台船 (2208)-第一金-台南券商分點個股進出

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
19.00
漲跌
▲0.15
漲幅
+0.80%
成交量
3,480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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	18.90	2	18.95	19.00	-2	6,202	-0.03%
2024/04/16	4.1	19.05	1	19.35	18.85	3.1	6,218	0.05%
2024/04/15	4	19.49	4.3	19.25	19.40	-0.3	6,169	0.00%
2024/04/12	2.2	19.08	0	0.00	19.05	2.2	6,116	0.04%
2024/04/11	0	19.25	0	0.00	19.15	0	6,134	0.00%
2024/04/10	1	19.21	38	19.76	19.50	-36.9	6,071	-0.61%
2024/04/09	0	0.00	6.5	18.96	19.05	-6.5	5,805	-0.11%
2024/04/08	0	0.00	3.2	19.07	18.90	-3.2	5,772	-0.06%
2024/04/02	0.7	18.80	0	0.00	18.70	0.7	5,767	0.01%
2024/04/01	2.1	18.70	1	18.90	18.90	1.1	5,790	0.02%
2024/03/29	1	18.85	4	18.98	18.85	-3	5,753	-0.05%
2024/03/28	1	19.00	0	0.00	18.95	1	5,740	0.02%
2024/03/27	5	19.20	3.5	19.27	19.10	1.5	5,696	0.03%
2024/03/26	16	19.18	3.1	19.33	18.80	12.9	5,614	0.23%
2024/03/25	0.4	19.00	0.1	19.10	19.10	0.3	5,481	0.00%
2024/03/22	0	0.00	3	19.02	19.05	-3	5,430	-0.06%
2024/03/21	30	18.80	2	18.75	18.90	28	5,313	0.53%
2024/03/20	11.6	18.79	16	18.80	18.75	-4.4	5,245	-0.08%
2024/03/19	26	19.17	30.6	19.18	19.25	-4.6	5,153	-0.09%
2024/03/18	8	18.14	11.1	18.57	18.60	-3.1	4,770	-0.06%
2024/03/15	0	0.00	1	17.70	17.75	-1	4,490	-0.02%
2024/03/14	0.1	17.70	0.2	17.60	17.60	-0.1	4,455	0.00%
2024/03/13	2.1	17.65	2	17.65	17.65	0.1	4,453	0.00%
2024/03/11	3	17.70	7	17.80	17.75	-4	4,398	-0.09%
2024/03/08	2.5	17.64	0	0.00	17.55	2.5	4,380	0.06%
2024/03/07	3.3	17.75	1	17.80	17.75	2.3	4,387	0.05%
2024/03/06	1	17.95	0.5	18.00	17.90	0.5	4,330	0.01%
2024/03/05	0.7	18.00	32.2	18.05	17.95	-31.5	4,295	-0.73%
2024/03/04	11	18.19	0	0.00	18.00	11	4,260	0.26%
2024/03/01	4	18.21	7.4	18.20	18.20	-3.4	4,242	-0.08%
2024/02/29	7	18.38	2	18.38	18.35	5	4,228	0.12%
2024/02/27	1	18.05	2	18.30	18.05	-1	4,145	-0.02%
2024/02/26	0	0.00	1	18.20	18.05	-1	4,100	-0.02%
2024/02/23	2	18.13	0	0.00	17.95	2	4,062	0.05%
2024/02/22	4	18.20	2	18.43	18.20	2	3,970	0.05%
2024/02/21	1.5	17.97	1	17.95	17.90	0.5	3,829	0.01%
2024/02/20	10	18.05	2	18.10	18.00	8	3,776	0.21%
2024/02/19	1	18.15	0	0.00	18.15	1	3,678	0.03%
2024/02/16	0	0.00	2.5	18.15	18.15	-2.5	3,611	-0.07%
2024/02/15	1	17.95	1	17.90	18.15	0	3,584	0.00%
2024/02/05	17	17.87	2	17.83	17.90	15	3,542	0.42%
2024/02/02	5.3	18.13	1	18.15	18.05	4.3	3,471	0.12%
2024/02/01	10.2	18.25	3	18.28	18.25	7.2	3,441	0.21%
2024/01/31	3.2	18.09	1	18.10	18.05	2.2	3,425	0.07%
2024/01/30	1.3	18.23	2	18.45	18.20	-0.8	3,396	-0.02%
2024/01/29	2.2	18.26	4	18.33	18.25	-1.8	3,358	-0.05%
2024/01/26	1.1	18.43	1	18.50	18.40	0.1	3,340	0.00%
2024/01/25	2	18.53	12	18.51	18.55	-10	3,323	-0.30%
2024/01/24	1	18.65	1	18.65	18.60	0	3,298	0.00%
2024/01/23	17	18.50	16	18.45	18.45	1	3,225	0.03%
2024/01/22	6	18.15	1	18.05	18.10	5	3,130	0.16%
2024/01/19	2	17.98	0.2	17.95	17.95	1.8	3,079	0.06%
2024/01/18	1	18.05	3	18.05	18.00	-2	3,017	-0.07%
2024/01/17	9	18.23	5.3	18.28	18.15	3.7	2,941	0.13%
2024/01/16	20	18.82	2.2	18.55	18.55	17.9	2,832	0.63%
2024/01/15	40.4	19.15	4	19.40	19.05	36.4	2,728	1.33%
2024/01/12	69.4	18.87	14	18.82	18.90	55.4	2,509	2.21%
2024/01/10	17	20.27	1	20.75	20.10	16	1,888	0.85%
2024/01/09	7	20.67	0	0.00	20.45	7	1,843	0.38%
2024/01/08	0.1	21.00	6.4	20.96	20.90	-6.3	1,802	-0.35%
2024/01/05	2	20.68	3	20.45	20.50	-1	1,685	-0.06%
2024/01/04	14	20.01	0	0.00	20.00	14	1,663	0.84%
2024/01/03	1	20.15	1	20.00	20.10	0	1,701	0.00%
2024/01/02	4	20.11	0	0.00	20.10	4	1,696	0.24%
2023/12/29	4.2	20.25	1	20.25	20.30	3.2	1,680	0.19%
2023/12/28	1	20.25	3	20.25	20.25	-2	1,655	-0.12%
2023/12/27	44	20.45	0.2	20.54	20.45	43.8	1,648	2.66%
2023/12/26	51	20.45	0	0.00	20.50	51	1,676	3.04%
2023/12/25	1	20.15	2	20.28	20.20	-1	1,733	-0.06%
2023/12/21	4	20.68	0	0.00	20.65	4	1,751	0.23%
2023/12/19	7	20.75	0	0.00	20.60	7	1,821	0.38%
2023/12/18	2	21.30	0	0.00	21.20	2	1,888	0.11%
2023/12/11	20	21.15	3	21.30	21.45	17	2,192	0.78%
2023/12/08	2	21.30	0	0.00	21.30	2	2,179	0.09%
2023/12/06	3	21.80	0	0.00	21.65	3	2,223	0.13%
2023/12/05	5	22.40	3	22.50	22.05	2	2,238	0.09%
2023/12/04	0	0.00	27.1	22.19	22.20	-27.1	2,227	-1.21%
2023/11/29	0	0.00	2	21.70	21.80	-2	2,313	-0.09%
2023/11/28	0	0.00	21	21.75	21.70	-21	2,317	-0.91%
2023/11/27	0	21.73	3	21.88	21.60	-3	2,333	-0.13%
2023/11/24	0	0.00	0	21.60	21.60	0	2,324	0.00%
2023/11/23	20	21.15	0	0.00	21.25	20	2,306	0.87%
2023/11/21	10	21.10	0	0.00	21.15	10	2,337	0.43%
2023/11/20	0	0.00	0	21.15	21.15	0	2,410	0.00%
2023/11/15	0	0.00	1	20.75	20.85	-1	2,452	-0.04%
2023/11/10	2	20.23	1	20.30	20.20	1	2,516	0.04%
2023/11/08	1	20.75	0	0.00	20.60	1	2,556	0.04%
2023/11/03	1	20.50	0	0.00	20.50	1	2,744	0.04%
2023/10/30	0	0.00	5	20.40	20.40	-5	2,798	-0.18%
2023/10/27	1	20.35	1	20.40	20.35	0	2,810	0.00%
2023/10/26	6	20.39	1	20.35	20.35	5	2,854	0.18%
2023/10/24	35	20.27	1	20.30	20.40	34	2,890	1.18%
2023/10/23	0	0.00	10	20.25	20.25	-10	2,906	-0.34%
2023/10/20	1	20.40	0	0.00	20.30	1	2,939	0.03%
2023/10/18	1	20.85	7	20.71	20.70	-6	2,968	-0.20%
2023/10/17	2.1	20.95	0	0.00	20.85	2.1	2,985	0.07%
2023/10/13	1	21.30	0	0.00	21.45	1	3,056	0.03%
2023/10/12	9.4	21.35	2.4	21.29	21.35	7	3,080	0.23%
2023/10/05	4.1	21.85	0	0.00	21.85	4.1	3,110	0.13%
2023/10/04	1	21.85	0	0.00	21.90	1	3,129	0.03%
2023/10/03	5.2	22.20	0	0.00	22.00	5.2	3,123	0.17%
2023/10/02	3.1	22.43	40.4	22.55	22.25	-37.3	3,115	-1.20%
2023/09/28	2.4	22.94	0	0.00	22.85	2.4	3,073	0.08%
2023/09/27	5.1	23.50	0	0.00	23.40	5.1	3,022	0.17%
2023/09/26	5.1	23.70	1	23.75	23.40	4.1	3,072	0.13%
2023/09/25	18	24.13	3	23.90	23.90	15	3,099	0.48%
2023/09/22	5	24.05	3	23.95	24.20	2	3,274	0.06%
2023/09/21	2.5	23.81	2	23.90	23.65	0.5	3,276	0.02%
2023/09/20	10	24.81	11.4	24.62	24.65	-1.4	3,243	-0.04%
2023/09/19	30	24.13	0.1	24.05	23.90	30	2,977	1.01%
2023/09/18	0	0.00	0	23.85	23.65	0	2,948	0.00%
2023/09/15	0.1	23.50	0	0.00	23.45	0.1	2,945	0.00%
2023/09/14	0	0.00	2.1	23.48	23.75	-2.1	2,933	-0.07%
2023/09/12	12.6	23.24	2	23.50	23.25	10.6	3,034	0.35%
2023/09/11	1	24.25	2.1	24.00	23.90	-1.1	3,042	-0.03%
2023/09/08	3	24.00	9	24.04	24.00	-6	3,078	-0.19%
2023/09/07	1	23.90	0	0.00	23.80	1	3,117	0.03%
2023/09/06	1	23.80	0	0.00	23.80	1	3,151	0.03%
2023/09/05	0	23.85	2.1	24.19	23.85	-2.1	3,155	-0.07%
2023/09/04	3.1	23.77	6.1	23.76	23.75	-3.1	3,151	-0.10%
2023/09/01	0	0.00	0	23.25	23.20	0	3,130	0.00%
2023/08/31	0	0.00	40	22.91	23.20	-40	3,160	-1.27%
2023/08/29	0	0.00	1	22.95	22.85	-1	3,276	-0.03%
2023/08/28	9	22.82	0	0.00	22.65	9	3,299	0.27%
2023/08/25	0.1	22.77	0	0.00	22.70	0.1	3,321	0.00%
2023/08/24	1.1	22.71	11	22.87	22.90	-10	3,332	-0.30%
2023/08/23	0.1	21.71	1.1	22.05	22.20	-1	3,301	-0.03%
2023/08/22	5	21.35	0	0.00	21.30	5	3,362	0.15%
2023/08/18	5	21.46	2	21.58	21.45	3	3,513	0.08%
2023/08/17	1	20.55	3	20.97	21.20	-2	3,639	-0.05%
2023/08/16	2	20.80	1	20.95	20.80	1	3,837	0.03%
2023/08/15	1	21.25	0	0.00	21.25	1	3,863	0.03%
2023/08/14	1.2	21.22	1	21.30	21.30	0.2	3,929	0.01%
2023/08/11	0	21.75	66	21.85	21.85	-66	3,992	-1.65%
2023/08/10	38.1	21.81	12.1	21.44	21.65	26	4,061	0.64%
2023/08/09	2	23.45	1	23.60	23.55	1	4,065	0.02%
2023/08/08	1	23.40	0	0.00	23.55	1	4,101	0.02%
2023/08/07	0	0.00	3	23.40	23.40	-3	4,245	-0.07%
2023/08/02	0	0.00	1	23.35	23.25	-1	4,406	-0.02%
2023/08/01	1	23.45	0	0.00	23.45	1	4,445	0.02%
2023/07/31	4	23.56	0	0.00	23.35	4	4,567	0.09%
2023/07/28	15	23.25	0	0.00	23.25	15	4,696	0.32%
2023/07/26	1	23.10	0	0.00	23.10	1	4,966	0.02%
2023/07/25	0	0.00	5	23.45	23.10	-5	5,132	-0.10%
2023/07/24	0	23.25	14	23.05	23.05	-14	5,276	-0.27%
2023/07/21	6	23.30	0	0.00	23.40	6	5,369	0.11%
2023/07/20	1	23.35	2	23.60	23.60	-1	5,619	-0.02%
2023/07/19	11	23.07	3	23.25	23.05	8	5,723	0.14%
2023/07/18	41.1	23.32	21	23.30	23.20	20.1	6,021	0.33%
2023/07/17	102.1	23.35	35	23.41	23.70	67.1	6,255	1.07%	大買/
2023/07/14	26.1	23.63	0	0.00	23.70	26.1	6,647	0.39%
2023/07/13	12.1	23.99	0	0.00	23.90	12.1	7,371	0.16%
2023/07/12	11	24.19	0.1	24.65	24.10	11	8,602	0.13%
2023/07/11	1	24.55	0	0.00	24.45	1	10,315	0.01%
2023/07/10	8.1	24.00	0	0.00	24.00	8.1	11,545	0.07%
2023/07/07	0.4	24.25	0	0.00	24.15	0.4	12,009	0.00%
2023/07/06	12.5	24.53	4	24.63	24.50	8.5	12,275	0.07%
2023/07/05	10	24.70	0	0.00	24.70	10	12,664	0.08%
2023/07/04	2.1	25.05	1.1	25.34	24.95	1	12,964	0.01%
2023/07/03	0.1	24.52	0	0.00	24.95	0.1	13,434	0.00%
2023/06/30	37	24.95	13.5	25.17	24.75	23.5	13,414	0.18%
2023/06/29	0	24.55	2.7	24.69	24.75	-2.7	13,260	-0.02%
2023/06/28	0	0.00	1.5	24.30	24.35	-1.5	13,288	-0.01%
2023/06/27	3.1	23.83	152	23.80	23.75	-149	13,354	-1.12%	大賣/鉅額交易
2023/06/26	0.2	24.25	1.1	24.00	24.00	-0.9	13,520	-0.01%
2023/06/21	0	24.25	0	0.00	24.35	0	13,543	0.00%
2023/06/20	4.2	24.30	0	0.00	24.30	4.2	13,572	0.03%
2023/06/19	0.2	24.68	2.1	24.79	24.65	-1.9	13,584	-0.01%
2023/06/16	6	24.25	50	24.20	24.25	-44	13,523	-0.33%
2023/06/15	2	23.68	1	23.95	24.00	1	13,496	0.01%
2023/06/14	17.1	23.82	2	23.83	23.80	15.1	13,495	0.11%
2023/06/13	2	24.00	2	24.20	24.00	0	13,476	0.00%
2023/06/12	4	24.38	0	0.00	24.40	4	13,450	0.03%
2023/06/09	0.1	24.75	0	0.00	24.85	0.1	13,444	0.00%
2023/06/08	4	25.15	10	25.21	25.00	-6	13,524	-0.04%
2023/06/07	3	25.00	0	0.00	25.00	3	13,615	0.02%
2023/06/06	11.1	25.03	0	0.00	25.00	11.1	13,710	0.08%
2023/06/05	2	25.15	22.2	25.25	25.25	-20.1	13,754	-0.15%
2023/06/02	0	0.00	30.1	24.50	24.55	-30.1	13,692	-0.22%
2023/06/01	0.1	24.25	1	24.50	24.50	-1	13,707	-0.01%
2023/05/31	7.1	24.30	2	24.23	24.15	5.1	13,726	0.04%
2023/05/30	23	24.20	1.5	24.20	24.20	21.5	13,743	0.16%
2023/05/29	10	24.65	6	24.49	24.45	4	13,846	0.03%
2023/05/26	19.2	24.32	20	24.13	24.15	-0.8	14,024	-0.01%
2023/05/25	1.1	25.19	0	0.00	25.00	1.1	14,202	0.01%
2023/05/24	6	25.52	5	25.42	25.50	1	14,532	0.01%
2023/05/23	32.1	25.05	11	25.16	25.20	21.1	14,960	0.14%
2023/05/22	1	24.90	18.2	25.47	25.75	-17.2	15,172	-0.11%
2023/05/19	9	24.63	11	24.83	24.40	-2	15,107	-0.01%
2023/05/18	7	24.56	21.3	24.55	24.55	-14.3	15,087	-0.09%
2023/05/17	0.5	24.45	8.2	24.64	24.50	-7.7	15,114	-0.05%
2023/05/16	8	24.16	3	24.25	24.20	5	15,064	0.03%
2023/05/15	22	24.18	10.3	24.06	24.40	11.8	15,050	0.08%
2023/05/12	34.1	23.54	7	23.37	23.45	27.1	14,986	0.18%
2023/05/11	34.1	23.54	7	23.37	23.30	27.1	15,004	0.18%
2023/05/10	3	24.05	13.5	24.06	24.00	-10.5	14,860	-0.07%
2023/05/09	9.1	24.23	2	24.13	24.00	7.1	14,813	0.05%
2023/05/08	6.5	24.57	10	24.72	24.60	-3.5	14,767	-0.02%
2023/05/05	2.3	24.49	2	24.75	24.45	0.3	14,788	0.00%
2023/05/04	17.2	25.06	5	25.08	24.95	12.2	14,725	0.08%
2023/05/03	14.1	25.88	3	25.98	25.60	11.1	14,602	0.08%
2023/05/02	4	26.09	6.1	26.15	26.00	-2.1	14,519	-0.01%
2023/04/28	8	25.97	8.1	26.20	25.95	-0.1	14,388	0.00%
2023/04/27	31.1	25.73	24	25.89	25.80	7.1	14,204	0.05%
2023/04/26	5.2	25.75	8	25.67	25.60	-2.8	14,028	-0.02%
2023/04/25	26.1	26.46	28.4	26.12	25.80	-2.3	13,919	-0.02%
2023/04/24	7	26.21	9	26.19	26.20	-2	13,643	-0.01%
2023/04/21	20.7	25.83	42.1	25.49	25.90	-21.4	13,517	-0.16%
2023/04/20	29.2	26.32	10	26.23	26.00	19.2	13,184	0.15%
2023/04/19	14.5	26.74	14	26.70	26.35	0.5	12,924	0.00%
2023/04/18	45.4	27.14	9	27.18	27.30	36.4	12,499	0.29%
2023/04/17	47.1	27.67	55.5	27.88	28.00	-8.4	11,720	-0.07%
2023/04/14	70.5	27.23	76.2	27.46	26.45	-5.7	10,447	-0.05%
2023/04/13	32	26.12	203.3	26.45	26.85	-171.3	8,708	-1.97%	大賣/鉅額交易
2023/04/12	15.2	24.44	52.7	24.43	24.45	-37.5	7,450	-0.50%
2023/04/11	7	23.72	3.1	24.07	23.60	3.9	6,981	0.06%
2023/04/10	7	23.76	23.1	23.87	24.05	-16.1	6,724	-0.24%
2023/04/07	45	22.91	9.1	22.78	22.80	35.9	6,381	0.56%
2023/04/06	60	24.30	27	24.25	23.75	33	6,051	0.55%
2023/03/31	0	0.00	2	23.50	23.35	-2	5,535	-0.04%
2023/03/30	3	23.47	1	23.40	23.50	2	5,525	0.04%
2023/03/29	3	23.38	2	23.65	23.40	1	5,514	0.02%
2023/03/28	5.1	23.33	4	23.43	23.45	1.1	5,472	0.02%
2023/03/27	1	23.55	15	23.59	23.50	-14	5,380	-0.26%
2023/03/24	0	0.00	31	22.66	22.75	-31	5,266	-0.59%
2023/03/23	2	22.58	10	22.60	22.40	-8	5,440	-0.15%
2023/03/21	4	21.75	7	21.79	22.00	-3	5,397	-0.06%
2023/03/20	2	21.60	11.3	21.76	21.70	-9.3	5,399	-0.17%
2023/03/17	0	0.00	13.2	21.58	21.65	-13.2	5,452	-0.24%
2023/03/16	1	21.20	7	21.22	21.05	-6	5,439	-0.11%
2023/03/15	147.1	21.85	2	21.73	21.40	145.1	5,440	2.67%	大買/鉅額交易
2023/03/14	2.1	21.61	4	21.70	21.55	-1.9	5,476	-0.03%
2023/03/13	5.1	21.89	2	21.90	21.85	3.1	5,537	0.06%
2023/03/10	13.2	22.69	2	22.65	22.55	11.2	5,579	0.20%
2023/03/09	5	23.36	8.4	23.53	23.55	-3.4	5,546	-0.06%
2023/03/08	5.1	23.11	0	0.00	23.20	5.1	5,953	0.09%
2023/03/07	1	22.95	3	23.12	22.90	-2	6,051	-0.03%
2023/03/06	0.1	23.00	3	23.00	23.05	-2.9	6,032	-0.05%
2023/03/03	0.1	23.00	12	23.06	22.90	-11.9	6,013	-0.20%
2023/03/02	2	23.00	7	23.11	23.05	-5	6,033	-0.08%
2023/03/01	13.2	23.16	4.4	22.89	22.80	8.8	6,074	0.15%
2023/02/24	44.3	23.85	183	23.51	23.55	-138.8	5,998	-2.31%	大賣/鉅額交易
2023/02/23	106.1	24.22	66	24.52	24.05	40.1	5,785	0.69%	大買/
2023/02/22	18.4	24.08	47	24.26	24.20	-28.7	5,503	-0.52%
2023/02/21	70	23.62	39	23.79	23.90	31	5,138	0.60%
2023/02/20	21.1	23.11	26	22.62	23.25	-4.9	4,657	-0.11%
2023/02/17	19	21.50	18	21.54	21.50	1	4,327	0.02%
2023/02/16	1	21.15	5	20.90	20.85	-4	4,204	-0.10%
2023/02/15	2	20.93	5	21.10	21.00	-3	4,246	-0.07%
2023/02/14	8	20.94	0	0.00	20.65	8	4,317	0.19%
2023/02/13	13	21.13	7	20.98	21.00	6	4,358	0.14%
2023/02/10	4	20.73	4	20.78	20.65	0	4,522	0.00%
2023/02/09	2.4	20.60	2	20.40	20.50	0.4	4,544	0.01%
2023/02/08	0	0.00	5	20.20	20.25	-5	4,555	-0.11%
2023/02/07	0	0.00	3	20.48	20.30	-3	4,534	-0.07%
2023/02/06	19	20.37	5.2	20.37	20.20	13.9	4,508	0.31%
2023/02/03	1.2	20.36	32	20.45	20.45	-30.9	4,443	-0.69%
2023/02/02	0	0.00	2	20.00	20.10	-2	4,350	-0.05%
2023/02/01	22	19.57	6	19.76	19.85	16	4,275	0.37%
2023/01/31	5	19.55	0	0.00	19.35	5	4,223	0.12%
2023/01/30	1.1	18.80	1	18.75	18.70	0.1	4,170	0.00%
2023/01/17	0	18.60	9	18.53	18.45	-9	4,137	-0.22%
2023/01/16	1.1	18.50	0	0.00	18.40	1.1	4,142	0.03%
2023/01/05	2	19.10	0	0.00	19.00	2	4,116	0.05%
2023/01/03	6	19.24	3	19.25	19.20	3	4,122	0.07%
2022/12/30	5	19.40	1	19.50	19.50	4	4,107	0.10%
2022/12/29	2.1	19.43	0	0.00	19.30	2.1	4,094	0.05%
2022/12/28	3	19.88	2	19.93	19.70	1	4,087	0.02%
2022/12/27	2	19.78	1	20.05	19.80	1	4,053	0.02%
2022/12/26	1	19.60	0	0.00	19.55	1	3,973	0.03%
2022/12/23	3	19.55	3	19.58	19.50	0	3,976	0.00%
2022/12/22	4	19.79	7	19.90	19.60	-3	3,959	-0.08%
2022/12/21	3	19.50	6	19.77	19.45	-3	3,958	-0.08%
2022/12/20	8	19.58	2	19.75	19.15	6	3,923	0.15%
2022/12/19	5	19.84	0.1	19.85	19.75	4.9	3,892	0.13%
2022/12/16	3.1	19.94	2	20.15	20.10	1.1	3,873	0.03%
2022/12/15	49	20.56	63	20.45	20.30	-14	3,799	-0.37%
2022/12/14	10	19.75	2	19.80	19.70	8	3,580	0.22%
2022/12/13	1	19.75	12	19.83	19.70	-11	3,568	-0.31%
2022/12/12	3	19.75	1	19.55	19.55	2	3,539	0.06%
2022/12/09	15	20.08	6	19.96	19.90	9	3,509	0.26%
2022/12/08	2	19.73	2	19.80	19.65	0	3,437	0.00%
2022/12/07	3	19.58	10	19.58	19.65	-7	3,400	-0.21%
2022/12/06	1	19.70	55	19.55	19.55	-54	3,344	-1.61%
2022/12/05	5	20.00	9	20.36	19.90	-4	3,272	-0.12%
2022/12/02	22	19.97	34	20.25	19.95	-12	3,171	-0.38%
2022/12/01	22	19.80	7	19.89	19.55	15	3,017	0.50%
2022/11/30	103	20.21	90	20.08	19.90	13	2,906	0.45%	大買/
2022/11/29	10	18.97	19	19.81	19.85	-9	2,364	-0.38%
2022/11/28	19	17.96	0	0.00	18.05	19	2,169	0.88%
2022/11/25	27	18.52	0	0.00	18.35	27	2,150	1.26%
2022/11/24	24	18.64	3.3	18.50	18.40	20.8	2,107	0.98%
2022/11/23	35.3	18.50	1	18.30	18.45	34.3	2,030	1.69%
2022/11/22	0	0.00	20	17.70	18.25	-20	1,937	-1.03%
2022/11/21	20.1	17.48	0	0.00	17.40	20.1	1,863	1.08%
2022/11/17	1	17.85	0	0.00	18.00	1	1,837	0.05%
2022/11/16	10	18.25	0	0.00	18.20	10	1,786	0.56%
2022/11/11	1	19.00	0	0.00	18.75	1	1,672	0.06%
2022/11/10	10	19.40	20	18.80	18.95	-10	1,586	-0.63%
2022/11/09	10	18.80	1	18.65	18.65	9	1,411	0.64%
2022/11/08	24	18.52	24	18.23	18.50	0	1,331	0.00%
2022/11/07	0	0.00	20	17.70	18.15	-20	1,088	-1.84%
2022/11/04	0	0.00	1	15.40	16.50	-1	976	-0.10%
2022/11/03	0.1	15.15	0.1	15.10	15.00	0	898	0.00%
2022/11/02	0	0.00	1.5	15.22	15.20	-1.5	899	-0.16%
2022/10/31	2	14.83	0	0.00	14.70	2	924	0.22%
2022/10/28	1	14.95	1	15.05	14.70	0	934	0.00%
2022/10/27	0.1	14.85	0	0.00	15.00	0.1	984	0.01%
2022/10/18	0.1	15.05	0	0.00	15.00	0.1	930	0.01%
2022/10/13	0	14.94	3	14.70	14.55	-3	936	-0.32%
2022/10/12	0	0.00	0.1	15.60	15.40	-0.1	912	-0.01%
2022/10/11	0	0.00	3	16.00	15.70	-3	900	-0.33%
2022/10/07	0	0.00	2	16.23	16.20	-2	887	-0.23%
2022/10/06	0.2	16.20	0	0.00	16.15	0.2	897	0.03%
2022/10/05	20	16.50	1	16.45	16.25	19	916	2.08%
2022/10/03	0	0.00	6	15.92	16.00	-6	917	-0.65%
2022/09/30	0	15.85	0	0.00	15.85	0	917	0.00%
2022/09/29	0	0.00	3	16.10	16.10	-3	907	-0.33%
2022/09/28	3	16.07	25	16.05	15.90	-22	902	-2.44%
2022/09/27	2	16.50	2	16.50	16.65	0	876	0.00%
2022/09/26	2	16.90	0	0.00	16.75	2	877	0.23%
2022/09/23	0	17.30	3	17.23	17.20	-3	883	-0.34%
2022/09/22	0.1	17.45	0	0.00	17.50	0.1	877	0.01%
2022/09/20	1	17.60	0	0.00	17.65	1	870	0.11%
2022/09/16	0	17.90	0	0.00	17.80	0	891	0.00%
2022/09/14	0	0.00	1	17.95	17.95	-1	909	-0.11%
2022/09/13	0	0.00	1	18.20	18.10	-1	924	-0.11%
2022/09/12	1	18.10	0	0.00	18.25	1	963	0.10%
2022/09/08	0.1	18.05	0	0.00	17.95	0.1	978	0.01%
2022/09/07	0.1	18.10	0	0.00	17.85	0.1	994	0.01%
2022/09/01	0	0.00	2	18.15	18.15	-2	1,064	-0.19%
2022/08/29	0.1	18.40	0	0.00	18.20	0.1	1,069	0.01%
2022/08/19	0	0.00	1	18.55	18.50	-1	1,064	-0.09%
2022/08/18	1	18.40	2	18.45	18.40	-1	1,072	-0.09%
2022/08/10	0.1	18.45	30	18.25	18.35	-29.9	1,107	-2.70%
2022/08/09	0	0.00	0	18.40	18.40	0	1,114	0.00%
2022/08/03	0	0.00	2	18.18	18.20	-2	1,236	-0.16%
2022/08/02	0.1	18.00	0	0.00	17.95	0.1	1,215	0.01%
2022/07/27	30	18.00	7	18.00	18.05	23	1,300	1.77%
2022/07/26	0	17.95	0	0.00	17.90	0	1,319	0.00%
2022/07/20	0	0.00	7	18.30	18.20	-7	1,490	-0.47%
2022/07/19	0	0.00	1	18.10	18.25	-1	1,506	-0.07%
2022/07/18	1	17.80	10	18.00	17.80	-9	1,506	-0.60%
2022/07/13	0	0.00	1	17.75	17.95	-1	1,553	-0.06%
2022/07/12	2	17.00	0	0.00	16.95	2	1,549	0.13%
2022/07/07	1	17.55	0	0.00	17.50	1	1,608	0.06%
2022/07/06	0	0.00	1	17.65	17.45	-1	1,616	-0.06%
2022/07/04	5	17.35	0	0.00	17.20	5	1,641	0.30%
2022/07/01	10	17.52	0	0.00	17.25	10	1,661	0.60%
2022/06/30	0	0.00	1	17.80	17.90	-1	1,651	-0.06%
2022/06/23	0	0.00	7	17.80	17.70	-7	1,672	-0.42%
2022/06/21	0	0.00	8	17.75	18.10	-8	1,674	-0.48%
2022/06/20	12	17.89	0	0.00	17.60	12	1,678	0.71%
2022/06/16	1	18.50	0	0.00	18.25	1	1,674	0.06%
2022/06/15	1	18.80	0	0.00	18.75	1	1,680	0.06%
2022/06/14	2	18.65	0	0.00	18.45	2	1,683	0.12%
2022/06/13	1	18.85	8	18.93	18.85	-7	1,679	-0.42%
2022/06/10	0	0.00	4	19.30	19.35	-4	1,689	-0.24%
2022/06/08	0.4	19.55	0	0.00	19.45	0.4	1,724	0.02%
2022/06/07	15	19.60	0	0.00	19.50	15	1,780	0.84%
2022/06/06	0.1	19.70	0	0.00	19.60	0.1	1,885	0.01%
2022/06/02	0	0.00	1	19.60	19.70	-1	1,925	-0.05%
2022/05/27	13	19.40	5	19.45	19.50	8	2,006	0.40%
2022/05/26	0	0.00	10	19.45	19.40	-10	2,040	-0.49%
2022/05/20	0	0.00	8	18.99	19.00	-8	2,073	-0.39%
2022/05/18	6	18.90	5	19.15	19.20	1	2,185	0.05%
2022/05/17	1	18.80	0	0.00	18.85	1	2,186	0.05%
2022/05/16	3	19.00	0	0.00	18.85	3	2,193	0.14%
2022/05/13	53	18.95	0	0.00	18.95	53	2,187	2.42%
2022/05/12	2	19.05	0	0.00	18.85	2	2,163	0.09%
2022/05/11	4	19.69	27	19.70	19.70	-23	2,092	-1.10%
2022/05/10	2.1	19.90	0	0.00	20.20	2.1	2,059	0.10%
2022/05/06	5	20.30	0	0.00	20.30	5	2,029	0.25%
2022/05/05	1	20.80	10	20.60	20.70	-9	2,023	-0.44%
2022/05/03	0	0.00	6	20.70	20.75	-6	2,035	-0.29%
2022/04/29	1	21.05	1	21.25	21.00	0	2,039	0.00%
2022/04/28	6	21.00	0.1	21.04	20.95	5.9	2,057	0.29%
2022/04/27	24	21.66	9.1	21.87	21.35	14.9	2,025	0.74%
2022/04/26	1	21.90	1.3	21.92	21.65	-0.3	1,967	-0.01%
2022/04/25	0	0.00	0	21.20	21.10	0	1,912	0.00%
2022/04/22	0	0.00	10.1	21.70	21.60	-10.1	1,902	-0.53%
2022/04/21	1	21.85	0	0.00	21.65	1	1,927	0.05%
2022/04/20	6	21.73	21.2	21.85	21.60	-15.2	1,954	-0.78%
2022/04/19	1	21.55	14	21.51	21.55	-13	1,936	-0.67%
2022/04/15	0	0.00	2	21.60	21.45	-2	1,924	-0.10%
2022/04/14	0	0.00	1	20.95	21.30	-1	1,918	-0.05%
2022/04/12	11	20.35	0	0.00	20.50	11	1,935	0.57%
2022/04/11	2	20.50	0.4	20.50	20.45	1.6	1,957	0.08%
2022/04/07	18	20.93	0	0.00	20.80	18	1,980	0.91%
2022/04/06	0	0.00	2	21.20	21.30	-2	1,999	-0.10%
2022/04/01	0	0.00	5	21.05	21.10	-5	1,999	-0.25%
2022/03/31	0	0.00	1	21.30	21.15	-1	2,011	-0.05%
2022/03/22	0	0.00	0.1	21.80	22.05	-0.1	1,990	0.00%
2022/03/15	1	21.15	6	21.25	21.10	-5	2,013	-0.25%
2022/03/11	3	21.87	0	0.00	21.95	3	2,010	0.15%
2022/03/10	4	22.21	6	22.10	22.00	-2	2,011	-0.10%
2022/03/09	7	22.16	12	21.88	22.10	-5	1,963	-0.25%
2022/03/04	0	0.00	3	21.80	21.65	-3	1,872	-0.16%
2022/03/03	0	0.00	2	22.00	21.90	-2	1,876	-0.11%
2022/03/02	1	21.55	4	21.60	21.70	-3	1,865	-0.16%
2022/03/01	0	0.00	1	21.20	21.60	-1	1,868	-0.05%
2022/02/25	0	0.00	10	20.90	20.95	-10	1,868	-0.54%
2022/02/24	0	0.00	56	20.86	20.85	-56	1,873	-2.99%
2022/02/22	0	21.20	0	0.00	21.20	0	1,881	0.00%
2022/02/21	2	21.70	0	0.00	21.70	2	1,882	0.11%
2022/02/18	19	21.80	0	0.00	21.75	19	1,886	1.01%
2022/02/17	0	0.00	1	21.35	21.15	-1	1,816	-0.06%
2022/02/16	0	0.00	12	21.25	21.25	-12	1,830	-0.66%
2022/02/15	1.1	20.95	0	0.00	20.85	1.1	1,835	0.06%
2022/02/14	31.2	20.87	0	0.00	20.85	31.2	1,861	1.67%
2022/02/09	25	21.20	0	0.00	21.25	25	1,930	1.29%
2022/02/08	0	0.00	11	21.19	21.20	-11	1,951	-0.56%
2022/01/25	3	20.03	0	0.00	20.00	3	2,116	0.14%
2022/01/24	1.1	20.11	9.6	20.11	20.15	-8.5	2,129	-0.40%
2022/01/21	0	20.75	0	0.00	20.40	0	2,141	0.00%
2022/01/20	5	20.80	0	0.00	20.80	5	2,133	0.23%
2022/01/19	31	20.85	0	0.00	20.80	31	2,137	1.45%
2022/01/18	1	21.00	0	0.00	20.90	1	2,143	0.05%
2022/01/14	1	20.75	1	20.80	20.90	0	2,168	0.00%
2022/01/13	7	21.21	0	0.00	21.15	7	2,159	0.32%
2022/01/11	1	21.80	3	21.70	21.55	-2	2,150	-0.09%
2022/01/10	0.3	21.85	0	0.00	21.80	0.3	2,160	0.01%
2022/01/07	0.1	21.95	1	21.85	21.80	-0.9	2,172	-0.04%
2022/01/05	0	0.00	1.5	22.05	21.90	-1.5	2,176	-0.07%
2022/01/04	0	0.00	1.3	22.30	22.20	-1.3	2,212	-0.06%
2022/01/03	3	22.15	2	22.30	22.15	1	2,192	0.05%
2021/12/27	0	0.00	1	21.40	21.40	-1	2,301	-0.04%
2021/12/21	0	0.00	1	21.55	21.45	-1	2,419	-0.04%
2021/12/20	3	21.65	0	0.00	21.60	3	2,425	0.12%
2021/12/17	3	21.65	2	21.70	21.50	1	2,441	0.04%
2021/12/16	1	21.60	0	0.00	21.50	1	2,442	0.04%
2021/12/14	0.1	22.05	0	0.00	21.40	0.1	2,489	0.00%
2021/12/13	0	0.00	1	22.00	21.90	-1	2,460	-0.04%
2021/12/09	5	22.30	0	0.00	22.05	5	2,475	0.20%
2021/12/07	0	0.00	1	22.30	22.20	-1	2,465	-0.04%
2021/12/02	2	21.95	0	0.00	21.85	2	2,540	0.08%
2021/11/30	0	0.00	2	22.00	22.30	-2	2,629	-0.08%
2021/11/29	0	0.00	1	21.70	21.70	-1	2,647	-0.04%
2021/11/26	0.1	22.20	0	0.00	22.00	0.1	2,702	0.00%
2021/11/23	1.1	22.07	2	22.30	22.00	-1	2,835	-0.03%
2021/11/19	1	22.10	1	22.50	22.15	0	2,920	0.00%
2021/11/17	12	22.21	0	0.00	22.25	12	3,271	0.37%
2021/11/16	0	0.00	1	22.60	22.50	-1	3,313	-0.03%
2021/11/15	2	22.73	0	0.00	22.60	2	3,606	0.06%
2021/11/12	1	22.25	0	0.00	22.40	1	3,764	0.03%
2021/11/11	0	0.00	3	22.05	22.10	-3	3,788	-0.08%
2021/11/09	1	22.40	3	22.82	22.70	-2	4,035	-0.05%
2021/11/05	0.1	22.25	0	0.00	22.15	0.1	4,069	0.00%
2021/11/04	3	22.67	1	22.80	22.40	2	4,078	0.05%
2021/11/03	0	0.00	2	23.05	22.90	-2	4,075	-0.05%
2021/11/01	0	0.00	2	22.15	22.15	-2	4,030	-0.05%
2021/10/28	0	0.00	1	21.65	21.55	-1	4,050	-0.02%
2021/10/26	0	0.00	3	21.50	21.45	-3	4,169	-0.07%
2021/10/25	0	0.00	10	21.25	21.55	-10	4,256	-0.23%
2021/10/22	1	21.35	0	0.00	21.25	1	4,341	0.02%
2021/10/21	0	21.95	0	0.00	21.55	0	4,411	0.00%
2021/10/20	1	21.50	0	0.00	21.60	1	4,478	0.02%
2021/10/18	1	21.15	0	0.00	21.15	1	4,723	0.02%
2021/10/14	0.2	20.73	0	0.00	20.80	0.2	4,970	0.00%
2021/10/12	1	21.00	1	21.10	20.70	0	5,273	0.00%
2021/10/08	0	0.00	2	21.75	21.65	-2	5,619	-0.04%
2021/10/06	2	21.45	0	0.00	21.20	2	6,070	0.03%
2021/10/05	2	21.10	201	21.30	21.60	-199	6,279	-3.17%	大賣/鉅額交易
2021/10/04	5.1	21.69	7	21.74	21.60	-2	6,420	-0.03%
2021/10/01	4	22.50	1	22.40	22.45	3	6,574	0.05%
2021/09/30	2	22.80	1	22.85	23.10	1	7,031	0.01%
2021/09/29	2	22.70	0	0.00	22.70	2	8,346	0.02%
2021/09/28	2	22.90	0	0.00	22.90	2	8,859	0.02%
2021/09/27	0.5	23.20	10	23.25	23.15	-9.6	9,283	-0.10%
2021/09/24	1	23.35	12	23.26	23.05	-11	9,911	-0.11%
2021/09/22	2	22.65	1	22.75	22.75	1	11,576	0.01%
2021/09/15	3	22.97	5	22.95	22.95	-2	15,892	-0.01%
2021/09/14	1	23.20	1	23.25	23.05	0	17,417	0.00%
2021/09/13	2	23.30	0	0.00	23.30	2	21,568	0.01%
2021/09/08	0	0.00	1	23.15	23.20	-1	27,334	0.00%
2021/09/07	3	23.65	4.1	23.93	23.50	-1.1	29,832	0.00%
2021/09/06	0	0.00	2	23.45	23.40	-2	31,157	-0.01%
2021/09/03	1	24.00	2	24.20	23.85	-1	31,286	0.00%
2021/09/02	5	24.10	3	24.50	24.10	2	31,329	0.01%
2021/09/01	11	24.15	0	0.00	24.10	11	31,427	0.04%
2021/08/31	0	0.00	16	24.72	24.65	-16	31,969	-0.05%
2021/08/30	6	24.17	0	0.00	24.20	6	32,038	0.02%
2021/08/27	10	23.95	0	0.00	23.95	10	32,360	0.03%
2021/08/26	0.2	24.05	2	24.60	24.00	-1.8	32,704	-0.01%
2021/08/25	1	24.05	3	24.05	24.20	-2	33,286	-0.01%
2021/08/24	1	24.00	2	24.35	23.85	-1	33,357	0.00%
2021/08/23	16	24.39	20	24.24	24.00	-4	33,394	-0.01%
2021/08/20	0	0.00	2	23.40	23.10	-2	33,387	-0.01%
2021/08/19	13.1	24.38	21	24.32	23.50	-7.9	33,397	-0.02%
2021/08/18	2	23.23	3	23.05	24.10	-1	33,180	0.00%
2021/08/17	0	0.00	7	23.00	22.80	-7	33,237	-0.02%
2021/08/16	2	23.68	6	23.26	23.20	-4	33,777	-0.01%
2021/08/13	5	24.15	8.9	24.07	23.95	-3.9	34,091	-0.01%
2021/08/12	0.1	23.55	7	23.40	23.45	-6.9	33,970	-0.02%
2021/08/11	11	23.49	0	0.00	23.35	11	34,116	0.03%
2021/08/10	3	23.70	2	23.70	23.75	1	34,202	0.00%
2021/08/09	1	23.95	8	24.10	23.90	-7	34,362	-0.02%
2021/08/06	10	24.08	9	24.36	23.95	1	34,464	0.00%
2021/08/05	6	24.07	11	24.00	23.95	-5	34,663	-0.01%
2021/08/04	1	24.15	1	24.20	24.25	0	35,038	0.00%
2021/08/03	1	24.10	5	24.05	24.00	-4	35,280	-0.01%
2021/08/02	1	24.00	2	24.03	24.20	-1	35,478	0.00%
2021/07/30	2	24.33	3	24.05	24.05	-1	35,601	0.00%
2021/07/29	14	24.73	46	24.23	24.70	-32	35,684	-0.09%
2021/07/28	2.1	23.87	0	0.00	23.85	2.1	35,757	0.01%
2021/07/27	32	24.96	2	25.00	24.40	30	36,236	0.08%
2021/07/26	3	24.85	0	0.00	24.90	3	36,648	0.01%
2021/07/23	1	24.90	28	25.09	25.20	-27	36,871	-0.07%
2021/07/22	15	24.49	2	24.40	24.35	13	37,094	0.04%
2021/07/21	12	24.77	6	24.49	24.10	6	37,461	0.02%
2021/07/20	17	24.92	5.7	24.88	24.80	11.3	38,136	0.03%
2021/07/19	12	25.43	3	25.55	25.60	9	38,573	0.02%
2021/07/16	11	25.37	16	25.24	25.15	-5	40,374	-0.01%
2021/07/15	54	26.12	65	25.80	25.75	-11	41,689	-0.03%
2021/07/14	19.9	25.21	20	25.15	24.90	-0.1	42,415	0.00%
2021/07/13	25	25.57	16	25.68	25.20	9	43,019	0.02%
2021/07/12	19	26.48	28.2	26.22	25.80	-9.2	42,947	-0.02%
2021/07/09	31	26.45	10	26.72	26.40	21	42,805	0.05%
2021/07/08	10.1	27.19	15.2	27.05	27.05	-5	42,891	-0.01%
2021/07/07	120.1	27.40	12	27.35	27.50	108.1	42,832	0.25%	大買/鉅額交易
2021/07/06	66.1	28.07	173	28.06	28.25	-106.9	42,444	-0.25%	大賣/鉅額交易
2021/07/05	143	25.83	151	26.66	26.95	-8	41,278	-0.02%	大買/大賣/
2021/07/02	99	26.62	53	26.55	26.60	46	40,903	0.11%
2021/07/01	128.2	27.53	33	27.79	27.10	95.2	40,656	0.23%	大買/
2021/06/30	48	28.04	32	28.11	27.85	16	40,332	0.04%
2021/06/29	193	28.28	40	28.09	28.10	153	39,878	0.38%	大買/鉅額交易
2021/06/28	98	28.95	185	28.84	28.90	-87	39,901	-0.22%	大賣/
2021/06/25	132	28.11	42	28.44	27.90	90	38,693	0.23%	大買/
2021/06/24	133.5	28.67	277	28.62	28.45	-143.5	37,832	-0.38%	大買/大賣/鉅額交易
2021/06/23	153	28.60	58	29.01	28.15	95	35,736	0.27%	大買/
2021/06/22	280	32.86	186.2	32.65	31.25	93.8	34,203	0.27%	大買/大賣/
2021/06/21	151.5	30.22	338	30.84	31.10	-186.5	30,045	-0.62%	大買/大賣/鉅額交易
2021/06/18	227.1	28.79	127	28.82	28.30	100.1	27,198	0.37%	大買/大賣/
2021/06/17	79	26.78	21	27.12	27.10	58	25,096	0.23%
2021/06/16	268.5	27.43	270.3	27.23	26.65	-1.8	24,395	-0.01%	大買/大賣/
2021/06/15	38	25.81	115.2	25.06	26.15	-77.2	21,945	-0.35%	大賣/
2021/06/11	4.1	23.90	1	24.05	23.80	3.1	20,715	0.01%
2021/06/10	3.1	23.47	3	23.45	23.45	0.1	20,690	0.00%
2021/06/09	4.1	23.80	4	23.55	23.45	0.1	20,648	0.00%
2021/06/08	15	24.35	15	24.46	24.10	0	20,565	0.00%
2021/06/07	7	23.80	4	23.54	23.90	3	20,083	0.01%
2021/06/04	10	24.01	8	23.83	24.10	2	19,964	0.01%
2021/06/03	10	23.99	22	23.91	24.00	-12	19,624	-0.06%
2021/06/02	13	23.36	2	23.23	23.40	11	19,299	0.06%
2021/06/01	1	22.75	2	22.35	22.75	-1	18,664	-0.01%
2021/05/31	8	22.45	1	22.75	22.05	7	18,570	0.04%
2021/05/28	4.2	22.50	3	22.10	22.65	1.2	18,435	0.01%
2021/05/27	0.1	22.10	3	21.95	21.90	-2.9	18,259	-0.02%
2021/05/26	1	22.00	1	22.20	21.95	0	18,494	0.00%
2021/05/25	5	22.37	21	22.22	22.00	-16	18,527	-0.09%
2021/05/24	25	22.84	21	22.83	22.40	4	18,330	0.02%
2021/05/21	15	21.07	4	21.23	21.90	11	17,771	0.06%
2021/05/20	0	0.00	2	20.05	19.95	-2	17,418	-0.01%
2021/05/19	12.1	20.29	0	0.00	20.45	12.1	17,365	0.07%
2021/05/18	2.3	19.75	6	19.07	20.05	-3.7	17,255	-0.02%
2021/05/17	11	18.57	6	18.86	18.25	5	17,120	0.03%
2021/05/14	21.2	20.38	5	19.85	20.10	16.2	16,930	0.10%
2021/05/13	42	19.49	35	19.13	19.80	7	16,782	0.04%
2021/05/12	8	20.70	21	21.30	20.75	-13	16,521	-0.08%
2021/05/11	64	23.14	5	23.22	23.00	59	16,099	0.37%
2021/05/10	3	25.10	55	25.05	24.65	-52	15,833	-0.33%
2021/05/07	13	24.58	12	23.73	24.75	1	15,601	0.01%
2021/05/06	6.2	24.46	0	0.00	23.75	6.2	15,417	0.04%
2021/05/05	1	24.10	25	24.13	23.90	-24	15,253	-0.16%
2021/05/04	49	24.05	36	24.41	23.75	13	15,096	0.09%
2021/05/03	58	26.22	4.3	26.42	25.50	53.7	14,515	0.37%
2021/04/29	19.1	25.09	7	25.35	25.30	12.1	14,021	0.09%
2021/04/28	16	25.85	17	25.96	25.65	-1	13,724	-0.01%
2021/04/27	61	26.42	27	26.70	26.50	34	13,380	0.25%
2021/04/26	99	26.89	59.1	27.54	27.30	39.9	12,907	0.31%
2021/04/23	26.6	26.07	32	26.18	25.80	-5.4	12,086	-0.04%
2021/04/22	231.4	29.10	301	29.38	27.00	-69.6	11,549	-0.60%	大買/大賣/
2021/04/21	118	26.69	83.5	26.73	27.60	34.5	9,621	0.36%	大買/
2021/04/20	140	25.68	178	25.42	25.10	-38	8,117	-0.47%	大買/大賣/
2021/04/19	18	23.71	45	24.18	24.60	-27	7,019	-0.38%
2021/04/16	24	22.39	6	22.32	22.40	18	6,198	0.29%
2021/04/15	2	22.15	1	22.20	22.15	1	6,025	0.02%
2021/04/14	13	22.17	26	21.98	22.35	-13	5,967	-0.22%
2021/04/13	5	22.28	21.8	22.08	21.90	-16.8	5,771	-0.29%
2021/04/12	8	22.36	12	22.38	22.30	-4	5,613	-0.07%
2021/04/09	8	22.56	4	22.49	22.60	4	5,550	0.07%
2021/04/08	3.4	22.34	4	22.15	22.50	-0.6	5,392	-0.01%
2021/04/07	14.1	21.99	9	22.02	22.15	5.1	5,263	0.10%
2021/04/06	21	22.48	9	22.52	22.40	12	5,191	0.23%
2021/04/01	27.4	21.72	15	22.01	22.15	12.4	5,110	0.24%
2021/03/31	4.1	21.41	23.4	21.47	21.45	-19.3	4,798	-0.40%
2021/03/30	6	22.56	0	0.00	22.25	6	3,993	0.15%
2021/03/29	0	0.00	4	22.38	22.40	-4	4,034	-0.10%
2021/03/23	5	22.92	2	22.65	22.75	3	5,487	0.05%
2021/03/22	5	22.87	2	22.95	22.95	3	5,462	0.05%
2021/03/19	8	22.38	0	0.00	22.30	8	5,380	0.15%
2021/03/18	10.5	22.56	2	22.70	22.60	8.5	5,313	0.16%
2021/03/17	14.2	23.00	1	23.20	22.90	13.2	5,234	0.25%
2021/03/16	6	22.58	12.2	22.47	23.10	-6.2	5,088	-0.12%
2021/03/15	3	21.67	5	21.90	21.90	-2	4,942	-0.04%
2021/03/12	5	22.08	1	22.15	22.00	4	4,899	0.08%
2021/03/11	4	21.88	8	22.05	21.90	-4	4,838	-0.08%
2021/03/10	7.1	22.82	0	0.00	22.45	7.1	4,710	0.15%
2021/03/09	1	22.95	1	22.95	23.00	0	4,636	0.00%
2021/03/08	50	23.20	1	22.90	22.95	49	4,632	1.06%
2021/03/04	0	0.00	1	23.50	23.70	-1	4,584	-0.02%
2021/03/03	5	23.40	0	0.00	23.70	5	4,570	0.11%
2021/03/02	14.1	23.50	0	0.00	23.40	14.1	4,574	0.31%
2021/02/26	8	23.83	3	23.75	23.95	5	4,553	0.11%
2021/02/25	1	25.60	2	26.10	26.50	-1	4,253	-0.02%
2021/02/23	0	0.00	0.2	25.30	25.25	-0.2	4,084	0.00%
2021/02/22	1	25.25	0.3	25.25	25.10	0.7	4,051	0.02%
2021/02/19	3	24.85	0	0.00	24.90	3	3,993	0.08%
2021/02/18	0	0.00	1	25.15	25.30	-1	3,966	-0.03%
2021/02/17	0	0.00	1	24.65	24.40	-1	3,906	-0.03%
2021/02/05	0	0.00	0.5	24.10	23.95	-0.5	3,887	-0.01%
2021/02/03	0	0.00	2	24.25	24.05	-2	3,915	-0.05%
2021/02/01	1	23.80	1	24.10	23.90	0	3,905	0.00%
2021/01/29	1	24.20	0	0.00	24.05	1	3,888	0.03%
2021/01/25	0	0.00	1	24.70	24.75	-1	3,857	-0.03%
2021/01/21	0	0.00	1	24.10	24.00	-1	3,859	-0.03%
2021/01/20	1	24.20	2	24.05	24.05	-1	3,859	-0.03%
2021/01/18	6	25.02	0	0.00	25.00	6	3,834	0.16%
2021/01/15	1	25.50	0	0.00	25.40	1	3,820	0.03%
2021/01/12	1	26.00	2	26.05	25.90	-1	3,744	-0.03%
2021/01/11	3	26.98	1	27.00	26.75	2	3,702	0.05%
2021/01/08	0	0.00	1	26.70	26.45	-1	3,680	-0.03%
2021/01/06	0	0.00	1	26.50	26.50	-1	3,633	-0.03%
2021/01/04	0.1	28.45	0	0.00	28.25	0.1	3,547	0.00%
2020/12/30	1	28.55	1.4	28.63	28.70	-0.4	3,451	-0.01%
2020/12/29	5	29.23	2	29.63	28.80	3	3,435	0.09%
2020/12/28	5	29.57	2	29.60	29.35	3	3,310	0.09%
2020/12/25	0	0.00	1	28.85	28.30	-1	3,066	-0.03%
2020/12/24	9	28.81	8	28.90	28.65	1	2,989	0.03%
2020/12/23	1	28.20	4	27.63	29.00	-3	2,911	-0.10%
2020/12/22	48	32.12	36	29.27	28.05	12	2,739	0.44%
2020/12/21	30	30.44	28.2	30.80	30.95	1.8	1,990	0.09%
2020/12/18	1	27.10	18	28.10	28.15	-17	1,510	-1.13%
2020/12/17	2	25.65	2	25.60	25.60	0	1,250	0.00%
2020/12/10	1	25.00	0	0.00	24.70	1	1,197	0.08%
2020/12/09	0	0.00	1	25.05	24.85	-1	1,218	-0.08%
2020/12/08	0	0.00	3	25.23	25.15	-3	1,410	-0.21%
2020/12/07	0	0.00	1	24.85	24.90	-1	1,396	-0.07%
2020/12/03	2	25.00	1	24.95	24.85	1	1,444	0.07%
2020/12/02	3	25.17	11	25.12	25.05	-8	1,577	-0.51%
2020/12/01	0	0.00	1	24.85	24.90	-1	1,564	-0.06%
2020/11/30	0.1	25.15	2	24.95	24.90	-2	1,571	-0.12%
2020/11/27	10	25.05	0	0.00	25.05	10	1,561	0.64%
2020/11/26	1	25.10	0	0.00	25.25	1	1,570	0.06%
2020/11/25	7	25.06	1	25.15	25.05	6	1,603	0.37%
2020/11/24	2	24.50	0	0.00	24.45	2	1,537	0.13%
2020/11/23	10	24.60	1	24.45	24.60	9	1,552	0.58%
2020/11/16	0	23.95	0	0.00	23.95	0	1,643	0.00%
2020/11/13	0	0.00	2	23.80	24.05	-2	1,680	-0.12%
2020/11/12	12	23.84	0	0.00	23.85	12	1,789	0.67%
2020/11/10	0	24.35	0	0.00	24.60	0	1,770	0.00%
2020/11/05	0	0.00	0.1	24.97	24.55	-0.1	1,820	-0.01%
2020/11/04	0	24.40	0	0.00	24.55	0	1,881	0.00%
2020/11/03	1	24.55	0	0.00	24.55	1	1,946	0.05%
2020/10/30	10.5	24.62	0	0.00	24.60	10.5	1,986	0.53%
2020/10/28	0	0.00	1	25.40	25.25	-1	2,105	-0.05%
2020/10/23	1	24.95	12	25.04	24.95	-11	2,188	-0.50%
2020/10/19	2	24.60	0	0.00	24.90	2	2,231	0.09%
2020/10/16	1	24.35	0	0.00	24.35	1	2,282	0.04%
2020/10/14	3	24.80	3	25.10	24.90	0	2,311	0.00%
2020/10/13	0	24.65	0	0.00	24.65	0	2,317	0.00%
2020/10/12	0	0.00	1	25.00	25.15	-1	2,325	-0.04%
2020/10/08	1	24.65	1	24.75	24.85	0	2,394	0.00%
2020/10/06	1	24.90	2	25.00	24.90	-1	2,394	-0.04%
2020/10/05	0	0.00	2	24.43	24.35	-2	2,382	-0.08%
2020/09/24	4	24.01	0	0.00	23.90	4	2,416	0.17%
2020/09/22	10	24.65	0	0.00	24.45	10	2,380	0.42%
2020/09/16	2	24.90	1	24.95	24.80	1	2,390	0.04%
2020/09/11	2	25.93	5	26.20	25.25	-3	2,354	-0.13%
2020/09/07	1	25.65	0	0.00	25.70	1	2,099	0.05%
2020/09/02	2	24.48	0	0.00	24.45	2	2,010	0.10%
2020/08/28	0	0.00	5	24.40	24.30	-5	1,982	-0.25%
2020/08/25	5	24.50	2	24.55	24.50	3	1,978	0.15%
2020/08/21	2	24.50	0	0.00	24.45	2	2,031	0.10%
2020/08/19	10	25.85	2	25.75	25.40	8	2,022	0.40%
2020/08/18	7	25.71	7	25.89	25.35	0	1,980	0.00%
2020/08/17	2	24.80	0	0.00	24.85	2	1,869	0.11%
2020/08/14	0	0.00	1	24.60	24.55	-1	1,860	-0.05%
2020/08/12	0	0.00	1	24.90	24.90	-1	1,902	-0.05%
2020/08/05	1	25.65	0	0.00	25.25	1	1,845	0.05%
2020/08/04	0	0.00	2	25.70	25.65	-2	1,869	-0.11%
2020/08/03	0	0.00	6	26.10	26.40	-6	1,840	-0.33%
2020/07/31	2	25.25	0	0.00	24.80	2	1,786	0.11%
2020/07/30	2	25.10	0	0.00	25.15	2	1,897	0.11%
2020/07/27	1	24.25	0	0.00	24.00	1	1,829	0.05%
2020/07/24	0	0.00	1	24.10	24.05	-1	1,834	-0.05%
2020/07/23	2	24.63	0	0.00	24.40	2	1,835	0.11%
2020/07/22	2	24.83	1	25.00	24.70	1	1,832	0.05%
2020/07/20	0	0.00	1	24.60	24.75	-1	1,759	-0.06%
2020/07/17	2	24.63	2	24.15	24.10	0	1,737	0.00%
2020/07/16	4	24.10	0	0.00	24.55	4	1,758	0.23%
2020/07/09	6	23.98	0	0.00	23.90	6	1,663	0.36%
2020/07/07	1	23.45	2	23.50	23.45	-1	1,623	-0.06%
2020/07/06	1	23.40	0	0.00	23.70	1	1,629	0.06%
2020/07/01	1	23.15	0	0.00	23.05	1	1,633	0.06%
2020/06/23	0	0.00	4	23.00	22.95	-4	1,630	-0.25%
2020/06/16	0.3	23.80	5	23.60	23.85	-4.7	1,633	-0.29%
2020/06/12	0	0.00	1	23.10	23.75	-1	1,657	-0.06%
2020/06/11	1	25.10	3	25.10	24.05	-2	1,669	-0.12%
2020/06/10	0	0.00	7	24.96	25.00	-7	1,645	-0.43%
2020/06/09	5	25.40	0	0.00	25.30	5	1,662	0.30%
2020/06/08	3	25.50	0	0.00	25.55	3	1,676	0.18%
2020/06/01	1	25.10	0	0.00	25.10	1	1,619	0.06%
2020/05/29	2	25.10	90	25.04	24.80	-88	1,600	-5.50%
2020/05/22	1	23.80	0	0.00	23.80	1	1,481	0.07%
2020/05/18	1	24.40	0	0.00	24.50	1	1,404	0.07%
2020/05/15	0	0.00	2	23.90	23.50	-2	1,383	-0.14%
2020/05/14	0	0.00	1	24.00	23.75	-1	1,366	-0.07%
2020/05/13	1	25.00	0	0.00	24.85	1	1,340	0.07%
2020/05/11	0	0.00	8	24.75	25.00	-8	1,306	-0.61%
2020/05/07	2	23.90	0	0.00	23.90	2	1,277	0.16%
2020/05/06	10	24.91	1	24.50	24.35	9	1,248	0.72%
2020/04/29	0.1	21.60	1	21.60	21.70	-0.9	1,095	-0.08%
2020/04/24	0	0.00	5	19.70	19.70	-5	1,115	-0.45%
2020/04/21	0	0.00	5	20.60	19.60	-5	1,112	-0.45%
2020/04/17	0.6	19.80	1	20.15	19.85	-0.4	1,112	-0.04%
2020/04/09	0	0.00	1	18.90	19.00	-1	1,135	-0.09%
2020/04/08	5	18.80	0	0.00	18.85	5	1,137	0.44%
2020/03/19	0	0.00	20	15.98	15.55	-20	1,096	-1.82%
2020/03/18	1	17.00	0	0.00	17.00	1	1,073	0.09%
2020/03/17	0	0.00	2	16.60	17.00	-2	1,058	-0.19%
2020/03/16	2	18.30	0	0.00	18.00	2	1,025	0.19%
2020/03/12	1	20.55	0	0.00	20.55	1	976	0.10%
2020/03/09	0	0.00	1	22.85	22.55	-1	920	-0.11%
2020/03/03	0	0.00	1	22.95	22.90	-1	894	-0.11%
2020/02/25	1	23.70	0	0.00	23.65	1	875	0.11%
2020/02/24	1	23.75	0	0.00	23.80	1	863	0.12%
2020/02/19	0	0.00	0.2	24.05	24.05	-0.2	854	-0.02%
2020/02/17	0	0.00	1	24.40	24.25	-1	864	-0.12%
2020/02/13	1	24.60	0	0.00	24.50	1	871	0.11%
2020/02/12	0	0.00	0.4	24.50	24.50	-0.4	862	-0.05%
2020/02/11	3	24.67	0	0.00	24.65	3	854	0.35%
2020/02/07	0.2	23.35	0	0.00	23.25	0.2	844	0.02%
2020/02/03	0	0.00	0.2	23.40	23.35	-0.2	854	-0.02%
2020/01/31	1	24.40	0	0.00	24.60	1	847	0.12%
2020/01/30	5	24.80	0	0.00	24.50	5	834	0.60%
2020/01/10	1	26.20	0	0.00	26.25	1	832	0.12%
2020/01/09	5	26.75	0	0.00	26.80	5	795	0.63%
2020/01/03	0	0.00	5	27.00	26.95	-5	870	-0.57%
2020/01/02	0	0.00	1	27.10	27.10	-1	860	-0.12%
2019/12/30	2	27.00	0	0.00	26.95	2	853	0.23%
2019/12/26	1	26.80	1	26.85	26.70	0	839	0.00%
2019/12/25	1	26.85	0	0.00	26.80	1	840	0.12%
2019/12/24	1	27.25	0	0.00	26.95	1	848	0.12%
2019/11/29	0	0.00	4	26.80	26.60	-4	1,051	-0.38%
2019/11/28	0	0.00	12	26.95	26.80	-12	1,060	-1.13%
2019/11/11	25	26.65	0	0.00	26.65	25	1,129	2.21%
2019/11/08	110	27.27	13	27.25	27.10	97	1,117	8.68%	大買/
2019/11/07	10.1	27.35	0	0.00	27.60	10.1	1,107	0.91%
2019/11/01	0	26.90	2	27.00	26.95	-2	1,079	-0.19%
2019/10/30	0	0.00	2	27.03	27.10	-2	1,084	-0.18%
2019/10/29	0	0.00	2	26.65	26.60	-2	1,083	-0.18%
2019/10/22	1	27.60	0	0.00	27.15	1	1,115	0.09%
2019/10/21	0	0.00	0.1	27.35	27.50	-0.1	1,079	-0.01%
2019/10/14	0	0.00	0	26.90	27.10	0	1,207	0.00%
2019/09/20	0	0.00	2	26.80	26.65	-2	1,299	-0.15%
2019/09/19	2	27.05	0	0.00	26.80	2	1,296	0.15%
2019/09/11	0	0.00	1	26.40	26.40	-1	1,221	-0.08%
2019/09/10	0.1	25.45	0	0.00	25.60	0.1	1,122	0.01%
2019/08/19	0.6	25.55	0	0.00	25.55	0.6	1,319	0.04%
2019/08/16	1	25.50	0	0.00	25.50	1	1,337	0.07%
2019/08/13	0	0.00	1	26.15	26.20	-1	1,518	-0.07%
2019/08/12	0.3	26.10	0	0.00	26.10	0.3	1,524	0.02%
2019/07/30	5	26.30	0	0.00	26.30	5	1,573	0.32%
2019/07/26	0.3	26.70	0	0.00	26.70	0.3	1,719	0.01%
2019/07/18	3	27.80	0	0.00	27.30	3	1,714	0.18%
2019/07/17	17	27.34	2	27.40	27.25	15	1,666	0.90%
2019/07/15	1	26.50	0	0.00	26.50	1	1,548	0.06%
2019/07/11	0.4	26.35	5	26.40	26.40	-4.6	1,573	-0.29%
2019/07/03	0	0.00	5	27.20	26.80	-5	1,641	-0.30%
2019/07/02	5	26.95	0	0.00	27.05	5	1,625	0.31%
2019/06/26	0	0.00	0.1	26.30	26.30	-0.1	1,707	-0.01%
2019/06/19	0	0.00	2	26.45	26.30	-2	1,825	-0.11%
2019/05/28	2	27.00	0	0.00	26.95	2	2,144	0.09%
2019/05/27	5	27.20	5	27.34	27.30	0	2,227	0.00%
2019/05/20	0	0.00	2	26.50	27.40	-2	2,634	-0.08%
2019/05/17	0	0.00	1	26.05	25.50	-1	2,690	-0.04%
2019/05/15	1	25.65	0	0.00	25.75	1	2,908	0.03%
2019/05/13	2	25.45	0	0.00	25.50	2	3,085	0.06%
2019/05/06	0	0.00	1	27.85	27.65	-1	3,088	-0.03%
2019/05/03	3	27.70	1.3	27.50	27.30	1.7	3,091	0.06%
2019/04/30	0	0.00	0.2	26.05	26.05	-0.2	3,021	-0.01%
2019/04/29	0	0.00	0	26.05	26.20	0	3,032	0.00%
2019/04/22	1	26.70	0	0.00	26.40	1	3,045	0.03%
2019/04/15	1	27.20	0	0.00	27.05	1	3,029	0.03%
2019/04/12	0	0.00	3	27.30	27.30	-3	3,016	-0.10%
2019/04/11	0	0.00	1	27.70	27.65	-1	3,012	-0.03%
2019/04/02	1	27.45	0	0.00	27.30	1	2,980	0.03%
2019/04/01	1	27.60	0	0.00	27.30	1	2,993	0.03%
2019/03/29	0	0.00	1	28.85	28.20	-1	3,007	-0.03%
2019/03/25	2	27.83	0	0.00	27.75	2	2,971	0.07%
2019/03/20	7	29.46	2	29.30	29.25	5	2,735	0.18%
2019/03/19	0	0.00	1	28.95	28.45	-1	2,623	-0.04%
2019/03/15	0	0.00	2	28.50	28.70	-2	2,579	-0.08%
2019/03/12	1	27.50	0	0.00	27.50	1	2,570	0.04%
2019/03/06	46	28.28	0	0.00	28.25	46	2,584	1.78%
2019/03/04	47.7	28.99	1	28.70	28.60	46.7	2,587	1.81%
2019/02/25	0	0.00	3	28.63	29.35	-3	2,499	-0.12%
2019/02/22	0	0.00	1	28.30	28.20	-1	2,414	-0.04%
2019/02/21	1	28.95	0	0.00	28.95	1	2,371	0.04%
2019/02/20	7	28.74	2	28.65	28.95	5	2,315	0.22%
2019/02/19	1	28.75	5	29.17	29.10	-4	2,203	-0.18%
2019/02/15	0	0.00	13	25.93	26.15	-13	1,928	-0.67%
2019/02/14	2	24.50	1	24.50	24.50	1	1,725	0.06%
2019/02/13	0	0.00	3	24.50	24.60	-3	1,714	-0.18%
2019/02/12	6	24.04	2	24.55	24.30	4	1,684	0.24%
2019/01/29	0	0.00	2	25.60	26.00	-2	1,529	-0.13%
2019/01/28	0	0.00	1	26.50	25.70	-1	1,539	-0.06%
2019/01/25	1	26.00	0	0.00	26.00	1	1,578	0.06%
2019/01/24	0	0.00	6	26.35	26.60	-6	1,550	-0.39%
2019/01/23	0	0.00	1	25.00	25.05	-1	1,460	-0.07%
2019/01/22	0	0.00	10	24.45	24.40	-10	1,465	-0.68%
2019/01/21	1	24.50	0	0.00	24.50	1	1,468	0.07%
2019/01/18	1	25.20	0	0.00	25.25	1	1,464	0.07%
2019/01/17	10	25.15	0	0.00	25.20	10	1,543	0.65%
2019/01/11	1	24.55	0	0.00	24.40	1	1,529	0.07%
2019/01/09	1	24.55	0	0.00	24.40	1	1,516	0.07%
2019/01/04	1	24.05	0	0.00	23.60	1	1,553	0.06%
2018/12/26	1	24.80	0	0.00	24.75	1	1,799	0.06%
2018/12/25	5	25.25	6	25.29	25.25	-1	1,910	-0.05%
2018/12/24	5	26.75	0	0.00	26.20	5	2,009	0.25%
2018/12/22	1	26.45	0	0.00	26.20	1	2,224	0.04%
2018/12/21	2	25.45	0	0.00	25.20	2	2,322	0.09%
2018/12/18	0	0.00	1	27.25	27.00	-1	3,031	-0.03%
2018/12/13	1	29.00	2	28.65	28.35	-1	3,106	-0.03%
2018/12/10	1	27.40	0	0.00	27.40	1	3,095	0.03%
2018/12/07	1	27.75	0	0.00	27.80	1	3,112	0.03%
2018/12/06	9	28.51	15	27.81	27.55	-6	3,137	-0.19%
2018/12/05	2	28.85	0	0.00	28.85	2	3,123	0.06%
2018/12/04	2	29.05	1.8	29.26	29.10	0.2	3,116	0.01%
2018/12/03	9	29.01	8	29.15	29.15	1	3,118	0.03%
2018/11/30	2	29.05	7	28.81	28.85	-5	3,110	-0.16%
2018/11/29	3	30.00	0	0.00	29.90	3	3,072	0.10%
2018/11/28	0	0.00	20	29.53	29.95	-20	3,062	-0.65%
2018/11/26	3	30.27	0	0.00	30.30	3	3,041	0.10%
2018/11/23	0	0.00	5	32.44	32.00	-5	2,990	-0.17%
2018/11/20	0	0.00	8	32.85	33.00	-8	2,966	-0.27%
2018/11/16	2	33.00	0	0.00	32.85	2	3,018	0.07%
2018/11/15	2	33.15	1	33.10	33.20	1	3,016	0.03%
2018/11/14	13	34.30	0	0.00	33.65	13	2,998	0.43%
2018/11/02	0	0.00	1	32.65	32.95	-1	2,855	-0.04%
2018/10/30	1	32.20	0	0.00	31.90	1	2,791	0.04%
2018/10/29	0	0.00	3	31.40	31.70	-3	2,769	-0.11%
2018/10/26	0	0.00	7	31.63	31.40	-7	2,769	-0.25%
2018/10/25	7	32.93	3	31.40	31.30	4	2,786	0.14%
2018/10/22	3	32.55	0.4	32.30	32.20	2.6	2,809	0.09%
2018/10/19	3	31.75	0	0.00	32.15	3	2,876	0.10%
2018/10/15	0	0.00	1	31.50	31.80	-1	2,998	-0.03%
2018/10/12	5	31.59	1	32.00	32.20	4	2,998	0.13%
2018/10/11	1	32.00	6	31.85	31.50	-5	2,980	-0.17%
2018/10/09	0	0.00	8	35.03	34.95	-8	2,938	-0.27%
2018/10/08	1	35.40	9	35.50	35.30	-8	2,986	-0.27%
2018/10/05	6.5	36.71	53	36.55	35.10	-46.5	3,037	-1.53%
2018/10/04	1	37.50	0	0.00	37.75	1	2,988	0.03%
2018/10/03	15	39.88	22	39.49	38.10	-7	2,958	-0.24%
2018/10/02	10	40.11	11	40.71	40.05	-1	2,852	-0.04%
2018/10/01	25	42.08	1	42.10	41.60	24	2,765	0.87%
2018/09/28	28.2	41.51	7	41.64	39.80	21.2	2,552	0.83%
2018/09/27	6	41.78	11	41.75	42.70	-5	2,425	-0.21%
2018/09/26	24	40.14	9.4	40.38	41.15	14.6	2,053	0.71%
2018/09/25	1	35.50	1	37.40	37.45	0	1,803	0.00%
2018/09/21	1	34.70	0	0.00	34.05	1	1,777	0.06%
2018/09/20	0	0.00	2	34.50	34.70	-2	1,790	-0.11%
2018/09/19	6	35.05	1	34.15	34.15	5	1,866	0.27%
2018/09/12	5	33.85	0.2	33.55	33.75	4.8	2,307	0.21%
2018/09/11	11	32.80	0	0.00	32.80	11	2,298	0.48%
2018/09/10	1	33.50	1	32.95	32.95	0	2,334	0.00%
2018/09/07	0.6	33.60	1	33.60	33.55	-0.4	2,352	-0.02%
2018/09/05	1	34.70	0	0.00	35.10	1	2,415	0.04%
2018/08/31	0	0.00	5	36.10	35.30	-5	2,545	-0.20%
2018/08/28	5	37.05	1	36.85	36.85	4	2,667	0.15%
2018/08/24	20	38.37	0	0.00	37.30	20	2,871	0.70%
2018/08/23	14	38.66	6	38.35	38.20	8	2,896	0.28%
2018/08/22	1	36.00	1	36.65	36.20	0	2,903	0.00%
2018/08/21	1	36.00	0	0.00	36.10	1	2,937	0.03%
2018/08/20	0	0.00	1	36.75	37.10	-1	3,081	-0.03%
2018/08/15	1	33.35	0	0.00	33.15	1	3,272	0.03%
2018/08/09	1	37.30	0	0.00	37.30	1	3,720	0.03%
2018/08/08	0.1	37.35	0	0.00	37.35	0.1	3,908	0.00%
2018/08/07	0.5	37.80	0.4	37.80	37.85	0.1	4,066	0.00%
2018/08/01	0.2	38.65	0	0.00	38.65	0.2	4,964	0.00%
2018/07/31	1.2	41.53	0	0.00	41.10	1.2	5,096	0.02%
2018/07/18	2	15.70	5	15.65	15.60	-3	5,229	-0.06%
2018/07/17	5	16.10	0	0.00	15.85	5	5,248	0.10%
2018/07/16	10	16.48	1	16.50	16.55	9	5,300	0.17%
2018/07/13	3	15.17	0	0.00	15.50	3	5,436	0.06%
2018/07/11	0	0.00	5	15.40	15.15	-5	5,621	-0.09%
2018/07/06	5	15.15	2	15.30	15.45	3	6,457	0.05%
2018/07/05	0	0.00	109.2	15.31	15.20	-109.2	7,094	-1.54%	大賣/鉅額交易
2018/07/04	4	16.46	15.6	16.18	16.10	-11.6	7,627	-0.15%
2018/07/02	5	17.70	0	0.00	17.75	5	7,924	0.06%
2018/06/28	0	0.00	1	17.85	17.75	-1	8,279	-0.01%
2018/06/27	1	18.20	0	0.00	18.05	1	8,685	0.01%
2018/06/26	60	17.70	2	18.00	17.65	58	9,058	0.64%
2018/06/25	1	18.20	0	0.00	18.15	1	9,292	0.01%
2018/06/21	0	0.00	3	19.15	18.90	-3	9,520	-0.03%
2018/06/20	22	19.07	3	19.15	19.10	19	9,512	0.20%
2018/06/19	13	20.00	10	19.69	19.35	3	9,482	0.03%
2018/06/15	2	19.30	0	0.00	19.10	2	9,398	0.02%
2018/06/14	34	20.27	7	20.22	19.70	27	9,338	0.29%
2018/06/13	1	19.00	6	19.03	19.70	-5	9,122	-0.05%
2018/06/11	0	0.00	2	18.45	18.15	-2	8,918	-0.02%
2018/06/08	2	18.30	0.1	18.10	18.10	1.9	8,919	0.02%
2018/06/07	0	0.00	11	18.36	18.30	-11	8,910	-0.12%
2018/06/06	1	18.60	2	18.53	18.40	-1	8,919	-0.01%
2018/06/01	13	18.65	10	18.90	18.90	3	8,831	0.03%
2018/05/31	1	18.55	0	0.00	18.20	1	8,761	0.01%
2018/05/30	2	18.50	0	0.00	18.50	2	8,779	0.02%
2018/05/29	1	18.85	16	18.48	18.45	-15	8,778	-0.17%
2018/05/28	0	0.00	5	18.30	18.25	-5	8,746	-0.06%
2018/05/25	2	18.85	0	0.00	18.70	2	8,721	0.02%
2018/05/24	3	18.65	5	17.48	19.30	-2	8,710	-0.02%
2018/05/23	2	18.55	0	0.00	18.05	2	8,637	0.02%
2018/05/22	0	0.00	98	19.14	18.95	-98	8,568	-1.14%
2018/05/21	13	19.25	0	0.00	19.10	13	8,536	0.15%
2018/05/18	1	19.50	0	0.00	19.50	1	8,493	0.01%
2018/05/17	9	19.30	2	19.45	19.15	7	8,462	0.08%
2018/05/16	1	20.30	12	20.45	20.30	-11	8,321	-0.13%
2018/05/15	1	21.00	2	21.05	20.85	-1	8,292	-0.01%
2018/05/14	2	20.30	0	0.00	20.30	2	8,277	0.02%
2018/05/11	0	0.00	9	20.89	20.70	-9	8,260	-0.11%
2018/05/10	18	21.07	2	21.40	20.90	16	8,217	0.19%
2018/05/09	5	20.84	3	22.30	21.50	2	8,186	0.02%
2018/05/08	11	21.00	40	21.03	20.90	-29	8,040	-0.36%
2018/05/07	0	0.00	3	20.78	22.00	-3	7,918	-0.04%
2018/05/04	2	20.15	0	0.00	20.05	2	7,744	0.03%
2018/05/03	14	21.50	32	21.56	21.40	-18	7,599	-0.24%
2018/05/02	56	24.62	5	25.00	23.70	51	7,419	0.69%
2018/04/30	80	23.26	1	23.10	24.20	79	7,147	1.11%
2018/04/27	1	20.30	5	20.00	22.00	-4	6,924	-0.06%
2018/04/26	12	22.53	0	0.00	21.45	12	6,817	0.18%
2018/04/25	1	23.45	5	23.47	23.80	-4	6,690	-0.06%
2018/04/24	3	24.50	0	0.00	24.00	3	6,694	0.04%
2018/04/20	0	0.00	5	25.32	25.40	-5	6,824	-0.07%
2018/04/19	15	26.05	5	25.76	25.90	10	6,738	0.15%
2018/04/18	15	24.18	5	24.60	24.80	10	6,566	0.15%
2018/04/17	3	24.45	19	24.05	24.05	-16	6,658	-0.24%
2018/04/16	2	24.85	2	24.10	24.30	0	6,680	0.00%
2018/04/13	14	26.03	15	25.23	25.50	-1	6,977	-0.01%
2018/04/12	32	26.41	22	26.32	26.40	10	6,854	0.15%
2018/04/11	22	23.98	118	23.91	26.05	-96	6,572	-1.46%	大賣/
2018/04/10	14	22.68	112	22.93	23.70	-98	5,896	-1.66%	大賣/
2018/04/09	0	0.00	5	22.10	22.10	-5	5,290	-0.09%
2018/04/03	5	18.50	28	19.83	20.10	-23	5,118	-0.45%
2018/04/02	0	0.00	22	18.34	18.40	-22	4,878	-0.45%
2018/03/31	42	18.72	7	18.90	18.60	35	4,723	0.74%
2018/03/30	7	18.24	7	18.03	18.35	0	4,498	0.00%
2018/03/29	8	16.92	13.3	16.87	17.70	-5.3	4,080	-0.13%
2018/03/28	2	16.13	1	16.05	16.20	1	3,675	0.03%
2018/03/27	0	0.00	33.1	15.57	15.80	-33.1	3,398	-0.97%
2018/03/23	0	0.00	1	14.45	14.30	-1	3,129	-0.03%
2018/03/22	0	0.00	4	14.35	14.30	-4	3,114	-0.13%
2018/03/19	3	14.25	0	0.00	14.25	3	3,105	0.10%
2018/03/16	0	0.00	2	14.45	14.20	-2	3,104	-0.06%
2018/03/14	3	14.20	5	14.20	14.25	-2	3,092	-0.06%
2018/03/13	0	0.00	1	14.20	14.20	-1	3,078	-0.03%
2018/03/12	0	0.00	1	14.40	14.20	-1	3,072	-0.03%
2018/03/07	1	13.95	0	0.00	13.90	1	3,028	0.03%
2018/03/05	0	0.00	1	14.50	14.35	-1	3,012	-0.03%
2018/02/27	0	0.00	1	13.70	13.75	-1	2,994	-0.03%
2018/02/23	1	13.05	0	0.00	14.00	1	3,000	0.03%
2018/02/21	0	0.00	1	13.30	13.40	-1	2,967	-0.03%
2018/02/12	1	13.00	0	0.00	13.00	1	2,973	0.03%
2018/02/09	0	0.00	5	13.10	13.00	-5	2,969	-0.17%
2018/02/06	2	12.75	2	12.95	12.80	0	2,951	0.00%
2018/02/05	1	13.80	0	0.00	13.75	1	2,897	0.03%
2018/02/01	0	0.00	1	14.55	14.60	-1	2,930	-0.03%
2018/01/31	0	0.00	1	14.30	14.30	-1	2,909	-0.03%
2018/01/30	1	13.90	0	0.00	13.95	1	2,988	0.03%
2018/01/26	0	0.00	2	14.10	14.10	-2	3,131	-0.06%
2018/01/24	5	14.00	1	13.95	14.00	4	3,150	0.13%
2018/01/23	0	0.00	2	14.35	14.50	-2	3,107	-0.06%
2018/01/19	7	14.56	3	14.55	14.55	4	3,098	0.13%
2018/01/18	3	14.65	1	14.90	14.80	2	3,062	0.07%
2018/01/17	3	15.08	23	14.82	15.25	-20	2,957	-0.68%
2018/01/16	0	0.00	3	14.20	13.95	-3	2,700	-0.11%
2018/01/15	0	0.00	1	13.80	13.70	-1	2,661	-0.04%
2018/01/12	0	0.00	10	14.03	13.80	-10	2,617	-0.38%
2018/01/11	7	13.33	14	13.98	13.85	-7	2,561	-0.27%
2018/01/10	10	14.70	7	14.79	14.75	3	2,356	0.13%
2018/01/09	32	15.01	9	14.84	15.25	23	2,210	1.04%
2018/01/08	4	13.50	4	13.90	13.90	0	1,768	0.00%
2018/01/05	20	12.18	103.1	11.94	12.65	-83.1	1,616	-5.14%	大賣/