台船 (2208)-元大-羅東券商分點個股進出

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
17.90
漲跌
▼0.15
漲幅
-0.83%
成交量
2,798張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台船 (2208)籌碼相關－元大-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-羅東券商分點個股進出
元大-羅東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
2024/06/04	2	17.85	0	0.00	17.90	2	4,809	0.04%
2024/06/03	0	0.00	1	18.05	18.05	-1	4,832	-0.02%
2024/05/31	10	18.00	0	0.00	18.10	10	4,852	0.21%
2024/05/30	2	18.05	0	0.00	17.95	2	4,839	0.04%
2024/05/28	0	0.00	10	18.20	18.30	-10	4,831	-0.21%
2024/05/27	1	18.05	7	18.05	18.05	-6	4,861	-0.12%
2024/05/24	16	18.10	0	0.00	18.05	16	4,881	0.33%
2024/05/23	1	18.10	0	0.00	18.20	1	4,904	0.02%
2024/05/22	1	18.25	10	18.23	18.25	-9	4,966	-0.18%
2024/05/21	0	0.00	6	18.25	18.30	-6	5,104	-0.12%
2024/05/17	6	18.78	1	18.70	18.75	5	5,150	0.10%
2024/05/16	1	18.70	3	18.70	18.75	-2	5,221	-0.04%
2024/05/15	9	18.99	13	18.93	18.80	-4	5,208	-0.08%
2024/05/14	24.5	18.57	10	18.60	18.60	14.5	5,105	0.28%
2024/05/13	1	18.25	1	18.25	18.25	0	5,087	0.00%
2024/05/10	10	17.90	0	0.00	18.25	10	5,090	0.20%
2024/05/09	2	18.00	0	0.00	17.90	2	5,062	0.04%
2024/05/08	2	17.95	1	18.10	18.00	1	5,067	0.02%
2024/05/07	4	18.11	0	0.00	18.05	4	5,081	0.08%
2024/05/03	2	18.10	1	18.15	18.15	1	5,088	0.02%
2024/05/02	0.1	18.30	1	18.20	18.10	-0.9	5,090	-0.02%
2024/04/26	11	18.05	9	18.20	18.15	2	5,244	0.04%
2024/04/25	17	18.12	0	0.00	18.10	17	5,267	0.32%
2024/04/24	0	0.00	2	18.30	18.30	-2	5,312	-0.04%
2024/04/22	0	0.00	1	18.50	18.45	-1	5,500	-0.02%
2024/04/19	6	18.73	0	0.00	18.70	6	5,679	0.11%
2024/04/18	0	0.00	2	19.10	19.05	-2	6,197	-0.03%
2024/04/17	4	18.90	0	0.00	19.00	4	6,202	0.06%
2024/04/16	6	19.00	4	18.98	18.85	2	6,218	0.03%
2024/04/15	4	19.55	6	19.56	19.40	-2	6,169	-0.03%
2024/04/12	9	19.09	0	0.00	19.05	9	6,116	0.15%
2024/04/11	15	19.17	26.6	19.11	19.15	-11.6	6,134	-0.19%
2024/04/10	4	19.60	34.1	19.63	19.50	-30.1	6,071	-0.49%
2024/04/09	2	19.00	3	18.95	19.05	-1	5,805	-0.02%
2024/04/08	0	19.00	10	19.10	18.90	-10	5,772	-0.17%
2024/04/02	3	18.77	0	0.00	18.70	3	5,767	0.05%
2024/04/01	0	0.00	13	18.87	18.90	-13	5,790	-0.22%
2024/03/29	1	18.85	5	19.02	18.85	-4	5,753	-0.07%
2024/03/27	11	19.12	1.1	19.15	19.10	9.9	5,696	0.17%
2024/03/26	29	18.94	15	19.20	18.80	14	5,614	0.25%
2024/03/25	1	19.10	2	19.10	19.10	-1	5,481	-0.02%
2024/03/22	6	18.90	19	19.15	19.05	-13	5,430	-0.24%
2024/03/21	25	18.90	10	18.81	18.90	15	5,313	0.28%
2024/03/20	18	18.88	2	18.78	18.75	16	5,245	0.31%
2024/03/19	30.1	19.16	11	19.23	19.25	19.1	5,153	0.37%
2024/03/18	20	18.70	23	18.75	18.60	-3	4,770	-0.06%
2024/03/13	0	0.00	2	17.70	17.65	-2	4,453	-0.04%
2024/03/11	10	17.65	0	0.00	17.75	10	4,398	0.23%
2024/03/08	2	17.60	0	0.00	17.55	2	4,380	0.05%
2024/03/07	2	17.65	50	17.75	17.75	-48	4,387	-1.09%
2024/03/06	3	17.95	5	17.90	17.90	-2	4,330	-0.05%
2024/03/05	4	17.95	0	0.00	17.95	4	4,295	0.09%
2024/03/04	1	18.20	0	0.00	18.00	1	4,260	0.02%
2024/03/01	51	18.20	0	0.00	18.20	51	4,242	1.20%
2024/02/23	5	18.12	0.4	18.20	17.95	4.6	4,062	0.11%
2024/02/22	0.1	18.15	0	0.00	18.20	0.1	3,970	0.00%
2024/02/21	10.1	17.85	8	17.90	17.90	2.1	3,829	0.05%
2024/02/20	11	18.00	3	17.95	18.00	8	3,776	0.21%
2024/02/19	0	18.15	0	0.00	18.15	0	3,678	0.00%
2024/02/05	7	17.81	30	17.80	17.90	-23	3,542	-0.65%
2024/02/02	3	18.15	0	0.00	18.05	3	3,471	0.09%
2024/02/01	0	0.00	2	18.25	18.25	-2	3,441	-0.06%
2024/01/31	1	18.05	1	18.05	18.05	0	3,425	0.00%
2024/01/30	0	0.00	13.1	18.36	18.20	-13.1	3,396	-0.39%
2024/01/29	2	18.25	8.6	18.27	18.25	-6.6	3,358	-0.20%
2024/01/26	0	0.00	9	18.40	18.40	-9	3,340	-0.27%
2024/01/25	0	0.00	20	18.50	18.55	-20	3,323	-0.60%
2024/01/24	2	18.65	0	0.00	18.60	2	3,298	0.06%
2024/01/23	5	18.70	7	18.45	18.45	-2	3,225	-0.06%
2024/01/22	5	18.13	0	0.00	18.10	5	3,130	0.16%
2024/01/19	0	0.00	1	17.95	17.95	-1	3,079	-0.03%
2024/01/17	20.9	18.24	2.2	18.27	18.15	18.7	2,941	0.63%
2024/01/16	22	18.56	5	18.55	18.55	17	2,832	0.60%
2024/01/15	6.7	19.36	3	19.05	19.05	3.7	2,728	0.14%
2024/01/12	78.1	18.90	15	18.88	18.90	63.1	2,509	2.51%
2024/01/11	15	20.00	0	0.00	20.00	15	1,927	0.78%
2024/01/10	21	20.06	0	0.00	20.10	21	1,888	1.11%
2024/01/09	0	0.00	1	20.65	20.45	-1	1,843	-0.05%
2024/01/08	0	0.00	14.8	20.82	20.90	-14.8	1,802	-0.82%
2024/01/04	0.3	20.15	20	20.05	20.00	-19.7	1,663	-1.18%
2024/01/03	5.2	20.10	0	0.00	20.10	5.2	1,701	0.31%
2024/01/02	12	20.10	50	20.10	20.10	-38	1,696	-2.24%
2023/12/29	2.3	20.22	2	20.25	20.30	0.3	1,680	0.02%
2023/12/28	0.3	20.40	0	0.00	20.25	0.3	1,655	0.02%
2023/12/27	0	0.00	1	20.50	20.45	-1	1,648	-0.06%
2023/12/26	1	20.30	3	20.20	20.50	-2	1,676	-0.12%
2023/12/25	4.2	20.25	0	0.00	20.20	4.2	1,733	0.24%
2023/12/22	3	20.60	0	0.00	20.50	3	1,727	0.17%
2023/12/21	1.2	20.56	0	0.00	20.65	1.2	1,751	0.07%
2023/12/20	20	20.65	0.7	20.65	20.75	19.3	1,773	1.09%
2023/12/19	4.2	20.64	0	0.00	20.60	4.2	1,821	0.23%
2023/12/18	1	21.35	0	0.00	21.20	1	1,888	0.05%
2023/12/15	1	21.40	1	21.55	21.45	0	2,161	0.00%
2023/12/12	0.1	21.55	0	0.00	21.35	0.1	2,174	0.00%
2023/12/11	11	21.41	1	21.40	21.45	10	2,192	0.46%
2023/12/06	2	21.65	0	0.00	21.65	2	2,223	0.09%
2023/12/04	10	21.93	17	22.19	22.20	-7	2,227	-0.31%
2023/12/01	5.1	21.75	1	21.65	21.60	4.1	2,201	0.18%
2023/11/30	0	21.80	0	0.00	21.65	0	2,255	0.00%
2023/11/29	0	0.00	1	21.80	21.80	-1	2,313	-0.04%
2023/11/28	0	0.00	3	21.75	21.70	-3	2,317	-0.13%
2023/11/27	0	0.00	1	22.00	21.60	-1	2,333	-0.04%
2023/11/23	0	0.00	10	21.35	21.25	-10	2,306	-0.43%
2023/11/21	0	0.00	6	21.09	21.15	-6	2,337	-0.26%
2023/11/17	0	0.00	2	20.80	20.80	-2	2,450	-0.08%
2023/11/15	2	20.85	3	20.70	20.85	-1	2,452	-0.04%
2023/11/13	3	20.20	2	20.25	20.30	1	2,482	0.04%
2023/11/10	2.2	20.22	0	0.00	20.20	2.2	2,516	0.09%
2023/11/07	1	20.80	1	20.80	20.95	0	2,588	0.00%
2023/11/03	1	20.55	20	20.60	20.50	-19	2,744	-0.69%
2023/11/02	21	20.50	0	0.00	20.50	21	2,751	0.76%
2023/10/31	6	20.55	0	0.00	20.15	6	2,765	0.22%
2023/10/30	1	20.35	0	0.00	20.40	1	2,798	0.04%
2023/10/26	5	20.40	0	0.00	20.35	5	2,854	0.18%
2023/10/25	15	20.60	0	0.00	20.60	15	2,864	0.52%
2023/10/23	0.2	20.45	0	0.00	20.25	0.2	2,906	0.01%
2023/10/20	4	20.46	1	20.35	20.30	3	2,939	0.10%
2023/10/19	10	20.68	0	0.00	20.70	10	2,950	0.34%
2023/10/18	13	20.67	21.3	20.84	20.70	-8.3	2,968	-0.28%
2023/10/17	2	21.10	0.7	21.00	20.85	1.3	2,985	0.04%
2023/10/16	5.2	21.20	0	0.00	21.10	5.2	3,010	0.17%
2023/10/13	1	21.30	0	0.00	21.45	1	3,056	0.03%
2023/10/12	0.4	21.50	0	0.00	21.35	0.4	3,080	0.01%
2023/10/11	10	21.70	0	0.00	21.70	10	3,109	0.32%
2023/10/06	0	0.00	1	21.75	21.75	-1	3,087	-0.03%
2023/10/05	4	21.96	1	21.85	21.85	3	3,110	0.10%
2023/10/04	0	0.00	16	21.81	21.90	-16	3,129	-0.51%
2023/10/03	3.1	22.12	23	22.12	22.00	-19.9	3,123	-0.64%
2023/10/02	17	22.10	86	22.54	22.25	-69	3,115	-2.21%
2023/09/28	30	23.33	30	23.24	22.85	0	3,073	0.00%
2023/09/27	1	23.45	1	23.35	23.40	0	3,022	0.00%
2023/09/26	1.1	23.86	4	23.40	23.40	-2.9	3,072	-0.09%
2023/09/25	3	24.00	2	23.90	23.90	1	3,099	0.03%
2023/09/21	1	23.90	0	0.00	23.65	1	3,276	0.03%
2023/09/20	32	24.51	46	24.70	24.65	-14	3,243	-0.43%
2023/09/19	1	23.75	0	0.00	23.90	1	2,977	0.03%
2023/09/18	0	0.00	1	23.85	23.65	-1	2,948	-0.03%
2023/09/13	29	23.18	31	23.10	23.20	-2	2,997	-0.07%
2023/09/12	3	23.60	0	0.00	23.25	3	3,034	0.10%
2023/09/11	41	24.09	10	24.15	23.90	31	3,042	1.02%
2023/09/08	1	24.00	3	23.95	24.00	-2	3,078	-0.06%
2023/09/07	0	0.00	20	23.82	23.80	-20	3,117	-0.64%
2023/09/05	25	23.96	0	0.00	23.85	25	3,155	0.79%
2023/09/04	26	23.59	12	23.87	23.75	14	3,151	0.44%
2023/08/30	4	22.90	1	22.85	22.90	3	3,236	0.09%
2023/08/28	2	22.75	2	22.65	22.65	0	3,299	0.00%
2023/08/25	3	22.80	2	23.00	22.70	1	3,321	0.03%
2023/08/24	5	23.00	2	23.20	22.90	3	3,332	0.09%
2023/08/23	10	22.05	1	22.25	22.20	9	3,301	0.27%
2023/08/22	1	21.35	5	21.25	21.30	-4	3,362	-0.12%
2023/08/21	1	21.55	1	21.20	21.25	0	3,437	0.00%
2023/08/18	10	21.36	7	21.63	21.45	3	3,513	0.09%
2023/08/17	5	20.50	4	20.85	21.20	1	3,639	0.03%
2023/08/16	7	21.03	4	21.05	20.80	3	3,837	0.08%
2023/08/14	2.2	21.21	10	21.20	21.30	-7.8	3,929	-0.20%
2023/08/11	2	21.60	2	21.80	21.85	0	3,992	0.00%
2023/08/10	43	21.72	2	21.53	21.65	41	4,061	1.01%
2023/08/08	10	23.40	0	0.00	23.55	10	4,101	0.24%
2023/08/07	2	23.60	2	23.45	23.40	0	4,245	0.00%
2023/08/02	1	23.40	0	0.00	23.25	1	4,406	0.02%
2023/07/31	2	23.45	15	23.64	23.35	-13	4,567	-0.28%
2023/07/28	0	0.00	4	23.25	23.25	-4	4,696	-0.09%
2023/07/26	16	23.24	0	0.00	23.10	16	4,966	0.32%
2023/07/21	2	23.60	2	23.20	23.40	0	5,369	0.00%
2023/07/20	0	0.00	6	23.30	23.60	-6	5,619	-0.11%
2023/07/19	5.3	23.11	0	0.00	23.05	5.3	5,723	0.09%
2023/07/18	3.2	23.25	1	23.25	23.20	2.2	6,021	0.04%
2023/07/17	3.2	23.56	1	23.55	23.70	2.2	6,255	0.04%
2023/07/14	4	23.64	0	0.00	23.70	4	6,647	0.06%
2023/07/13	4	23.95	0	0.00	23.90	4	7,371	0.05%
2023/07/12	0	0.00	2.3	24.10	24.10	-2.3	8,602	-0.03%
2023/07/10	3	24.03	0	0.00	24.00	3	11,545	0.03%
2023/07/07	2.2	24.43	0	0.00	24.15	2.2	12,009	0.02%
2023/07/06	2	24.55	2	24.95	24.50	0	12,275	0.00%
2023/07/05	5	24.95	2	25.05	24.70	3	12,664	0.02%
2023/07/04	6	25.17	2.6	25.02	24.95	3.4	12,964	0.03%
2023/07/03	2	24.75	0.3	24.75	24.95	1.7	13,434	0.01%
2023/06/30	2	25.05	12.2	25.24	24.75	-10.2	13,414	-0.08%
2023/06/29	4	24.50	5	24.65	24.75	-1	13,260	-0.01%
2023/06/28	5	24.41	4	24.35	24.35	1	13,288	0.01%
2023/06/27	5	23.92	1	23.85	23.75	4	13,354	0.03%
2023/06/26	7	24.09	2	24.10	24.00	5	13,520	0.04%
2023/06/21	8	24.27	0	0.00	24.35	8	13,543	0.06%
2023/06/20	2	24.35	0	0.00	24.30	2	13,572	0.01%
2023/06/19	0	24.66	4	24.76	24.65	-4	13,584	-0.03%
2023/06/16	10	24.12	4	24.00	24.25	6	13,523	0.04%
2023/06/15	1	23.70	45	23.60	24.00	-44	13,496	-0.33%
2023/06/14	2	23.83	0	0.00	23.80	2	13,495	0.01%
2023/06/13	4.2	24.10	10	24.06	24.00	-5.8	13,476	-0.04%
2023/06/12	9	24.41	25	24.40	24.40	-16	13,450	-0.12%
2023/06/09	9	24.92	41	25.04	24.85	-32	13,444	-0.24%
2023/06/08	2	25.10	16	25.15	25.00	-14	13,524	-0.10%
2023/06/07	0	0.00	1	25.05	25.00	-1	13,615	-0.01%
2023/06/06	6	25.00	8	24.99	25.00	-2	13,710	-0.01%
2023/06/05	7.4	25.15	15.1	25.22	25.25	-7.7	13,754	-0.06%
2023/06/02	2	24.55	1	24.60	24.55	1	13,692	0.01%
2023/06/01	1	24.25	0	0.00	24.50	1	13,707	0.01%
2023/05/31	1	24.30	12	24.22	24.15	-11	13,726	-0.08%
2023/05/30	4	24.25	6	24.25	24.20	-2	13,743	-0.01%
2023/05/29	1	24.60	9	24.50	24.45	-8	13,846	-0.06%
2023/05/26	9	24.47	2	24.85	24.15	7	14,024	0.05%
2023/05/25	9	25.12	5	25.35	25.00	4	14,202	0.03%
2023/05/24	4	25.38	4	25.50	25.50	0	14,532	0.00%
2023/05/23	29	25.10	12	25.15	25.20	17	14,960	0.11%
2023/05/22	5	25.65	15.1	25.72	25.75	-10.1	15,172	-0.07%
2023/05/19	0	0.00	0.2	24.75	24.40	-0.2	15,107	0.00%
2023/05/18	0	0.00	11	24.47	24.55	-11	15,087	-0.07%
2023/05/17	3	24.58	0	0.00	24.50	3	15,114	0.02%
2023/05/16	1	24.10	4	24.18	24.20	-3	15,064	-0.02%
2023/05/15	4	23.89	12	24.16	24.40	-8	15,050	-0.05%
2023/05/12	0	0.00	102	23.83	23.45	-102	14,986	-0.68%	大賣/鉅額交易
2023/05/11	0	0.00	102	23.83	23.30	-102	15,004	-0.68%	大賣/鉅額交易
2023/05/10	0	0.00	0.1	24.25	24.00	-0.1	14,860	0.00%
2023/05/09	12.1	23.98	19	24.03	24.00	-6.9	14,813	-0.05%
2023/05/08	4	24.54	10	24.66	24.60	-6	14,767	-0.04%
2023/05/05	7	24.76	32	24.59	24.45	-25	14,788	-0.17%
2023/05/04	11	25.06	22	25.06	24.95	-11	14,725	-0.07%
2023/05/03	15.4	26.04	7.1	25.67	25.60	8.3	14,602	0.06%
2023/05/02	18	26.13	4	26.05	26.00	14	14,519	0.10%
2023/04/28	15.1	26.06	4	26.34	25.95	11.1	14,388	0.08%
2023/04/27	43	25.85	2	25.83	25.80	41	14,204	0.29%
2023/04/26	1.1	25.65	1	25.75	25.60	0.1	14,028	0.00%
2023/04/25	24	26.71	33	26.47	25.80	-9	13,919	-0.06%
2023/04/24	26.5	26.23	27	26.13	26.20	-0.5	13,643	0.00%
2023/04/21	40	26.15	16	25.81	25.90	24	13,517	0.18%
2023/04/20	13	26.12	15	26.14	26.00	-2	13,184	-0.02%
2023/04/19	21	26.53	8.1	26.44	26.35	12.9	12,924	0.10%
2023/04/18	77.2	27.14	120.3	26.84	27.30	-43	12,499	-0.34%	大賣/
2023/04/17	82.4	27.46	170	27.71	28.00	-87.6	11,720	-0.75%	大賣/
2023/04/14	179.1	27.41	113	26.88	26.45	66.1	10,447	0.63%	大買/大賣/
2023/04/13	217	25.90	100.6	26.68	26.85	116.4	8,708	1.34%	大買/鉅額交易
2023/04/12	113.1	24.21	49.7	24.46	24.45	63.4	7,450	0.85%	大買/
2023/04/11	25	24.04	15	23.92	23.60	10	6,981	0.14%
2023/04/10	28	23.83	41	23.93	24.05	-13	6,724	-0.19%
2023/04/07	70	23.10	13	22.80	22.80	57	6,381	0.89%
2023/04/06	56	24.05	99	24.25	23.75	-43	6,051	-0.71%
2023/03/31	1	23.50	5	23.52	23.35	-4	5,535	-0.07%
2023/03/30	1	23.25	3	23.53	23.50	-2	5,525	-0.04%
2023/03/29	10	23.57	7	23.46	23.40	3	5,514	0.05%
2023/03/28	2.5	23.38	1	23.45	23.45	1.5	5,472	0.03%
2023/03/27	40	23.62	44.2	23.48	23.50	-4.2	5,380	-0.08%
2023/03/24	0	0.00	2	22.75	22.75	-2	5,266	-0.04%
2023/03/23	2	22.40	1	22.65	22.40	1	5,440	0.02%
2023/03/22	16	22.21	20	22.25	22.25	-4	5,405	-0.07%
2023/03/21	69	21.80	0	0.00	22.00	69	5,397	1.28%
2023/03/17	1	21.70	1	21.65	21.65	0	5,452	0.00%
2023/03/16	6	21.12	0	0.00	21.05	6	5,439	0.11%
2023/03/15	22	21.40	1	21.55	21.40	21	5,440	0.39%
2023/03/14	4	21.59	0	0.00	21.55	4	5,476	0.07%
2023/03/13	9.2	21.82	2.2	21.93	21.85	7	5,537	0.13%
2023/03/10	10.1	22.86	6	22.57	22.55	4.1	5,579	0.07%
2023/03/09	2	23.55	5	23.52	23.55	-3	5,546	-0.05%
2023/03/08	3	23.15	7	23.25	23.20	-4	5,953	-0.07%
2023/03/07	0	22.90	0	0.00	22.90	0	6,051	0.00%
2023/03/06	3	22.90	2	23.03	23.05	1	6,032	0.02%
2023/03/03	0	0.00	67	23.06	22.90	-67	6,013	-1.11%
2023/03/02	2	22.95	2.2	23.05	23.05	-0.2	6,033	0.00%
2023/03/01	13.1	22.93	1	22.90	22.80	12.1	6,074	0.20%
2023/02/24	8	23.83	36	23.55	23.55	-28	5,998	-0.47%
2023/02/23	4	24.33	5	24.36	24.05	-1	5,785	-0.02%
2023/02/22	7.2	24.02	11	24.11	24.20	-3.9	5,503	-0.07%
2023/02/21	26.2	23.60	85	23.88	23.90	-58.8	5,138	-1.14%
2023/02/20	24	22.00	22	22.83	23.25	2	4,657	0.04%
2023/02/17	6	21.38	6	21.49	21.50	0	4,327	0.00%
2023/02/16	2	20.80	0.1	20.95	20.85	1.9	4,204	0.05%
2023/02/15	0	0.00	1.1	21.00	21.00	-1.1	4,246	-0.02%
2023/02/14	4.3	20.99	0.1	20.80	20.65	4.1	4,317	0.10%
2023/02/13	10.2	20.81	7	20.89	21.00	3.2	4,358	0.07%
2023/02/10	1	20.90	0	0.00	20.65	1	4,522	0.02%
2023/02/09	0	0.00	3.1	20.55	20.50	-3.1	4,544	-0.07%
2023/02/08	1	20.25	10	20.15	20.25	-9	4,555	-0.20%
2023/02/07	1.1	20.44	0	0.00	20.30	1.1	4,534	0.02%
2023/02/06	0	0.00	1	20.25	20.20	-1	4,508	-0.02%
2023/02/03	11.1	20.60	15	20.37	20.45	-4	4,443	-0.09%
2023/02/01	77.1	19.70	18	19.54	19.85	59.1	4,275	1.38%
2023/01/31	17	19.20	18	19.45	19.35	-1	4,223	-0.02%
2023/01/17	0.1	18.55	0	0.00	18.45	0.1	4,137	0.00%
2023/01/13	0.1	18.70	0	0.00	18.45	0.1	4,135	0.00%
2023/01/11	11	18.85	0	0.00	18.90	11	4,133	0.27%
2023/01/06	0	0.00	0.1	19.20	18.85	-0.1	4,097	0.00%
2023/01/05	1	19.05	0	0.00	19.00	1	4,116	0.02%
2023/01/04	0.1	19.25	2	19.15	19.15	-2	4,121	-0.05%
2023/01/03	0	0.00	2	19.30	19.20	-2	4,122	-0.05%
2022/12/29	0.1	19.35	0	0.00	19.30	0.1	4,094	0.00%
2022/12/27	2	19.55	1	19.80	19.80	1	4,053	0.02%
2022/12/23	3	19.65	3	19.65	19.50	0	3,976	0.00%
2022/12/21	2	19.60	19	19.48	19.45	-17	3,958	-0.43%
2022/12/20	5	19.94	8	19.56	19.15	-3	3,923	-0.08%
2022/12/16	1	20.10	2	20.05	20.10	-1	3,873	-0.03%
2022/12/15	8.1	20.41	7	20.39	20.30	1.1	3,799	0.03%
2022/12/12	10	19.87	0	0.00	19.55	10	3,539	0.28%
2022/12/09	7	19.89	5	20.00	19.90	2	3,509	0.06%
2022/12/08	6	19.75	0	0.00	19.65	6	3,437	0.17%
2022/12/07	1	19.45	1	19.60	19.65	0	3,400	0.00%
2022/12/06	1	19.75	17	19.75	19.55	-16	3,344	-0.48%
2022/12/05	1	20.50	1	20.00	19.90	0	3,272	0.00%
2022/12/02	9	19.99	10	20.01	19.95	-1	3,171	-0.03%
2022/12/01	10	19.81	4	19.88	19.55	6	3,017	0.20%
2022/11/30	89	20.38	60	20.03	19.90	29	2,906	1.00%
2022/11/29	1	18.30	25	19.85	19.85	-24	2,364	-1.02%
2022/11/28	11	18.00	5	18.00	18.05	6	2,169	0.28%
2022/11/25	4	18.75	5	18.56	18.35	-1	2,150	-0.05%
2022/11/24	12	18.49	6	18.64	18.40	6	2,107	0.28%
2022/11/23	3	18.02	4	18.28	18.45	-1	2,030	-0.05%
2022/11/22	7	17.67	0.5	18.10	18.25	6.5	1,937	0.34%
2022/11/18	6.1	17.85	0	0.00	17.80	6.1	1,846	0.33%
2022/11/17	0.5	17.90	0	0.00	18.00	0.5	1,837	0.03%
2022/11/16	1	18.25	5	18.25	18.20	-4	1,786	-0.22%
2022/11/15	3	18.32	2	18.23	18.20	1	1,752	0.06%
2022/11/14	2	18.53	1	18.55	18.50	1	1,714	0.06%
2022/11/11	2	19.03	0	0.00	18.75	2	1,672	0.12%
2022/11/10	11	18.82	18	19.16	18.95	-7	1,586	-0.44%
2022/11/08	67	18.43	65	18.33	18.50	2	1,331	0.15%
2022/11/04	1	16.50	0	0.00	16.50	1	976	0.10%
2022/10/31	0	0.00	2	14.70	14.70	-2	924	-0.22%
2022/10/14	0	0.00	1	15.00	15.00	-1	941	-0.11%
2022/10/13	2	14.98	0	0.00	14.55	2	936	0.21%
2022/10/12	3.3	15.44	0	0.00	15.40	3.3	912	0.36%
2022/10/11	5	15.70	0	0.00	15.70	5	900	0.56%
2022/10/06	0.1	16.20	0	0.00	16.15	0.1	897	0.01%
2022/09/28	12	16.05	3	15.85	15.90	9	902	1.00%
2022/09/27	0.1	16.75	0	0.00	16.65	0.1	876	0.01%
2022/09/26	0.2	16.89	0	0.00	16.75	0.2	877	0.02%
2022/09/23	0.1	17.40	0	0.00	17.20	0.1	883	0.01%
2022/09/21	0	0.00	3	17.60	17.60	-3	871	-0.34%
2022/09/20	0	0.00	2	17.55	17.65	-2	870	-0.23%
2022/09/15	0.1	18.15	0	0.00	17.95	0.1	901	0.01%
2022/09/13	0.3	18.20	0	0.00	18.10	0.3	924	0.03%
2022/09/06	0	0.00	0	18.00	17.95	0	1,004	0.00%
2022/09/02	0	0.00	3	18.13	18.20	-3	1,061	-0.28%
2022/09/01	0.1	18.30	0	0.00	18.15	0.1	1,064	0.01%
2022/08/23	0.1	18.40	0	0.00	18.30	0.1	1,057	0.01%
2022/08/18	0.1	18.55	0	0.00	18.40	0.1	1,072	0.01%
2022/08/12	0.1	18.80	0	0.00	18.70	0.1	1,096	0.01%
2022/08/10	0	0.00	3	18.30	18.35	-3	1,107	-0.27%
2022/08/04	1	17.75	0	0.00	17.80	1	1,214	0.08%
2022/07/29	0.1	18.00	3	18.00	17.95	-2.9	1,267	-0.23%
2022/07/28	0	18.05	1	17.90	17.90	-1	1,291	-0.08%
2022/07/19	0	0.00	5	18.30	18.25	-5	1,506	-0.33%
2022/07/14	3	18.15	0	0.00	18.10	3	1,539	0.19%
2022/07/12	0	0.00	2	17.35	16.95	-2	1,549	-0.13%
2022/07/07	0	0.00	1	17.40	17.50	-1	1,608	-0.06%
2022/07/01	0.1	17.30	0	0.00	17.25	0.1	1,661	0.01%
2022/06/29	0	0.00	3	18.20	18.15	-3	1,648	-0.18%
2022/06/27	0.1	18.50	1	18.55	18.50	-0.9	1,677	-0.05%
2022/06/24	0	0.00	1	18.15	18.00	-1	1,671	-0.06%
2022/06/23	3	17.75	2	17.85	17.70	1	1,672	0.06%
2022/06/22	0	0.00	2	17.75	17.65	-2	1,676	-0.12%
2022/06/17	1.1	18.26	3	18.25	18.25	-1.9	1,680	-0.11%
2022/06/08	0	0.00	30	19.50	19.45	-30	1,724	-1.74%
2022/06/02	0.3	19.70	2	19.70	19.70	-1.7	1,925	-0.09%
2022/05/27	2	19.40	3	19.50	19.50	-1	2,006	-0.05%
2022/05/26	0	0.00	2	19.55	19.40	-2	2,040	-0.10%
2022/05/24	0.1	19.25	0	0.00	19.10	0.1	2,067	0.00%
2022/05/19	3	19.00	0	0.00	19.00	3	2,093	0.14%
2022/05/18	10	19.15	0	0.00	19.20	10	2,185	0.46%
2022/05/13	0.1	18.95	0	0.00	18.95	0.1	2,187	0.00%
2022/05/10	0	0.00	1	20.00	20.20	-1	2,059	-0.05%
2022/04/29	1	21.05	0	0.00	21.00	1	2,039	0.05%
2022/04/28	0	0.00	3	21.10	20.95	-3	2,057	-0.15%
2022/04/27	3	21.37	2.3	21.77	21.35	0.7	2,025	0.03%
2022/04/26	0.3	21.80	0	0.00	21.65	0.3	1,967	0.02%
2022/04/22	0	0.00	0	21.80	21.60	0	1,902	0.00%
2022/04/20	1	22.00	0	0.00	21.60	1	1,954	0.05%
2022/04/19	0	0.00	0.1	21.55	21.55	-0.1	1,936	-0.01%
2022/04/18	1	21.55	0	0.00	21.25	1	1,930	0.05%
2022/04/14	0	0.00	4	21.35	21.30	-4	1,918	-0.21%
2022/04/13	4	20.70	0	0.00	20.80	4	1,905	0.21%
2022/04/12	0	0.00	1	20.40	20.50	-1	1,935	-0.05%
2022/04/11	0	0.00	3	20.45	20.45	-3	1,957	-0.15%
2022/04/08	1	20.75	0	0.00	20.75	1	1,982	0.05%
2022/04/06	2	21.18	0	0.00	21.30	2	1,999	0.10%
2022/03/29	0	0.00	2	21.10	21.20	-2	2,000	-0.10%
2022/03/24	0	0.00	1	21.55	21.55	-1	1,988	-0.05%
2022/03/22	0	0.00	13	22.09	22.05	-13	1,990	-0.65%
2022/03/21	4	21.75	0	0.00	21.75	4	1,961	0.20%
2022/03/18	0	0.00	1	21.40	21.70	-1	1,993	-0.05%
2022/03/15	10	21.43	6	21.13	21.10	4	2,013	0.20%
2022/03/11	1.2	21.96	1.3	21.92	21.95	-0.2	2,010	-0.01%
2022/03/10	5	22.30	5	22.15	22.00	0	2,011	0.00%
2022/03/09	3.3	21.96	5	22.03	22.10	-1.7	1,963	-0.09%
2022/03/08	0	0.00	1	21.45	21.20	-1	1,887	-0.05%
2022/03/04	0	0.00	1	21.70	21.65	-1	1,872	-0.05%
2022/03/03	1	21.75	0	0.00	21.90	1	1,876	0.05%
2022/03/02	0	0.00	3	21.65	21.70	-3	1,865	-0.16%
2022/02/24	0.2	21.00	10	21.45	20.85	-9.8	1,873	-0.52%
2022/02/22	4	21.44	2	21.20	21.20	2	1,881	0.11%
2022/02/21	0	0.00	5	21.70	21.70	-5	1,882	-0.27%
2022/02/18	12	21.88	0	0.00	21.75	12	1,886	0.64%
2022/02/17	4	21.40	0	0.00	21.15	4	1,816	0.22%
2022/02/14	1	20.85	0	0.00	20.85	1	1,861	0.05%
2022/02/11	0.1	21.10	0	0.00	20.85	0.1	1,866	0.01%
2022/02/09	10	21.13	0	0.00	21.25	10	1,930	0.52%
2022/02/08	1	21.10	0	0.00	21.20	1	1,951	0.05%
2022/02/07	15	20.63	0	0.00	20.90	15	1,982	0.76%
2022/01/20	0	0.00	2	20.75	20.80	-2	2,133	-0.09%
2022/01/19	0	0.00	2	21.00	20.80	-2	2,137	-0.09%
2022/01/14	0	0.00	1	21.00	20.90	-1	2,168	-0.05%
2022/01/13	3	21.25	0	0.00	21.15	3	2,159	0.14%
2022/01/12	0	0.00	10	21.50	21.40	-10	2,138	-0.47%
2022/01/11	2	21.60	0	0.00	21.55	2	2,150	0.09%
2022/01/07	3	21.82	0	0.00	21.80	3	2,172	0.14%
2022/01/05	0	0.00	5	21.90	21.90	-5	2,176	-0.23%
2022/01/03	0	0.00	1	22.25	22.15	-1	2,192	-0.05%
2021/12/30	5	21.93	1	21.95	21.95	4	2,198	0.18%
2021/12/29	1.1	21.91	0	0.00	21.85	1.1	2,209	0.05%
2021/12/28	0	0.00	2	21.60	21.55	-2	2,205	-0.09%
2021/12/24	0.2	21.55	1	21.40	21.45	-0.8	2,348	-0.03%
2021/12/23	1	21.50	6	21.49	21.45	-5	2,381	-0.21%
2021/12/22	0.2	21.60	0	0.00	21.45	0.2	2,400	0.01%
2021/12/17	0.5	21.75	0	0.00	21.50	0.5	2,441	0.02%
2021/12/15	1	21.55	0	0.00	21.40	1	2,473	0.04%
2021/12/14	3	21.63	1	21.55	21.40	2	2,489	0.08%
2021/12/13	0	0.00	3	21.95	21.90	-3	2,460	-0.12%
2021/12/10	7	21.95	2	22.00	22.05	5	2,470	0.20%
2021/12/09	3	22.08	1	22.05	22.05	2	2,475	0.08%
2021/12/08	0	0.00	2	22.45	22.20	-2	2,460	-0.08%
2021/12/07	1	22.30	0	0.00	22.20	1	2,465	0.04%
2021/12/06	0	0.00	1	22.15	22.10	-1	2,475	-0.04%
2021/12/03	4	21.98	4	22.00	21.95	0	2,497	0.00%
2021/12/02	5	22.00	2	21.88	21.85	3	2,540	0.12%
2021/12/01	3	22.08	3	22.15	22.10	0	2,570	0.00%
2021/11/30	3	21.95	5	22.20	22.30	-2	2,629	-0.08%
2021/11/29	2	21.55	2	21.68	21.70	0	2,647	0.00%
2021/11/26	2.1	22.30	2	22.03	22.00	0.1	2,702	0.00%
2021/11/25	1	22.40	1	22.65	22.30	0	2,812	0.00%
2021/11/23	0	0.00	3	22.30	22.00	-3	2,835	-0.11%
2021/11/22	3.1	22.11	0	0.00	22.35	3.1	2,885	0.11%
2021/11/18	2	22.15	3	22.22	22.25	-1	3,017	-0.03%
2021/11/17	3	22.35	1	22.35	22.25	2	3,271	0.06%
2021/11/16	3	22.67	0	0.00	22.50	3	3,313	0.09%
2021/11/15	2.1	22.63	15	22.83	22.60	-12.9	3,606	-0.36%
2021/11/12	0	0.00	1	22.50	22.40	-1	3,764	-0.03%
2021/11/11	2	22.23	0	0.00	22.10	2	3,788	0.05%
2021/11/10	2	22.50	3	22.53	22.50	-1	3,851	-0.03%
2021/11/05	3	22.35	3	22.20	22.15	0	4,069	0.00%
2021/11/04	1	23.20	2	22.58	22.40	-1	4,078	-0.02%
2021/11/03	6	22.98	1	23.10	22.90	5	4,075	0.12%
2021/11/02	0	0.00	5	22.24	22.15	-5	4,000	-0.12%
2021/11/01	0	0.00	2	22.23	22.15	-2	4,030	-0.05%
2021/10/28	10	21.55	0	0.00	21.55	10	4,050	0.25%
2021/10/27	40	21.40	0	0.00	21.35	40	4,093	0.98%
2021/10/26	1	21.40	1	21.50	21.45	0	4,169	0.00%
2021/10/25	1	21.55	0	0.00	21.55	1	4,256	0.02%
2021/10/21	3	21.73	2	21.93	21.55	1	4,411	0.02%
2021/10/20	1	21.65	1	21.70	21.60	0	4,478	0.00%
2021/10/19	0.1	21.60	0	0.00	21.55	0.1	4,623	0.00%
2021/10/18	0	0.00	1	20.90	21.15	-1	4,723	-0.02%
2021/10/15	0	0.00	1	21.05	20.90	-1	4,860	-0.02%
2021/10/14	1	20.55	7	20.68	20.80	-6	4,970	-0.12%
2021/10/13	4	20.75	1	20.80	20.50	3	5,090	0.06%
2021/10/12	3.1	21.16	0	0.00	20.70	3.1	5,273	0.06%
2021/10/08	0	0.00	2	21.75	21.65	-2	5,619	-0.04%
2021/10/07	0.1	22.00	3	21.82	21.85	-2.9	5,852	-0.05%
2021/10/06	1	21.25	0.1	21.65	21.20	1	6,070	0.02%
2021/10/05	1	21.70	1	21.60	21.60	0	6,279	0.00%
2021/10/04	5	21.73	8	22.50	21.60	-3	6,420	-0.05%
2021/10/01	13	22.63	1	22.45	22.45	12	6,574	0.18%
2021/09/30	2	22.63	2	22.93	23.10	0	7,031	0.00%
2021/09/29	2	22.70	0	0.00	22.70	2	8,346	0.02%
2021/09/28	1	22.90	0	0.00	22.90	1	8,859	0.01%
2021/09/27	2	23.20	0	0.00	23.15	2	9,283	0.02%
2021/09/22	10	22.74	0	0.00	22.75	10	11,576	0.09%
2021/09/15	1.1	23.00	0	0.00	22.95	1.1	15,892	0.01%
2021/09/14	1.1	23.11	0	0.00	23.05	1.1	17,417	0.01%
2021/09/13	4	23.38	8	23.38	23.30	-4	21,568	-0.02%
2021/09/10	0.2	23.25	0	0.00	23.50	0.2	24,448	0.00%
2021/09/08	2	23.30	1	23.20	23.20	1	27,334	0.00%
2021/09/06	3	23.70	0	0.00	23.40	3	31,157	0.01%
2021/09/01	4.1	24.16	1	24.15	24.10	3.1	31,427	0.01%
2021/08/31	0	0.00	5	24.57	24.65	-5	31,969	-0.02%
2021/08/30	0	0.00	11	24.30	24.20	-11	32,038	-0.03%
2021/08/27	0	24.00	0	0.00	23.95	0	32,360	0.00%
2021/08/26	4	23.95	1	24.45	24.00	3	32,704	0.01%
2021/08/25	5	24.30	5	24.05	24.20	0	33,286	0.00%
2021/08/24	16	24.04	6	24.42	23.85	10	33,357	0.03%
2021/08/23	22	24.30	25	24.37	24.00	-3	33,394	-0.01%
2021/08/20	2	23.50	1	23.20	23.10	1	33,387	0.00%
2021/08/19	11.3	24.35	6	23.86	23.50	5.3	33,397	0.02%
2021/08/18	0	0.00	5	22.90	24.10	-5	33,180	-0.02%
2021/08/17	0	0.00	5	23.26	22.80	-5	33,237	-0.02%
2021/08/16	0.5	23.50	0	0.00	23.20	0.5	33,777	0.00%
2021/08/13	0	0.00	1	24.10	23.95	-1	34,091	0.00%
2021/08/11	1	23.20	0	0.00	23.35	1	34,116	0.00%
2021/08/09	6	24.03	4	23.90	23.90	2	34,362	0.01%
2021/08/05	6	23.99	4	23.95	23.95	2	34,663	0.01%
2021/08/04	1	24.25	0	0.00	24.25	1	35,038	0.00%
2021/08/03	5	24.15	4	24.08	24.00	1	35,280	0.00%
2021/08/02	7	23.89	6	24.25	24.20	1	35,478	0.00%
2021/07/30	1.3	24.15	2	24.30	24.05	-0.7	35,601	0.00%
2021/07/29	2	24.60	3	24.70	24.70	-1	35,684	0.00%
2021/07/28	4	23.78	4	24.03	23.85	0	35,757	0.00%
2021/07/27	6.1	24.64	9	24.61	24.40	-2.9	36,236	-0.01%
2021/07/26	6.1	25.06	2	25.18	24.90	4.1	36,648	0.01%
2021/07/23	2	25.18	1	25.00	25.20	1	36,871	0.00%
2021/07/22	1	24.40	1	24.60	24.35	0	37,094	0.00%
2021/07/21	0.3	24.70	5	24.82	24.10	-4.7	37,461	-0.01%
2021/07/20	3.2	24.90	3	24.83	24.80	0.2	38,136	0.00%
2021/07/19	9	25.31	13	25.49	25.60	-4	38,573	-0.01%
2021/07/16	13	25.16	1	25.35	25.15	12	40,374	0.03%
2021/07/15	17	25.83	18	25.91	25.75	-1	41,689	0.00%
2021/07/14	18	25.04	7	25.09	24.90	11	42,415	0.03%
2021/07/13	9	25.63	22.2	25.49	25.20	-13.2	43,019	-0.03%
2021/07/12	3.3	26.13	6	26.03	25.80	-2.7	42,947	-0.01%
2021/07/09	13.2	26.52	7	26.49	26.40	6.2	42,805	0.01%
2021/07/08	107	27.09	95	27.12	27.05	12	42,891	0.03%	大買/
2021/07/07	27.5	27.49	23.4	27.43	27.50	4.1	42,832	0.01%
2021/07/06	45.4	27.95	67	27.97	28.25	-21.6	42,444	-0.05%
2021/07/05	25	26.28	66	26.27	26.95	-41	41,278	-0.10%
2021/07/02	22.7	26.82	50	26.86	26.60	-27.3	40,903	-0.07%
2021/07/01	59.2	27.59	24	28.14	27.10	35.2	40,656	0.09%
2021/06/30	124.5	28.16	103	28.17	27.85	21.5	40,332	0.05%	大買/大賣/
2021/06/29	51	28.38	38	28.54	28.10	13	39,878	0.03%
2021/06/28	49	28.98	76.4	29.10	28.90	-27.4	39,901	-0.07%
2021/06/25	75	28.49	48	28.59	27.90	27	38,693	0.07%
2021/06/24	128	28.61	185.1	28.25	28.45	-57.1	37,832	-0.15%	大買/大賣/
2021/06/23	161.2	28.69	99.4	28.79	28.15	61.8	35,736	0.17%	大買/
2021/06/22	258.4	32.66	217.7	32.67	31.25	40.7	34,203	0.12%	大買/大賣/
2021/06/21	183.2	30.38	217	30.23	31.10	-33.9	30,045	-0.11%	大買/大賣/
2021/06/18	148.1	28.83	110	28.53	28.30	38.1	27,198	0.14%	大買/大賣/
2021/06/17	74	26.90	96	26.97	27.10	-22	25,096	-0.09%
2021/06/16	131.2	27.55	53	27.49	26.65	78.2	24,395	0.32%	大買/
2021/06/15	35	25.10	196	25.48	26.15	-161	21,945	-0.73%	大賣/鉅額交易
2021/06/11	30	23.75	44	24.06	23.80	-14	20,715	-0.07%
2021/06/10	11	23.40	11	23.46	23.45	0	20,690	0.00%
2021/06/09	12	23.73	1	23.25	23.45	11	20,648	0.05%
2021/06/08	44	24.61	57.1	24.70	24.10	-13.1	20,565	-0.06%
2021/06/07	54	23.87	10	23.72	23.90	44	20,083	0.22%
2021/06/04	9	23.94	36	24.08	24.10	-27	19,964	-0.14%
2021/06/03	42	23.65	39	23.96	24.00	3	19,624	0.02%
2021/06/02	82	23.36	120	23.54	23.40	-38	19,299	-0.20%	大賣/
2021/06/01	18.1	22.48	0	0.00	22.75	18.1	18,664	0.10%
2021/05/31	35	22.19	1	22.50	22.05	34	18,570	0.18%
2021/05/28	62	22.77	73	22.95	22.65	-11	18,435	-0.06%
2021/05/27	5	22.02	7	21.99	21.90	-2	18,259	-0.01%
2021/05/26	6	22.40	21	22.21	21.95	-15	18,494	-0.08%
2021/05/25	40	21.97	1	22.15	22.00	39	18,527	0.21%
2021/05/24	71	22.29	70.1	23.00	22.40	0.9	18,330	0.00%
2021/05/21	12	21.09	18	21.26	21.90	-6	17,771	-0.03%
2021/05/20	3	20.08	0	0.00	19.95	3	17,418	0.02%
2021/05/19	115	20.63	101	20.70	20.45	14	17,365	0.08%	大買/大賣/
2021/05/18	4	19.65	48	19.40	20.05	-44	17,255	-0.25%
2021/05/17	16.2	18.98	6	18.25	18.25	10.2	17,120	0.06%
2021/05/14	7	20.03	25	20.00	20.10	-18	16,930	-0.11%
2021/05/13	13.2	19.56	80	20.05	19.80	-66.9	16,782	-0.40%
2021/05/12	34.1	21.67	54.6	20.92	20.75	-20.5	16,521	-0.12%
2021/05/11	38	23.48	0	0.00	23.00	38	16,099	0.24%
2021/05/10	4.1	24.86	19	24.87	24.65	-14.9	15,833	-0.09%
2021/05/07	17.1	24.58	27.2	24.76	24.75	-10.1	15,601	-0.06%
2021/05/06	25	23.92	21	24.74	23.75	4	15,417	0.03%
2021/05/05	7	23.96	0	0.00	23.90	7	15,253	0.05%
2021/05/04	209	24.40	100	23.99	23.75	109	15,096	0.72%	大買/鉅額交易
2021/05/03	13	25.78	21	26.09	25.50	-8	14,515	-0.06%
2021/04/29	2.2	25.06	11.1	24.95	25.30	-8.9	14,021	-0.06%
2021/04/28	7.2	25.95	10	25.99	25.65	-2.8	13,724	-0.02%
2021/04/27	69	26.92	5	26.56	26.50	64	13,380	0.48%
2021/04/26	32	27.32	71.2	27.39	27.30	-39.2	12,907	-0.30%
2021/04/23	24.3	26.13	20	26.00	25.80	4.3	12,086	0.04%
2021/04/22	222	28.99	121	29.11	27.00	101	11,549	0.87%	大買/大賣/鉅額交易
2021/04/21	126	25.23	101	26.84	27.60	25	9,621	0.26%	大買/大賣/
2021/04/20	132	25.50	46	25.83	25.10	86	8,117	1.06%	大買/
2021/04/19	19	24.01	86	24.05	24.60	-67	7,019	-0.95%
2021/04/16	2	22.28	2.5	22.38	22.40	-0.5	6,198	-0.01%
2021/04/15	0	22.25	0	0.00	22.15	0	6,025	0.00%
2021/04/14	25	21.82	12	22.07	22.35	13	5,967	0.22%
2021/04/13	36	22.23	2	22.20	21.90	34	5,771	0.59%
2021/04/12	4	22.31	4	22.34	22.30	0	5,613	0.00%
2021/04/09	2	22.50	0	0.00	22.60	2	5,550	0.04%
2021/04/08	3.1	22.29	24	22.38	22.50	-20.9	5,392	-0.39%
2021/04/07	25	22.04	15	22.10	22.15	10	5,263	0.19%
2021/04/06	45	22.44	12	22.47	22.40	33	5,191	0.64%
2021/04/01	9	22.03	39	21.99	22.15	-30	5,110	-0.59%
2021/03/31	52	21.53	39	21.47	21.45	13	4,798	0.27%
2021/03/30	4	22.84	2	22.63	22.25	2	3,993	0.05%
2021/03/29	5	22.27	0	0.00	22.40	5	4,034	0.12%
2021/03/26	11	22.33	0	0.00	22.35	11	4,748	0.23%
2021/03/25	1	22.45	0	0.00	22.40	1	5,212	0.02%
2021/03/24	0	0.00	4	22.54	22.55	-4	5,463	-0.07%
2021/03/23	3.2	22.85	14	22.66	22.75	-10.8	5,487	-0.20%
2021/03/22	5	22.65	2	22.83	22.95	3	5,462	0.05%
2021/03/19	8	22.34	1	22.40	22.30	7	5,380	0.13%
2021/03/18	15	22.77	1	22.70	22.60	14	5,313	0.26%
2021/03/17	9	23.02	9	23.54	22.90	0	5,234	0.00%
2021/03/16	16	22.76	15	23.01	23.10	1	5,088	0.02%
2021/03/15	25	21.84	0	0.00	21.90	25	4,942	0.51%
2021/03/12	1	22.20	0	0.00	22.00	1	4,899	0.02%
2021/03/11	6	22.06	5	22.02	21.90	1	4,838	0.02%
2021/03/10	2	22.73	0	0.00	22.45	2	4,710	0.04%
2021/03/03	1	23.25	0	0.00	23.70	1	4,570	0.02%
2021/03/02	1	23.65	0	0.00	23.40	1	4,574	0.02%
2021/02/26	7	23.68	0	0.00	23.95	7	4,553	0.15%
2021/02/25	0	0.00	2	25.60	26.50	-2	4,253	-0.05%
2021/02/24	0	0.00	2	25.45	25.30	-2	4,134	-0.05%
2021/02/23	0	0.00	2.4	25.21	25.25	-2.4	4,084	-0.06%
2021/02/18	0	0.00	1	25.90	25.30	-1	3,966	-0.03%
2021/01/25	0	0.00	4	24.65	24.75	-4	3,857	-0.10%
2021/01/22	2	24.65	0	0.00	24.65	2	3,864	0.05%
2021/01/21	0.1	23.90	0	0.00	24.00	0.1	3,859	0.00%
2021/01/20	1	24.15	0	0.00	24.05	1	3,859	0.03%
2021/01/18	0	0.00	1	25.10	25.00	-1	3,834	-0.03%
2021/01/12	0.4	26.70	3	26.20	25.90	-2.6	3,744	-0.07%
2021/01/11	0	0.00	0	26.70	26.75	0	3,702	0.00%
2021/01/08	1	26.60	0	0.00	26.45	1	3,680	0.03%
2021/01/06	0	0.00	2	27.45	26.50	-2	3,633	-0.06%
2021/01/04	4	28.13	0	0.00	28.25	4	3,547	0.11%
2020/12/31	0	0.00	2	28.75	28.45	-2	3,478	-0.06%
2020/12/29	2	30.00	3	30.08	28.80	-1	3,435	-0.03%
2020/12/28	40	29.57	36	30.21	29.35	4	3,310	0.12%
2020/12/25	13	28.78	2	28.55	28.30	11	3,066	0.36%
2020/12/24	1	28.85	2	29.10	28.65	-1	2,989	-0.03%
2020/12/23	4	27.79	6	28.68	29.00	-2	2,911	-0.07%
2020/12/22	34	31.03	23	30.47	28.05	11	2,739	0.40%
2020/12/21	5	30.42	8	30.39	30.95	-3	1,990	-0.15%
2020/12/18	0	0.00	2.4	27.92	28.15	-2.4	1,510	-0.16%
2020/12/17	2	25.75	1	25.60	25.60	1	1,250	0.08%
2020/12/14	3	24.70	0	0.00	24.80	3	1,187	0.25%
2020/12/10	1	24.70	0	0.00	24.70	1	1,197	0.08%
2020/12/09	0	0.00	1	24.90	24.85	-1	1,218	-0.08%
2020/12/08	2	25.30	2	25.20	25.15	0	1,410	0.00%
2020/12/07	0	0.00	5	24.90	24.90	-5	1,396	-0.36%
2020/12/04	5	24.80	0	0.00	24.75	5	1,398	0.36%
2020/12/03	0	0.00	2	24.85	24.85	-2	1,444	-0.14%
2020/12/02	3	25.20	8	25.19	25.05	-5	1,577	-0.32%
2020/12/01	3	24.88	9	24.93	24.90	-6	1,564	-0.38%
2020/11/30	3	25.05	0	0.00	24.90	3	1,571	0.19%
2020/11/27	2	24.90	1	25.20	25.05	1	1,561	0.06%
2020/11/26	10	25.25	1	25.25	25.25	9	1,570	0.57%
2020/11/25	10.1	24.78	0	0.00	25.05	10.1	1,603	0.63%
2020/11/24	0	0.00	3	24.68	24.45	-3	1,537	-0.20%
2020/11/23	6	24.57	4	24.60	24.60	2	1,552	0.13%
2020/11/18	1	24.05	0	0.00	24.00	1	1,578	0.06%
2020/11/13	2	23.85	0	0.00	24.05	2	1,680	0.12%
2020/11/12	1	24.20	0	0.00	23.85	1	1,789	0.06%
2020/11/09	1	24.65	0	0.00	24.45	1	1,782	0.06%
2020/11/03	1	24.50	0	0.00	24.55	1	1,946	0.05%
2020/10/28	1	25.40	0	0.00	25.25	1	2,105	0.05%
2020/10/23	0	0.00	1	25.00	24.95	-1	2,188	-0.05%
2020/10/14	0.1	24.75	0	0.00	24.90	0.1	2,311	0.00%
2020/09/29	0	0.00	1	24.10	24.05	-1	2,426	-0.04%
2020/09/21	0	0.00	3	25.10	24.85	-3	2,364	-0.13%
2020/09/18	0	0.00	2	25.10	24.95	-2	2,367	-0.08%
2020/09/16	0	0.00	2	25.05	24.80	-2	2,390	-0.08%
2020/09/15	2	25.05	3	25.10	24.95	-1	2,384	-0.04%
2020/09/11	2	26.10	1	26.05	25.25	1	2,354	0.04%
2020/09/10	1	25.30	2	25.25	25.30	-1	2,148	-0.05%
2020/09/09	1	25.10	6	24.98	25.15	-5	2,135	-0.23%
2020/09/08	3	25.33	3	25.60	25.15	0	2,131	0.00%
2020/09/07	12	25.82	1	25.95	25.70	11	2,099	0.52%
2020/09/04	2	24.50	0	0.00	24.50	2	2,001	0.10%
2020/09/03	2	24.55	1	24.50	24.45	1	2,009	0.05%
2020/09/02	1	24.50	1	24.50	24.45	0	2,010	0.00%
2020/09/01	2	24.73	5	24.70	24.45	-3	2,049	-0.15%
2020/08/28	1	24.35	0	0.00	24.30	1	1,982	0.05%
2020/08/26	2	24.40	2	24.55	24.45	0	1,962	0.00%
2020/08/25	0	0.00	4	24.60	24.50	-4	1,978	-0.20%
2020/08/20	0	0.00	1	24.05	24.15	-1	2,068	-0.05%
2020/08/19	0	0.00	2	25.70	25.40	-2	2,022	-0.10%
2020/08/18	4	25.71	2	25.98	25.35	2	1,980	0.10%
2020/08/13	1	24.90	4	24.60	24.55	-3	1,904	-0.16%
2020/08/12	2	24.75	0	0.00	24.90	2	1,902	0.11%
2020/08/10	3	25.50	0	0.00	25.25	3	1,900	0.16%
2020/08/07	2	25.30	2	26.05	25.70	0	1,868	0.00%
2020/08/06	2	25.18	1	25.55	24.90	1	1,839	0.05%
2020/08/04	1	26.20	1	25.75	25.65	0	1,869	0.00%
2020/07/30	6	25.21	6	25.13	25.15	0	1,897	0.00%
2020/07/29	1	24.45	1	24.70	24.70	0	1,876	0.00%
2020/07/28	0	0.00	5	23.65	23.70	-5	1,827	-0.27%
2020/07/27	3	24.03	0	0.00	24.00	3	1,829	0.16%
2020/07/22	3	25.00	0	0.00	24.70	3	1,832	0.16%
2020/07/02	0	0.00	2	23.30	23.10	-2	1,629	-0.12%
2020/06/29	0	0.00	2	22.80	22.80	-2	1,656	-0.12%
2020/06/23	0	0.00	5	23.10	22.95	-5	1,630	-0.31%
2020/06/18	0	0.00	4	24.00	23.70	-4	1,618	-0.25%
2020/06/17	0	0.00	2	23.98	23.95	-2	1,621	-0.12%
2020/06/15	0	0.00	4	23.55	23.50	-4	1,655	-0.24%
2020/06/09	2	25.23	0	0.00	25.30	2	1,662	0.12%
2020/06/08	3	25.40	0	0.00	25.55	3	1,676	0.18%
2020/06/01	0	0.00	3	25.15	25.10	-3	1,619	-0.19%
2020/05/29	3	24.60	0	0.00	24.80	3	1,600	0.19%
2020/05/28	3	24.95	0	0.00	24.50	3	1,548	0.19%
2020/05/22	5	24.00	0	0.00	23.80	5	1,481	0.34%
2020/05/21	0	0.00	5	24.30	24.30	-5	1,473	-0.34%
2020/05/20	2	24.45	4	24.35	24.25	-2	1,469	-0.14%
2020/05/19	0	0.00	1	24.30	24.50	-1	1,414	-0.07%
2020/05/18	4	24.11	0	0.00	24.50	4	1,404	0.28%
2020/05/15	6	23.75	5	23.95	23.50	1	1,383	0.07%
2020/05/13	14	25.06	1	24.85	24.85	13	1,340	0.97%
2020/05/12	1	24.55	0	0.00	24.75	1	1,322	0.08%
2020/05/11	5	24.55	5	24.80	25.00	0	1,306	0.00%
2020/05/08	5	23.80	0	0.00	24.00	5	1,296	0.39%
2020/05/07	3	23.70	5	23.85	23.90	-2	1,277	-0.16%
2020/05/06	2	24.35	2	25.00	24.35	0	1,248	0.00%
2020/05/05	0	0.00	2	23.35	23.35	-2	1,127	-0.18%
2020/04/30	0	0.00	4	21.80	22.00	-4	1,093	-0.37%
2020/04/28	0	0.00	3	20.70	20.95	-3	1,091	-0.27%
2020/04/23	3	19.60	0	0.00	19.75	3	1,116	0.27%
2020/04/17	5	20.21	1	20.30	19.85	4	1,112	0.36%
2020/04/09	0	0.00	3	18.75	19.00	-3	1,135	-0.26%
2020/04/08	2	18.80	0	0.00	18.85	2	1,137	0.18%
2020/04/01	3	17.60	0	0.00	17.50	3	1,127	0.27%
2020/03/27	0.2	17.25	0	0.00	17.25	0.2	1,105	0.02%
2020/03/25	0	0.00	6	17.40	17.40	-6	1,118	-0.54%
2020/03/23	5	16.30	0	0.00	16.45	5	1,109	0.45%
2020/03/20	0	0.00	0.1	17.00	17.10	-0.1	1,111	-0.01%
2020/03/19	0	0.00	1	16.30	15.55	-1	1,096	-0.09%
2020/03/13	5	18.75	1	18.70	19.30	4	1,002	0.40%
2020/03/12	0	0.00	1	21.35	20.55	-1	976	-0.10%
2020/03/06	0	0.00	4.3	22.85	22.90	-4.3	901	-0.47%
2020/03/02	0	0.00	2	22.60	22.80	-2	893	-0.22%
2020/02/25	0	0.00	5	23.63	23.65	-5	875	-0.57%
2020/02/24	2	23.80	0	0.00	23.80	2	863	0.23%
2020/02/18	0	0.00	2	24.20	24.05	-2	849	-0.24%
2020/02/17	0	0.00	7	24.40	24.25	-7	864	-0.81%
2020/02/13	0	0.00	3	24.80	24.50	-3	871	-0.34%
2020/02/12	2	24.60	0	0.00	24.50	2	862	0.23%
2020/02/11	6	24.22	2	24.20	24.65	4	854	0.47%
2020/02/06	5	23.45	0	0.00	23.60	5	869	0.57%
2020/02/05	2	23.70	0	0.00	23.30	2	868	0.23%
2020/02/04	3	23.55	0	0.00	23.55	3	861	0.35%
2020/01/13	0	0.00	1	27.15	26.50	-1	870	-0.11%
2020/01/09	3	26.65	2	26.80	26.80	1	795	0.13%
2020/01/02	0	0.00	1	27.00	27.10	-1	860	-0.12%
2019/12/30	2	27.20	2	26.95	26.95	0	853	0.00%
2019/12/26	0.2	26.50	0	0.00	26.70	0.2	839	0.02%
2019/12/18	2	26.90	0	0.00	26.95	2	831	0.24%
2019/12/17	1	26.65	0	0.00	26.75	1	826	0.12%
2019/12/16	0	0.00	2	26.45	26.45	-2	828	-0.24%
2019/11/28	2	26.90	0	0.00	26.80	2	1,060	0.19%
2019/11/19	0	0.00	2	26.35	26.30	-2	1,104	-0.18%
2019/11/11	2	27.05	0	0.00	26.65	2	1,129	0.18%
2019/11/08	0	0.00	1	27.30	27.10	-1	1,117	-0.09%
2019/11/07	0	0.00	3	27.50	27.60	-3	1,107	-0.27%
2019/11/06	1	27.05	0	0.00	27.00	1	1,076	0.09%
2019/10/30	2	26.80	0	0.00	27.10	2	1,084	0.18%
2019/10/23	5	27.13	0	0.00	27.00	5	1,112	0.45%
2019/10/01	0	0.00	2	25.95	26.10	-2	1,217	-0.16%
2019/09/25	0	0.00	1	26.50	26.50	-1	1,286	-0.08%
2019/09/12	0	0.00	10	26.58	26.45	-10	1,231	-0.81%
2019/09/11	12	26.37	2	26.20	26.40	10	1,221	0.82%
2019/07/24	1	26.90	0	0.00	26.70	1	1,730	0.06%
2019/07/22	0	0.00	2	27.10	26.85	-2	1,729	-0.12%
2019/07/19	0.6	27.20	0	0.00	27.20	0.6	1,716	0.03%
2019/07/18	0	0.00	2	27.90	27.30	-2	1,714	-0.12%
2019/07/17	2	27.40	5	27.25	27.25	-3	1,666	-0.18%
2019/07/16	7	27.14	0	0.00	27.05	7	1,607	0.44%
2019/07/09	0	0.00	1	26.65	26.45	-1	1,643	-0.06%
2019/07/08	0	0.00	2	26.50	26.35	-2	1,637	-0.12%
2019/07/04	0	0.00	5	27.03	26.90	-5	1,633	-0.31%
2019/07/02	0	0.00	5	26.88	27.05	-5	1,625	-0.31%
2019/06/28	0	0.00	17	26.50	26.40	-17	1,612	-1.05%
2019/06/27	0	0.00	3	26.60	26.35	-3	1,677	-0.18%
2019/06/26	2	26.30	0	0.00	26.30	2	1,707	0.12%
2019/06/24	1	26.40	0	0.00	26.40	1	1,743	0.06%
2019/06/21	6	26.50	0	0.00	26.60	6	1,755	0.34%
2019/06/20	0	0.00	1	26.30	26.35	-1	1,763	-0.06%
2019/06/17	0	0.00	3	26.63	26.55	-3	2,105	-0.14%
2019/06/14	18	26.98	5	26.65	26.50	13	2,128	0.61%
2019/06/13	2	26.40	2	26.45	26.45	0	2,111	0.00%
2019/06/10	0.2	26.10	0	0.00	26.20	0.2	2,114	0.01%
2019/06/05	0	0.00	0.4	27.00	27.10	-0.4	2,093	-0.02%
2019/06/04	0	0.00	2	26.18	26.10	-2	2,071	-0.10%
2019/05/31	1	26.45	0	0.00	26.45	1	2,103	0.05%
2019/05/29	1	26.70	0	0.00	26.35	1	2,132	0.05%
2019/05/28	1	27.00	0	0.00	26.95	1	2,144	0.05%
2019/05/24	1	27.10	0	0.00	26.90	1	2,302	0.04%
2019/05/21	0	0.00	1	27.85	27.20	-1	2,470	-0.04%
2019/05/20	1	26.70	0	0.00	27.40	1	2,634	0.04%
2019/05/06	1	28.35	1.2	27.94	27.65	-0.2	3,088	-0.01%
2019/05/03	11	27.86	11	27.53	27.30	0	3,091	0.00%
2019/05/02	0	0.00	4	26.70	26.70	-4	3,034	-0.13%
2019/04/29	1	26.45	0	0.00	26.20	1	3,032	0.03%
2019/04/25	0	0.00	1	26.25	26.20	-1	3,052	-0.03%
2019/04/22	2	26.65	0	0.00	26.40	2	3,045	0.07%
2019/04/19	0	0.00	1	26.50	26.50	-1	3,065	-0.03%
2019/04/12	0	0.00	1	27.45	27.30	-1	3,016	-0.03%
2019/04/11	0	0.00	2	27.85	27.65	-2	3,012	-0.07%
2019/04/09	4	27.93	0	0.00	27.80	4	3,003	0.13%
2019/04/08	0	0.00	3	27.42	27.40	-3	2,986	-0.10%
2019/04/03	0	0.00	5	27.30	27.30	-5	2,986	-0.17%
2019/04/02	1	27.50	3	27.65	27.30	-2	2,980	-0.07%
2019/04/01	0	0.00	3	28.00	27.30	-3	2,993	-0.10%
2019/03/29	0	0.00	3	28.90	28.20	-3	3,007	-0.10%
2019/03/27	3	28.40	0	0.00	28.50	3	2,985	0.10%
2019/03/25	1	28.10	2	27.80	27.75	-1	2,971	-0.03%
2019/03/22	10	29.45	1	29.65	28.50	9	2,949	0.31%
2019/03/21	10	29.63	8	29.98	29.50	2	2,877	0.07%
2019/03/20	3	29.60	5	29.33	29.25	-2	2,735	-0.07%
2019/03/18	1	29.00	0	0.00	28.55	1	2,601	0.04%
2019/03/15	1	28.65	1	28.00	28.70	0	2,579	0.00%
2019/03/14	0	0.00	1	27.50	27.60	-1	2,546	-0.04%
2019/03/11	0	0.00	1	27.90	27.75	-1	2,571	-0.04%
2019/03/08	2	27.10	0	0.00	27.20	2	2,575	0.08%
2019/03/05	2	28.80	1	28.50	28.50	1	2,580	0.04%
2019/03/04	2	29.20	2	28.80	28.60	0	2,587	0.00%
2019/02/26	5	29.19	4	29.23	28.80	1	2,590	0.04%
2019/02/21	3	28.75	1	28.95	28.95	2	2,371	0.08%
2019/02/20	7	28.81	2	28.75	28.95	5	2,315	0.22%
2019/02/19	1	28.75	7	28.79	29.10	-6	2,203	-0.27%
2019/02/18	2	26.35	14	26.73	26.70	-12	1,946	-0.62%
2019/02/15	1	26.15	1	25.20	26.15	0	1,928	0.00%
2019/02/14	0	0.00	1	24.55	24.50	-1	1,725	-0.06%
2019/02/13	0	0.00	3	24.47	24.60	-3	1,714	-0.18%
2019/02/12	1	24.45	8	24.31	24.30	-7	1,684	-0.42%
2019/01/24	1	26.50	1	25.70	26.60	0	1,550	0.00%
2019/01/17	6	24.83	5	25.10	25.20	1	1,543	0.06%
2019/01/11	0.1	24.30	6	24.80	24.40	-5.9	1,529	-0.39%
2019/01/10	6	24.70	0	0.00	24.25	6	1,525	0.39%
2019/01/09	2	24.75	0	0.00	24.40	2	1,516	0.13%
2019/01/08	0	0.00	3	25.05	24.80	-3	1,519	-0.20%
2018/12/27	0	0.00	2	25.30	25.00	-2	1,763	-0.11%
2018/12/26	0	0.00	2	24.75	24.75	-2	1,799	-0.11%
2018/12/25	1	25.25	0	0.00	25.25	1	1,910	0.05%
2018/12/22	16	25.96	9	26.07	26.20	7	2,224	0.31%
2018/12/21	1	25.50	0	0.00	25.20	1	2,322	0.04%
2018/12/20	1	25.90	1	26.65	25.85	0	2,715	0.00%
2018/12/18	1	27.30	0	0.00	27.00	1	3,031	0.03%
2018/12/12	0.1	28.15	0	0.00	28.30	0.1	3,101	0.00%
2018/12/06	0	0.00	2	28.15	27.55	-2	3,137	-0.06%
2018/12/04	0	0.00	2	29.00	29.10	-2	3,116	-0.06%
2018/12/03	0	0.00	5	29.05	29.15	-5	3,118	-0.16%
2018/11/30	7	28.98	2	29.03	28.85	5	3,110	0.16%
2018/11/29	1.1	30.08	2	30.50	29.90	-0.9	3,072	-0.03%
2018/11/28	2	30.18	0	0.00	29.95	2	3,062	0.07%
2018/11/27	0	0.00	1	30.25	29.90	-1	3,056	-0.03%
2018/11/26	1	29.65	1	29.95	30.30	0	3,041	0.00%
2018/11/23	0	0.00	1	32.00	32.00	-1	2,990	-0.03%
2018/11/20	5	33.65	0	0.00	33.00	5	2,966	0.17%
2018/11/15	1	33.20	0	0.00	33.20	1	3,016	0.03%
2018/11/14	2	34.25	8	34.36	33.65	-6	2,998	-0.20%
2018/11/09	1	32.20	3	32.55	33.00	-2	2,909	-0.07%
2018/11/07	1	33.30	1	32.70	32.60	0	2,903	0.00%
2018/11/05	7	32.94	0	0.00	32.55	7	2,876	0.24%
2018/11/02	2	33.18	4	33.11	32.95	-2	2,855	-0.07%
2018/11/01	0	0.00	1	32.30	32.05	-1	2,796	-0.04%
2018/10/31	1	32.20	0	0.00	32.20	1	2,793	0.04%
2018/10/30	2	32.35	1	32.40	31.90	1	2,791	0.04%
2018/10/29	1	31.65	0	0.00	31.70	1	2,769	0.04%
2018/10/26	1	31.60	1	31.50	31.40	0	2,769	0.00%
2018/10/25	3	32.47	7	33.09	31.30	-4	2,786	-0.14%
2018/10/24	1	31.30	2	31.40	31.85	-1	2,750	-0.04%
2018/10/22	1	32.20	2	32.10	32.20	-1	2,809	-0.04%
2018/10/19	2	31.70	2	32.00	32.15	0	2,876	0.00%
2018/10/15	0.2	32.00	0	0.00	31.80	0.2	2,998	0.01%
2018/10/12	5	31.65	2	30.50	32.20	3	2,998	0.10%
2018/10/09	3	34.97	3	34.93	34.95	0	2,938	0.00%
2018/10/08	1	35.30	2	35.93	35.30	-1	2,986	-0.03%
2018/10/05	12	35.61	3	35.77	35.10	9	3,037	0.30%
2018/10/04	1	37.35	6	37.69	37.75	-5	2,988	-0.17%
2018/10/03	5	40.14	5	38.59	38.10	0	2,958	0.00%
2018/10/02	6	40.62	0	0.00	40.05	6	2,852	0.21%
2018/10/01	4	40.88	6.9	41.79	41.60	-2.9	2,765	-0.10%
2018/09/28	9.3	40.69	6	41.72	39.80	3.3	2,552	0.13%
2018/09/27	10	41.86	8	42.14	42.70	2	2,425	0.08%
2018/09/26	4	40.41	3	40.87	41.15	1	2,053	0.05%
2018/09/25	1	34.30	3	37.45	37.45	-2	1,803	-0.11%
2018/09/20	0	0.00	1	34.50	34.70	-1	1,790	-0.06%
2018/09/19	1	35.00	1	34.40	34.15	0	1,866	0.00%
2018/09/17	2.1	33.02	0	0.00	32.90	2.1	2,090	0.10%
2018/09/13	0.1	33.60	0	0.00	33.60	0.1	2,305	0.00%
2018/09/07	0.2	33.60	0	0.00	33.55	0.2	2,352	0.01%
2018/09/06	0.8	34.05	0	0.00	34.05	0.8	2,370	0.04%
2018/09/05	0	0.00	1	34.65	35.10	-1	2,415	-0.04%
2018/09/03	3.6	35.05	0.1	34.60	34.50	3.4	2,529	0.14%
2018/08/30	2	36.50	0	0.00	36.50	2	2,583	0.08%
2018/08/27	0	0.00	1	37.05	37.15	-1	2,790	-0.04%
2018/08/24	0	0.00	1.8	37.35	37.30	-1.8	2,871	-0.06%
2018/08/23	2	38.78	0	0.00	38.20	2	2,896	0.07%
2018/08/22	0.3	36.10	0	0.00	36.20	0.3	2,903	0.01%
2018/08/20	1	35.70	0	0.00	37.10	1	3,081	0.03%
2018/08/14	0	0.00	1	34.20	34.15	-1	3,339	-0.03%
2018/08/03	1.6	37.90	0.4	37.90	37.95	1.2	4,580	0.03%
2018/08/01	0	0.00	1	39.25	38.65	-1	4,964	-0.02%
2018/07/31	3.3	42.43	5	41.00	41.10	-1.7	5,096	-0.03%
2018/07/18	2	15.70	0	0.00	15.60	2	5,229	0.04%
2018/07/16	5	16.66	0	0.00	16.55	5	5,300	0.09%
2018/07/13	0	0.00	6	15.24	15.50	-6	5,436	-0.11%
2018/07/10	4	15.55	0.6	15.35	15.45	3.4	5,750	0.06%
2018/07/06	1	14.85	0	0.00	15.45	1	6,457	0.02%
2018/07/05	1	15.60	7.2	15.49	15.20	-6.2	7,094	-0.09%
2018/07/04	4	16.43	0	0.00	16.10	4	7,627	0.05%
2018/07/03	8	17.50	10	17.23	17.00	-2	7,720	-0.03%
2018/06/28	2	17.85	6	17.92	17.75	-4	8,279	-0.05%
2018/06/27	6	18.36	35	18.21	18.05	-29	8,685	-0.33%
2018/06/26	3	17.75	0	0.00	17.65	3	9,058	0.03%
2018/06/25	0	0.00	1	18.15	18.15	-1	9,292	-0.01%
2018/06/22	3	18.50	4	18.70	18.40	-1	9,531	-0.01%
2018/06/21	1	18.90	0	0.00	18.90	1	9,520	0.01%
2018/06/20	1	19.00	3	19.03	19.10	-2	9,512	-0.02%
2018/06/19	10	19.96	2	20.20	19.35	8	9,482	0.08%
2018/06/15	3	19.50	2	19.20	19.10	1	9,398	0.01%
2018/06/14	3	19.73	10	20.07	19.70	-7	9,338	-0.07%
2018/06/13	7	19.16	11	19.45	19.70	-4	9,122	-0.04%
2018/06/12	5	17.93	0	0.00	17.95	5	8,940	0.06%
2018/06/11	3	18.15	0	0.00	18.15	3	8,918	0.03%
2018/06/07	0	0.00	2	18.25	18.30	-2	8,910	-0.02%
2018/06/06	7	18.75	5	18.61	18.40	2	8,919	0.02%
2018/06/05	4	18.50	0	0.00	18.50	4	8,900	0.04%
2018/06/04	0	0.00	5	18.96	18.85	-5	8,870	-0.06%
2018/06/01	4	18.06	6	18.93	18.90	-2	8,831	-0.02%
2018/05/31	5	18.38	10	18.45	18.20	-5	8,761	-0.06%
2018/05/29	3	18.85	0	0.00	18.45	3	8,778	0.03%
2018/05/28	1	18.30	0	0.00	18.25	1	8,746	0.01%
2018/05/25	1	18.70	3	19.10	18.70	-2	8,721	-0.02%
2018/05/24	15	19.01	12	18.05	19.30	3	8,710	0.03%
2018/05/23	4	18.30	7	18.15	18.05	-3	8,637	-0.03%
2018/05/22	6	19.00	3	19.00	18.95	3	8,568	0.04%
2018/05/21	0	0.00	1	19.20	19.10	-1	8,536	-0.01%
2018/05/18	5	19.10	22	19.38	19.50	-17	8,493	-0.20%
2018/05/17	4	19.40	6	19.75	19.15	-2	8,462	-0.02%
2018/05/16	0	0.00	17	20.61	20.30	-17	8,321	-0.20%
2018/05/15	18	21.23	8	21.29	20.85	10	8,292	0.12%
2018/05/14	6	20.35	2	20.45	20.30	4	8,277	0.05%
2018/05/11	10	20.94	0	0.00	20.70	10	8,260	0.12%
2018/05/10	14	21.23	10	21.18	20.90	4	8,217	0.05%
2018/05/09	6	21.03	16	21.57	21.50	-10	8,186	-0.12%
2018/05/08	8	21.14	7	20.95	20.90	1	8,040	0.01%
2018/05/07	4	21.20	12	21.08	22.00	-8	7,918	-0.10%
2018/05/04	9	20.52	7	20.10	20.05	2	7,744	0.03%
2018/05/03	7	21.49	7	21.53	21.40	0	7,599	0.00%
2018/05/02	15	24.35	10	24.54	23.70	5	7,419	0.07%
2018/04/30	3	23.45	3	23.98	24.20	0	7,147	0.00%
2018/04/27	14	21.34	5	21.67	22.00	9	6,924	0.13%
2018/04/26	6	22.38	31	22.33	21.45	-25	6,817	-0.37%
2018/04/25	1	23.75	2	23.60	23.80	-1	6,690	-0.01%
2018/04/24	8	24.76	322	23.54	24.00	-314	6,694	-4.69%	大賣/鉅額交易
2018/04/23	8	25.28	5	25.05	25.10	3	6,860	0.04%
2018/04/20	6	25.96	0	0.00	25.40	6	6,824	0.09%
2018/04/19	1	26.25	39	26.28	25.90	-38	6,738	-0.56%
2018/04/18	34	24.63	6.3	24.76	24.80	27.7	6,566	0.42%
2018/04/17	0	0.00	13	24.17	24.05	-13	6,658	-0.20%
2018/04/16	17	24.91	21	24.17	24.30	-4	6,680	-0.06%
2018/04/13	24	25.61	37	25.40	25.50	-13	6,977	-0.19%
2018/04/12	77	26.12	7	26.66	26.40	70	6,854	1.02%
2018/04/11	145	24.09	16	24.52	26.05	129	6,572	1.96%	大買/鉅額交易
2018/04/10	218	22.98	225	24.20	23.70	-7	5,896	-0.12%	大買/大賣/
2018/04/09	0	0.00	25	22.10	22.10	-25	5,290	-0.47%
2018/04/03	107	19.91	8	19.62	20.10	99	5,118	1.93%	大買/
2018/04/02	10	18.53	103	18.42	18.40	-93	4,878	-1.91%	大賣/
2018/03/31	16	18.65	1	18.75	18.60	15	4,723	0.32%
2018/03/30	128	17.91	5.2	18.55	18.35	122.9	4,498	2.73%	大買/鉅額交易
2018/03/29	16	16.70	5.1	16.66	17.70	10.9	4,080	0.27%
2018/03/28	7	16.21	0.1	16.10	16.20	6.9	3,675	0.19%
2018/03/27	100	15.80	102	15.76	15.80	-2	3,398	-0.06%	大賣/
2018/03/23	0	0.00	2	14.35	14.30	-2	3,129	-0.06%
2018/03/21	0	0.00	1	14.40	14.30	-1	3,114	-0.03%
2018/03/19	1	14.25	0	0.00	14.25	1	3,105	0.03%
2018/03/16	0	0.00	3	14.45	14.20	-3	3,104	-0.10%
2018/03/15	5	14.30	6	14.40	14.40	-1	3,095	-0.03%
2018/03/14	0	0.00	2	14.35	14.25	-2	3,092	-0.06%
2018/03/13	0	0.00	5	14.20	14.20	-5	3,078	-0.16%
2018/03/12	11	14.47	12	14.42	14.20	-1	3,072	-0.03%
2018/03/09	10	13.90	0	0.00	13.80	10	3,026	0.33%
2018/03/07	0	0.00	1	14.15	13.90	-1	3,028	-0.03%
2018/03/05	5	14.20	0	0.00	14.35	5	3,012	0.17%
2018/03/02	0	0.00	2	14.00	13.95	-2	2,966	-0.07%
2018/03/01	1	13.95	8	13.85	13.90	-7	2,966	-0.24%
2018/02/26	0	0.00	24	13.92	13.90	-24	2,997	-0.80%
2018/02/23	3	13.80	1	13.50	14.00	2	3,000	0.07%
2018/02/22	0	0.00	6	13.35	13.05	-6	2,968	-0.20%
2018/02/08	1	13.25	5	13.28	13.25	-4	2,973	-0.13%
2018/02/07	3	13.25	16	13.32	13.45	-13	2,976	-0.44%
2018/02/06	0	0.00	32	12.98	12.80	-32	2,951	-1.08%
2018/02/05	4	13.78	4	13.99	13.75	0	2,897	0.00%
2018/02/02	2	14.40	5.1	14.42	14.20	-3.1	2,894	-0.11%
2018/02/01	1	14.50	8	14.55	14.60	-7	2,930	-0.24%
2018/01/30	0	0.00	0.1	13.95	13.95	-0.1	2,988	0.00%
2018/01/29	0	0.00	6	14.16	14.10	-6	3,116	-0.19%
2018/01/26	0	0.00	1	14.05	14.10	-1	3,131	-0.03%
2018/01/25	10	14.00	0	0.00	14.10	10	3,154	0.32%
2018/01/24	7	14.37	195	14.10	14.00	-188	3,150	-5.97%	大賣/鉅額交易
2018/01/23	14	14.35	0	0.00	14.50	14	3,107	0.45%
2018/01/22	10	14.64	6	14.31	14.30	4	3,099	0.13%
2018/01/19	8.1	14.80	3	14.55	14.55	5.1	3,098	0.16%
2018/01/18	14	14.82	10	14.77	14.80	4	3,062	0.13%
2018/01/17	190	15.11	18	15.11	15.25	172	2,957	5.82%	大買/鉅額交易
2018/01/16	26	14.12	17	13.95	13.95	9	2,700	0.33%
2018/01/15	7	13.84	5	13.72	13.70	2	2,661	0.08%
2018/01/12	7	13.91	6	13.77	13.80	1	2,617	0.04%
2018/01/11	37	13.80	28	14.00	13.85	9	2,561	0.35%
2018/01/10	13	14.75	2	14.80	14.75	11	2,356	0.47%
2018/01/09	102	15.06	28.1	14.86	15.25	73.9	2,210	3.34%	大買/
2018/01/08	10	13.40	3.1	13.59	13.90	6.9	1,768	0.39%
2018/01/05	64	12.07	0	0.00	12.65	64	1,616	3.96%
2018/01/04	0.4	11.40	0	0.00	11.50	0.4	1,419	0.03%