.15%
2019/08/14	10	26.20	0	0.00	26.00	10	1,459	0.69%
2019/08/08	0.1	26.10	0	0.00	26.10	0.1	1,529	0.01%
2019/08/07	1	27.00	2	26.85	26.40	-1	1,527	-0.07%
2019/08/06	0	0.00	1	25.80	25.90	-1	1,503	-0.07%
2019/08/02	0	0.00	10	26.20	26.15	-10	1,531	-0.65%
2019/07/29	0	0.00	2	26.50	26.50	-2	1,651	-0.12%
2019/07/26	2	27.03	2	27.00	26.70	0	1,719	0.00%
2019/07/22	0	0.00	5	26.90	26.85	-5	1,729	-0.29%
2019/07/18	5	27.80	15	27.67	27.30	-10	1,714	-0.58%
2019/07/17	12	27.29	10	27.45	27.25	2	1,666	0.12%
2019/07/16	5	27.12	5.1	27.12	27.05	-0.1	1,607	-0.01%
2019/07/15	0	0.00	1	26.40	26.50	-1	1,548	-0.06%
2019/07/12	1	26.40	2	26.60	26.40	-1	1,564	-0.06%
2019/07/09	0	0.00	1	26.50	26.45	-1	1,643	-0.06%
2019/07/03	1	26.80	10	26.90	26.80	-9	1,641	-0.55%
2019/07/02	2	26.70	1	27.05	27.05	1	1,625	0.06%
2019/07/01	1	26.40	1	26.40	26.40	0	1,602	0.00%
2019/06/27	1	26.50	5	26.55	26.35	-4	1,677	-0.24%
2019/06/25	1	26.45	0	0.00	26.30	1	1,717	0.06%
2019/06/20	5	26.35	2	26.20	26.35	3	1,763	0.17%
2019/06/19	2	26.48	1	26.30	26.30	1	1,825	0.05%
2019/06/14	1	27.25	1	26.70	26.50	0	2,128	0.00%
2019/06/12	3	26.30	2	26.53	26.20	1	2,139	0.05%
2019/06/06	0	0.00	1	26.60	26.40	-1	2,101	-0.05%
2019/06/05	0	0.00	1	27.10	27.10	-1	2,093	-0.05%
2019/06/03	0	0.00	5	26.45	26.45	-5	2,088	-0.24%
2019/05/31	1	26.85	0	0.00	26.45	1	2,103	0.05%
2019/05/30	1	26.50	1	26.30	26.30	0	2,107	0.00%
2019/05/29	0	0.00	2	26.75	26.35	-2	2,132	-0.09%
2019/05/28	0	0.00	3	27.35	26.95	-3	2,144	-0.14%
2019/05/27	7	27.21	5	27.25	27.30	2	2,227	0.09%
2019/05/24	4	27.25	4	27.15	26.90	0	2,302	0.00%
2019/05/23	0	0.00	10	26.65	27.00	-10	2,339	-0.43%
2019/05/22	10	27.60	0	0.00	27.10	10	2,380	0.42%
2019/05/21	8	28.10	9	27.83	27.20	-1	2,470	-0.04%
2019/05/20	3	27.00	3	27.22	27.40	0	2,634	0.00%
2019/05/17	0	0.00	2	25.50	25.50	-2	2,690	-0.07%
2019/05/16	0	0.00	3	26.10	25.75	-3	2,891	-0.10%
2019/05/15	1	25.70	0	0.00	25.75	1	2,908	0.03%
2019/05/13	4	25.68	0	0.00	25.50	4	3,085	0.13%
2019/05/10	10	26.55	1	26.05	26.10	9	3,094	0.29%
2019/05/06	8	27.74	2	28.00	27.65	6	3,088	0.19%
2019/05/03	4	27.65	2	27.40	27.30	2	3,091	0.06%
2019/05/02	2	26.55	0	0.00	26.70	2	3,034	0.07%
2019/04/25	0	0.00	2	26.45	26.20	-2	3,052	-0.07%
2019/04/24	2	26.65	0	0.00	26.25	2	3,056	0.07%
2019/04/22	2	26.70	2	26.40	26.40	0	3,045	0.00%
2019/04/19	0.6	26.35	0	0.00	26.50	0.6	3,065	0.02%
2019/04/18	0	0.00	1	26.30	25.95	-1	3,073	-0.03%
2019/04/15	6	27.35	0	0.00	27.05	6	3,029	0.20%
2019/04/12	9	27.20	0	0.00	27.30	9	3,016	0.30%
2019/04/10	2	27.70	0	0.00	27.60	2	3,007	0.07%
2019/04/09	2	27.80	0	0.00	27.80	2	3,003	0.07%
2019/04/08	5	27.44	0	0.00	27.40	5	2,986	0.17%
2019/04/03	2	27.30	0	0.00	27.30	2	2,986	0.07%
2019/04/02	1	27.45	0	0.00	27.30	1	2,980	0.03%
2019/04/01	1	27.25	0	0.00	27.30	1	2,993	0.03%
2019/03/28	0	0.00	40	28.15	28.30	-40	2,985	-1.34%
2019/03/22	48	28.86	0	0.00	28.50	48	2,949	1.63%
2019/03/21	10	29.84	10	29.98	29.50	0	2,877	0.00%
2019/03/20	5	29.60	4	29.19	29.25	1	2,735	0.04%
2019/03/19	2	28.68	3	28.93	28.45	-1	2,623	-0.04%
2019/03/18	2	28.93	4	28.79	28.55	-2	2,601	-0.08%
2019/03/15	5	28.70	2	28.30	28.70	3	2,579	0.12%
2019/03/14	0	0.00	1	27.75	27.60	-1	2,546	-0.04%
2019/03/13	2	27.53	1	27.70	27.35	1	2,561	0.04%
2019/03/12	26	27.81	0	0.00	27.50	26	2,570	1.01%
2019/03/11	18	27.40	0	0.00	27.75	18	2,571	0.70%
2019/03/08	5	27.10	0	0.00	27.20	5	2,575	0.19%
2019/03/07	1	28.35	0	0.00	27.40	1	2,602	0.04%
2019/03/06	32	28.44	0	0.00	28.25	32	2,584	1.24%
2019/03/04	7	28.71	0	0.00	28.60	7	2,587	0.27%
2019/02/27	13.5	29.00	0	0.00	28.60	13.5	2,611	0.52%
2019/02/26	28	29.29	2	29.50	28.80	26	2,590	1.00%
2019/02/25	0	0.00	3	29.20	29.35	-3	2,499	-0.12%
2019/02/22	1	28.20	0	0.00	28.20	1	2,414	0.04%
2019/02/21	1	29.40	2	29.23	28.95	-1	2,371	-0.04%
2019/02/20	4	28.76	7	28.80	28.95	-3	2,315	-0.13%
2019/02/19	7	28.46	28	28.62	29.10	-21	2,203	-0.95%
2019/02/18	5	26.35	1	26.20	26.70	4	1,946	0.21%
2019/02/15	1	25.45	7	25.55	26.15	-6	1,928	-0.31%
2019/02/14	0	0.00	14.7	24.65	24.50	-14.7	1,725	-0.85%
2019/02/13	11	24.42	1	24.60	24.60	10	1,714	0.58%
2019/02/12	1	24.00	4	24.36	24.30	-3	1,684	-0.18%
2019/02/11	3	25.88	0	0.00	25.15	3	1,536	0.20%
2019/01/25	5	26.45	0	0.00	26.00	5	1,578	0.32%
2019/01/24	0	0.00	7	25.66	26.60	-7	1,550	-0.45%
2019/01/23	1	24.90	2	25.10	25.05	-1	1,460	-0.07%
2019/01/22	3	24.40	0	0.00	24.40	3	1,465	0.20%
2019/01/21	5	24.45	0	0.00	24.50	5	1,468	0.34%
2019/01/18	0	0.00	3	25.23	25.25	-3	1,464	-0.20%
2019/01/17	0	0.00	3	25.40	25.20	-3	1,543	-0.19%
2019/01/15	0	0.00	2	24.30	24.30	-2	1,520	-0.13%
2019/01/14	0	0.00	4	24.25	24.20	-4	1,523	-0.26%
2019/01/11	5	24.50	3	24.85	24.40	2	1,529	0.13%
2019/01/10	3	24.50	2	24.58	24.25	1	1,525	0.07%
2019/01/09	1	24.40	41	24.56	24.40	-40	1,516	-2.64%
2019/01/08	0	0.00	1	24.95	24.80	-1	1,519	-0.07%
2018/12/28	0	0.00	1	25.25	25.40	-1	1,672	-0.06%
2018/12/27	0	0.00	1	25.00	25.00	-1	1,763	-0.06%
2018/12/25	2	25.38	0	0.00	25.25	2	1,910	0.10%
2018/12/22	2	25.95	3	26.43	26.20	-1	2,224	-0.04%
2018/12/20	1	26.60	2	25.90	25.85	-1	2,715	-0.04%
2018/12/18	1	27.15	0	0.00	27.00	1	3,031	0.03%
2018/12/17	2	28.00	1	27.75	27.60	1	3,040	0.03%
2018/12/14	0	0.00	1	28.10	28.15	-1	3,055	-0.03%
2018/12/13	6	29.08	7	28.77	28.35	-1	3,106	-0.03%
2018/12/11	1	27.60	0	0.00	27.25	1	3,088	0.03%
2018/12/10	2	27.33	0	0.00	27.40	2	3,095	0.06%
2018/12/06	7	27.77	2	28.35	27.55	5	3,137	0.16%
2018/12/05	3	28.60	0	0.00	28.85	3	3,123	0.10%
2018/12/04	1	29.10	3	29.10	29.10	-2	3,116	-0.06%
2018/12/03	0.3	29.05	2	29.20	29.15	-1.7	3,118	-0.05%
2018/11/30	1	29.15	20	28.90	28.85	-19	3,110	-0.61%
2018/11/28	0	0.00	2	30.15	29.95	-2	3,062	-0.07%
2018/11/27	23	30.06	10	30.05	29.90	13	3,056	0.43%
2018/11/26	2	30.78	2	31.45	30.30	0	3,041	0.00%
2018/11/19	0	0.00	3	33.20	32.85	-3	2,981	-0.10%
2018/11/16	5	32.91	0	0.00	32.85	5	3,018	0.17%
2018/11/15	4	33.14	0	0.00	33.20	4	3,016	0.13%
2018/11/14	4	34.28	10	34.38	33.65	-6	2,998	-0.20%
2018/11/12	3	32.73	1	32.45	32.35	2	2,919	0.07%
2018/11/09	1	33.00	3	33.00	33.00	-2	2,909	-0.07%
2018/11/08	3.8	32.50	0	0.00	32.50	3.8	2,903	0.13%
2018/11/02	1	33.00	3	32.20	32.95	-2	2,855	-0.07%
2018/10/31	3	32.20	1	32.15	32.20	2	2,793	0.07%
2018/10/30	0	0.00	1	32.05	31.90	-1	2,791	-0.04%
2018/10/29	0	0.00	1	31.50	31.70	-1	2,769	-0.04%
2018/10/26	0	0.00	3	31.50	31.40	-3	2,769	-0.11%
2018/10/25	1	32.10	1	33.10	31.30	0	2,786	0.00%
2018/10/24	2	31.78	7	31.31	31.85	-5	2,750	-0.18%
2018/10/23	2	31.85	1	32.00	31.70	1	2,757	0.04%
2018/10/22	18	32.19	1	32.30	32.20	17	2,809	0.61%
2018/10/19	2	31.95	0	0.00	32.15	2	2,876	0.07%
2018/10/18	4	32.30	2	32.20	32.05	2	2,966	0.07%
2018/10/17	0	0.00	1	31.50	31.35	-1	2,979	-0.03%
2018/10/16	4	32.05	0	0.00	31.30	4	2,993	0.13%
2018/10/15	1	31.65	0	0.00	31.80	1	2,998	0.03%
2018/10/12	2	29.80	2	31.80	32.20	0	2,998	0.00%
2018/10/11	2	31.50	0	0.00	31.50	2	2,980	0.07%
2018/10/09	1	34.60	11	34.99	34.95	-10	2,938	-0.34%
2018/10/08	4	35.30	3	35.90	35.30	1	2,986	0.03%
2018/10/05	16	36.28	10	36.00	35.10	6	3,037	0.20%
2018/10/04	8	38.01	5.4	38.04	37.75	2.6	2,988	0.09%
2018/10/03	13	39.41	8	39.42	38.10	5	2,958	0.17%
2018/10/02	8	40.23	5	40.23	40.05	3	2,852	0.11%
2018/10/01	8	41.39	15.5	41.42	41.60	-7.5	2,765	-0.27%
2018/09/28	36.2	41.71	36	41.47	39.80	0.2	2,552	0.01%
2018/09/27	63	41.87	44	42.10	42.70	19	2,425	0.78%
2018/09/26	5	39.98	22	40.39	41.15	-17	2,053	-0.83%
2018/09/25	0	0.00	1	37.45	37.45	-1	1,803	-0.06%
2018/09/21	12	35.02	12	34.30	34.05	0	1,777	0.00%
2018/09/19	20	33.98	25	34.76	34.15	-5	1,866	-0.27%
2018/09/18	0	0.00	2	33.20	33.00	-2	1,875	-0.11%
2018/09/17	1	32.90	0	0.00	32.90	1	2,090	0.05%
2018/09/14	6	33.17	0	0.00	33.00	6	2,284	0.26%
2018/09/13	2	34.38	0	0.00	33.60	2	2,305	0.09%
2018/09/12	4	34.00	4	33.70	33.75	0	2,307	0.00%
2018/09/11	0	0.00	1	32.55	32.80	-1	2,298	-0.04%
2018/09/10	5	32.90	0	0.00	32.95	5	2,334	0.21%
2018/09/06	1	34.10	1	34.10	34.05	0	2,370	0.00%
2018/09/05	2	34.88	1	35.20	35.10	1	2,415	0.04%
2018/09/03	2.7	34.67	1	35.55	34.50	1.7	2,529	0.07%
2018/08/30	0	0.00	1	36.60	36.50	-1	2,583	-0.04%
2018/08/29	5	36.50	0	0.00	36.45	5	2,620	0.19%
2018/08/28	2	37.00	0	0.00	36.85	2	2,667	0.07%
2018/08/24	1	37.20	0.5	37.30	37.30	0.5	2,871	0.02%
2018/08/23	0	0.00	6	38.58	38.20	-6	2,896	-0.21%
2018/08/22	0	0.00	5	36.50	36.20	-5	2,903	-0.17%
2018/08/21	1	36.25	0	0.00	36.10	1	2,937	0.03%
2018/08/20	6	36.13	3	36.55	37.10	3	3,081	0.10%
2018/08/17	1	35.00	10	33.30	35.25	-9	3,129	-0.29%
2018/08/15	0	0.00	5.8	33.26	33.15	-5.8	3,272	-0.18%
2018/08/14	2	34.20	13	34.13	34.15	-11	3,339	-0.33%
2018/08/13	2	36.45	0	0.00	35.10	2	3,416	0.06%
2018/08/06	0.6	37.30	0	0.00	37.30	0.6	4,265	0.01%
2018/08/02	1	37.70	0	0.00	37.75	1	4,827	0.02%
2018/08/01	9	38.77	0	0.00	38.65	9	4,964	0.18%
2018/07/31	6.5	41.90	0.1	41.10	41.10	6.4	5,096	0.13%
2018/07/18	0	0.00	10	15.40	15.60	-10	5,229	-0.19%
2018/07/17	1	15.80	15	16.31	15.85	-14	5,248	-0.27%
2018/07/16	2	16.43	1	16.50	16.55	1	5,300	0.02%
2018/07/13	1	15.25	0	0.00	15.50	1	5,436	0.02%
2018/07/12	1	15.05	2	15.13	15.15	-1	5,518	-0.02%
2018/07/11	0	0.00	5	15.25	15.15	-5	5,621	-0.09%
2018/07/09	6	15.36	22	15.23	15.30	-16	6,005	-0.27%
2018/07/06	2	14.85	0	0.00	15.45	2	6,457	0.03%
2018/07/05	5	15.52	6	15.78	15.20	-1	7,094	-0.01%
2018/07/04	19	16.23	6.2	16.77	16.10	12.8	7,627	0.17%
2018/07/03	14	17.31	0	0.00	17.00	14	7,720	0.18%
2018/07/02	1	17.85	2	17.80	17.75	-1	7,924	-0.01%
2018/06/29	2	17.93	1	17.90	17.85	1	8,066	0.01%
2018/06/28	3	17.92	0	0.00	17.75	3	8,279	0.04%
2018/06/27	2	18.15	21	18.01	18.05	-19	8,685	-0.22%
2018/06/26	14	17.84	4	17.75	17.65	10	9,058	0.11%
2018/06/25	23	18.10	21	18.15	18.15	2	9,292	0.02%
2018/06/22	12	18.55	8	18.60	18.40	4	9,531	0.04%
2018/06/21	17	19.13	1	19.05	18.90	16	9,520	0.17%
2018/06/20	5	19.14	1	19.45	19.10	4	9,512	0.04%
2018/06/19	10	19.82	3	20.17	19.35	7	9,482	0.07%
2018/06/15	3	19.17	15	19.19	19.10	-12	9,398	-0.13%
2018/06/14	19	20.06	7	20.57	19.70	12	9,338	0.13%
2018/06/13	6	19.35	29	19.38	19.70	-23	9,122	-0.25%
2018/06/12	8	18.01	1	18.10	17.95	7	8,940	0.08%
2018/06/11	0	0.00	4	18.18	18.15	-4	8,918	-0.04%
2018/06/08	3	18.20	2	18.15	18.10	1	8,919	0.01%
2018/06/07	10	18.20	0	0.00	18.30	10	8,910	0.11%
2018/06/06	4	18.48	5	18.67	18.40	-1	8,919	-0.01%
2018/06/05	13	18.63	8	18.54	18.50	5	8,900	0.06%
2018/06/04	4	19.01	2	18.88	18.85	2	8,870	0.02%
2018/06/01	8	18.28	11.1	18.17	18.90	-3.1	8,831	-0.03%
2018/05/31	7	18.51	0	0.00	18.20	7	8,761	0.08%
2018/05/30	1	18.30	1	18.60	18.50	0	8,779	0.00%
2018/05/29	2	18.75	1	18.90	18.45	1	8,778	0.01%
2018/05/28	6	18.29	0	0.00	18.25	6	8,746	0.07%
2018/05/25	1	18.85	2	19.00	18.70	-1	8,721	-0.01%
2018/05/24	7	18.77	16	18.84	19.30	-9	8,710	-0.10%
2018/05/23	16	18.46	2	18.65	18.05	14	8,637	0.16%
2018/05/22	1	19.00	0	0.00	18.95	1	8,568	0.01%
2018/05/18	2	19.00	0	0.00	19.50	2	8,493	0.02%
2018/05/17	8	19.40	17	19.45	19.15	-9	8,462	-0.11%
2018/05/16	13	20.48	1	20.45	20.30	12	8,321	0.14%
2018/05/15	5	20.80	2	21.15	20.85	3	8,292	0.04%
2018/05/14	9	20.26	1	20.35	20.30	8	8,277	0.10%
2018/05/11	1	20.70	3	20.80	20.70	-2	8,260	-0.02%
2018/05/10	5	21.13	11	21.65	20.90	-6	8,217	-0.07%
2018/05/09	37	21.14	22.6	20.71	21.50	14.4	8,186	0.18%
2018/05/08	0	0.00	49	21.24	20.90	-49	8,040	-0.61%
2018/05/07	2	21.13	12	20.97	22.00	-10	7,918	-0.13%
2018/05/04	8	20.27	8	20.80	20.05	0	7,744	0.00%
2018/05/03	15	21.69	10	21.85	21.40	5	7,599	0.07%
2018/05/02	59	24.58	7	24.37	23.70	52	7,419	0.70%
2018/04/30	6	23.57	14	23.52	24.20	-8	7,147	-0.11%
2018/04/27	7	20.74	13	21.62	22.00	-6	6,924	-0.09%
2018/04/26	18	22.51	215	23.10	21.45	-197	6,817	-2.89%	大賣/鉅額交易
2018/04/25	7	23.41	8	23.36	23.80	-1	6,690	-0.01%
2018/04/24	47	24.35	30	24.43	24.00	17	6,694	0.25%
2018/04/23	197	25.30	20	25.20	25.10	177	6,860	2.58%	大買/鉅額交易
2018/04/20	23	25.50	40	25.26	25.40	-17	6,824	-0.25%
2018/04/19	17	26.54	4	26.34	25.90	13	6,738	0.19%
2018/04/18	4	24.76	3	24.80	24.80	1	6,566	0.02%
2018/04/17	16	24.85	2	24.30	24.05	14	6,658	0.21%
2018/04/16	6	24.69	3	24.07	24.30	3	6,680	0.04%
2018/04/13	12	25.72	4	26.05	25.50	8	6,977	0.11%
2018/04/12	12	26.12	3	26.23	26.40	9	6,854	0.13%
2018/04/11	1	23.95	82	25.12	26.05	-81	6,572	-1.23%
2018/04/10	0	0.00	13	23.32	23.70	-13	5,896	-0.22%
2018/04/09	13	22.10	10	22.10	22.10	3	5,290	0.06%
2018/04/03	14	19.35	49	19.38	20.10	-35	5,118	-0.68%
2018/04/02	7	18.49	30.1	18.60	18.40	-23.1	4,878	-0.47%
2018/03/31	21	18.72	34.4	18.65	18.60	-13.4	4,723	-0.28%
2018/03/30	13	18.29	48	18.06	18.35	-35	4,498	-0.78%
2018/03/29	18	16.83	18.3	17.10	17.70	-0.3	4,080	-0.01%
2018/03/28	8	16.19	61	16.08	16.20	-53	3,675	-1.44%
2018/03/27	20	15.32	94	15.48	15.80	-74	3,398	-2.18%
2018/03/23	2	14.30	2	14.40	14.30	0	3,129	0.00%
2018/03/21	0	0.00	11	14.35	14.30	-11	3,114	-0.35%
2018/03/19	0	0.00	10	14.25	14.25	-10	3,105	-0.32%
2018/03/14	5	14.40	0	0.00	14.25	5	3,092	0.16%
2018/03/13	22	14.12	0	0.00	14.20	22	3,078	0.71%
2018/03/12	2	14.38	3	14.60	14.20	-1	3,072	-0.03%
2018/03/08	0	0.00	13	13.80	13.80	-13	3,027	-0.43%
2018/03/07	11	14.15	0	0.00	13.90	11	3,028	0.36%
2018/03/05	4	14.44	2	14.15	14.35	2	3,012	0.07%
2018/03/02	21	13.94	0	0.00	13.95	21	2,966	0.71%
2018/03/01	5	13.60	0	0.00	13.90	5	2,966	0.17%
2018/02/27	7	13.86	10	13.95	13.75	-3	2,994	-0.10%
2018/02/26	50	13.98	0	0.00	13.90	50	2,997	1.67%
2018/02/23	13	13.58	0	0.00	14.00	13	3,000	0.43%
2018/02/22	2	13.20	0	0.00	13.05	2	2,968	0.07%
2018/02/21	2	13.10	0	0.00	13.40	2	2,967	0.07%
2018/02/12	0	0.00	6	13.00	13.00	-6	2,973	-0.20%
2018/02/09	2	12.80	0	0.00	13.00	2	2,969	0.07%
2018/02/08	18	13.36	0	0.00	13.25	18	2,973	0.61%
2018/02/07	40	13.56	5	13.20	13.45	35	2,976	1.18%
2018/02/06	20	13.08	45	12.69	12.80	-25	2,951	-0.85%
2018/02/05	6	13.92	14	13.97	13.75	-8	2,897	-0.28%
2018/02/02	10	14.00	0	0.00	14.20	10	2,894	0.35%
2018/02/01	5	14.32	0	0.00	14.60	5	2,930	0.17%
2018/01/31	40	14.13	58	13.93	14.30	-18	2,909	-0.62%
2018/01/26	0	0.00	2	13.85	14.10	-2	3,131	-0.06%
2018/01/25	6	14.04	5	14.20	14.10	1	3,154	0.03%
2018/01/24	3	14.08	33	14.05	14.00	-30	3,150	-0.95%
2018/01/23	0	0.00	5	14.20	14.50	-5	3,107	-0.16%
2018/01/18	1	14.80	0	0.00	14.80	1	3,062	0.03%
2018/01/17	41	15.23	45	15.20	15.25	-4	2,957	-0.14%
2018/01/16	6	14.05	0	0.00	13.95	6	2,700	0.22%
2018/01/15	0	0.00	3	13.85	13.70	-3	2,661	-0.11%
2018/01/12	1	14.15	0	0.00	13.80	1	2,617	0.04%
2018/01/11	1	13.95	12	14.01	13.85	-11	2,561	-0.43%
2018/01/10	11	14.96	3	14.93	14.75	8	2,356	0.34%
2018/01/09	1	15.25	36	15.11	15.25	-35	2,210	-1.58%
2018/01/08	2	13.85	15	13.83	13.90	-13	1,768	-0.73%
2018/01/05	3	11.93	3	12.52	12.65	0	1,616	0.00%
2018/01/03	0	0.00	3	11.45	11.40	-3	1,448	-0.21%
2018/01/02	0	0.00	44	11.30	11.45	-44	1,450	-3.03%