台船 (2208)-玉山-城中券商分點個股進出

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
17.00
漲跌
▲0.40
漲幅
+2.41%
成交量
2,184張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/11/22	0	0.00	5	16.95	17.00	-5	2,805	-0.18%
2024/11/19	0.2	17.05	0	0.00	17.00	0.2	3,144	0.01%
2024/11/18	1.4	16.88	0	0.00	16.90	1.4	3,159	0.05%
2024/11/14	12	17.10	0	0.00	16.85	12	3,238	0.37%
2024/11/12	0	0.00	2	17.45	17.45	-2	3,491	-0.06%
2024/11/01	0.1	17.40	0	0.00	17.65	0.1	3,917	0.00%
2024/10/24	0	0.00	2	17.45	17.40	-2	3,970	-0.05%
2024/10/22	0.4	17.55	0	0.00	17.55	0.4	4,000	0.01%
2024/10/21	0	17.55	0	0.00	17.75	0	4,024	0.00%
2024/10/18	1	17.30	0	0.00	17.25	1	4,030	0.02%
2024/10/16	1	17.25	0	0.00	17.25	1	4,075	0.02%
2024/10/14	2	17.28	0	0.00	17.25	2	4,120	0.05%
2024/10/11	1	17.65	2	17.65	17.55	-1	4,117	-0.02%
2024/10/09	4.1	17.81	0	0.00	17.65	4.1	4,124	0.10%
2024/10/07	2	18.23	0	0.00	18.20	2	4,161	0.05%
2024/09/25	2	17.45	0	0.00	17.50	2	4,074	0.05%
2024/09/18	0.2	17.25	0	0.00	17.25	0.2	4,232	0.00%
2024/09/12	10	17.25	0	0.00	17.05	10	4,368	0.23%
2024/09/11	10	17.14	0	0.00	17.10	10	4,368	0.23%
2024/09/10	0	0.00	56	17.40	17.45	-56	4,386	-1.28%
2024/09/09	57	17.08	0	0.00	17.40	57	4,393	1.30%
2024/09/06	10	17.35	0	0.00	17.30	10	4,420	0.23%
2024/09/05	10	17.30	0	0.00	17.15	10	4,429	0.23%
2024/09/04	1	17.65	0	0.00	17.35	1	4,434	0.02%
2024/09/03	2	18.20	0	0.00	18.15	2	4,376	0.05%
2024/09/02	2	18.35	22	18.37	18.20	-20	4,405	-0.45%
2024/08/30	1	18.55	1	18.60	18.60	0	4,383	0.00%
2024/08/29	1	18.70	1	18.70	18.70	0	4,365	0.00%
2024/08/28	46	18.87	3.1	18.90	18.80	42.9	4,320	0.99%
2024/08/27	3	18.93	3	18.90	19.05	0	4,297	0.00%
2024/08/26	8	19.13	7	19.34	18.95	1	4,096	0.02%
2024/08/23	25	18.65	11	18.59	18.60	14	3,845	0.36%
2024/08/22	0	0.00	14	18.12	18.15	-14	3,575	-0.39%
2024/08/19	1	17.55	10.1	17.50	17.60	-9.1	3,551	-0.26%
2024/08/16	5	17.70	0	0.00	17.45	5	3,549	0.14%
2024/08/15	28	17.99	0	0.00	17.85	28	3,532	0.79%
2024/08/14	50	18.40	3	18.43	18.20	47	3,526	1.33%
2024/08/13	9	18.08	6	18.07	18.00	3	3,294	0.09%
2024/08/08	1	16.25	0	0.00	16.10	1	3,139	0.03%
2024/08/07	0	0.00	5	15.90	16.25	-5	3,155	-0.16%
2024/08/06	14	15.28	10	15.20	15.55	4	3,176	0.13%
2024/08/05	16.5	15.97	3	15.80	15.40	13.5	3,148	0.43%
2024/08/01	0	0.00	5	17.10	17.20	-5	3,081	-0.16%
2024/07/30	2	16.60	4	16.56	16.65	-2	3,096	-0.06%
2024/07/29	1	16.70	1	16.70	16.70	0	3,075	0.00%
2024/07/23	0	17.20	0	0.00	17.00	0	3,066	0.00%
2024/07/22	0.1	17.10	0.2	17.10	17.00	-0.1	3,080	0.00%
2024/07/19	61.1	17.27	0	0.00	17.20	61.1	3,079	1.98%
2024/07/18	10.4	17.35	7	17.40	17.40	3.4	3,063	0.11%
2024/07/17	45	17.35	3	17.35	17.35	42	3,052	1.38%
2024/07/16	2.1	17.42	16	17.40	17.30	-13.9	3,082	-0.45%
2024/07/15	20	17.35	0	17.55	17.35	20	3,134	0.64%
2024/07/12	20	17.40	7	17.45	17.40	13	3,134	0.41%
2024/07/11	1	17.45	3	17.45	17.45	-2	3,151	-0.06%
2024/07/09	1	17.50	0	0.00	17.50	1	3,393	0.03%
2024/07/08	53	17.76	0	0.00	17.70	53	3,386	1.57%
2024/07/05	0	0.00	2	17.80	17.80	-2	3,451	-0.06%
2024/07/04	0	0.00	5	17.70	17.70	-5	3,707	-0.13%
2024/07/03	1	17.65	0	0.00	17.60	1	3,758	0.03%
2024/07/01	5	17.60	2	17.60	17.65	3	3,821	0.08%
2024/06/28	12	18.07	5	17.90	17.80	7	3,826	0.18%
2024/06/26	6	17.52	0	0.00	17.45	6	3,784	0.16%
2024/06/25	27	17.62	0	0.00	17.60	27	3,817	0.71%
2024/06/24	1	17.95	6	18.01	17.75	-5	3,893	-0.13%
2024/06/21	1	17.55	0	0.00	17.75	1	3,977	0.03%
2024/06/20	16.1	17.50	4	17.45	17.50	12.1	3,939	0.31%
2024/06/19	2	17.48	0	0.00	17.40	2	4,047	0.05%
2024/06/17	20	17.50	0	0.00	17.60	20	4,220	0.47%
2024/06/14	0	0.00	1	17.45	17.50	-1	4,588	-0.02%
2024/06/13	34	17.47	1	17.50	17.45	33	4,840	0.68%
2024/06/12	10	17.55	0	0.00	17.50	10	4,837	0.21%
2024/06/11	44.1	17.83	20	17.80	17.65	24.1	4,822	0.50%
2024/06/07	0	0.00	11	17.80	17.95	-11	4,818	-0.23%
2024/06/06	22	17.74	0	0.00	17.70	22	4,818	0.46%
2024/06/05	21	17.80	1	17.85	17.80	20	4,791	0.42%
2024/06/04	21	17.90	7	17.90	17.90	14	4,809	0.29%
2024/06/03	23	18.05	9	18.05	18.05	14	4,832	0.29%
2024/05/31	4	17.96	11	18.08	18.10	-7	4,852	-0.14%
2024/05/30	16	17.98	2	18.08	17.95	14	4,839	0.29%
2024/05/29	7	18.19	2	18.23	18.10	5	4,836	0.10%
2024/05/28	12	18.10	24	18.23	18.30	-12	4,831	-0.25%
2024/05/27	12	18.05	0	18.10	18.05	12	4,861	0.25%
2024/05/24	3	18.00	4	18.06	18.05	-1	4,881	-0.02%
2024/05/23	2	18.18	2	18.28	18.20	0	4,904	0.00%
2024/05/22	9	18.26	6	18.25	18.25	3	4,966	0.06%
2024/05/21	8	18.48	0	0.00	18.30	8	5,104	0.16%
2024/05/20	14	18.74	15	18.90	18.65	-1	5,106	-0.02%
2024/05/17	18	18.74	1	18.80	18.75	17	5,150	0.33%
2024/05/16	1	18.65	6	18.70	18.75	-5	5,221	-0.10%
2024/05/15	6	19.00	36.6	19.06	18.80	-30.6	5,208	-0.59%
2024/05/14	3	18.27	26	18.56	18.60	-23	5,105	-0.45%
2024/05/13	3	18.15	4	18.20	18.25	-1	5,087	-0.02%
2024/05/09	10	17.95	0	0.00	17.90	10	5,062	0.20%
2024/05/07	5	18.05	0	0.00	18.05	5	5,081	0.10%
2024/05/06	0	0.00	1	18.20	18.25	-1	5,090	-0.02%
2024/05/02	1	18.10	0	0.00	18.10	1	5,090	0.02%
2024/04/30	1	18.15	0	0.00	18.20	1	5,145	0.02%
2024/04/29	4	18.20	0	0.00	18.35	4	5,227	0.08%
2024/04/26	0	0.00	1	18.15	18.15	-1	5,244	-0.02%
2024/04/25	1	18.05	0	0.00	18.10	1	5,267	0.02%
2024/04/24	0	18.40	9	18.40	18.30	-9	5,312	-0.17%
2024/04/23	5	18.25	1	18.35	18.30	4	5,410	0.07%
2024/04/22	5	18.38	14	18.46	18.45	-9	5,500	-0.16%
2024/04/19	18	18.83	6	18.95	18.70	12	5,679	0.21%
2024/04/18	6	18.86	16	19.07	19.05	-10	6,197	-0.16%
2024/04/17	10	18.90	1	18.90	19.00	9	6,202	0.15%
2024/04/16	20	18.99	12.7	19.06	18.85	7.3	6,218	0.12%
2024/04/15	78	19.76	63	19.55	19.40	15	6,169	0.24%
2024/04/12	2	19.10	0	0.00	19.05	2	6,116	0.03%
2024/04/11	8	19.31	5.2	19.25	19.15	2.8	6,134	0.05%
2024/04/10	14.1	19.66	17	19.59	19.50	-2.9	6,071	-0.05%
2024/04/09	5.2	19.10	3	19.03	19.05	2.2	5,805	0.04%
2024/04/08	10.1	19.10	10	18.95	18.90	0.1	5,772	0.00%
2024/04/03	5	18.75	0	0.00	18.85	5	5,764	0.09%
2024/04/02	42	18.79	0	0.00	18.70	42	5,767	0.73%
2024/04/01	3	18.85	2	18.75	18.90	1	5,790	0.02%
2024/03/29	0	0.00	7	18.96	18.85	-7	5,753	-0.12%
2024/03/28	5	19.03	2	19.10	18.95	3	5,740	0.05%
2024/03/27	3	19.20	5	19.13	19.10	-2	5,696	-0.04%
2024/03/26	4	18.81	2	19.40	18.80	2	5,614	0.04%
2024/03/25	2	19.10	0	0.00	19.10	2	5,481	0.04%
2024/03/22	6	19.00	2	19.00	19.05	4	5,430	0.07%
2024/03/21	2	18.80	1	18.90	18.90	1	5,313	0.02%
2024/03/20	21	19.04	5	18.81	18.75	16	5,245	0.31%
2024/03/19	4.2	19.25	6	19.15	19.25	-1.8	5,153	-0.03%
2024/03/18	63	18.50	59	18.66	18.60	4	4,770	0.08%
2024/03/14	2	17.65	0	0.00	17.60	2	4,455	0.04%
2024/03/13	4	17.69	0	0.00	17.65	4	4,453	0.09%
2024/03/12	1	17.85	7	17.80	17.75	-6	4,430	-0.14%
2024/03/08	10	17.60	0	0.00	17.55	10	4,380	0.23%
2024/03/07	0	0.00	1	17.75	17.75	-1	4,387	-0.02%
2024/03/06	3	17.95	0	0.00	17.90	3	4,330	0.07%
2024/03/05	1.1	18.05	1	17.95	17.95	0.1	4,295	0.00%
2024/02/29	3	18.32	4	18.44	18.35	-1	4,228	-0.02%
2024/02/27	0	0.00	5	18.20	18.05	-5	4,145	-0.12%
2024/02/26	2	18.05	0	0.00	18.05	2	4,100	0.05%
2024/02/23	7	18.11	3	18.20	17.95	4	4,062	0.10%
2024/02/22	6	18.09	3	18.32	18.20	3	3,970	0.08%
2024/02/20	5	18.10	1.2	17.97	18.00	3.8	3,776	0.10%
2024/02/19	4	17.95	0	0.00	18.15	4	3,678	0.11%
2024/02/16	0	0.00	2	18.30	18.15	-2	3,611	-0.06%
2024/02/15	0	18.20	1	18.15	18.15	-1	3,584	-0.03%
2024/02/05	4	17.75	0	0.00	17.90	4	3,542	0.11%
2024/01/31	0	18.20	1	18.10	18.05	-1	3,425	-0.03%
2024/01/30	1	18.40	1	18.50	18.20	0	3,396	0.00%
2024/01/26	1	18.45	0	0.00	18.40	1	3,340	0.03%
2024/01/24	0	0.00	0.3	18.65	18.60	-0.3	3,298	-0.01%
2024/01/23	3	18.47	24.6	18.64	18.45	-21.6	3,225	-0.67%
2024/01/22	2	18.15	10	18.19	18.10	-8	3,130	-0.26%
2024/01/19	7	18.00	7	17.95	17.95	0	3,079	0.00%
2024/01/18	7	18.05	0	0.00	18.00	7	3,017	0.23%
2024/01/17	28	18.25	22	18.32	18.15	6	2,941	0.20%
2024/01/16	27	18.59	4	18.54	18.55	23	2,832	0.81%
2024/01/15	1	19.05	26	19.39	19.05	-25	2,728	-0.92%
2024/01/12	83	18.84	13	18.85	18.90	70	2,509	2.79%
2024/01/11	1	20.10	0	0.00	20.00	1	1,927	0.05%
2024/01/10	0	0.00	1	20.10	20.10	-1	1,888	-0.05%
2024/01/08	0	0.00	1	21.20	20.90	-1	1,802	-0.06%
2024/01/03	1	20.05	0	0.00	20.10	1	1,701	0.06%
2024/01/02	2	20.13	2	20.10	20.10	0	1,696	0.00%
2023/12/29	8.1	20.22	0	0.00	20.30	8.1	1,680	0.48%
2023/12/28	0	0.00	5	20.24	20.25	-5	1,655	-0.30%
2023/12/27	0	0.00	0.4	20.50	20.45	-0.4	1,648	-0.03%
2023/12/26	1	20.50	0	0.00	20.50	1	1,676	0.06%
2023/12/25	0.1	20.33	0	0.00	20.20	0.1	1,733	0.01%
2023/12/22	2	20.50	0	0.00	20.50	2	1,727	0.12%
2023/12/21	1	20.70	0	0.00	20.65	1	1,751	0.06%
2023/12/19	1.1	20.73	1	20.70	20.60	0.1	1,821	0.01%
2023/12/18	0	21.30	0	0.00	21.20	0	1,888	0.00%
2023/12/15	1	21.45	0	21.45	21.45	1	2,161	0.04%
2023/12/14	0	0.00	4	21.50	21.80	-4	2,178	-0.18%
2023/12/13	0	0.00	7	21.35	21.35	-7	2,153	-0.33%
2023/12/08	1.1	21.36	0	21.65	21.30	1.1	2,179	0.05%
2023/12/07	0	21.60	0	0.00	21.55	0	2,203	0.00%
2023/12/05	0	0.00	0	22.15	22.05	0	2,238	0.00%
2023/11/28	0	0.00	5	21.65	21.70	-5	2,317	-0.22%
2023/11/24	3	21.58	0	0.00	21.60	3	2,324	0.13%
2023/11/20	0	0.00	11	21.16	21.15	-11	2,410	-0.46%
2023/11/15	0	0.00	1	20.65	20.85	-1	2,452	-0.04%
2023/11/14	0	0.00	3	20.40	20.50	-3	2,455	-0.12%
2023/11/13	11	20.24	8	20.26	20.30	3	2,482	0.12%
2023/11/08	5	20.75	0	0.00	20.60	5	2,556	0.20%
2023/11/07	5	20.75	1	20.85	20.95	4	2,588	0.15%
2023/11/03	2	20.65	0	0.00	20.50	2	2,744	0.07%
2023/11/02	0	0.00	1	20.50	20.50	-1	2,751	-0.04%
2023/11/01	1	20.10	2	20.23	20.25	-1	2,758	-0.04%
2023/10/31	3	20.30	1	20.55	20.15	2	2,765	0.07%
2023/10/30	2	20.40	4	20.41	20.40	-2	2,798	-0.07%
2023/10/27	14	20.36	10	20.36	20.35	4	2,810	0.14%
2023/10/20	5.1	20.40	0	0.00	20.30	5.1	2,939	0.17%
2023/10/19	0	0.00	4	20.71	20.70	-4	2,950	-0.14%
2023/10/18	11	20.75	15	20.77	20.70	-4	2,968	-0.13%
2023/10/17	7	21.03	9	21.05	20.85	-2	2,985	-0.07%
2023/10/16	12	21.29	3	21.27	21.10	9	3,010	0.30%
2023/10/13	4	21.24	9	21.41	21.45	-5	3,056	-0.16%
2023/10/12	9.1	21.38	9	21.34	21.35	0.1	3,080	0.00%
2023/10/11	17	21.92	13	22.11	21.70	4	3,109	0.13%
2023/10/06	23	21.83	22	21.80	21.75	1	3,087	0.03%
2023/10/05	25	21.88	17	21.89	21.85	8	3,110	0.26%
2023/10/04	10	21.83	12	21.89	21.90	-2	3,129	-0.06%
2023/10/03	5	22.18	4	22.29	22.00	1	3,123	0.03%
2023/10/02	148	22.36	155	22.32	22.25	-7	3,115	-0.22%	大買/大賣/
2023/09/28	40	23.19	33	23.22	22.85	7	3,073	0.23%
2023/09/27	14	23.41	12	23.40	23.40	2	3,022	0.07%
2023/09/26	10	23.43	2.4	23.39	23.40	7.6	3,072	0.25%
2023/09/25	5	24.03	2	24.00	23.90	3	3,099	0.10%
2023/09/22	0	23.80	0	0.00	24.20	0	3,274	0.00%
2023/09/21	0	0.00	4	23.91	23.65	-4	3,276	-0.12%
2023/09/20	9	24.63	5	24.85	24.65	4	3,243	0.12%
2023/09/19	1	24.10	2	23.75	23.90	-1	2,977	-0.03%
2023/09/18	3	23.82	0	0.00	23.65	3	2,948	0.10%
2023/09/14	0	0.00	3	23.42	23.75	-3	2,933	-0.10%
2023/09/13	3	23.20	0	0.00	23.20	3	2,997	0.10%
2023/09/12	0	0.00	1	23.70	23.25	-1	3,034	-0.03%
2023/09/11	0	24.15	0	0.00	23.90	0	3,042	0.00%
2023/09/07	0.2	23.95	2	23.85	23.80	-1.8	3,117	-0.06%
2023/09/06	2	24.15	2	23.98	23.80	0	3,151	0.00%
2023/09/05	1	23.95	2	23.80	23.85	-1	3,155	-0.03%
2023/09/04	0	0.00	1	23.85	23.75	-1	3,151	-0.03%
2023/09/01	2	23.25	0	0.00	23.20	2	3,130	0.06%
2023/08/31	0	0.00	4	23.05	23.20	-4	3,160	-0.13%
2023/08/30	0	22.85	0	0.00	22.90	0	3,236	0.00%
2023/08/25	3	22.85	0	0.00	22.70	3	3,321	0.09%
2023/08/24	0	0.00	6	22.84	22.90	-6	3,332	-0.18%
2023/08/23	1	21.95	1	21.95	22.20	0	3,301	0.00%
2023/08/22	1	21.70	0	0.00	21.30	1	3,362	0.03%
2023/08/21	0.1	21.35	0	0.00	21.25	0.1	3,437	0.00%
2023/08/17	0.1	20.62	0	0.00	21.20	0.1	3,639	0.00%
2023/08/16	0.2	21.02	20	20.85	20.80	-19.8	3,837	-0.52%
2023/08/15	5	21.25	0	0.00	21.25	5	3,863	0.13%
2023/08/14	5.2	21.65	21	21.44	21.30	-15.8	3,929	-0.40%
2023/08/11	6	21.66	0	0.00	21.85	6	3,992	0.15%
2023/08/10	1	21.65	0	0.00	21.65	1	4,061	0.02%
2023/08/08	2	23.50	0	0.00	23.55	2	4,101	0.05%
2023/08/07	2.5	23.32	0	0.00	23.40	2.5	4,245	0.06%
2023/07/31	1	23.50	2	23.40	23.35	-1	4,567	-0.02%
2023/07/28	0.1	23.20	0	0.00	23.25	0.1	4,696	0.00%
2023/07/27	0	0.00	4	23.33	23.35	-4	4,828	-0.08%
2023/07/26	2	23.13	6	23.27	23.10	-4	4,966	-0.08%
2023/07/25	39.1	23.13	33	23.12	23.10	6.1	5,132	0.12%
2023/07/24	12	23.12	2	23.08	23.05	10	5,276	0.19%
2023/07/21	0	0.00	2	23.33	23.40	-2	5,369	-0.04%
2023/07/20	1	23.60	1	23.60	23.60	0	5,619	0.00%
2023/07/19	10	23.30	0	0.00	23.05	10	5,723	0.17%
2023/07/17	0	0.00	2	23.43	23.70	-2	6,255	-0.03%
2023/07/14	0.5	23.70	0	0.00	23.70	0.5	6,647	0.01%
2023/07/13	0.1	24.00	2	23.88	23.90	-2	7,371	-0.03%
2023/07/11	21	24.50	1	24.55	24.45	20	10,315	0.19%
2023/07/07	0.1	24.20	0	0.00	24.15	0.1	12,009	0.00%
2023/07/06	2	24.65	4	24.68	24.50	-2	12,275	-0.02%
2023/07/04	14	25.09	4	25.28	24.95	10	12,964	0.08%
2023/07/03	3	24.95	5	24.83	24.95	-2	13,434	-0.01%
2023/06/30	1	25.00	8	25.16	24.75	-7	13,414	-0.05%
2023/06/29	4	24.75	1	24.60	24.75	3	13,260	0.02%
2023/06/28	0	0.00	1	24.55	24.35	-1	13,288	-0.01%
2023/06/27	5.1	23.85	0.9	23.82	23.75	4.2	13,354	0.03%
2023/06/26	0.1	24.04	10	24.20	24.00	-9.9	13,520	-0.07%
2023/06/19	2	24.80	6	24.65	24.65	-4	13,584	-0.03%
2023/06/16	30	24.12	0	0.00	24.25	30	13,523	0.22%
2023/06/15	20.1	23.87	5	23.70	24.00	15.1	13,496	0.11%
2023/06/14	0.1	23.85	3	23.73	23.80	-2.9	13,495	-0.02%
2023/06/13	3.1	23.98	0	0.00	24.00	3.1	13,476	0.02%
2023/06/12	2	24.40	3	24.35	24.40	-1	13,450	-0.01%
2023/06/08	2	25.00	1	25.15	25.00	1	13,524	0.01%
2023/06/07	0	0.00	6	25.01	25.00	-6	13,615	-0.04%
2023/06/06	1	25.35	0	0.00	25.00	1	13,710	0.01%
2023/06/05	1	25.35	3	25.18	25.25	-2	13,754	-0.01%
2023/06/02	5	24.65	0	24.60	24.55	5	13,692	0.04%
2023/06/01	1	24.40	13	24.41	24.50	-12	13,707	-0.09%
2023/05/31	45	24.26	47	24.20	24.15	-2	13,726	-0.01%
2023/05/30	48	24.26	52	24.21	24.20	-4	13,743	-0.03%
2023/05/29	23	24.62	28	24.57	24.45	-5	13,846	-0.04%
2023/05/26	38	24.37	43	24.43	24.15	-5	14,024	-0.04%
2023/05/25	73	25.29	70	25.27	25.00	3	14,202	0.02%
2023/05/24	25	25.49	13	25.43	25.50	12	14,532	0.08%
2023/05/23	10	24.97	9	25.12	25.20	1	14,960	0.01%
2023/05/22	9	25.71	22.4	25.69	25.75	-13.4	15,172	-0.09%
2023/05/19	1	24.55	1	24.65	24.40	0	15,107	0.00%
2023/05/18	0	24.55	33	24.60	24.55	-33	15,087	-0.22%
2023/05/17	9.1	24.40	5	24.34	24.50	4.1	15,114	0.03%
2023/05/16	15	24.14	21	24.23	24.20	-6	15,064	-0.04%
2023/05/15	59	24.13	8	24.09	24.40	51	15,050	0.34%
2023/05/12	24.1	23.55	27	23.46	23.45	-2.9	14,986	-0.02%
2023/05/11	24.1	23.55	27	23.46	23.30	-2.9	15,004	-0.02%
2023/05/10	9	23.96	9	24.11	24.00	0	14,860	0.00%
2023/05/09	45	24.23	53	24.18	24.00	-8	14,813	-0.05%
2023/05/08	18	24.59	24	24.70	24.60	-6	14,767	-0.04%
2023/05/05	17	24.56	164.3	24.46	24.45	-147.3	14,788	-1.00%	大賣/鉅額交易
2023/05/04	73	25.11	65	25.05	24.95	8	14,725	0.05%
2023/05/03	26	25.94	18	25.95	25.60	8	14,602	0.05%
2023/05/02	8	26.05	36	26.17	26.00	-28	14,519	-0.19%
2023/04/28	7	26.09	2	26.10	25.95	5	14,388	0.03%
2023/04/27	11.3	25.59	9	25.61	25.80	2.3	14,204	0.02%
2023/04/26	62	25.63	60	25.59	25.60	2	14,028	0.01%
2023/04/25	13	26.36	16	26.47	25.80	-3	13,919	-0.02%
2023/04/24	21	26.03	28	26.17	26.20	-7	13,643	-0.05%
2023/04/21	35	25.85	41	25.63	25.90	-6	13,517	-0.04%
2023/04/20	74	26.15	65	26.07	26.00	9	13,184	0.07%
2023/04/19	259	26.64	295	26.66	26.35	-36	12,924	-0.28%	大買/大賣/
2023/04/18	59	27.21	60	27.09	27.30	-1	12,499	-0.01%
2023/04/17	108	27.60	106	27.45	28.00	2	11,720	0.02%	大買/大賣/
2023/04/14	224	26.68	196	26.58	26.45	28	10,447	0.27%	大買/大賣/
2023/04/13	48.5	25.69	139	25.78	26.85	-90.5	8,708	-1.04%	大賣/
2023/04/12	53	24.55	25	24.21	24.45	28	7,450	0.38%
2023/04/11	19.3	23.78	16	24.23	23.60	3.3	6,981	0.05%
2023/04/10	2	24.05	40	24.01	24.05	-38	6,724	-0.57%
2023/04/07	11	22.89	5	23.11	22.80	6	6,381	0.09%
2023/04/06	29	24.15	22	23.99	23.75	7	6,051	0.12%
2023/03/31	4	23.45	6	23.40	23.35	-2	5,535	-0.04%
2023/03/30	7	23.44	0	0.00	23.50	7	5,525	0.13%
2023/03/29	7	23.54	7	23.59	23.40	0	5,514	0.00%
2023/03/28	34	23.59	10	23.35	23.45	24	5,472	0.44%
2023/03/27	4	23.51	7	23.56	23.50	-3	5,380	-0.06%
2023/03/24	1	22.75	0	0.00	22.75	1	5,266	0.02%
2023/03/23	2	22.60	0	0.00	22.40	2	5,440	0.04%
2023/03/21	0	21.85	2	21.80	22.00	-2	5,397	-0.04%
2023/03/20	3	21.65	0	0.00	21.70	3	5,399	0.06%
2023/03/17	2	21.43	0	0.00	21.65	2	5,452	0.04%
2023/03/16	6	21.08	0.1	21.28	21.05	5.9	5,439	0.11%
2023/03/15	0	0.00	2	21.75	21.40	-2	5,440	-0.04%
2023/03/14	0	0.00	1.1	21.70	21.55	-1.1	5,476	-0.02%
2023/03/13	0	0.00	1	21.70	21.85	-1	5,537	-0.02%
2023/03/10	6	22.71	1.1	22.56	22.55	4.9	5,579	0.09%
2023/03/09	32.1	23.52	0	0.00	23.55	32.1	5,546	0.58%
2023/03/08	1	23.20	2	23.03	23.20	-1	5,953	-0.02%
2023/03/07	2	23.00	0	0.00	22.90	2	6,051	0.03%
2023/03/06	4	23.03	2	23.05	23.05	2	6,032	0.03%
2023/03/02	1	23.10	0	0.00	23.05	1	6,033	0.02%
2023/03/01	3	23.27	0	0.00	22.80	3	6,074	0.05%
2023/02/24	19	23.76	31.2	23.50	23.55	-12.2	5,998	-0.20%
2023/02/23	55.1	24.45	9	24.58	24.05	46.1	5,785	0.80%
2023/02/22	10.1	24.15	34	24.15	24.20	-23.9	5,503	-0.43%
2023/02/21	33.3	23.82	23	23.65	23.90	10.3	5,138	0.20%
2023/02/20	30	22.65	8	22.85	23.25	22	4,657	0.47%
2023/02/17	0	0.00	17	21.50	21.50	-17	4,327	-0.39%
2023/02/16	0	0.00	1	20.85	20.85	-1	4,204	-0.02%
2023/02/15	5	21.45	5	20.95	21.00	0	4,246	0.00%
2023/02/14	1	20.70	0	0.00	20.65	1	4,317	0.02%
2023/02/13	4	21.05	2	21.10	21.00	2	4,358	0.05%
2023/02/10	8	20.87	0	0.00	20.65	8	4,522	0.18%
2023/02/09	0	0.00	1	20.55	20.50	-1	4,544	-0.02%
2023/02/08	5	20.25	0	0.00	20.25	5	4,555	0.11%
2023/02/07	0	0.00	5	20.50	20.30	-5	4,534	-0.11%
2023/02/03	0	20.35	0	0.00	20.45	0	4,443	0.00%
2023/02/02	6	20.00	17	20.09	20.10	-11	4,350	-0.25%
2023/02/01	10	19.55	0.9	19.75	19.85	9.1	4,275	0.21%
2023/01/31	0	0.00	1	19.45	19.35	-1	4,223	-0.02%
2023/01/17	0	18.60	0	0.00	18.45	0	4,137	0.00%
2023/01/10	0	0.00	3	18.77	18.65	-3	4,124	-0.07%
2023/01/06	6	18.89	0	0.00	18.85	6	4,097	0.15%
2023/01/05	0	19.15	0	0.00	19.00	0	4,116	0.00%
2023/01/04	0.5	19.20	0	0.00	19.15	0.5	4,121	0.01%
2023/01/03	1	19.20	0	0.00	19.20	1	4,122	0.02%
2022/12/27	0	0.00	2	20.30	19.80	-2	4,053	-0.05%
2022/12/23	0.5	19.50	0	0.00	19.50	0.5	3,976	0.01%
2022/12/21	0	0.00	1	19.45	19.45	-1	3,958	-0.03%
2022/12/16	5	20.00	3	20.02	20.10	2	3,873	0.05%
2022/12/15	8	20.64	2	20.50	20.30	6	3,799	0.16%
2022/12/12	1	19.55	2	19.65	19.55	-1	3,539	-0.03%
2022/12/08	0	0.00	2	19.70	19.65	-2	3,437	-0.06%
2022/12/05	0	0.00	2	20.23	19.90	-2	3,272	-0.06%
2022/12/02	2	19.80	2	19.98	19.95	0	3,171	0.00%
2022/12/01	2	19.65	18	19.63	19.55	-16	3,017	-0.53%
2022/11/30	4	19.96	8	20.18	19.90	-4	2,906	-0.14%
2022/11/29	15	18.87	10	19.62	19.85	5	2,364	0.21%
2022/11/25	0	0.00	1	18.75	18.35	-1	2,150	-0.05%
2022/11/24	1	18.45	1	18.60	18.40	0	2,107	0.00%
2022/11/23	3	18.43	0	0.00	18.45	3	2,030	0.15%
2022/11/22	6	18.00	12	17.83	18.25	-6	1,937	-0.31%
2022/11/15	2	18.30	0	0.00	18.20	2	1,752	0.11%
2022/11/14	0	0.00	1	18.60	18.50	-1	1,714	-0.06%
2022/11/10	1	18.70	1	19.45	18.95	0	1,586	0.00%
2022/11/09	0	0.00	1	18.60	18.65	-1	1,411	-0.07%
2022/11/08	6	18.54	6	18.38	18.50	0	1,331	0.00%
2022/11/07	0	0.00	1	18.15	18.15	-1	1,088	-0.09%
2022/11/04	10	15.75	11	16.09	16.50	-1	976	-0.10%
2022/11/01	0	0.00	1	15.10	15.10	-1	904	-0.11%
2022/10/28	0.1	14.85	0	0.00	14.70	0.1	934	0.01%
2022/10/27	0	0.00	2	14.90	15.00	-2	984	-0.20%
2022/10/14	0	0.00	10	15.01	15.00	-10	941	-1.06%
2022/10/13	0	0.00	3	15.00	14.55	-3	936	-0.32%
2022/10/12	0	15.75	0	0.00	15.40	0	912	0.00%
2022/10/04	0	16.30	0	0.00	16.35	0	920	0.00%
2022/09/30	10	15.80	0	0.00	15.85	10	917	1.09%
2022/09/29	0	0.00	1	16.10	16.10	-1	907	-0.11%
2022/09/27	0.1	16.75	0	0.00	16.65	0.1	876	0.01%
2022/09/19	0.1	17.70	0	0.00	17.55	0.1	883	0.01%
2022/09/15	0	0.00	1	18.00	17.95	-1	901	-0.11%
2022/09/07	1	17.95	0	0.00	17.85	1	994	0.10%
2022/09/06	1	18.00	0	0.00	17.95	1	1,004	0.10%
2022/09/05	1	18.15	0	0.00	18.00	1	1,032	0.10%
2022/08/30	1	18.20	0	0.00	18.20	1	1,071	0.09%
2022/08/26	1	18.70	0	0.00	18.65	1	1,060	0.09%
2022/08/23	1	18.30	0	0.00	18.30	1	1,057	0.09%
2022/08/19	0.1	18.45	0	0.00	18.50	0.1	1,064	0.01%
2022/08/18	1	18.40	0	0.00	18.40	1	1,072	0.09%
2022/08/17	1	18.70	0	0.00	18.60	1	1,075	0.09%
2022/08/15	1	18.80	0	0.00	18.75	1	1,096	0.09%
2022/08/11	1	18.40	0	0.00	18.45	1	1,090	0.09%
2022/08/09	0	0.00	0	18.35	18.40	0	1,114	0.00%
2022/08/04	0	0.00	2	18.15	17.80	-2	1,214	-0.16%
2022/08/03	2	18.40	0	0.00	18.20	2	1,236	0.16%
2022/07/19	3	18.17	0	0.00	18.25	3	1,506	0.20%
2022/07/08	1	17.60	0	0.00	17.70	1	1,605	0.06%
2022/07/07	0	0.00	1	17.60	17.50	-1	1,608	-0.06%
2022/07/06	22	17.65	0	0.00	17.45	22	1,616	1.36%
2022/07/05	6	17.55	0	0.00	17.80	6	1,635	0.37%
2022/06/27	0	0.00	5	18.55	18.50	-5	1,677	-0.30%
2022/06/24	10	17.80	0	0.00	18.00	10	1,671	0.60%
2022/06/21	0	0.00	2	18.00	18.10	-2	1,674	-0.12%
2022/06/17	0	0.00	3	18.10	18.25	-3	1,680	-0.18%
2022/06/16	1.1	18.32	0	0.00	18.25	1.1	1,674	0.06%
2022/06/15	2	18.55	0	0.00	18.75	2	1,680	0.12%
2022/06/07	0	0.00	0	19.60	19.50	0	1,780	0.00%
2022/06/02	1	19.60	0	0.00	19.70	1	1,925	0.05%
2022/05/30	0	0.00	5	19.70	19.70	-5	1,993	-0.25%
2022/05/17	0	0.00	2	18.90	18.85	-2	2,186	-0.09%
2022/05/12	7.1	19.00	5	19.15	18.85	2.1	2,163	0.10%
2022/05/11	0.1	19.85	2	19.60	19.70	-1.9	2,092	-0.09%
2022/05/09	5.1	19.95	0	0.00	20.05	5.1	2,042	0.25%
2022/05/04	0	0.00	5	20.90	20.70	-5	2,018	-0.25%
2022/05/03	0	0.00	3	20.80	20.75	-3	2,035	-0.15%
2022/04/29	0	0.00	1	21.05	21.00	-1	2,039	-0.05%
2022/04/27	2	21.50	2	21.95	21.35	0	2,025	0.00%
2022/04/26	9.5	21.92	3	21.90	21.65	6.5	1,967	0.33%
2022/04/25	1	21.25	0	0.00	21.10	1	1,912	0.05%
2022/04/22	0	0.00	3	21.62	21.60	-3	1,902	-0.16%
2022/04/20	0.5	21.60	1	21.95	21.60	-0.5	1,954	-0.03%
2022/04/15	0	0.00	5	21.40	21.45	-5	1,924	-0.26%
2022/04/12	0	0.00	1	20.25	20.50	-1	1,935	-0.05%
2022/04/11	0	0.00	6	20.45	20.45	-6	1,957	-0.31%
2022/04/08	0.5	20.75	0	0.00	20.75	0.5	1,982	0.03%
2022/04/06	0	0.00	1	21.20	21.30	-1	1,999	-0.05%
2022/03/29	5.5	21.19	0	0.00	21.20	5.5	2,000	0.27%
2022/03/25	1	21.25	1	21.30	21.30	0	1,995	0.00%
2022/03/24	0	0.00	0.9	21.55	21.55	-0.9	1,988	-0.05%
2022/03/22	0	0.00	1	22.00	22.05	-1	1,990	-0.05%
2022/03/18	0	0.00	1	21.70	21.70	-1	1,993	-0.05%
2022/03/17	0	0.00	2	21.30	21.30	-2	1,994	-0.10%
2022/03/16	0	0.00	5	21.05	21.00	-5	1,998	-0.25%
2022/03/11	0	0.00	5	21.80	21.95	-5	2,010	-0.25%
2022/03/10	3	22.08	0	0.00	22.00	3	2,011	0.15%
2022/03/09	0	0.00	9	22.15	22.10	-9	1,963	-0.46%
2022/03/08	0.1	21.25	1	21.50	21.20	-0.9	1,887	-0.05%
2022/03/04	0	0.00	3	21.65	21.65	-3	1,872	-0.16%
2022/03/03	1	21.90	1	21.85	21.90	0	1,876	0.00%
2022/02/24	1	21.00	0	0.00	20.85	1	1,873	0.05%
2022/02/21	3	21.55	0	0.00	21.70	3	1,882	0.16%
2022/02/18	0	0.00	5	21.60	21.75	-5	1,886	-0.27%
2022/02/17	0	0.00	10	21.38	21.15	-10	1,816	-0.55%
2022/02/08	0.1	21.20	0	0.00	21.20	0.1	1,951	0.00%
2022/02/07	0	0.00	0.1	20.75	20.90	-0.1	1,982	0.00%
2022/01/25	1	20.10	2	20.00	20.00	-1	2,116	-0.05%
2022/01/24	5	20.00	0	0.00	20.15	5	2,129	0.23%
2022/01/18	1	21.05	0	0.00	20.90	1	2,143	0.05%
2022/01/14	6	20.93	2	20.70	20.90	4	2,168	0.18%
2022/01/12	3.1	21.40	0	0.00	21.40	3.1	2,138	0.14%
2022/01/11	5	21.55	0	0.00	21.55	5	2,150	0.23%
2022/01/04	2	22.05	1	22.20	22.20	1	2,212	0.05%
2022/01/03	0	0.00	1	22.25	22.15	-1	2,192	-0.05%
2021/12/29	0	0.00	2	22.05	21.85	-2	2,209	-0.09%
2021/12/28	1	21.55	5	21.60	21.55	-4	2,205	-0.18%
2021/12/21	1	21.45	0	0.00	21.45	1	2,419	0.04%
2021/12/20	1.1	21.70	0	0.00	21.60	1.1	2,425	0.04%
2021/12/17	1	21.70	9	21.72	21.50	-8	2,441	-0.33%
2021/12/16	0.2	21.78	7	21.76	21.50	-6.8	2,442	-0.28%
2021/12/14	12.1	21.52	0	0.00	21.40	12.1	2,489	0.48%
2021/12/09	4	22.03	0	0.00	22.05	4	2,475	0.16%
2021/12/07	0.1	22.15	0	0.00	22.20	0.1	2,465	0.00%
2021/12/06	0.1	22.20	0	0.00	22.10	0.1	2,475	0.00%
2021/12/03	0.5	21.95	0.1	22.10	21.95	0.4	2,497	0.02%
2021/12/01	0.1	22.20	0	0.00	22.10	0.1	2,570	0.00%
2021/11/29	12	21.55	2	21.75	21.70	10	2,647	0.38%
2021/11/24	0	0.00	3	22.40	22.50	-3	2,838	-0.11%
2021/11/23	3.1	22.00	0	0.00	22.00	3.1	2,835	0.11%
2021/11/19	13.5	22.35	0	0.00	22.15	13.5	2,920	0.46%
2021/11/16	2	22.60	0	0.00	22.50	2	3,313	0.06%
2021/11/15	1	22.35	0	0.00	22.60	1	3,606	0.03%
2021/11/11	2	22.13	0	0.00	22.10	2	3,788	0.05%
2021/11/08	1	22.50	1	22.75	22.75	0	4,030	0.00%
2021/11/05	0.5	22.20	5	22.17	22.15	-4.5	4,069	-0.11%
2021/11/04	1	22.55	0	0.00	22.40	1	4,078	0.02%
2021/11/03	5	22.98	7	22.99	22.90	-2	4,075	-0.05%
2021/11/02	0	0.00	1	22.35	22.15	-1	4,000	-0.02%
2021/11/01	2	22.20	0	0.00	22.15	2	4,030	0.05%
2021/10/29	0	0.00	2	21.80	21.80	-2	4,035	-0.05%
2021/10/27	0.5	21.40	0	0.00	21.35	0.5	4,093	0.01%
2021/10/26	0	0.00	1	21.40	21.45	-1	4,169	-0.02%
2021/10/22	1	21.30	1	21.25	21.25	0	4,341	0.00%
2021/10/19	0	0.00	1	21.60	21.55	-1	4,623	-0.02%
2021/10/18	0	0.00	3	21.12	21.15	-3	4,723	-0.06%
2021/10/15	0	0.00	1	21.00	20.90	-1	4,860	-0.02%
2021/10/13	0.1	20.70	0	0.00	20.50	0.1	5,090	0.00%
2021/10/12	3.1	20.97	2	20.70	20.70	1.1	5,273	0.02%
2021/10/08	0	0.00	1	21.80	21.65	-1	5,619	-0.02%
2021/10/07	1	21.85	3	22.00	21.85	-2	5,852	-0.03%
2021/10/06	2.1	21.19	0	0.00	21.20	2.1	6,070	0.03%
2021/10/05	5.7	21.32	0	0.00	21.60	5.7	6,279	0.09%
2021/10/04	3.1	21.76	0	0.00	21.60	3.1	6,420	0.05%
2021/10/01	0	22.90	3	22.50	22.45	-3	6,574	-0.05%
2021/09/30	2	22.65	0	0.00	23.10	2	7,031	0.03%
2021/09/16	0	0.00	2	23.00	23.05	-2	13,779	-0.01%
2021/09/14	0.3	23.05	6	23.20	23.05	-5.7	17,417	-0.03%
2021/09/13	0.2	23.30	0	0.00	23.30	0.2	21,568	0.00%
2021/09/10	10	23.25	1	23.25	23.50	9	24,448	0.04%
2021/09/09	5	23.00	0	0.00	23.10	5	26,598	0.02%
2021/09/08	0.1	23.30	0	0.00	23.20	0.1	27,334	0.00%
2021/09/07	3	24.03	3	23.63	23.50	0	29,832	0.00%
2021/09/06	0	0.00	4	23.30	23.40	-4	31,157	-0.01%
2021/09/03	1	23.95	0	0.00	23.85	1	31,286	0.00%
2021/09/02	0	0.00	1	24.55	24.10	-1	31,329	0.00%
2021/09/01	1.5	24.13	2	24.35	24.10	-0.5	31,427	0.00%
2021/08/31	0	0.00	3	24.68	24.65	-3	31,969	-0.01%
2021/08/26	2	24.50	1	24.20	24.00	1	32,704	0.00%
2021/08/25	0	0.00	3	24.17	24.20	-3	33,286	-0.01%
2021/08/24	4	24.18	6	24.50	23.85	-2	33,357	-0.01%
2021/08/23	5	24.17	5	24.40	24.00	0	33,394	0.00%
2021/08/20	0	0.00	12	23.50	23.10	-12	33,387	-0.04%
2021/08/19	12	24.00	28	24.34	23.50	-16	33,397	-0.05%
2021/08/18	22	24.00	0	0.00	24.10	22	33,180	0.07%
2021/08/17	5	23.00	3	23.12	22.80	2	33,237	0.01%
2021/08/16	0	0.00	6	23.30	23.20	-6	33,777	-0.02%
2021/08/13	0	0.00	4	24.15	23.95	-4	34,091	-0.01%
2021/08/12	1	23.30	0	0.00	23.45	1	33,970	0.00%
2021/08/11	4.1	23.60	0	0.00	23.35	4.1	34,116	0.01%
2021/08/09	2	24.00	10	23.95	23.90	-8	34,362	-0.02%
2021/08/06	11	24.35	12	23.98	23.95	-1	34,464	0.00%
2021/08/05	1	23.90	1	24.25	23.95	0	34,663	0.00%
2021/08/03	11	24.25	0	0.00	24.00	11	35,280	0.03%
2021/08/02	2.1	24.19	0	0.00	24.20	2.1	35,478	0.01%
2021/07/29	4	24.56	12	24.40	24.70	-8	35,684	-0.02%
2021/07/28	5.1	23.90	5	24.54	23.85	0.1	35,757	0.00%
2021/07/27	0	0.00	10	24.47	24.40	-10	36,236	-0.03%
2021/07/26	6	24.85	3	25.20	24.90	3	36,648	0.01%
2021/07/23	5	25.17	6	25.16	25.20	-1	36,871	0.00%
2021/07/22	3	24.20	11	24.49	24.35	-8	37,094	-0.02%
2021/07/21	6	24.38	1	24.70	24.10	5	37,461	0.01%
2021/07/20	2	24.83	0	0.00	24.80	2	38,136	0.01%
2021/07/19	2	25.25	8	25.47	25.60	-6	38,573	-0.02%
2021/07/16	7	25.21	3	25.47	25.15	4	40,374	0.01%
2021/07/15	20	25.93	13	26.00	25.75	7	41,689	0.02%
2021/07/14	20.1	24.94	30	24.89	24.90	-9.9	42,415	-0.02%
2021/07/13	4.2	25.46	24	25.45	25.20	-19.8	43,019	-0.05%
2021/07/12	13.1	26.02	16	26.19	25.80	-2.9	42,947	-0.01%
2021/07/09	10	26.49	2	26.40	26.40	8	42,805	0.02%
2021/07/08	20	27.15	19	27.22	27.05	1	42,891	0.00%
2021/07/07	26.3	27.39	42	27.44	27.50	-15.7	42,832	-0.04%
2021/07/06	52	28.00	62	28.00	28.25	-10	42,444	-0.02%
2021/07/05	29	26.26	25	26.61	26.95	4	41,278	0.01%
2021/07/02	40.1	26.65	25.3	26.80	26.60	14.8	40,903	0.04%
2021/07/01	45.1	27.75	22	28.30	27.10	23.1	40,656	0.06%
2021/06/30	35.1	28.29	34.5	28.08	27.85	0.6	40,332	0.00%
2021/06/29	50	28.50	19	28.97	28.10	31	39,878	0.08%
2021/06/28	69.4	29.08	89	29.26	28.90	-19.6	39,901	-0.05%
2021/06/25	213	28.33	238	28.10	27.90	-25	38,693	-0.06%	大買/大賣/
2021/06/24	361.3	28.68	351	28.53	28.45	10.3	37,832	0.03%	大買/大賣/
2021/06/23	106.6	28.54	49	28.45	28.15	57.6	35,736	0.16%	大買/
2021/06/22	337.7	32.53	309.5	32.69	31.25	28.2	34,203	0.08%	大買/大賣/
2021/06/21	52	30.27	106	30.42	31.10	-54	30,045	-0.18%	大賣/
2021/06/18	288.1	28.64	345	28.76	28.30	-56.9	27,198	-0.21%	大買/大賣/
2021/06/17	67	27.10	49	27.05	27.10	18	25,096	0.07%
2021/06/16	125.1	27.30	114	27.48	26.65	11.1	24,395	0.05%	大買/大賣/
2021/06/15	39	25.66	53.8	25.12	26.15	-14.8	21,945	-0.07%
2021/06/11	11	23.82	3	23.93	23.80	8	20,715	0.04%
2021/06/10	13	23.49	32	23.70	23.45	-19	20,690	-0.09%
2021/06/09	39	23.45	2	23.75	23.45	37	20,648	0.18%
2021/06/08	21	24.52	9	25.01	24.10	12	20,565	0.06%
2021/06/07	2.7	23.59	9	23.83	23.90	-6.3	20,083	-0.03%
2021/06/04	18	24.06	7	24.15	24.10	11	19,964	0.06%
2021/06/03	10	23.84	10	23.63	24.00	0	19,624	0.00%
2021/06/02	42	23.19	33	23.39	23.40	9	19,299	0.05%
2021/06/01	26	22.21	31	22.63	22.75	-5	18,664	-0.03%
2021/05/31	12.2	22.46	43	22.78	22.05	-30.8	18,570	-0.17%
2021/05/28	39	22.38	165	22.71	22.65	-126	18,435	-0.68%	大賣/鉅額交易
2021/05/27	24	21.98	23	22.07	21.90	1	18,259	0.01%
2021/05/26	15	22.03	19	22.31	21.95	-4	18,494	-0.02%
2021/05/25	41	21.92	138	22.73	22.00	-97	18,527	-0.52%	大賣/
2021/05/24	64	22.38	199	23.06	22.40	-135	18,330	-0.74%	大賣/鉅額交易
2021/05/21	3	21.18	143.6	21.37	21.90	-140.6	17,771	-0.79%	大賣/鉅額交易
2021/05/20	63	20.17	23	20.36	19.95	40	17,418	0.23%
2021/05/19	69	20.21	55	20.65	20.45	14	17,365	0.08%
2021/05/18	5.3	18.68	25	19.80	20.05	-19.7	17,255	-0.11%
2021/05/17	52	18.57	21	19.05	18.25	31	17,120	0.18%
2021/05/14	72	20.12	10	20.57	20.10	62	16,930	0.37%
2021/05/13	52	19.26	33.8	19.46	19.80	18.2	16,782	0.11%
2021/05/12	134.5	21.10	185	20.93	20.75	-50.5	16,521	-0.31%	大買/大賣/
2021/05/11	239.2	23.55	35	24.14	23.00	204.2	16,099	1.27%	大買/鉅額交易
2021/05/10	25	24.71	21	25.11	24.65	4	15,833	0.03%
2021/05/07	13	24.38	17.4	24.36	24.75	-4.4	15,601	-0.03%
2021/05/06	79	24.00	38.1	24.52	23.75	40.9	15,417	0.27%
2021/05/05	22	23.70	8	24.13	23.90	14	15,253	0.09%
2021/05/04	105.5	24.30	41	25.67	23.75	64.5	15,096	0.43%	大買/
2021/05/03	58	26.38	81	26.09	25.50	-23	14,515	-0.16%
2021/04/29	56.1	25.05	7	25.66	25.30	49.1	14,021	0.35%
2021/04/28	91.2	25.98	11	26.15	25.65	80.2	13,724	0.58%
2021/04/27	102	26.77	20.1	27.18	26.50	81.9	13,380	0.61%	大買/
2021/04/26	26.1	27.57	84	27.43	27.30	-58	12,907	-0.45%
2021/04/23	94	26.36	14	26.38	25.80	80	12,086	0.66%
2021/04/22	63	29.02	147.3	29.34	27.00	-84.3	11,549	-0.73%	大賣/
2021/04/21	46.1	26.41	470.3	25.63	27.60	-424.3	9,621	-4.41%	大賣/鉅額交易
2021/04/20	244	25.89	362	25.94	25.10	-118	8,117	-1.45%	大買/大賣/鉅額交易
2021/04/19	41	23.61	286.4	23.92	24.60	-245.4	7,019	-3.50%	大賣/鉅額交易
2021/04/16	15	22.18	8	22.34	22.40	7	6,198	0.11%
2021/04/15	14	22.15	0	0.00	22.15	14	6,025	0.23%
2021/04/14	26	21.87	20	22.30	22.35	6	5,967	0.10%
2021/04/13	37	22.04	0	0.00	21.90	37	5,771	0.64%
2021/04/12	18	22.33	1	22.40	22.30	17	5,613	0.30%
2021/04/09	8	22.32	5	22.62	22.60	3	5,550	0.05%
2021/04/08	10	22.30	5	22.41	22.50	5	5,392	0.09%
2021/04/07	37	22.06	5.6	22.18	22.15	31.4	5,263	0.60%
2021/04/06	22.5	22.47	34.5	22.62	22.40	-12	5,191	-0.23%
2021/04/01	5	21.98	10	21.94	22.15	-5	5,110	-0.10%
2021/03/31	22	21.48	68	21.51	21.45	-46	4,798	-0.96%
2021/03/30	61	22.67	23.5	22.83	22.25	37.5	3,993	0.94%
2021/03/29	10	22.27	17	22.43	22.40	-7	4,034	-0.17%
2021/03/26	6	22.29	9	22.43	22.35	-3	4,748	-0.06%
2021/03/25	7	22.44	0	0.00	22.40	7	5,212	0.13%
2021/03/24	3	22.48	0	0.00	22.55	3	5,463	0.05%
2021/03/23	5	22.58	3	22.75	22.75	2	5,487	0.04%
2021/03/22	2	22.70	11	22.85	22.95	-9	5,462	-0.16%
2021/03/19	14.8	22.30	0	0.00	22.30	14.8	5,380	0.28%
2021/03/18	25	22.62	14	22.80	22.60	11	5,313	0.21%
2021/03/17	1	22.85	2	23.10	22.90	-1	5,234	-0.02%
2021/03/16	1	22.05	3	23.07	23.10	-2	5,088	-0.04%
2021/03/15	4	21.66	2	21.65	21.90	2	4,942	0.04%
2021/03/12	11	21.98	50	22.05	22.00	-39	4,899	-0.80%
2021/03/11	63.2	21.91	1	21.95	21.90	62.2	4,838	1.28%
2021/03/10	38	22.57	0	0.00	22.45	38	4,710	0.81%
2021/03/09	3	22.90	0.2	23.00	23.00	2.8	4,636	0.06%
2021/03/08	38	23.06	1	23.30	22.95	37	4,632	0.80%
2021/03/05	18	23.43	4	23.43	23.40	14	4,586	0.31%
2021/03/04	16	23.45	0	0.00	23.70	16	4,584	0.35%
2021/03/03	9	23.24	0	0.00	23.70	9	4,570	0.20%
2021/03/02	65	23.52	0	0.00	23.40	65	4,574	1.42%
2021/02/26	46	23.65	17	23.80	23.95	29	4,553	0.64%
2021/02/25	17	25.65	52	26.21	26.50	-35	4,253	-0.82%
2021/02/24	26	25.53	12	25.31	25.30	14	4,134	0.34%
2021/02/23	2	25.25	16	25.31	25.25	-14	4,084	-0.34%
2021/02/22	8	24.96	10	25.19	25.10	-2	4,051	-0.05%
2021/02/19	16	24.96	1	25.00	24.90	15	3,993	0.38%
2021/02/18	0	0.00	48	25.41	25.30	-48	3,966	-1.21%
2021/02/17	0	0.00	1	24.60	24.40	-1	3,906	-0.03%
2021/02/05	2	23.93	0	0.00	23.95	2	3,887	0.05%
2021/02/03	2	23.90	0	0.00	24.05	2	3,915	0.05%
2021/02/02	0.8	24.00	0	0.00	24.00	0.8	3,912	0.02%
2021/02/01	6	23.52	6	23.87	23.90	0	3,905	0.00%
2021/01/29	33	24.12	2	24.70	24.05	31	3,888	0.80%
2021/01/28	20	24.41	0	0.00	24.75	20	3,870	0.52%
2021/01/27	17	24.86	1	25.35	25.00	16	3,866	0.41%
2021/01/26	4	24.93	6	25.28	25.10	-2	3,864	-0.05%
2021/01/22	0	0.00	1	24.75	24.65	-1	3,864	-0.03%
2021/01/21	0	0.00	0.4	24.50	24.00	-0.4	3,859	-0.01%
2021/01/20	67	24.20	1.1	24.13	24.05	65.9	3,859	1.71%
2021/01/19	33	24.87	12.1	25.10	24.70	20.9	3,826	0.55%
2021/01/18	26	25.02	1	25.00	25.00	25	3,834	0.65%
2021/01/15	20	25.58	8	25.65	25.40	12	3,820	0.31%
2021/01/14	0	0.00	9	26.45	26.15	-9	3,784	-0.24%
2021/01/13	0	0.00	0.1	26.15	26.10	-0.1	3,773	0.00%
2021/01/12	60	26.20	1	25.90	25.90	59	3,744	1.58%
2021/01/11	7	26.79	4	26.88	26.75	3	3,702	0.08%
2021/01/08	10	26.52	1	26.45	26.45	9	3,680	0.24%
2021/01/07	16	26.89	1	26.80	26.90	15	3,658	0.41%
2021/01/06	40	27.05	1	26.35	26.50	39	3,633	1.07%
2021/01/05	32.2	27.71	5	27.85	27.60	27.2	3,567	0.76%
2021/01/04	60	28.05	1	28.25	28.25	59	3,547	1.66%
2020/12/31	14	28.53	7	28.86	28.45	7	3,478	0.20%
2020/12/30	20	28.58	2	28.60	28.70	18	3,451	0.52%
2020/12/29	6	29.45	7	29.68	28.80	-1	3,435	-0.03%
2020/12/28	19	29.75	26	29.72	29.35	-7	3,310	-0.21%
2020/12/25	10	28.62	19	28.22	28.30	-9	3,066	-0.29%
2020/12/24	13	29.08	8	28.75	28.65	5	2,989	0.17%
2020/12/23	81	27.95	6	27.64	29.00	75	2,911	2.58%
2020/12/22	135	30.88	124	29.92	28.05	11	2,739	0.40%	大買/大賣/
2020/12/21	17	30.07	41	30.79	30.95	-24	1,990	-1.21%
2020/12/18	27	26.83	5.4	27.72	28.15	21.6	1,510	1.43%
2020/12/17	2	25.80	44	25.62	25.60	-42	1,250	-3.36%
2020/12/16	0	0.00	45	25.28	25.30	-45	1,210	-3.72%
2020/12/15	14	24.89	4	24.98	24.75	10	1,187	0.84%
2020/12/14	1	24.80	1	24.85	24.80	0	1,187	0.00%
2020/12/11	4	24.45	0	0.00	24.60	4	1,199	0.33%
2020/12/10	21	24.74	0	0.00	24.70	21	1,197	1.75%
2020/12/09	15	24.82	10.2	25.31	24.85	4.8	1,218	0.39%
2020/12/08	1	25.30	7.4	25.22	25.15	-6.4	1,410	-0.46%
2020/12/07	4	24.83	0	0.00	24.90	4	1,396	0.29%
2020/12/04	7	24.81	0	0.00	24.75	7	1,398	0.50%
2020/12/03	7	24.88	0	0.00	24.85	7	1,444	0.48%
2020/12/02	1	25.15	17	25.30	25.05	-16	1,577	-1.01%
2020/12/01	8.2	24.84	0	0.00	24.90	8.2	1,564	0.52%
2020/11/30	18	24.93	0	0.00	24.90	18	1,571	1.15%
2020/11/27	20	24.96	0	0.00	25.05	20	1,561	1.28%
2020/11/26	6	25.30	17	25.34	25.25	-11	1,570	-0.70%
2020/11/25	37	25.01	6	25.18	25.05	31	1,603	1.93%
2020/11/24	15	24.63	0	0.00	24.45	15	1,537	0.98%
2020/11/20	4	24.15	0	0.00	24.00	4	1,539	0.26%
2020/11/18	0	0.00	6	24.00	24.00	-6	1,578	-0.38%
2020/11/16	1	23.90	3	24.00	23.95	-2	1,643	-0.12%
2020/11/12	0	0.00	5	23.85	23.85	-5	1,789	-0.28%
2020/11/10	7	24.52	0	0.00	24.60	7	1,770	0.40%
2020/11/09	1	24.60	2	24.48	24.45	-1	1,782	-0.06%
2020/11/06	0	0.00	1	24.45	24.40	-1	1,794	-0.06%
2020/11/03	0	0.00	0	24.50	24.55	0	1,946	0.00%
2020/10/30	0	0.00	1	25.25	24.60	-1	1,986	-0.05%
2020/10/28	2	25.40	10	25.30	25.25	-8	2,105	-0.38%
2020/10/27	1	25.15	0	0.00	25.10	1	2,102	0.05%
2020/10/26	1	25.10	0	0.00	25.15	1	2,154	0.05%
2020/10/23	6	24.83	1	24.80	24.95	5	2,188	0.23%
2020/10/19	1	24.95	0	0.00	24.90	1	2,231	0.04%
2020/10/15	0	0.00	1	24.70	24.60	-1	2,288	-0.04%
2020/10/12	1	25.30	0	0.00	25.15	1	2,325	0.04%
2020/10/05	7	24.50	0	0.00	24.35	7	2,382	0.29%
2020/09/30	13	24.21	0	0.00	24.10	13	2,417	0.54%
2020/09/29	0	0.00	1	24.20	24.05	-1	2,426	-0.04%
2020/09/25	10	24.25	0	0.00	23.80	10	2,432	0.41%
2020/09/21	0	0.00	3	25.15	24.85	-3	2,364	-0.13%
2020/09/18	1	25.30	0	0.00	24.95	1	2,367	0.04%
2020/09/15	0	0.00	1	25.00	24.95	-1	2,384	-0.04%
2020/09/11	6	25.54	5	25.88	25.25	1	2,354	0.04%
2020/09/10	0	0.00	10	25.40	25.30	-10	2,148	-0.47%
2020/09/09	10	25.15	0	0.00	25.15	10	2,135	0.47%
2020/09/08	14	25.44	0	0.00	25.15	14	2,131	0.66%
2020/09/07	7	25.74	7	25.96	25.70	0	2,099	0.00%
2020/09/04	0	0.00	2	24.50	24.50	-2	2,001	-0.10%
2020/09/03	0	0.00	1	24.50	24.45	-1	2,009	-0.05%
2020/08/31	11	24.10	2	25.18	24.75	9	2,042	0.44%
2020/08/28	5	24.25	0	0.00	24.30	5	1,982	0.25%
2020/08/20	14	24.36	0	0.00	24.15	14	2,068	0.68%
2020/08/19	1	25.35	2	25.80	25.40	-1	2,022	-0.05%
2020/08/18	5	25.80	1	25.60	25.35	4	1,980	0.20%
2020/08/14	0	0.00	1	24.60	24.55	-1	1,860	-0.05%
2020/08/11	1	24.90	0	0.00	25.00	1	1,911	0.05%
2020/08/10	2	25.80	0	0.00	25.25	2	1,900	0.11%
2020/08/06	2	25.13	1	25.00	24.90	1	1,839	0.05%
2020/08/05	0	0.00	8	25.28	25.25	-8	1,845	-0.43%
2020/08/03	0	0.00	6	25.32	26.40	-6	1,840	-0.33%
2020/07/31	4	24.75	0	0.00	24.80	4	1,786	0.22%
2020/07/30	4	25.20	0	0.00	25.15	4	1,897	0.21%
2020/07/29	2	24.90	0	0.00	24.70	2	1,876	0.11%
2020/07/28	5	24.25	0	0.00	23.70	5	1,827	0.27%
2020/07/27	5	24.26	0	0.00	24.00	5	1,829	0.27%
2020/07/24	1	24.25	0	0.00	24.05	1	1,834	0.05%
2020/07/23	7	24.63	0	0.00	24.40	7	1,835	0.38%
2020/07/22	2	24.80	3	24.85	24.70	-1	1,832	-0.05%
2020/07/21	2	24.60	1	24.70	24.60	1	1,772	0.06%
2020/07/20	1	24.30	0	0.00	24.75	1	1,759	0.06%
2020/07/17	1	24.25	0	0.00	24.10	1	1,737	0.06%
2020/07/16	11	24.26	2.3	24.19	24.55	8.7	1,758	0.49%
2020/07/15	3	24.50	5	24.43	23.80	-2	1,746	-0.11%
2020/07/14	5	23.50	0	0.00	23.60	5	1,664	0.30%
2020/07/13	0	0.00	5	23.90	23.70	-5	1,671	-0.30%
2020/07/09	3	24.32	0	0.00	23.90	3	1,663	0.18%
2020/07/07	1	23.45	0	0.00	23.45	1	1,623	0.06%
2020/07/06	0	0.00	5	23.70	23.70	-5	1,629	-0.31%
2020/07/03	1	23.25	1	23.20	23.15	0	1,622	0.00%
2020/06/17	4	24.03	0	0.00	23.95	4	1,621	0.25%
2020/06/15	5	23.75	1	23.90	23.50	4	1,655	0.24%
2020/06/12	0	0.00	8	23.50	23.75	-8	1,657	-0.48%
2020/06/11	6	24.54	0	0.00	24.05	6	1,669	0.36%
2020/06/10	4	24.90	0	0.00	25.00	4	1,645	0.24%
2020/06/09	1	25.15	0	0.00	25.30	1	1,662	0.06%
2020/06/08	0	0.00	1	25.70	25.55	-1	1,676	-0.06%
2020/06/02	2	25.10	0	0.00	25.15	2	1,632	0.12%
2020/05/29	0	0.00	7	25.24	24.80	-7	1,600	-0.44%
2020/05/28	8	24.78	4	25.05	24.50	4	1,548	0.26%
2020/05/27	0	0.00	9	24.70	24.85	-9	1,518	-0.59%
2020/05/25	0	0.00	2	23.90	24.00	-2	1,473	-0.14%
2020/05/21	2	24.25	0	0.00	24.30	2	1,473	0.14%
2020/05/19	0	0.00	4	24.86	24.50	-4	1,414	-0.28%
2020/05/18	1	24.55	0	0.00	24.50	1	1,404	0.07%
2020/05/15	2	23.58	0	0.00	23.50	2	1,383	0.14%
2020/05/14	2	23.85	0	0.00	23.75	2	1,366	0.15%
2020/05/12	1	24.60	1	24.80	24.75	0	1,322	0.00%
2020/05/11	0	0.00	2	24.40	25.00	-2	1,306	-0.15%
2020/05/08	1	24.00	0	0.00	24.00	1	1,296	0.08%
2020/05/07	0	0.00	0.2	23.90	23.90	-0.2	1,277	-0.02%
2020/05/06	5	24.85	3	24.23	24.35	2	1,248	0.16%
2020/05/05	1	23.35	0	0.00	23.35	1	1,127	0.09%
2020/05/04	2	21.55	0	0.00	21.25	2	1,095	0.18%
2020/04/30	10	21.80	0	0.00	22.00	10	1,093	0.91%
2020/04/24	0	0.00	0.4	19.70	19.70	-0.4	1,115	-0.04%
2020/04/21	3	19.50	0	0.00	19.60	3	1,112	0.27%
2020/04/17	5	19.75	0	0.00	19.85	5	1,112	0.45%
2020/04/06	5	17.75	0	0.00	17.70	5	1,132	0.44%
2020/03/27	0	0.00	20	17.35	17.25	-20	1,105	-1.81%
2020/03/26	0	0.00	2	17.30	17.30	-2	1,119	-0.18%
2020/03/24	20	16.75	12	16.79	16.55	8	1,105	0.72%
2020/03/19	0	0.00	4	15.45	15.55	-4	1,096	-0.36%
2020/03/13	20	18.78	0	0.00	19.30	20	1,002	2.00%
2020/03/11	0.1	22.10	0	0.00	22.10	0.1	949	0.01%
2020/03/06	0	0.00	2	22.85	22.90	-2	901	-0.22%
2020/03/05	0	0.00	3	22.95	23.10	-3	901	-0.33%
2020/02/27	0	0.00	10	23.10	23.10	-10	885	-1.13%
2020/02/26	0	0.00	8	23.43	23.30	-8	886	-0.90%
2020/02/19	1	24.00	0	0.00	24.05	1	854	0.12%
2020/02/17	10	24.20	0	0.00	24.25	10	864	1.16%
2020/02/14	2	24.40	0	0.00	24.35	2	868	0.23%
2020/02/11	0	0.00	6	23.25	24.65	-6	854	-0.70%
2020/02/10	0	0.00	18	22.85	22.80	-18	849	-2.12%
2020/02/06	0	0.00	2	23.65	23.60	-2	869	-0.23%
2020/02/04	1	23.35	0	0.00	23.55	1	861	0.12%
2020/02/03	8	23.40	0	0.00	23.35	8	854	0.94%
2020/01/31	1	24.40	5	24.35	24.60	-4	847	-0.47%
2020/01/30	11	25.21	0	0.00	24.50	11	834	1.32%
2020/01/17	0	0.00	10	26.40	26.35	-10	791	-1.26%
2020/01/07	2	26.75	0	0.00	26.95	2	843	0.24%
2020/01/03	5	26.90	0	0.00	26.95	5	870	0.57%
2019/12/31	2	26.85	0	0.00	26.85	2	854	0.23%
2019/12/30	0	0.00	3	26.95	26.95	-3	853	-0.35%
2019/12/25	1	26.85	0	0.00	26.80	1	840	0.12%
2019/12/24	2	27.00	0	0.00	26.95	2	848	0.24%
2019/12/16	0	0.00	5	26.40	26.45	-5	828	-0.60%
2019/12/09	6	26.84	2	26.83	26.80	4	1,038	0.39%
2019/12/05	5	26.35	0	0.00	26.40	5	1,023	0.49%
2019/11/29	20	26.68	0	0.00	26.60	20	1,051	1.90%
2019/11/20	0	0.00	1	26.30	26.30	-1	1,091	-0.09%
2019/11/19	0	0.00	0.3	26.25	26.30	-0.3	1,104	-0.02%
2019/11/18	11	26.30	0	0.00	26.30	11	1,114	0.99%
2019/11/13	5	26.55	0	0.00	26.50	5	1,128	0.44%
2019/11/07	0	0.00	1	27.40	27.60	-1	1,107	-0.09%
2019/11/06	0	0.00	1	27.10	27.00	-1	1,076	-0.09%
2019/11/05	0	0.00	1	27.60	27.00	-1	1,109	-0.09%
2019/10/30	2	26.95	4	26.93	27.10	-2	1,084	-0.18%
2019/10/29	2	26.78	1	26.60	26.60	1	1,083	0.09%
2019/10/28	1	26.85	5	26.86	26.80	-4	1,096	-0.36%
2019/10/25	5	26.97	6	27.10	26.90	-1	1,102	-0.09%
2019/10/24	6	27.05	5	27.13	27.10	1	1,111	0.09%
2019/10/23	5	27.12	3	27.18	27.00	2	1,112	0.18%
2019/10/22	4	27.23	1	27.55	27.15	3	1,115	0.27%
2019/10/16	0	0.00	2	27.00	26.90	-2	1,125	-0.18%
2019/10/15	1	27.05	0	0.00	27.20	1	1,179	0.08%
2019/10/14	11	26.94	1	26.70	27.10	10	1,207	0.83%
2019/10/08	10	26.35	0	0.00	26.20	10	1,175	0.85%
2019/10/07	0	0.00	2	26.45	26.30	-2	1,178	-0.17%
2019/10/03	2	25.85	0	0.00	26.05	2	1,196	0.17%
2019/10/01	0	0.00	0.9	25.90	26.10	-0.9	1,217	-0.08%
2019/09/26	0	0.00	1	26.55	26.30	-1	1,252	-0.08%
2019/09/25	4	26.51	0	0.00	26.50	4	1,286	0.31%
2019/09/20	2	26.55	0	0.00	26.65	2	1,299	0.15%
2019/09/19	0	0.00	1	26.75	26.80	-1	1,296	-0.08%
2019/09/18	2	27.18	8	27.27	26.95	-6	1,290	-0.46%
2019/09/11	0	0.00	1	26.30	26.40	-1	1,221	-0.08%
2019/09/09	2	25.65	0	0.00	25.55	2	1,127	0.18%
2019/09/06	5	25.65	0	0.00	25.65	5	1,167	0.43%
2019/09/05	1	26.00	2	25.65	25.55	-1	1,174	-0.09%
2019/09/03	2	25.80	2	25.65	25.60	0	1,195	0.00%
2019/09/02	5	25.40	0	0.00	25.70	5	1,220	0.41%
2019/08/28	0.4	25.35	2	25.30	25.20	-1.6	1,284	-0.13%
2019/08/21	0	0.00	0.8	25.80	25.90	-0.8	1,302	-0.06%
2019/08/15	20	25.73	0	0.00	25.70	20	1,349	1.48%
2019/08/14	2	26.00	0	0.00	26.00	2	1,459	0.14%
2019/08/13	3	26.15	0	0.00	26.20	3	1,518	0.20%
2019/08/12	1	26.25	0	0.00	26.10	1	1,524	0.07%
2019/08/08	12	26.35	0	0.00	26.10	12	1,529	0.78%
2019/08/06	7	25.54	3	25.67	25.90	4	1,503	0.27%
2019/08/02	10	26.15	0	0.00	26.15	10	1,531	0.65%
2019/07/29	1	26.60	0	0.00	26.50	1	1,651	0.06%
2019/07/26	7	26.97	0	0.00	26.70	7	1,719	0.41%
2019/07/23	1	26.80	0	0.00	26.75	1	1,731	0.06%
2019/07/22	0	0.00	2	27.05	26.85	-2	1,729	-0.12%
2019/07/19	2	27.20	0	0.00	27.20	2	1,716	0.12%
2019/07/17	4	27.33	0	0.00	27.25	4	1,666	0.24%
2019/07/15	2	26.50	0	0.00	26.50	2	1,548	0.13%
2019/07/12	2	26.40	0	0.00	26.40	2	1,564	0.13%
2019/07/11	2	26.40	0	0.00	26.40	2	1,573	0.13%
2019/07/10	2	26.40	1	26.50	26.35	1	1,622	0.06%
2019/07/08	2	26.40	0	0.00	26.35	2	1,637	0.12%
2019/07/05	4	26.60	0	0.00	26.60	4	1,643	0.24%
2019/07/03	6	26.87	0	0.00	26.80	6	1,641	0.37%
2019/07/02	5	26.70	3	27.05	27.05	2	1,625	0.12%
2019/06/19	0	0.00	1	26.45	26.30	-1	1,825	-0.05%
2019/06/18	3	26.50	2	26.50	26.20	1	1,980	0.05%
2019/06/14	4	26.55	4	26.80	26.50	0	2,128	0.00%
2019/06/13	0	0.00	3	26.25	26.45	-3	2,111	-0.14%
2019/06/11	0	0.00	0.5	26.10	26.10	-0.5	2,118	-0.02%
2019/06/06	8	27.03	0	0.00	26.40	8	2,101	0.38%
2019/06/05	1	26.85	0	0.00	27.10	1	2,093	0.05%
2019/06/03	10	26.45	0	0.00	26.45	10	2,088	0.48%
2019/05/29	1	26.65	3	26.28	26.35	-2	2,132	-0.09%
2019/05/28	3	27.02	1	27.10	26.95	2	2,144	0.09%
2019/05/27	1	27.20	0	0.00	27.30	1	2,227	0.04%
2019/05/24	0	0.00	1	27.40	26.90	-1	2,302	-0.04%
2019/05/23	12	27.03	3	27.00	27.00	9	2,339	0.38%
2019/05/22	10	27.56	0	0.00	27.10	10	2,380	0.42%
2019/05/21	17	27.86	16	27.89	27.20	1	2,470	0.04%
2019/05/20	5	25.70	0	0.00	27.40	5	2,634	0.19%
2019/05/17	10	26.05	1	25.60	25.50	9	2,690	0.33%
2019/05/14	1	24.80	0	0.00	25.30	1	2,945	0.03%
2019/05/10	10	26.40	2	26.10	26.10	8	3,094	0.26%
2019/05/09	0	0.00	1	26.20	26.25	-1	3,088	-0.03%
2019/05/08	0	0.00	2	26.98	27.05	-2	3,072	-0.07%
2019/05/07	2	27.45	0	0.00	27.40	2	3,076	0.07%
2019/05/06	0	0.00	2	27.95	27.65	-2	3,088	-0.06%
2019/05/03	0	0.00	3	27.10	27.30	-3	3,091	-0.10%
2019/05/02	0	0.00	0	26.55	26.70	0	3,034	0.00%
2019/04/30	0.4	26.05	0	0.00	26.05	0.4	3,021	0.01%
2019/04/25	0.2	26.05	0.6	26.05	26.20	-0.4	3,052	-0.01%
2019/04/18	2	26.25	0	0.00	25.95	2	3,073	0.07%
2019/04/16	4	26.11	0	0.00	26.35	4	3,068	0.13%
2019/04/15	2	27.03	0	0.00	27.05	2	3,029	0.07%
2019/04/12	0	0.00	8	27.40	27.30	-8	3,016	-0.27%
2019/04/10	0	0.00	3	27.65	27.60	-3	3,007	-0.10%
2019/04/09	10	27.90	0	0.00	27.80	10	3,003	0.33%
2019/04/08	22	27.48	0	0.00	27.40	22	2,986	0.74%
2019/04/02	0	0.00	2	27.55	27.30	-2	2,980	-0.07%
2019/04/01	9	27.29	0	0.00	27.30	9	2,993	0.30%
2019/03/29	1	28.50	0	0.00	28.20	1	3,007	0.03%
2019/03/26	0	0.00	30	27.90	28.00	-30	2,961	-1.01%
2019/03/25	21	27.81	0	0.00	27.75	21	2,971	0.71%
2019/03/22	5	28.79	0	0.00	28.50	5	2,949	0.17%
2019/03/21	30	30.20	5	29.50	29.50	25	2,877	0.87%
2019/03/20	1	29.40	5	29.62	29.25	-4	2,735	-0.15%
2019/03/18	0	0.00	15	28.70	28.55	-15	2,601	-0.58%
2019/03/15	5	28.60	0	0.00	28.70	5	2,579	0.19%
2019/03/14	15	27.50	0	0.00	27.60	15	2,546	0.59%
2019/03/12	0	0.00	1	27.75	27.50	-1	2,570	-0.04%
2019/03/06	1	28.20	1	28.20	28.25	0	2,584	0.00%
2019/03/05	2	28.50	4	28.43	28.50	-2	2,580	-0.08%
2019/03/04	1	28.60	22	28.86	28.60	-21	2,587	-0.81%
2019/02/26	2	29.10	4	29.68	28.80	-2	2,590	-0.08%
2019/02/25	25	28.68	13	28.70	29.35	12	2,499	0.48%
2019/02/22	4	28.29	102.9	28.55	28.20	-98.9	2,414	-4.10%	大賣/
2019/02/21	1	28.95	0	0.00	28.95	1	2,371	0.04%
2019/02/20	34	28.82	10	28.56	28.95	24	2,315	1.04%
2019/02/19	1	29.10	4	28.43	29.10	-3	2,203	-0.14%
2019/02/18	55	26.56	32	26.57	26.70	23	1,946	1.18%
2019/02/15	58	25.58	16.8	26.07	26.15	41.2	1,928	2.14%
2019/02/13	0	0.00	1	24.50	24.60	-1	1,714	-0.06%
2019/02/12	8	24.26	5	24.28	24.30	3	1,684	0.18%
2019/02/11	2	25.80	0	0.00	25.15	2	1,536	0.13%
2019/01/25	0	0.00	10	26.10	26.00	-10	1,578	-0.63%
2019/01/24	1	26.25	2	26.58	26.60	-1	1,550	-0.06%
2019/01/21	0	0.00	10	24.43	24.50	-10	1,468	-0.68%
2019/01/18	1	25.50	1	25.15	25.25	0	1,464	0.00%
2019/01/17	9	25.19	1	25.15	25.20	8	1,543	0.52%
2019/01/16	0	0.00	1	24.70	24.70	-1	1,521	-0.07%
2019/01/15	9	24.14	12	24.26	24.30	-3	1,520	-0.20%
2019/01/14	0	0.00	1	24.25	24.20	-1	1,523	-0.07%
2019/01/08	0	0.00	1	24.80	24.80	-1	1,519	-0.07%
2019/01/07	0	0.00	1	24.60	24.60	-1	1,523	-0.07%
2018/12/25	2	25.63	0	0.00	25.25	2	1,910	0.10%
2018/12/24	10	26.40	0	0.00	26.20	10	2,009	0.50%
2018/12/22	2	26.25	0	0.00	26.20	2	2,224	0.09%
2018/12/21	5	25.10	0	0.00	25.20	5	2,322	0.22%
2018/12/18	5	27.11	0	0.00	27.00	5	3,031	0.16%
2018/12/17	0	0.00	10	27.95	27.60	-10	3,040	-0.33%
2018/12/12	0	0.00	0.4	28.15	28.30	-0.4	3,101	-0.01%
2018/12/11	6	27.43	0.5	27.30	27.25	5.5	3,088	0.18%
2018/12/10	1	27.05	0	0.00	27.40	1	3,095	0.03%
2018/12/05	2	28.63	1	29.10	28.85	1	3,123	0.03%
2018/12/04	1	29.10	2	29.05	29.10	-1	3,116	-0.03%
2018/12/03	1	28.90	0	0.00	29.15	1	3,118	0.03%
2018/11/30	2	28.90	8	28.92	28.85	-6	3,110	-0.19%
2018/11/28	1	30.10	3	30.10	29.95	-2	3,062	-0.07%
2018/11/27	0	0.00	1	30.10	29.90	-1	3,056	-0.03%
2018/11/26	1	29.70	0	0.00	30.30	1	3,041	0.03%
2018/11/22	2	33.20	0	0.00	32.65	2	2,980	0.07%
2018/11/20	0	0.00	4	32.90	33.00	-4	2,966	-0.13%
2018/11/19	0	0.00	45	32.87	32.85	-45	2,981	-1.51%
2018/11/15	11	33.20	5	33.20	33.20	6	3,016	0.20%
2018/11/14	31	33.97	2	34.00	33.65	29	2,998	0.97%
2018/11/08	2	32.70	3	32.53	32.50	-1	2,903	-0.03%
2018/11/07	2	32.85	1	33.00	32.60	1	2,903	0.03%
2018/11/06	1	32.90	1	32.00	32.00	0	2,893	0.00%
2018/11/02	2	33.70	7	33.02	32.95	-5	2,855	-0.18%
2018/10/31	0	0.00	1	32.45	32.20	-1	2,793	-0.04%
2018/10/30	2	32.45	3	32.07	31.90	-1	2,791	-0.04%
2018/10/29	5.1	31.50	7	31.79	31.70	-1.9	2,769	-0.07%
2018/10/26	0.1	31.40	0	0.00	31.40	0.1	2,769	0.00%
2018/10/25	4.1	33.14	26	32.26	31.30	-21.9	2,786	-0.79%
2018/10/24	0	31.85	0	0.00	31.85	0	2,750	0.00%
2018/10/23	1	31.70	1	31.95	31.70	0	2,757	0.00%
2018/10/19	0	32.10	0	0.00	32.15	0	2,876	0.00%
2018/10/18	0	32.05	5	32.30	32.05	-5	2,966	-0.17%
2018/10/17	9	31.66	20	31.92	31.35	-11	2,979	-0.37%
2018/10/12	3	31.60	5	31.20	32.20	-2	2,998	-0.07%
2018/10/11	29	31.59	10	31.65	31.50	19	2,980	0.64%
2018/10/08	0	35.50	12	35.10	35.30	-12	2,986	-0.40%
2018/10/05	3	35.47	9	34.91	35.10	-6	3,037	-0.20%
2018/10/04	12	38.09	0	0.00	37.75	12	2,988	0.40%
2018/10/03	19	39.70	3	37.95	38.10	16	2,958	0.54%
2018/10/02	38	40.74	18	40.05	40.05	20	2,852	0.70%
2018/10/01	19	41.36	19	41.37	41.60	0	2,765	0.00%
2018/09/28	27.1	40.32	15.5	41.68	39.80	11.6	2,552	0.45%
2018/09/27	34.2	41.82	27	42.20	42.70	7.2	2,425	0.30%
2018/09/26	60	39.90	11.1	40.38	41.15	48.9	2,053	2.38%
2018/09/25	0	0.00	5.1	37.45	37.45	-5.1	1,803	-0.28%
2018/09/20	0	0.00	2	34.58	34.70	-2	1,790	-0.11%
2018/09/17	0	0.00	0.3	32.90	32.90	-0.3	2,090	-0.01%
2018/09/14	1	33.05	1.1	33.47	33.00	-0.1	2,284	0.00%
2018/09/13	4	34.15	1	34.55	33.60	3	2,305	0.13%
2018/09/05	6	34.97	1	34.70	35.10	5	2,415	0.21%
2018/09/03	1	35.00	2.1	34.98	34.50	-1.1	2,529	-0.04%
2018/08/31	1.2	36.03	0	0.00	35.30	1.2	2,545	0.05%
2018/08/30	0.4	36.40	4	37.20	36.50	-3.6	2,583	-0.14%
2018/08/27	1	37.35	0	0.00	37.15	1	2,790	0.04%
2018/08/24	1	38.35	1	37.75	37.30	0	2,871	0.00%
2018/08/23	1	39.05	0	0.00	38.20	1	2,896	0.03%
2018/08/17	0	0.00	2	35.20	35.25	-2	3,129	-0.06%
2018/08/16	0	0.00	8	32.85	32.85	-8	3,214	-0.25%
2018/08/14	2	34.20	0	0.00	34.15	2	3,339	0.06%
2018/08/13	0	0.00	4	35.00	35.10	-4	3,416	-0.12%
2018/08/02	0.2	37.75	2	37.80	37.75	-1.8	4,827	-0.04%
2018/08/01	1	40.75	0	0.00	38.65	1	4,964	0.02%
2018/07/31	0.3	41.10	2	42.60	41.10	-1.7	5,096	-0.03%
2018/07/30	0	0.00	1	40.75	40.75	-1	5,153	-0.02%
2018/07/18	9	15.53	70	15.53	15.60	-61	5,229	-1.17%
2018/07/17	10	15.60	0	0.00	15.85	10	5,248	0.19%
2018/07/16	36	16.51	0	0.00	16.55	36	5,300	0.68%
2018/07/13	0	0.00	25	15.29	15.50	-25	5,436	-0.46%
2018/07/12	0	0.00	1	15.30	15.15	-1	5,518	-0.02%
2018/07/11	17	15.18	14	15.41	15.15	3	5,621	0.05%
2018/07/10	0	0.00	2	15.40	15.45	-2	5,750	-0.03%
2018/07/09	2	15.45	8	15.45	15.30	-6	6,005	-0.10%
2018/07/06	14	15.08	9	15.40	15.45	5	6,457	0.08%
2018/07/05	47	15.28	1	15.10	15.20	46	7,094	0.65%
2018/07/04	5	16.29	9	16.27	16.10	-4	7,627	-0.05%
2018/07/03	10	17.04	2	17.28	17.00	8	7,720	0.10%
2018/07/02	0	0.00	1	17.70	17.75	-1	7,924	-0.01%
2018/06/28	0.4	17.65	0	0.00	17.75	0.4	8,279	0.00%
2018/06/27	0	0.00	13	18.29	18.05	-13	8,685	-0.15%
2018/06/26	9	17.71	37	17.65	17.65	-28	9,058	-0.31%
2018/06/25	8	18.13	0	0.00	18.15	8	9,292	0.09%
2018/06/19	0	0.00	1	19.85	19.35	-1	9,482	-0.01%
2018/06/15	2	19.43	3	19.13	19.10	-1	9,398	-0.01%
2018/06/14	4	20.14	36	20.10	19.70	-32	9,338	-0.34%
2018/06/13	29	19.20	31	19.04	19.70	-2	9,122	-0.02%
2018/06/12	7	17.98	0	0.00	17.95	7	8,940	0.08%
2018/06/11	5	18.20	0	0.00	18.15	5	8,918	0.06%
2018/06/07	2	18.15	0	0.00	18.30	2	8,910	0.02%
2018/06/06	15	18.55	0	0.00	18.40	15	8,919	0.17%
2018/06/05	12	18.48	0	0.00	18.50	12	8,900	0.13%
2018/06/04	0	0.00	10	18.89	18.85	-10	8,870	-0.11%
2018/06/01	10	18.16	4	18.56	18.90	6	8,831	0.07%
2018/05/29	0	0.00	6	18.98	18.45	-6	8,778	-0.07%
2018/05/28	10	18.44	6	18.30	18.25	4	8,746	0.05%
2018/05/25	2	18.70	5	19.00	18.70	-3	8,721	-0.03%
2018/05/24	9	18.47	26	18.91	19.30	-17	8,710	-0.20%
2018/05/23	24	18.33	39	18.50	18.05	-15	8,637	-0.17%
2018/05/22	3	18.98	1	19.20	18.95	2	8,568	0.02%
2018/05/21	7	19.14	11	19.25	19.10	-4	8,536	-0.05%
2018/05/18	3	18.90	24	19.30	19.50	-21	8,493	-0.25%
2018/05/17	13	19.52	5	19.70	19.15	8	8,462	0.09%
2018/05/16	10	20.42	5	20.35	20.30	5	8,321	0.06%
2018/05/15	6	20.98	6	20.93	20.85	0	8,292	0.00%
2018/05/14	29	20.30	17	20.31	20.30	12	8,277	0.14%
2018/05/11	26	20.86	0	0.00	20.70	26	8,260	0.31%
2018/05/10	4	21.23	0	0.00	20.90	4	8,217	0.05%
2018/05/09	3	21.95	50	20.80	21.50	-47	8,186	-0.57%
2018/05/08	20	20.85	0	0.00	20.90	20	8,040	0.25%
2018/05/07	1	20.80	14	21.26	22.00	-13	7,918	-0.16%
2018/05/04	17	20.25	2	20.40	20.05	15	7,744	0.19%
2018/05/03	13	21.85	5	22.39	21.40	8	7,599	0.11%
2018/05/02	14	24.92	5	23.74	23.70	9	7,419	0.12%
2018/04/30	15	23.67	12	24.18	24.20	3	7,147	0.04%
2018/04/27	30	21.72	559	19.64	22.00	-529	6,924	-7.64%	大賣/鉅額交易
2018/04/26	9	22.09	1	23.00	21.45	8	6,817	0.12%
2018/04/25	6	23.39	0	0.00	23.80	6	6,690	0.09%
2018/04/24	9	24.04	3	23.93	24.00	6	6,694	0.09%
2018/04/23	5	25.13	40	25.23	25.10	-35	6,860	-0.51%
2018/04/20	10	25.58	2.2	25.19	25.40	7.8	6,824	0.11%
2018/04/19	21	26.08	30	25.83	25.90	-9	6,738	-0.13%
2018/04/18	4	24.11	40	24.65	24.80	-36	6,566	-0.55%
2018/04/17	19	24.67	5	24.05	24.05	14	6,658	0.21%
2018/04/16	24	23.96	19	24.81	24.30	5	6,680	0.07%
2018/04/13	29	25.33	2	26.05	25.50	27	6,977	0.39%
2018/04/12	59	26.10	62.1	26.29	26.40	-3.1	6,854	-0.04%
2018/04/11	624	25.94	29	23.28	26.05	595	6,572	9.05%	大買/鉅額交易
2018/04/10	62	22.91	126	24.06	23.70	-64	5,896	-1.09%	大賣/
2018/04/09	8	22.10	21	22.10	22.10	-13	5,290	-0.25%
2018/04/03	5	19.40	10	19.11	20.10	-5	5,118	-0.10%
2018/04/02	1	18.40	54	18.66	18.40	-53	4,878	-1.09%
2018/03/31	65	18.62	59	18.74	18.60	6	4,723	0.13%
2018/03/30	12	18.40	90	18.56	18.35	-78	4,498	-1.73%
2018/03/29	12	16.25	87	17.22	17.70	-75	4,080	-1.84%
2018/03/28	24	16.10	20	16.08	16.20	4	3,675	0.11%
2018/03/27	0	0.00	61.8	15.45	15.80	-61.8	3,398	-1.82%
2018/03/14	0	0.00	1	14.20	14.25	-1	3,092	-0.03%
2018/03/12	10	14.25	10	14.70	14.20	0	3,072	0.00%
2018/03/07	6	14.08	0	0.00	13.90	6	3,028	0.20%
2018/03/06	0	0.00	10	14.41	14.25	-10	3,016	-0.33%
2018/03/02	2	13.78	0	0.00	13.95	2	2,966	0.07%
2018/02/26	10	14.00	0	0.00	13.90	10	2,997	0.33%
2018/02/08	0	0.00	2	13.25	13.25	-2	2,973	-0.07%
2018/02/07	5	13.51	0	0.00	13.45	5	2,976	0.17%
2018/02/06	12	12.46	0	0.00	12.80	12	2,951	0.41%
2018/01/18	10	14.93	0	0.00	14.80	10	3,062	0.33%
2018/01/17	4	15.25	10	15.25	15.25	-6	2,957	-0.20%
2018/01/16	0	0.00	10	13.95	13.95	-10	2,700	-0.37%
2018/01/15	0	0.00	10	13.73	13.70	-10	2,661	-0.38%
2018/01/12	10	14.12	47	13.88	13.80	-37	2,617	-1.41%
2018/01/11	39	13.98	31	13.81	13.85	8	2,561	0.31%
2018/01/10	27	15.11	0	0.00	14.75	27	2,356	1.15%
2018/01/09	31	15.05	1	15.25	15.25	30	2,210	1.36%
2018/01/05	1	12.60	2	12.10	12.65	-1	1,616	-0.06%