台船 (2208)-凱基-豐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
16.60
漲跌
▼0.10
漲幅
-0.60%
成交量
5,126張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－凱基-豐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

凱基-豐中券商分點個股進出
凱基-豐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
2024/11/21	3.1	16.64	0	0.00	16.60	3.1	3,131	0.10%
2024/11/19	1	16.85	0	0.00	17.00	1	3,144	0.03%
2024/11/14	1	17.10	1	17.30	16.85	0	3,238	0.00%
2024/11/07	0	0.00	1	17.90	17.90	-1	3,805	-0.03%
2024/11/06	0	0.00	1	17.90	17.65	-1	3,785	-0.03%
2024/11/05	0	0.00	4	17.70	17.75	-4	3,799	-0.11%
2024/10/30	1	17.30	0	0.00	17.25	1	3,911	0.03%
2024/10/29	0.1	17.45	0	0.00	17.35	0.1	3,923	0.00%
2024/10/28	0.2	17.75	0	0.00	17.60	0.2	3,923	0.01%
2024/10/24	0.4	17.40	0	0.00	17.40	0.4	3,970	0.01%
2024/10/23	1	17.50	0	0.00	17.40	1	3,987	0.03%
2024/10/15	1	17.30	0	0.00	17.30	1	4,089	0.02%
2024/10/08	0	0.00	4.3	18.00	18.05	-4.3	4,131	-0.10%
2024/10/07	0	0.00	1	18.40	18.20	-1	4,161	-0.02%
2024/10/04	0	0.00	12	18.38	18.25	-12	4,159	-0.29%
2024/09/25	0	0.00	2	17.48	17.50	-2	4,074	-0.05%
2024/09/20	4	17.45	0	0.00	17.50	4	4,195	0.10%
2024/09/19	0	0.00	2	17.45	17.50	-2	4,195	-0.05%
2024/09/18	0	0.00	1	17.30	17.25	-1	4,232	-0.02%
2024/09/16	2	17.35	0	0.00	17.45	2	4,325	0.05%
2024/09/10	0	0.00	10	17.50	17.45	-10	4,386	-0.23%
2024/09/06	1	17.35	0	0.00	17.30	1	4,420	0.02%
2024/09/04	10	17.45	0	0.00	17.35	10	4,434	0.23%
2024/09/03	10	18.25	0	0.00	18.15	10	4,376	0.23%
2024/08/28	0	0.00	1	18.90	18.80	-1	4,320	-0.02%
2024/08/27	2	18.95	0	0.00	19.05	2	4,297	0.05%
2024/08/26	1	19.00	2	19.35	18.95	-1	4,096	-0.02%
2024/08/23	1	18.65	6	18.70	18.60	-5	3,845	-0.13%
2024/08/21	28	17.45	0.1	17.55	17.55	27.9	3,525	0.79%
2024/08/20	0	0.00	1	17.60	17.60	-1	3,536	-0.03%
2024/08/16	3	17.90	0	0.00	17.45	3	3,549	0.08%
2024/08/15	10	18.05	3	18.15	17.85	7	3,532	0.20%
2024/08/14	1	18.65	16	18.49	18.20	-15	3,526	-0.43%
2024/08/13	14	18.01	12	18.20	18.00	2	3,294	0.06%
2024/08/12	0	0.00	2	17.05	17.10	-2	2,970	-0.07%
2024/08/05	1	15.55	0	0.00	15.40	1	3,148	0.03%
2024/07/31	1	16.90	0	0.00	16.80	1	3,082	0.03%
2024/07/23	0	0.00	1.2	17.03	17.00	-1.2	3,066	-0.04%
2024/07/22	2	17.00	8	17.11	17.00	-6	3,080	-0.19%
2024/07/19	5	17.29	0	0.00	17.20	5	3,079	0.16%
2024/07/16	1	17.30	0	0.00	17.30	1	3,082	0.03%
2024/07/15	10	17.35	0	0.00	17.35	10	3,134	0.32%
2024/07/12	0.1	17.50	0	0.00	17.40	0.1	3,134	0.00%
2024/07/11	0.2	17.55	0	0.00	17.45	0.2	3,151	0.01%
2024/07/05	0	0.00	1	17.85	17.80	-1	3,451	-0.03%
2024/07/02	0	0.00	8.2	17.60	17.55	-8.2	3,801	-0.22%
2024/06/28	0.7	18.10	1	17.80	17.80	-0.3	3,826	-0.01%
2024/06/24	1	17.75	1	17.80	17.75	0	3,893	0.00%
2024/06/21	0	0.00	5	17.60	17.75	-5	3,977	-0.13%
2024/06/20	0	0.00	2.6	17.50	17.50	-2.6	3,939	-0.07%
2024/06/17	3	17.55	0	0.00	17.60	3	4,220	0.07%
2024/06/14	7	17.48	5	17.50	17.50	2	4,588	0.04%
2024/06/07	5	17.90	0	0.00	17.95	5	4,818	0.10%
2024/06/06	3	17.65	1	17.70	17.70	2	4,818	0.04%
2024/06/05	2	17.80	0	0.00	17.80	2	4,791	0.04%
2024/06/03	1	18.00	1	18.00	18.05	0	4,832	0.00%
2024/05/31	3	18.00	1	18.00	18.10	2	4,852	0.04%
2024/05/29	1	18.15	0	0.00	18.10	1	4,836	0.02%
2024/05/28	7	18.03	11	18.25	18.30	-4	4,831	-0.08%
2024/05/27	14	18.11	1	18.10	18.05	13	4,861	0.27%
2024/05/24	0.1	18.10	0	0.00	18.05	0.1	4,881	0.00%
2024/05/23	2	18.18	0	0.00	18.20	2	4,904	0.04%
2024/05/20	4	18.73	0	0.00	18.65	4	5,106	0.08%
2024/05/16	6	18.65	0	0.00	18.75	6	5,221	0.11%
2024/05/15	14	18.94	21.3	19.03	18.80	-7.3	5,208	-0.14%
2024/05/14	3	18.62	3	18.62	18.60	0	5,105	0.00%
2024/05/13	2	18.20	0	0.00	18.25	2	5,087	0.04%
2024/05/09	1.2	18.00	0	0.00	17.90	1.2	5,062	0.02%
2024/05/08	0.2	18.05	0	0.00	18.00	0.2	5,067	0.00%
2024/05/06	4	18.20	0	0.00	18.25	4	5,090	0.08%
2024/04/30	1	18.15	0	0.00	18.20	1	5,145	0.02%
2024/04/29	0	0.00	2	18.50	18.35	-2	5,227	-0.04%
2024/04/26	9	18.14	1	18.10	18.15	8	5,244	0.15%
2024/04/25	16	18.11	0	0.00	18.10	16	5,267	0.30%
2024/04/24	1	18.30	1	18.40	18.30	0	5,312	0.00%
2024/04/22	1	18.80	1	18.45	18.45	0	5,500	0.00%
2024/04/19	2	18.60	2	18.60	18.70	0	5,679	0.00%
2024/04/18	4	19.05	3	19.05	19.05	1	6,197	0.02%
2024/04/16	3	18.97	30	18.95	18.85	-27	6,218	-0.43%
2024/04/15	33	19.74	6	19.57	19.40	27	6,169	0.44%
2024/04/10	21	19.58	10	19.78	19.50	11	6,071	0.18%
2024/04/09	2	18.95	0	0.00	19.05	2	5,805	0.03%
2024/04/02	0	0.00	30	18.75	18.70	-30	5,767	-0.52%
2024/04/01	0	0.00	2	18.80	18.90	-2	5,790	-0.03%
2024/03/27	10	19.05	20	19.05	19.10	-10	5,696	-0.18%
2024/03/26	0.2	19.15	0	0.00	18.80	0.2	5,614	0.00%
2024/03/25	10	19.10	21	19.10	19.10	-11	5,481	-0.20%
2024/03/22	0	0.00	0	19.00	19.05	0	5,430	0.00%
2024/03/21	10	18.70	0	0.00	18.90	10	5,313	0.19%
2024/03/20	31	18.80	16	18.75	18.75	15	5,245	0.29%
2024/03/19	17	19.24	21	19.30	19.25	-4	5,153	-0.08%
2024/03/18	33	18.37	22	18.58	18.60	11	4,770	0.23%
2024/03/14	0.1	17.65	1	17.60	17.60	-0.9	4,455	-0.02%
2024/03/13	1	17.80	1	17.70	17.65	0	4,453	0.00%
2024/03/12	4	17.78	0	0.00	17.75	4	4,430	0.09%
2024/03/08	1	17.55	0	0.00	17.55	1	4,380	0.02%
2024/03/07	0.1	17.85	8	17.76	17.75	-7.9	4,387	-0.18%
2024/03/06	1	17.90	0	0.00	17.90	1	4,330	0.02%
2024/03/05	1	17.95	0	0.00	17.95	1	4,295	0.02%
2024/03/01	4	18.20	0	0.00	18.20	4	4,242	0.09%
2024/02/29	6	18.28	0	0.00	18.35	6	4,228	0.14%
2024/02/27	20	18.30	0	0.00	18.05	20	4,145	0.48%
2024/02/23	1	18.20	1	18.20	17.95	0	4,062	0.00%
2024/02/22	1	18.35	1	18.05	18.20	0	3,970	0.00%
2024/02/21	12	17.94	1	17.90	17.90	11	3,829	0.29%
2024/02/19	0	0.00	10	18.00	18.15	-10	3,678	-0.27%
2024/02/15	0	0.00	1	18.00	18.15	-1	3,584	-0.03%
2024/02/02	10	18.15	0	0.00	18.05	10	3,471	0.29%
2024/02/01	15	18.25	0.7	18.35	18.25	14.3	3,441	0.42%
2024/01/31	1	18.05	0	0.00	18.05	1	3,425	0.03%
2024/01/26	0	0.00	0	18.50	18.40	0	3,340	0.00%
2024/01/25	25	18.60	0	0.00	18.55	25	3,323	0.75%
2024/01/24	0	0.00	1	18.65	18.60	-1	3,298	-0.03%
2024/01/23	4.5	18.44	1	18.60	18.45	3.5	3,225	0.11%
2024/01/22	6	18.13	0	0.00	18.10	6	3,130	0.19%
2024/01/19	0	0.00	1	17.95	17.95	-1	3,079	-0.03%
2024/01/18	0	18.10	0	0.00	18.00	0	3,017	0.00%
2024/01/17	2	18.15	1	18.40	18.15	1	2,941	0.03%
2024/01/16	0	0.00	1	18.55	18.55	-1	2,832	-0.04%
2024/01/15	12	19.06	6	19.45	19.05	6	2,728	0.22%
2024/01/12	24.1	18.94	5	18.89	18.90	19.1	2,509	0.76%
2024/01/11	1	20.10	3	20.15	20.00	-2	1,927	-0.10%
2024/01/10	0	0.00	4	20.20	20.10	-4	1,888	-0.21%
2024/01/08	1	21.20	6	21.33	20.90	-5	1,802	-0.28%
2024/01/05	7	20.40	1	20.55	20.50	6	1,685	0.36%
2024/01/03	5	20.05	0	0.00	20.10	5	1,701	0.29%
2024/01/02	1	20.15	0.5	20.10	20.10	0.5	1,696	0.03%
2023/12/29	6.2	20.28	0	0.00	20.30	6.2	1,680	0.37%
2023/12/26	0	0.00	4	20.30	20.50	-4	1,676	-0.24%
2023/12/21	1	20.70	0	0.00	20.65	1	1,751	0.06%
2023/12/12	0	0.00	2	21.40	21.35	-2	2,174	-0.09%
2023/12/08	1	21.20	0	0.00	21.30	1	2,179	0.05%
2023/12/05	2	21.95	2	22.25	22.05	0	2,238	0.00%
2023/12/04	1	22.25	4	22.16	22.20	-3	2,227	-0.13%
2023/11/30	0	0.00	2	21.65	21.65	-2	2,255	-0.09%
2023/11/29	1	21.50	0	0.00	21.80	1	2,313	0.04%
2023/11/20	8	21.18	0	0.00	21.15	8	2,410	0.33%
2023/11/17	2	20.80	0	0.00	20.80	2	2,450	0.08%
2023/11/16	0	0.00	3	20.85	20.90	-3	2,455	-0.12%
2023/11/15	2	20.75	1	20.70	20.85	1	2,452	0.04%
2023/11/13	0	0.00	10	20.20	20.30	-10	2,482	-0.40%
2023/11/10	1	20.20	0	0.00	20.20	1	2,516	0.04%
2023/11/09	1	20.40	0	0.00	20.45	1	2,527	0.04%
2023/11/06	2	20.80	1	20.80	20.90	1	2,735	0.04%
2023/11/03	0	0.00	1	20.70	20.50	-1	2,744	-0.04%
2023/11/02	0	0.00	0.8	20.40	20.50	-0.8	2,751	-0.03%
2023/10/25	2	20.60	0	0.00	20.60	2	2,864	0.07%
2023/10/24	0	0.00	4	20.25	20.40	-4	2,890	-0.14%
2023/10/20	5	20.30	0	0.00	20.30	5	2,939	0.17%
2023/10/17	0	0.00	5	21.05	20.85	-5	2,985	-0.17%
2023/10/16	2	21.20	0	0.00	21.10	2	3,010	0.07%
2023/10/13	5	21.45	0	0.00	21.45	5	3,056	0.16%
2023/10/06	2	21.85	0	0.00	21.75	2	3,087	0.06%
2023/10/05	0	0.00	2	22.00	21.85	-2	3,110	-0.06%
2023/10/04	0	0.00	1	21.85	21.90	-1	3,129	-0.03%
2023/10/03	1	22.30	0	0.00	22.00	1	3,123	0.03%
2023/10/02	2	22.30	0	0.00	22.25	2	3,115	0.06%
2023/09/28	3	23.12	0	0.00	22.85	3	3,073	0.10%
2023/09/27	2	23.40	4	23.35	23.40	-2	3,022	-0.07%
2023/09/26	3	23.55	0	0.00	23.40	3	3,072	0.10%
2023/09/25	1	23.90	1	24.15	23.90	0	3,099	0.00%
2023/09/22	5	24.13	1	24.05	24.20	4	3,274	0.12%
2023/09/21	1	24.30	0	0.00	23.65	1	3,276	0.03%
2023/09/20	17	24.77	8	24.76	24.65	9	3,243	0.28%
2023/09/18	20	23.78	0	0.00	23.65	20	2,948	0.68%
2023/09/12	1	23.45	0	0.00	23.25	1	3,034	0.03%
2023/09/11	1	24.20	0	0.00	23.90	1	3,042	0.03%
2023/09/07	0	0.00	1	23.95	23.80	-1	3,117	-0.03%
2023/09/06	0	0.00	2	23.90	23.80	-2	3,151	-0.06%
2023/09/05	5	23.84	3	24.10	23.85	2	3,155	0.06%
2023/09/01	0	0.00	0.3	23.20	23.20	-0.3	3,130	-0.01%
2023/08/31	0	0.00	6	23.20	23.20	-6	3,160	-0.19%
2023/08/30	0	22.90	0	0.00	22.90	0	3,236	0.00%
2023/08/29	2.3	22.69	2	22.85	22.85	0.3	3,276	0.01%
2023/08/28	2	23.00	9	22.65	22.65	-7	3,299	-0.21%
2023/08/25	1	22.65	0	0.00	22.70	1	3,321	0.03%
2023/08/24	0	0.00	1	23.20	22.90	-1	3,332	-0.03%
2023/08/23	1	22.20	7	21.91	22.20	-6	3,301	-0.18%
2023/08/22	2	21.25	2	21.80	21.30	0	3,362	0.00%
2023/08/17	1	21.20	0	0.00	21.20	1	3,639	0.03%
2023/08/16	0	0.00	1	20.80	20.80	-1	3,837	-0.03%
2023/08/15	1	21.20	0	0.00	21.25	1	3,863	0.03%
2023/08/14	7	21.20	0	0.00	21.30	7	3,929	0.18%
2023/08/10	9	21.80	6	21.65	21.65	3	4,061	0.07%
2023/08/01	1	23.45	0	0.00	23.45	1	4,445	0.02%
2023/07/27	1	23.15	0	0.00	23.35	1	4,828	0.02%
2023/07/26	0	0.00	7	23.12	23.10	-7	4,966	-0.14%
2023/07/25	1	23.05	2	23.28	23.10	-1	5,132	-0.02%
2023/07/24	0	0.00	2	23.15	23.05	-2	5,276	-0.04%
2023/07/21	2	23.20	0	0.00	23.40	2	5,369	0.04%
2023/07/20	0	0.00	10	23.40	23.60	-10	5,619	-0.18%
2023/07/18	2	23.45	2	23.25	23.20	0	6,021	0.00%
2023/07/17	2	23.50	3	23.58	23.70	-1	6,255	-0.02%
2023/07/13	0	0.00	0.4	24.00	23.90	-0.4	7,371	0.00%
2023/07/11	0	0.00	2.2	24.42	24.45	-2.2	10,315	-0.02%
2023/07/05	0	0.00	1	24.80	24.70	-1	12,664	-0.01%
2023/07/04	3	25.05	0	0.00	24.95	3	12,964	0.02%
2023/07/03	1	24.50	2	24.80	24.95	-1	13,434	-0.01%
2023/06/30	12	24.88	5	25.24	24.75	7	13,414	0.05%
2023/06/29	0	0.00	12	24.70	24.75	-12	13,260	-0.09%
2023/06/28	1	24.60	1	24.20	24.35	0	13,288	0.00%
2023/06/27	0	0.00	1	23.75	23.75	-1	13,354	-0.01%
2023/06/26	0	0.00	40	23.98	24.00	-40	13,520	-0.30%
2023/06/20	12	24.39	1	24.60	24.30	11	13,572	0.08%
2023/06/19	2	24.65	2	24.73	24.65	0	13,584	0.00%
2023/06/16	0	0.00	14	24.21	24.25	-14	13,523	-0.10%
2023/06/15	0	23.70	4	23.88	24.00	-4	13,496	-0.03%
2023/06/14	14	23.78	20	23.80	23.80	-6	13,495	-0.04%
2023/06/13	5	24.06	3	24.03	24.00	2	13,476	0.01%
2023/06/09	1	24.80	31	24.90	24.85	-30	13,444	-0.22%
2023/06/08	1	25.05	1	25.15	25.00	0	13,524	0.00%
2023/06/06	3	25.07	0	0.00	25.00	3	13,710	0.02%
2023/06/05	0	0.00	8	25.14	25.25	-8	13,754	-0.06%
2023/06/02	1	24.55	0	0.00	24.55	1	13,692	0.01%
2023/06/01	1	24.15	12	24.25	24.50	-11	13,707	-0.08%
2023/05/31	2	24.20	0	0.00	24.15	2	13,726	0.01%
2023/05/30	3	24.22	0	0.00	24.20	3	13,743	0.02%
2023/05/29	2	24.50	29	24.52	24.45	-27	13,846	-0.20%
2023/05/26	12	24.50	0	0.00	24.15	12	14,024	0.09%
2023/05/25	4	25.09	1	25.00	25.00	3	14,202	0.02%
2023/05/24	0	0.00	3	25.60	25.50	-3	14,532	-0.02%
2023/05/23	6	24.96	1	25.15	25.20	5	14,960	0.03%
2023/05/22	16	25.60	34	25.42	25.75	-18	15,172	-0.12%
2023/05/19	1	24.40	1	24.80	24.40	0	15,107	0.00%
2023/05/18	0	0.00	31	24.55	24.55	-31	15,087	-0.21%
2023/05/17	5	24.50	1	24.60	24.50	4	15,114	0.03%
2023/05/16	16	24.33	20	24.14	24.20	-4	15,064	-0.03%
2023/05/15	25	23.96	2	24.20	24.40	23	15,050	0.15%
2023/05/12	0	0.00	15	23.31	23.45	-15	14,986	-0.10%
2023/05/11	0	0.00	15	23.31	23.30	-15	15,004	-0.10%
2023/05/10	10	24.10	0	0.00	24.00	10	14,860	0.07%
2023/05/09	9	24.11	10	24.20	24.00	-1	14,813	-0.01%
2023/05/08	12	24.58	5	24.70	24.60	7	14,767	0.05%
2023/05/05	24	24.56	8	24.50	24.45	16	14,788	0.11%
2023/05/04	15	25.12	10	24.99	24.95	5	14,725	0.03%
2023/05/03	13	25.90	6	25.82	25.60	7	14,602	0.05%
2023/05/02	7	26.33	11	26.16	26.00	-4	14,519	-0.03%
2023/04/28	7	25.91	22	26.12	25.95	-15	14,388	-0.10%
2023/04/27	4	25.98	13	25.88	25.80	-9	14,204	-0.06%
2023/04/26	16	25.66	12	25.65	25.60	4	14,028	0.03%
2023/04/25	14	26.17	11	26.35	25.80	3	13,919	0.02%
2023/04/24	9	26.16	4	26.24	26.20	5	13,643	0.04%
2023/04/21	5	25.43	21	25.46	25.90	-16	13,517	-0.12%
2023/04/20	15	26.28	40	26.12	26.00	-25	13,184	-0.19%
2023/04/19	6	26.60	47	26.39	26.35	-41	12,924	-0.32%
2023/04/18	44	27.33	18	27.11	27.30	26	12,499	0.21%
2023/04/17	69	27.63	52.8	27.79	28.00	16.2	11,720	0.14%
2023/04/14	141	27.34	43	26.84	26.45	98	10,447	0.94%	大買/
2023/04/13	79	25.54	65	26.21	26.85	14	8,708	0.16%
2023/04/12	10	24.52	25	24.14	24.45	-15	7,450	-0.20%
2023/04/11	29	23.80	10	23.95	23.60	19	6,981	0.27%
2023/04/10	11	23.95	15	23.89	24.05	-4	6,724	-0.06%
2023/04/07	17	22.86	10	22.82	22.80	7	6,381	0.11%
2023/04/06	11	24.15	21	24.32	23.75	-10	6,051	-0.17%
2023/03/28	11	23.69	1	23.10	23.45	10	5,472	0.18%
2023/03/27	19	23.34	7	23.49	23.50	12	5,380	0.22%
2023/03/24	0	0.00	5	22.55	22.75	-5	5,266	-0.09%
2023/03/23	11	22.59	2	22.50	22.40	9	5,440	0.17%
2023/03/22	0	0.00	10	22.30	22.25	-10	5,405	-0.19%
2023/03/21	5	21.90	1	22.05	22.00	4	5,397	0.07%
2023/03/16	0	21.30	0	0.00	21.05	0	5,439	0.00%
2023/03/15	5	21.75	1	21.80	21.40	4	5,440	0.07%
2023/03/14	6	21.68	0	0.00	21.55	6	5,476	0.11%
2023/03/13	2	21.93	1	22.05	21.85	1	5,537	0.02%
2023/03/10	2	22.58	6	22.83	22.55	-4	5,579	-0.07%
2023/03/09	2	23.38	3	23.42	23.55	-1	5,546	-0.02%
2023/03/08	5	22.95	0	0.00	23.20	5	5,953	0.08%
2023/03/07	3	22.97	1	23.00	22.90	2	6,051	0.03%
2023/03/03	3	22.98	11	22.96	22.90	-8	6,013	-0.13%
2023/03/02	4	23.01	1	23.05	23.05	3	6,033	0.05%
2023/03/01	3	22.90	7	23.00	22.80	-4	6,074	-0.07%
2023/02/24	3	23.52	11	23.56	23.55	-8	5,998	-0.13%
2023/02/23	33	24.52	2	24.80	24.05	31	5,785	0.54%
2023/02/22	20	24.12	19	23.89	24.20	1	5,503	0.02%
2023/02/21	16	23.78	4	23.90	23.90	12	5,138	0.23%
2023/02/20	3	22.20	4.3	22.85	23.25	-1.3	4,657	-0.03%
2023/02/17	1	21.70	13	21.59	21.50	-12	4,327	-0.28%
2023/02/16	0	0.00	4	20.80	20.85	-4	4,204	-0.10%
2023/02/15	0	0.00	5	21.05	21.00	-5	4,246	-0.12%
2023/02/14	0	0.00	1	21.00	20.65	-1	4,317	-0.02%
2023/02/13	0	0.00	26	20.98	21.00	-26	4,358	-0.60%
2023/02/10	4	20.83	7	20.91	20.65	-3	4,522	-0.07%
2023/02/09	0	0.00	1	20.60	20.50	-1	4,544	-0.02%
2023/02/07	0	0.00	1.1	20.48	20.30	-1.1	4,534	-0.02%
2023/02/06	0	0.00	4	20.50	20.20	-4	4,508	-0.09%
2023/02/03	8	20.41	4	20.43	20.45	4	4,443	0.09%
2023/02/01	0	0.00	1	19.80	19.85	-1	4,275	-0.02%
2023/01/30	0.1	18.80	6	18.74	18.70	-5.9	4,170	-0.14%
2023/01/13	0	0.00	5	18.60	18.45	-5	4,135	-0.12%
2023/01/10	0	0.00	2	18.73	18.65	-2	4,124	-0.05%
2023/01/09	0	0.00	15	18.70	18.70	-15	4,119	-0.36%
2023/01/04	5	19.25	0	0.00	19.15	5	4,121	0.12%
2022/12/28	10	19.75	3	19.80	19.70	7	4,087	0.17%
2022/12/27	3	19.90	20	19.55	19.80	-17	4,053	-0.42%
2022/12/26	4	19.55	0	0.00	19.55	4	3,973	0.10%
2022/12/23	0	0.00	3	19.60	19.50	-3	3,976	-0.08%
2022/12/22	20	19.83	1	20.00	19.60	19	3,959	0.48%
2022/12/16	1	19.90	10	20.10	20.10	-9	3,873	-0.23%
2022/12/15	15	20.48	11	20.54	20.30	4	3,799	0.11%
2022/12/13	10	19.80	0	0.00	19.70	10	3,568	0.28%
2022/12/12	1	19.70	0	0.00	19.55	1	3,539	0.03%
2022/12/09	2	19.90	0	0.00	19.90	2	3,509	0.06%
2022/12/06	1	19.50	0	0.00	19.55	1	3,344	0.03%
2022/12/05	3	20.40	0	0.00	19.90	3	3,272	0.09%
2022/12/02	3	20.23	2.5	19.94	19.95	0.5	3,171	0.02%
2022/11/30	48	20.36	38	20.53	19.90	10	2,906	0.34%
2022/11/29	0	0.00	1	19.85	19.85	-1	2,364	-0.04%
2022/11/28	1	17.95	0	0.00	18.05	1	2,169	0.05%
2022/11/25	0	0.00	1	18.65	18.35	-1	2,150	-0.05%
2022/11/23	5	18.45	1	18.60	18.45	4	2,030	0.20%
2022/11/22	10	18.09	10	18.14	18.25	0	1,937	0.00%
2022/11/18	3	17.90	0	0.00	17.80	3	1,846	0.16%
2022/11/16	1	18.25	4	18.25	18.20	-3	1,786	-0.17%
2022/11/15	1	18.10	1	18.15	18.20	0	1,752	0.00%
2022/11/14	5	18.50	0	0.00	18.50	5	1,714	0.29%
2022/11/11	6	18.79	0	0.00	18.75	6	1,672	0.36%
2022/11/10	8	19.02	24	19.23	18.95	-16	1,586	-1.01%
2022/11/09	5	18.30	2	18.48	18.65	3	1,411	0.21%
2022/11/08	13	19.12	12	18.39	18.50	1	1,331	0.08%
2022/11/07	1	17.70	3	18.15	18.15	-2	1,088	-0.18%
2022/11/04	0	0.00	6	16.08	16.50	-6	976	-0.61%
2022/11/02	0	0.00	2	15.25	15.20	-2	899	-0.22%
2022/10/25	2	14.90	0	0.00	14.75	2	977	0.20%
2022/10/24	0	0.00	2	15.20	15.00	-2	968	-0.21%
2022/10/14	2	14.85	0	0.00	15.00	2	941	0.21%
2022/10/06	2	16.25	0	0.00	16.15	2	897	0.22%
2022/10/04	0	0.00	2	16.35	16.35	-2	920	-0.22%
2022/09/29	2	16.05	0	0.00	16.10	2	907	0.22%
2022/09/28	10	16.05	0	0.00	15.90	10	902	1.11%
2022/09/27	1	16.75	2	16.60	16.65	-1	876	-0.11%
2022/09/26	1	16.90	2	16.85	16.75	-1	877	-0.11%
2022/09/23	2	17.35	0	0.00	17.20	2	883	0.23%
2022/09/21	1	17.50	0	0.00	17.60	1	871	0.11%
2022/09/19	3.1	17.67	0	0.00	17.55	3.1	883	0.35%
2022/09/08	0	0.00	2	18.00	17.95	-2	978	-0.20%
2022/09/01	0	0.00	1	18.15	18.15	-1	1,064	-0.09%
2022/08/29	3	18.22	0	0.00	18.20	3	1,069	0.28%
2022/08/18	2	18.45	0	0.00	18.40	2	1,072	0.19%
2022/08/17	2	18.65	0	0.00	18.60	2	1,075	0.19%
2022/08/16	0	0.00	1	18.90	18.75	-1	1,082	-0.09%
2022/08/15	0	0.00	3	18.83	18.75	-3	1,096	-0.27%
2022/08/09	0.1	18.35	0	0.00	18.40	0.1	1,114	0.01%
2022/08/05	0	0.00	4	18.45	18.35	-4	1,163	-0.34%
2022/08/04	2	17.90	0	0.00	17.80	2	1,214	0.16%
2022/08/03	3	18.23	0	0.00	18.20	3	1,236	0.24%
2022/07/28	0	0.00	3	18.00	17.90	-3	1,291	-0.23%
2022/07/22	2	18.30	0	0.00	18.25	2	1,371	0.15%
2022/07/20	0	0.00	1	18.20	18.20	-1	1,490	-0.07%
2022/07/13	0	0.00	2	17.75	17.95	-2	1,553	-0.13%
2022/07/12	0	0.00	4	17.03	16.95	-4	1,549	-0.26%
2022/07/06	2	17.50	0	0.00	17.45	2	1,616	0.12%
2022/07/04	0	0.00	2	17.20	17.20	-2	1,641	-0.12%
2022/06/30	0	0.00	21	17.82	17.90	-21	1,651	-1.27%
2022/06/28	2	18.25	0	0.00	18.35	2	1,663	0.12%
2022/06/27	0	0.00	3	18.53	18.50	-3	1,677	-0.18%
2022/06/23	0	0.00	24	17.64	17.70	-24	1,672	-1.44%
2022/06/22	2	17.70	0	0.00	17.65	2	1,676	0.12%
2022/06/21	0	0.00	7	18.03	18.10	-7	1,674	-0.42%
2022/06/17	0	0.00	1	18.20	18.25	-1	1,680	-0.06%
2022/06/16	2	18.50	5	18.70	18.25	-3	1,674	-0.18%
2022/06/15	5	18.73	2	18.90	18.75	3	1,680	0.18%
2022/06/14	2	18.30	0	0.00	18.45	2	1,683	0.12%
2022/06/13	2	18.85	0	0.00	18.85	2	1,679	0.12%
2022/06/08	0	0.00	3	19.50	19.45	-3	1,724	-0.17%
2022/06/01	1	19.75	4	19.65	19.70	-3	1,954	-0.15%
2022/05/27	2	19.40	0	0.00	19.50	2	2,006	0.10%
2022/05/23	5	19.50	0	0.00	19.30	5	2,072	0.24%
2022/05/17	0	0.00	2	18.80	18.85	-2	2,186	-0.09%
2022/05/13	2	18.85	6.7	18.93	18.95	-4.7	2,187	-0.21%
2022/05/12	3	19.07	7.5	19.01	18.85	-4.5	2,163	-0.21%
2022/05/11	1	19.60	0	0.00	19.70	1	2,092	0.05%
2022/05/09	2	20.00	10	20.00	20.05	-8	2,042	-0.39%
2022/05/06	0	0.00	1	20.35	20.30	-1	2,029	-0.05%
2022/05/05	4	20.68	2	20.85	20.70	2	2,023	0.10%
2022/05/04	1	20.80	0	0.00	20.70	1	2,018	0.05%
2022/05/03	3	20.73	0	0.00	20.75	3	2,035	0.15%
2022/04/29	2	21.03	2	21.10	21.00	0	2,039	0.00%
2022/04/27	2	21.35	0	0.00	21.35	2	2,025	0.10%
2022/04/26	1	21.70	2	21.95	21.65	-1	1,967	-0.05%
2022/04/20	0	0.00	2	21.80	21.60	-2	1,954	-0.10%
2022/04/19	2	21.55	0	0.00	21.55	2	1,936	0.10%
2022/04/15	0	0.00	9	21.44	21.45	-9	1,924	-0.47%
2022/04/14	6	21.30	0	0.00	21.30	6	1,918	0.31%
2022/04/13	0	0.00	2.2	20.74	20.80	-2.2	1,905	-0.12%
2022/04/12	2	20.25	0	0.00	20.50	2	1,935	0.10%
2022/04/08	1	20.75	0	0.00	20.75	1	1,982	0.05%
2022/04/07	2	20.95	0	0.00	20.80	2	1,980	0.10%
2022/04/06	0	0.00	1.1	21.25	21.30	-1.1	1,999	-0.06%
2022/03/29	3	21.08	0	0.00	21.20	3	2,000	0.15%
2022/03/28	1	21.05	5	21.15	21.20	-4	1,996	-0.20%
2022/03/25	3	21.43	0	0.00	21.30	3	1,995	0.15%
2022/03/22	0	0.00	7	21.96	22.05	-7	1,990	-0.35%
2022/03/18	0	0.00	1	21.45	21.70	-1	1,993	-0.05%
2022/03/16	1	21.10	0	0.00	21.00	1	1,998	0.05%
2022/03/15	2	21.40	0	0.00	21.10	2	2,013	0.10%
2022/03/14	3	21.77	0	0.00	21.60	3	2,006	0.15%
2022/03/10	2	22.10	1	22.45	22.00	1	2,011	0.05%
2022/03/09	0	0.00	3	21.85	22.10	-3	1,963	-0.15%
2022/03/08	0	0.00	2	21.50	21.20	-2	1,887	-0.11%
2022/03/07	3	21.13	0	0.00	21.20	3	1,864	0.16%
2022/03/04	0	0.00	2	21.70	21.65	-2	1,872	-0.11%
2022/03/03	0	0.00	1	22.05	21.90	-1	1,876	-0.05%
2022/03/02	0	0.00	2	21.75	21.70	-2	1,865	-0.11%
2022/03/01	0	0.00	7	21.42	21.60	-7	1,868	-0.37%
2022/02/25	2	20.85	0	0.00	20.95	2	1,868	0.11%
2022/02/24	5	20.85	3	20.87	20.85	2	1,873	0.11%
2022/02/21	0	0.00	3	21.85	21.70	-3	1,882	-0.16%
2022/02/16	0	0.00	3	21.22	21.25	-3	1,830	-0.16%
2022/02/14	0	0.00	1	20.80	20.85	-1	1,861	-0.05%
2022/02/11	3	20.87	0	0.00	20.85	3	1,866	0.16%
2022/02/10	0	0.00	20	21.10	21.15	-20	1,898	-1.05%
2022/01/25	10	20.10	0	0.00	20.00	10	2,116	0.47%
2022/01/24	0	0.00	2	20.10	20.15	-2	2,129	-0.09%
2022/01/20	12	20.75	0	0.00	20.80	12	2,133	0.56%
2022/01/19	11	20.85	14	20.95	20.80	-3	2,137	-0.14%
2022/01/18	0	0.00	8	20.98	20.90	-8	2,143	-0.37%
2022/01/17	1	20.80	0	0.00	21.00	1	2,153	0.05%
2022/01/14	1	20.80	0	0.00	20.90	1	2,168	0.05%
2022/01/13	4	21.21	1	21.30	21.15	3	2,159	0.14%
2022/01/12	2	21.50	0	0.00	21.40	2	2,138	0.09%
2022/01/11	0	0.00	7	21.64	21.55	-7	2,150	-0.33%
2022/01/10	0	0.00	6	21.65	21.80	-6	2,160	-0.28%
2022/01/07	2	21.80	0	0.00	21.80	2	2,172	0.09%
2022/01/05	1	22.00	5	22.00	21.90	-4	2,176	-0.18%
2022/01/03	10	21.95	2	22.30	22.15	8	2,192	0.36%
2021/12/30	5	22.00	0	0.00	21.95	5	2,198	0.23%
2021/12/29	0	0.00	3	21.95	21.85	-3	2,209	-0.14%
2021/12/27	0	0.00	7	21.35	21.40	-7	2,301	-0.30%
2021/12/23	0	0.00	1	21.45	21.45	-1	2,381	-0.04%
2021/12/22	1	21.50	0	0.00	21.45	1	2,400	0.04%
2021/12/17	3	21.50	0	0.00	21.50	3	2,441	0.12%
2021/12/15	3	21.50	0	0.00	21.40	3	2,473	0.12%
2021/12/14	5	21.48	0	0.00	21.40	5	2,489	0.20%
2021/12/10	2	21.90	0	0.00	22.05	2	2,470	0.08%
2021/12/09	4	22.13	3	22.30	22.05	1	2,475	0.04%
2021/12/08	0	0.00	4	22.60	22.20	-4	2,460	-0.16%
2021/12/07	1	22.30	0	0.00	22.20	1	2,465	0.04%
2021/12/06	0	0.00	2	22.30	22.10	-2	2,475	-0.08%
2021/12/02	7	21.93	0	0.00	21.85	7	2,540	0.28%
2021/11/30	2	21.90	2	22.10	22.30	0	2,629	0.00%
2021/11/29	2	21.75	0	0.00	21.70	2	2,647	0.08%
2021/11/26	3	22.10	0	0.00	22.00	3	2,702	0.11%
2021/11/25	8	22.56	2	22.60	22.30	6	2,812	0.21%
2021/11/24	0	0.00	1	22.45	22.50	-1	2,838	-0.04%
2021/11/22	1	22.05	1	22.20	22.35	0	2,885	0.00%
2021/11/19	5	22.10	0	0.00	22.15	5	2,920	0.17%
2021/11/18	2	22.20	0	0.00	22.25	2	3,017	0.07%
2021/11/16	3	22.75	1	22.85	22.50	2	3,313	0.06%
2021/11/12	1	22.40	3	22.52	22.40	-2	3,764	-0.05%
2021/11/11	3	22.12	10	22.30	22.10	-7	3,788	-0.18%
2021/11/10	4	22.50	0	0.00	22.50	4	3,851	0.10%
2021/11/08	1	22.60	3	22.58	22.75	-2	4,030	-0.05%
2021/11/05	5	22.15	0	0.00	22.15	5	4,069	0.12%
2021/11/04	4	22.84	11	22.60	22.40	-7	4,078	-0.17%
2021/11/03	1	22.90	6	22.80	22.90	-5	4,075	-0.12%
2021/11/02	9	22.15	0	0.00	22.15	9	4,000	0.22%
2021/11/01	0	0.00	3	22.25	22.15	-3	4,030	-0.07%
2021/10/29	1	21.80	2	21.88	21.80	-1	4,035	-0.02%
2021/10/28	0	0.00	6	21.63	21.55	-6	4,050	-0.15%
2021/10/25	0	0.00	3	21.42	21.55	-3	4,256	-0.07%
2021/10/22	2	21.35	4	21.30	21.25	-2	4,341	-0.05%
2021/10/21	0	0.00	1	22.05	21.55	-1	4,411	-0.02%
2021/10/20	0	0.00	2	21.75	21.60	-2	4,478	-0.04%
2021/10/19	0	0.00	1	21.60	21.55	-1	4,623	-0.02%
2021/10/18	0	0.00	9	21.21	21.15	-9	4,723	-0.19%
2021/10/15	11	20.99	3	20.92	20.90	8	4,860	0.16%
2021/10/14	0	0.00	1	21.00	20.80	-1	4,970	-0.02%
2021/10/12	5	20.97	0	0.00	20.70	5	5,273	0.09%
2021/10/08	1	21.75	0	0.00	21.65	1	5,619	0.02%
2021/10/06	0	0.00	14	21.66	21.20	-14	6,070	-0.23%
2021/10/04	3	21.75	2	22.05	21.60	1	6,420	0.02%
2021/09/28	3	22.85	10	23.00	22.90	-7	8,859	-0.08%
2021/09/27	0	0.00	3	23.23	23.15	-3	9,283	-0.03%
2021/09/24	2	23.30	2	23.40	23.05	0	9,911	0.00%
2021/09/23	1	23.00	0	0.00	22.90	1	10,734	0.01%
2021/09/22	4	22.70	0	0.00	22.75	4	11,576	0.03%
2021/09/16	3	22.90	0	0.00	23.05	3	13,779	0.02%
2021/09/13	2	23.50	0	0.00	23.30	2	21,568	0.01%
2021/09/10	1	23.15	3	23.37	23.50	-2	24,448	-0.01%
2021/09/09	13	23.11	0	0.00	23.10	13	26,598	0.05%
2021/09/08	3	23.25	60	23.33	23.20	-57	27,334	-0.21%
2021/09/06	6	23.54	0	0.00	23.40	6	31,157	0.02%
2021/09/03	6	23.97	1	24.50	23.85	5	31,286	0.02%
2021/09/02	1	24.10	0	0.00	24.10	1	31,329	0.00%
2021/09/01	2	24.25	0	0.00	24.10	2	31,427	0.01%
2021/08/31	72	24.54	8	24.48	24.65	64	31,969	0.20%
2021/08/30	1	24.25	2	24.25	24.20	-1	32,038	0.00%
2021/08/27	2	23.90	1	24.00	23.95	1	32,360	0.00%
2021/08/26	4	24.09	11	24.11	24.00	-7	32,704	-0.02%
2021/08/25	1	23.90	1	24.20	24.20	0	33,286	0.00%
2021/08/24	4	24.01	3	24.60	23.85	1	33,357	0.00%
2021/08/23	36	24.38	45	24.27	24.00	-9	33,394	-0.03%
2021/08/20	3	23.38	5	23.35	23.10	-2	33,387	-0.01%
2021/08/19	6	24.05	4	24.45	23.50	2	33,397	0.01%
2021/08/18	9	22.48	7	23.34	24.10	2	33,180	0.01%
2021/08/17	0	0.00	2	23.15	22.80	-2	33,237	-0.01%
2021/08/16	3	23.30	32	23.57	23.20	-29	33,777	-0.09%
2021/08/13	3.3	24.15	3	23.97	23.95	0.3	34,091	0.00%
2021/08/11	3	23.50	20	23.15	23.35	-17	34,116	-0.05%
2021/08/10	0	0.00	1	23.75	23.75	-1	34,202	0.00%
2021/08/06	1	24.20	0	0.00	23.95	1	34,464	0.00%
2021/08/05	4	23.95	3	23.95	23.95	1	34,663	0.00%
2021/08/04	0	0.00	0.5	24.20	24.25	-0.5	35,038	0.00%
2021/08/03	1	24.10	3	24.32	24.00	-2	35,280	-0.01%
2021/08/02	2	23.88	0	0.00	24.20	2	35,478	0.01%
2021/07/30	2.2	24.09	26	24.00	24.05	-23.8	35,601	-0.07%
2021/07/29	26	24.70	4	24.41	24.70	22	35,684	0.06%
2021/07/28	24	24.08	1	24.00	23.85	23	35,757	0.06%
2021/07/27	5	24.47	0	0.00	24.40	5	36,236	0.01%
2021/07/26	1	24.90	1	24.85	24.90	0	36,648	0.00%
2021/07/23	1	25.05	4	24.94	25.20	-3	36,871	-0.01%
2021/07/22	0	0.00	12	24.45	24.35	-12	37,094	-0.03%
2021/07/21	14	24.24	2	24.65	24.10	12	37,461	0.03%
2021/07/20	15	24.89	9	24.95	24.80	6	38,136	0.02%
2021/07/19	12.5	25.51	3	25.50	25.60	9.5	38,573	0.02%
2021/07/16	12	25.28	6	25.33	25.15	6	40,374	0.01%
2021/07/15	8	25.80	9	25.76	25.75	-1	41,689	0.00%
2021/07/14	26.1	25.12	16	25.12	24.90	10.1	42,415	0.02%
2021/07/13	5	25.45	19	25.61	25.20	-14	43,019	-0.03%
2021/07/12	18	26.11	9	26.11	25.80	9	42,947	0.02%
2021/07/09	6	26.48	9	26.77	26.40	-3	42,805	-0.01%
2021/07/08	51	27.27	6	27.23	27.05	45	42,891	0.10%
2021/07/07	26.3	27.28	36	27.88	27.50	-9.7	42,832	-0.02%
2021/07/06	44	28.08	75	27.99	28.25	-31	42,444	-0.07%
2021/07/05	40	26.08	10	26.25	26.95	30	41,278	0.07%
2021/07/02	30	26.81	30	27.00	26.60	0	40,903	0.00%
2021/07/01	93.7	27.68	59	28.04	27.10	34.7	40,656	0.09%
2021/06/30	47	27.56	100	27.99	27.85	-53	40,332	-0.13%
2021/06/29	67	28.37	42	28.73	28.10	25	39,878	0.06%
2021/06/28	48	29.05	22	29.18	28.90	26	39,901	0.07%
2021/06/25	25	28.35	34	28.38	27.90	-9	38,693	-0.02%
2021/06/24	85	28.82	70	28.52	28.45	15	37,832	0.04%
2021/06/23	33.5	28.75	54	28.42	28.15	-20.5	35,736	-0.06%
2021/06/22	196	32.72	125.2	32.26	31.25	70.8	34,203	0.21%	大買/大賣/
2021/06/21	114	30.39	128	30.38	31.10	-14	30,045	-0.05%	大買/大賣/
2021/06/18	114	28.86	132	28.91	28.30	-18	27,198	-0.07%	大買/大賣/
2021/06/17	28.2	27.11	42	26.99	27.10	-13.8	25,096	-0.05%
2021/06/16	90	27.43	76.4	27.55	26.65	13.6	24,395	0.06%
2021/06/15	46	25.00	105	25.60	26.15	-59	21,945	-0.27%	大賣/
2021/06/11	1	23.65	19	23.97	23.80	-18	20,715	-0.09%
2021/06/10	3	23.20	22	23.37	23.45	-19	20,690	-0.09%
2021/06/09	25	23.87	17	23.65	23.45	8	20,648	0.04%
2021/06/08	36	24.85	18	24.75	24.10	18	20,565	0.09%
2021/06/07	11	23.80	7.5	23.69	23.90	3.5	20,083	0.02%
2021/06/04	15	24.09	11	24.08	24.10	4	19,964	0.02%
2021/06/03	7	23.70	6	24.04	24.00	1	19,624	0.01%
2021/06/02	9.1	23.60	9	23.26	23.40	0.1	19,299	0.00%
2021/06/01	4	22.61	4	22.53	22.75	0	18,664	0.00%
2021/05/31	5	22.24	10	22.24	22.05	-5	18,570	-0.03%
2021/05/28	8	22.59	16	22.62	22.65	-8	18,435	-0.04%
2021/05/27	1	21.90	29	22.04	21.90	-28	18,259	-0.15%
2021/05/26	3	22.05	22	22.09	21.95	-19	18,494	-0.10%
2021/05/25	5	22.07	12	22.17	22.00	-7	18,527	-0.04%
2021/05/24	59	22.69	16	22.88	22.40	43	18,330	0.23%
2021/05/21	36	20.87	31	21.74	21.90	5	17,771	0.03%
2021/05/20	5	20.03	0	0.00	19.95	5	17,418	0.03%
2021/05/19	3	20.27	5.1	20.63	20.45	-2.1	17,365	-0.01%
2021/05/18	7	19.70	9	19.51	20.05	-2	17,255	-0.01%
2021/05/17	8	18.53	2	18.25	18.25	6	17,120	0.04%
2021/05/14	3	20.27	1	20.60	20.10	2	16,930	0.01%
2021/05/13	7	19.61	6	19.78	19.80	1	16,782	0.01%
2021/05/12	22	21.10	0	0.00	20.75	22	16,521	0.13%
2021/05/11	24	23.50	0.1	23.45	23.00	24	16,099	0.15%
2021/05/10	3	24.70	5	25.06	24.65	-2	15,833	-0.01%
2021/05/07	3	24.33	7	24.43	24.75	-4	15,601	-0.03%
2021/05/06	8	23.86	2	23.75	23.75	6	15,417	0.04%
2021/05/05	10	24.45	1	24.20	23.90	9	15,253	0.06%
2021/05/04	21	23.47	10	24.11	23.75	11	15,096	0.07%
2021/05/03	7	26.01	21	26.38	25.50	-14	14,515	-0.10%
2021/04/29	19	24.96	5	24.95	25.30	14	14,021	0.10%
2021/04/28	15	25.98	12	25.75	25.65	3	13,724	0.02%
2021/04/27	14	26.56	1	27.00	26.50	13	13,380	0.10%
2021/04/26	13	27.51	30	26.76	27.30	-17	12,907	-0.13%
2021/04/23	9	26.12	5	25.90	25.80	4	12,086	0.03%
2021/04/22	115	27.84	59	28.97	27.00	56	11,549	0.48%	大買/
2021/04/21	22	26.68	43.6	27.07	27.60	-21.6	9,621	-0.22%
2021/04/20	42	25.46	9	25.66	25.10	33	8,117	0.41%
2021/04/19	4	23.73	48.8	24.16	24.60	-44.8	7,019	-0.64%
2021/04/16	2	22.15	1	22.45	22.40	1	6,198	0.02%
2021/04/15	17	22.26	5	22.20	22.15	12	6,025	0.20%
2021/04/14	34	22.03	8	21.96	22.35	26	5,967	0.44%
2021/04/13	5.8	22.07	0	0.00	21.90	5.8	5,771	0.10%
2021/04/12	6	22.35	5	22.40	22.30	1	5,613	0.02%
2021/04/09	10	22.48	3	22.58	22.60	7	5,550	0.13%
2021/04/08	2	22.38	9.4	22.23	22.50	-7.4	5,392	-0.14%
2021/04/07	3	21.93	0	0.00	22.15	3	5,263	0.06%
2021/04/06	1	22.34	0	0.00	22.40	1	5,191	0.02%
2021/04/01	9	21.85	8.1	21.90	22.15	0.9	5,110	0.02%
2021/03/31	31	21.49	29.5	21.45	21.45	1.5	4,798	0.03%
2021/03/30	4	22.49	2	22.88	22.25	2	3,993	0.05%
2021/03/29	2	22.20	0	0.00	22.40	2	4,034	0.05%
2021/03/26	1	22.25	0	0.00	22.35	1	4,748	0.02%
2021/03/23	3	22.55	0	0.00	22.75	3	5,487	0.05%
2021/03/22	0	0.00	4	22.95	22.95	-4	5,462	-0.07%
2021/03/19	2	22.35	0	0.00	22.30	2	5,380	0.04%
2021/03/18	4	22.59	2.3	22.60	22.60	1.7	5,313	0.03%
2021/03/17	0	0.00	5	22.96	22.90	-5	5,234	-0.10%
2021/03/16	20	22.85	20	22.60	23.10	0	5,088	0.00%
2021/03/15	4	21.79	0.1	22.00	21.90	3.9	4,942	0.08%
2021/03/12	1	22.35	3	22.22	22.00	-2	4,899	-0.04%
2021/03/11	6	21.91	26.4	22.05	21.90	-20.4	4,838	-0.42%
2021/03/10	3	22.57	20	22.85	22.45	-17	4,710	-0.36%
2021/03/08	4	23.00	0	0.00	22.95	4	4,632	0.09%
2021/03/05	3	23.45	1	23.45	23.40	2	4,586	0.04%
2021/03/04	2	23.43	2	23.70	23.70	0	4,584	0.00%
2021/03/03	0	0.00	1	23.70	23.70	-1	4,570	-0.02%
2021/03/02	7.1	23.77	0	0.00	23.40	7.1	4,574	0.15%
2021/02/26	9	23.77	13	23.78	23.95	-4	4,553	-0.09%
2021/02/25	0	0.00	29	25.77	26.50	-29	4,253	-0.68%
2021/02/24	2	25.30	2	25.55	25.30	0	4,134	0.00%
2021/02/23	0	0.00	1	25.40	25.25	-1	4,084	-0.02%
2021/02/22	9	25.16	0.4	25.00	25.10	8.6	4,051	0.21%
2021/02/19	1	24.90	0	0.00	24.90	1	3,993	0.03%
2021/02/18	0	0.00	3	25.35	25.30	-3	3,966	-0.08%
2021/02/17	0	0.00	2	24.60	24.40	-2	3,906	-0.05%
2021/02/05	3	23.95	7	24.00	23.95	-4	3,887	-0.10%
2021/02/01	1	23.50	2	24.00	23.90	-1	3,905	-0.03%
2021/01/28	3	24.50	0	0.00	24.75	3	3,870	0.08%
2021/01/27	1	24.95	0	0.00	25.00	1	3,866	0.03%
2021/01/22	2	24.70	5	24.61	24.65	-3	3,864	-0.08%
2021/01/21	3	24.03	0	0.00	24.00	3	3,859	0.08%
2021/01/20	13	24.21	0	0.00	24.05	13	3,859	0.34%
2021/01/19	2	24.90	0.4	25.00	24.70	1.6	3,826	0.04%
2021/01/18	3	24.87	3	25.22	25.00	0	3,834	0.00%
2021/01/15	13	25.53	25	25.59	25.40	-12	3,820	-0.31%
2021/01/13	10	26.05	3	26.20	26.10	7	3,773	0.19%
2021/01/12	3	26.13	0	0.00	25.90	3	3,744	0.08%
2021/01/11	3	26.87	4	26.88	26.75	-1	3,702	-0.03%
2021/01/07	0	0.00	2	27.10	26.90	-2	3,658	-0.05%
2021/01/06	30	26.97	10	27.26	26.50	20	3,633	0.55%
2021/01/05	1	27.60	10	27.80	27.60	-9	3,567	-0.25%
2021/01/04	12	27.81	0	0.00	28.25	12	3,547	0.34%
2020/12/31	3	28.62	0	0.00	28.45	3	3,478	0.09%
2020/12/29	1	29.75	0	0.00	28.80	1	3,435	0.03%
2020/12/28	15	29.66	4	29.50	29.35	11	3,310	0.33%
2020/12/25	0	0.00	1	29.00	28.30	-1	3,066	-0.03%
2020/12/24	1	28.80	8	28.66	28.65	-7	2,989	-0.23%
2020/12/23	16	28.11	11	28.07	29.00	5	2,911	0.17%
2020/12/22	58	31.06	40	30.60	28.05	18	2,739	0.66%
2020/12/21	10	29.90	5	30.95	30.95	5	1,990	0.25%
2020/12/18	3	26.15	0	0.00	28.15	3	1,510	0.20%
2020/12/17	0	0.00	1	25.55	25.60	-1	1,250	-0.08%
2020/12/16	0	0.00	1	25.40	25.30	-1	1,210	-0.08%
2020/12/15	1	24.95	0	0.00	24.75	1	1,187	0.08%
2020/12/09	1	24.70	0	0.00	24.85	1	1,218	0.08%
2020/12/08	0	0.00	45	25.25	25.15	-45	1,410	-3.19%
2020/12/04	1	24.80	0	0.00	24.75	1	1,398	0.07%
2020/12/01	1	24.85	0	0.00	24.90	1	1,564	0.06%
2020/11/25	54.6	25.16	3	25.20	25.05	51.6	1,603	3.22%
2020/11/23	0	0.00	1	24.65	24.60	-1	1,552	-0.06%
2020/11/13	0	0.00	2	23.70	24.05	-2	1,680	-0.12%
2020/11/12	7	23.92	2	23.85	23.85	5	1,789	0.28%
2020/11/06	0	0.00	2	24.40	24.40	-2	1,794	-0.11%
2020/11/05	1	24.50	0	0.00	24.55	1	1,820	0.05%
2020/11/02	1	24.45	0	0.00	24.50	1	1,970	0.05%
2020/10/28	0	0.00	2	25.43	25.25	-2	2,105	-0.09%
2020/10/26	2	25.25	0	0.00	25.15	2	2,154	0.09%
2020/10/12	0	0.00	2	25.00	25.15	-2	2,325	-0.09%
2020/10/08	1	24.70	0	0.00	24.85	1	2,394	0.04%
2020/10/07	1	24.75	0	0.00	24.75	1	2,392	0.04%
2020/10/05	1	24.35	0	0.00	24.35	1	2,382	0.04%
2020/09/23	0	0.00	1	24.20	24.35	-1	2,395	-0.04%
2020/09/22	1	24.40	0	0.00	24.45	1	2,380	0.04%
2020/09/17	2.1	24.81	0	0.00	24.85	2.1	2,377	0.09%
2020/09/15	0	0.00	1	25.20	24.95	-1	2,384	-0.04%
2020/09/11	2	25.58	0	0.00	25.25	2	2,354	0.08%
2020/09/07	1	26.00	3	25.73	25.70	-2	2,099	-0.10%
2020/09/03	10	24.48	0	0.00	24.45	10	2,009	0.50%
2020/08/26	1	24.20	1	24.50	24.45	0	1,962	0.00%
2020/08/24	1	24.45	1	24.25	24.25	0	2,011	0.00%
2020/08/21	6	24.20	0	0.00	24.45	6	2,031	0.30%
2020/08/20	7	24.49	0	0.00	24.15	7	2,068	0.34%
2020/08/19	1	25.35	0	0.00	25.40	1	2,022	0.05%
2020/08/18	1	26.00	1	25.65	25.35	0	1,980	0.00%
2020/08/12	0	0.00	2	24.75	24.90	-2	1,902	-0.11%
2020/08/10	0	0.00	2	25.90	25.25	-2	1,900	-0.11%
2020/08/07	3	25.68	3	25.85	25.70	0	1,868	0.00%
2020/08/06	1	24.95	1	25.25	24.90	0	1,839	0.00%
2020/08/05	0	0.00	2	25.18	25.25	-2	1,845	-0.11%
2020/08/04	3	25.75	0	0.00	25.65	3	1,869	0.16%
2020/07/31	1	24.70	0	0.00	24.80	1	1,786	0.06%
2020/07/30	2	25.23	0	0.00	25.15	2	1,897	0.11%
2020/07/22	0	0.00	1	24.80	24.70	-1	1,832	-0.05%
2020/07/21	1	24.60	0	0.00	24.60	1	1,772	0.06%
2020/07/16	0	0.00	2	24.60	24.55	-2	1,758	-0.11%
2020/07/13	2	23.90	0	0.00	23.70	2	1,671	0.12%
2020/07/10	2	23.35	0	0.00	23.30	2	1,669	0.12%
2020/07/09	2	24.40	1	24.00	23.90	1	1,663	0.06%
2020/07/06	0	0.00	12	23.50	23.70	-12	1,629	-0.74%
2020/06/23	1	23.05	0	0.00	22.95	1	1,630	0.06%
2020/06/22	0	0.00	2	23.35	23.25	-2	1,611	-0.12%
2020/06/18	2	23.90	0	0.00	23.70	2	1,618	0.12%
2020/06/16	0	0.00	1	23.85	23.85	-1	1,633	-0.06%
2020/06/15	0	0.00	1	23.65	23.50	-1	1,655	-0.06%
2020/06/12	1	23.65	1	23.70	23.75	0	1,657	0.00%
2020/06/04	0	0.00	1	24.90	24.80	-1	1,634	-0.06%
2020/06/02	1	24.80	3	24.90	25.15	-2	1,632	-0.12%
2020/06/01	1	25.35	2	25.20	25.10	-1	1,619	-0.06%
2020/05/28	0	0.00	1	25.00	24.50	-1	1,548	-0.06%
2020/05/21	0	0.00	1	24.35	24.30	-1	1,473	-0.07%
2020/05/15	1	23.85	0	0.00	23.50	1	1,383	0.07%
2020/05/08	1	24.35	0	0.00	24.00	1	1,296	0.08%
2020/05/06	0	0.00	1	25.00	24.35	-1	1,248	-0.08%
2020/05/05	1	22.35	0	0.00	23.35	1	1,127	0.09%
2020/05/04	0	0.00	3	21.45	21.25	-3	1,095	-0.27%
2020/04/21	1	19.70	0	0.00	19.60	1	1,112	0.09%
2020/04/15	0	0.00	1	19.25	19.30	-1	1,134	-0.09%
2020/04/14	0	0.00	5	19.00	19.00	-5	1,134	-0.44%
2020/03/31	0	0.00	1	17.60	17.60	-1	1,123	-0.09%
2020/03/19	6	16.10	5	16.27	15.55	1	1,096	0.09%
2020/03/13	1	18.90	0	0.00	19.30	1	1,002	0.10%
2020/03/12	1	20.85	200	20.76	20.55	-199	976	-20.37%	大賣/鉅額交易
2020/02/19	1	24.10	0	0.00	24.05	1	854	0.12%
2020/02/18	4	24.15	0	0.00	24.05	4	849	0.47%
2020/02/17	4	24.30	0	0.00	24.25	4	864	0.46%
2020/02/14	4	24.40	0	0.00	24.35	4	868	0.46%
2020/02/13	4	24.90	0	0.00	24.50	4	871	0.46%
2020/02/12	4	24.50	1	24.60	24.50	3	862	0.35%
2020/02/11	7	24.14	0	0.00	24.65	7	854	0.82%
2020/02/10	4	22.85	0	0.00	22.80	4	849	0.47%
2020/02/07	4	23.40	0	0.00	23.25	4	844	0.47%
2020/02/06	4	23.60	0	0.00	23.60	4	869	0.46%
2020/02/05	4	23.35	1	23.35	23.30	3	868	0.35%
2020/02/04	4	23.35	0	0.00	23.55	4	861	0.46%
2020/02/03	4	23.20	0	0.00	23.35	4	854	0.47%
2020/01/31	5	24.38	15	24.59	24.60	-10	847	-1.18%
2020/01/30	4	24.70	0	0.00	24.50	4	834	0.48%
2020/01/20	4	26.25	0	0.00	26.25	4	799	0.50%
2020/01/17	4	26.45	0	0.00	26.35	4	791	0.51%
2020/01/16	4	26.40	2	26.40	26.40	2	792	0.25%
2020/01/15	4	26.45	0	0.00	26.40	4	800	0.50%
2020/01/14	5	26.37	0	0.00	26.35	5	843	0.59%
2020/01/13	5	26.80	0	0.00	26.50	5	870	0.57%
2020/01/10	5	26.24	0.6	26.25	26.25	4.4	832	0.53%
2020/01/08	4	26.65	0	0.00	26.50	4	804	0.50%
2020/01/07	4	26.80	0	0.00	26.95	4	843	0.47%
2020/01/06	4	26.95	1	26.90	26.80	3	877	0.34%
2020/01/03	0	0.00	0.8	26.80	26.95	-0.8	870	-0.10%
2019/12/31	4	26.90	0	0.00	26.85	4	854	0.47%
2019/12/26	1	26.90	0	0.00	26.70	1	839	0.12%
2019/12/25	5	26.88	0	0.00	26.80	5	840	0.59%
2019/12/23	2	27.03	0	0.00	27.15	2	843	0.24%
2019/12/20	4	26.80	0	0.00	26.75	4	826	0.48%
2019/12/17	6	26.63	0	0.00	26.75	6	826	0.73%
2019/12/12	4	26.46	0	0.00	26.50	4	904	0.44%
2019/12/10	2	26.65	1.1	26.65	26.60	0.9	931	0.10%
2019/12/04	3	26.40	0	0.00	26.35	3	1,026	0.29%
2019/11/29	6	26.66	0	26.60	26.60	6	1,051	0.57%
2019/11/18	1	26.35	0	0.00	26.30	1	1,114	0.09%
2019/11/14	3	26.13	0	0.00	26.20	3	1,124	0.27%
2019/11/11	1	26.70	0	0.00	26.65	1	1,129	0.09%
2019/11/06	41	27.09	0	0.00	27.00	41	1,076	3.81%
2019/10/25	1	26.90	0	0.00	26.90	1	1,102	0.09%
2019/10/22	1	27.40	0	0.00	27.15	1	1,115	0.09%
2019/10/21	1	27.05	0	0.00	27.50	1	1,079	0.09%
2019/10/17	1	26.90	0	0.00	26.90	1	1,074	0.09%
2019/10/16	2.1	26.95	0	0.00	26.90	2.1	1,125	0.19%
2019/10/15	1	27.35	1	27.10	27.20	0	1,179	0.00%
2019/10/14	0	0.00	1	26.70	27.10	-1	1,207	-0.08%
2019/10/08	1	26.35	0	0.00	26.20	1	1,175	0.09%
2019/09/27	1	25.95	0	0.00	25.90	1	1,234	0.08%
2019/09/20	0	0.00	2	26.58	26.65	-2	1,299	-0.15%
2019/09/18	1	27.00	0	0.00	26.95	1	1,290	0.08%
2019/09/11	2	26.48	2	26.45	26.40	0	1,221	0.00%
2019/08/30	0	0.00	1	25.20	25.20	-1	1,237	-0.08%
2019/08/28	1.3	25.24	0	0.00	25.20	1.3	1,284	0.10%
2019/08/16	0	0.00	1	25.50	25.50	-1	1,337	-0.07%
2019/07/30	0	0.00	14	26.30	26.30	-14	1,573	-0.89%
2019/07/29	0	0.00	1	26.55	26.50	-1	1,651	-0.06%
2019/07/25	4	26.75	0	0.00	26.90	4	1,723	0.23%
2019/07/23	5	26.80	0	0.00	26.75	5	1,731	0.29%
2019/07/22	0	0.00	1	27.05	26.85	-1	1,729	-0.06%
2019/07/17	1	27.35	0	0.00	27.25	1	1,666	0.06%
2019/07/16	1	27.15	0	0.00	27.05	1	1,607	0.06%
2019/07/15	1	26.35	0	0.00	26.50	1	1,548	0.06%
2019/07/09	5	26.50	0	0.00	26.45	5	1,643	0.30%
2019/07/03	0	0.00	5	26.90	26.80	-5	1,641	-0.30%
2019/06/20	16	26.35	0	0.00	26.35	16	1,763	0.91%
2019/06/18	1	26.20	0	0.00	26.20	1	1,980	0.05%
2019/06/17	0	0.00	1	26.45	26.55	-1	2,105	-0.05%
2019/06/14	1	26.90	0	0.00	26.50	1	2,128	0.05%
2019/06/12	6	26.52	4	26.23	26.20	2	2,139	0.09%
2019/06/11	3	26.10	0	0.00	26.10	3	2,118	0.14%
2019/05/30	0	0.00	5	26.30	26.30	-5	2,107	-0.24%
2019/05/28	4	26.95	0	0.00	26.95	4	2,144	0.19%
2019/05/23	0	0.00	2	27.23	27.00	-2	2,339	-0.09%
2019/05/21	13	27.97	3	27.20	27.20	10	2,470	0.40%
2019/05/20	6	26.60	0	0.00	27.40	6	2,634	0.23%
2019/05/13	0	0.00	3	25.63	25.50	-3	3,085	-0.10%
2019/05/09	0	0.00	5	26.65	26.25	-5	3,088	-0.16%
2019/05/08	2	26.95	0	0.00	27.05	2	3,072	0.07%
2019/05/07	0	0.00	13	27.54	27.40	-13	3,076	-0.42%
2019/05/06	10.3	27.75	3	28.10	27.65	7.3	3,088	0.24%
2019/05/03	10	27.52	0	0.00	27.30	10	3,091	0.32%
2019/05/02	1	26.70	0	0.00	26.70	1	3,034	0.03%
2019/04/30	1	26.15	0.4	26.05	26.05	0.6	3,021	0.02%
2019/04/29	1	26.25	0	0.00	26.20	1	3,032	0.03%
2019/04/26	1	26.10	0	0.00	26.10	1	3,026	0.03%
2019/04/25	1	26.20	0	0.00	26.20	1	3,052	0.03%
2019/04/24	6	26.38	0	0.00	26.25	6	3,056	0.20%
2019/04/23	1	26.35	0	0.00	26.25	1	3,050	0.03%
2019/04/22	1	26.40	0	0.00	26.40	1	3,045	0.03%
2019/04/19	1	26.35	0	0.00	26.50	1	3,065	0.03%
2019/04/18	1	25.95	4	26.05	25.95	-3	3,073	-0.10%
2019/04/17	1	26.40	0	0.00	26.40	1	3,068	0.03%
2019/04/16	1	26.25	4	27.00	26.35	-3	3,068	-0.10%
2019/04/15	1	27.10	0	0.00	27.05	1	3,029	0.03%
2019/04/12	1	27.45	0	0.00	27.30	1	3,016	0.03%
2019/04/11	3	27.67	0	0.00	27.65	3	3,012	0.10%
2019/04/10	2	27.65	0	0.00	27.60	2	3,007	0.07%
2019/04/09	3	27.83	0	0.00	27.80	3	3,003	0.10%
2019/04/08	3	27.45	1	27.60	27.40	2	2,986	0.07%
2019/04/02	1	27.50	0	0.00	27.30	1	2,980	0.03%
2019/04/01	1	28.00	1	27.75	27.30	0	2,993	0.00%
2019/03/29	1	29.00	0	0.00	28.20	1	3,007	0.03%
2019/03/27	0	0.00	1	28.30	28.50	-1	2,985	-0.03%
2019/03/26	0	0.00	1	28.10	28.00	-1	2,961	-0.03%
2019/03/25	2	27.90	0	0.00	27.75	2	2,971	0.07%
2019/03/22	2	29.90	2	29.35	28.50	0	2,949	0.00%
2019/03/21	3	29.68	4	29.78	29.50	-1	2,877	-0.03%
2019/03/20	1	29.70	11	29.49	29.25	-10	2,735	-0.37%
2019/03/06	1	28.20	0	0.00	28.25	1	2,584	0.04%
2019/02/26	5	29.85	6	30.03	28.80	-1	2,590	-0.04%
2019/02/25	0	0.00	1	28.55	29.35	-1	2,499	-0.04%
2019/02/22	0	0.00	1	28.85	28.20	-1	2,414	-0.04%
2019/02/21	0	0.00	1	28.95	28.95	-1	2,371	-0.04%
2019/02/20	2	28.83	0	0.00	28.95	2	2,315	0.09%
2019/02/19	12	28.82	14	29.09	29.10	-2	2,203	-0.09%
2019/02/18	0	0.00	1	26.75	26.70	-1	1,946	-0.05%
2019/02/15	0	0.00	1	25.10	26.15	-1	1,928	-0.05%
2019/02/13	6	24.55	0	0.00	24.60	6	1,714	0.35%
2019/02/12	0	0.00	4	24.29	24.30	-4	1,684	-0.24%
2019/01/30	0	0.00	5	26.00	25.80	-5	1,523	-0.33%
2019/01/28	0	0.00	1	25.85	25.70	-1	1,539	-0.06%
2019/01/25	2	26.48	1	26.15	26.00	1	1,578	0.06%
2019/01/24	8	26.09	1	26.60	26.60	7	1,550	0.45%
2019/01/18	0	0.00	10	25.10	25.25	-10	1,464	-0.68%
2019/01/16	10	24.70	0	0.00	24.70	10	1,521	0.66%
2019/01/15	0	0.00	10	24.35	24.30	-10	1,520	-0.66%
2019/01/11	0	0.00	0.9	24.30	24.40	-0.9	1,529	-0.06%
2019/01/10	10	24.30	0	0.00	24.25	10	1,525	0.66%
2019/01/09	0.5	24.40	0	0.00	24.40	0.5	1,516	0.03%
2019/01/07	0	0.00	0	24.50	24.60	0	1,523	0.00%
2018/12/27	0	0.00	1	25.50	25.00	-1	1,763	-0.06%
2018/12/24	1	26.55	0	0.00	26.20	1	2,009	0.05%
2018/12/22	1	26.35	1	26.20	26.20	0	2,224	0.00%
2018/11/21	5	32.98	0	0.00	33.05	5	2,971	0.17%
2018/11/19	0	0.00	5	32.80	32.85	-5	2,981	-0.17%
2018/11/14	1	34.30	8.5	33.75	33.65	-7.5	2,998	-0.25%
2018/11/12	4	32.66	0	0.00	32.35	4	2,919	0.14%
2018/11/07	0	0.00	5	32.70	32.60	-5	2,903	-0.17%
2018/11/06	5	32.70	0	0.00	32.00	5	2,893	0.17%
2018/11/02	0	0.00	8	32.68	32.95	-8	2,855	-0.28%
2018/11/01	5	32.10	3	32.10	32.05	2	2,796	0.07%
2018/10/30	5	32.00	2	32.00	31.90	3	2,791	0.11%
2018/10/29	0	0.00	1	31.45	31.70	-1	2,769	-0.04%
2018/10/26	6	31.65	5	31.80	31.40	1	2,769	0.04%
2018/10/25	16	31.84	9	32.54	31.30	7	2,786	0.25%
2018/10/24	5	32.31	5	31.99	31.85	0	2,750	0.00%
2018/10/22	1	32.15	1	32.20	32.20	0	2,809	0.00%
2018/10/19	2	32.00	2	31.83	32.15	0	2,876	0.00%
2018/10/18	5	32.30	0	0.00	32.05	5	2,966	0.17%
2018/10/15	12	31.71	0	0.00	31.80	12	2,998	0.40%
2018/10/12	3	32.20	0	0.00	32.20	3	2,998	0.10%
2018/10/09	1	35.30	1	34.75	34.95	0	2,938	0.00%
2018/10/08	0	0.00	10	35.25	35.30	-10	2,986	-0.33%
2018/10/05	2	37.00	2	36.15	35.10	0	3,037	0.00%
2018/10/04	3	38.13	4	37.96	37.75	-1	2,988	-0.03%
2018/10/02	10	40.50	3	40.08	40.05	7	2,852	0.25%
2018/10/01	5	41.45	12.9	41.09	41.60	-7.9	2,765	-0.29%
2018/09/28	7	41.28	8	41.00	39.80	-1	2,552	-0.04%
2018/09/27	27	42.05	25	42.33	42.70	2	2,425	0.08%
2018/09/26	4	39.58	13	40.02	41.15	-9	2,053	-0.44%
2018/09/25	3	35.82	6	37.45	37.45	-3	1,803	-0.17%
2018/09/21	0	0.00	3	34.95	34.05	-3	1,777	-0.17%
2018/09/20	5	34.70	3	34.47	34.70	2	1,790	0.11%
2018/09/19	6	34.55	0	0.00	34.15	6	1,866	0.32%
2018/09/18	0.9	33.00	0	0.00	33.00	0.9	1,875	0.05%
2018/09/12	2	34.25	2	33.95	33.75	0	2,307	0.00%
2018/09/07	1	33.80	0	0.00	33.55	1	2,352	0.04%
2018/09/06	1	34.00	0	0.00	34.05	1	2,370	0.04%
2018/08/24	0.2	37.30	0	0.00	37.30	0.2	2,871	0.01%
2018/08/23	0	0.00	10	39.00	38.20	-10	2,896	-0.35%
2018/08/21	0.2	36.10	3	36.33	36.10	-2.9	2,937	-0.10%
2018/08/20	2	36.50	4.5	36.33	37.10	-2.5	3,081	-0.08%
2018/08/17	5	35.29	0	0.00	35.25	5	3,129	0.16%
2018/08/16	0	0.00	10	32.30	32.85	-10	3,214	-0.31%
2018/08/15	0	0.00	10	33.00	33.15	-10	3,272	-0.31%
2018/08/08	0	0.00	0.4	37.35	37.35	-0.4	3,908	-0.01%
2018/08/07	1	38.00	0	0.00	37.85	1	4,066	0.02%
2018/08/03	14	38.10	0	0.00	37.95	14	4,580	0.31%
2018/08/01	0.3	38.65	0.4	38.65	38.65	-0.1	4,964	0.00%
2018/07/31	1	41.55	0.8	41.10	41.10	0.2	5,096	0.00%
2018/07/16	1	16.80	1	16.60	16.55	0	5,300	0.00%
2018/07/13	10	15.15	0	0.00	15.50	10	5,436	0.18%
2018/07/12	12	15.11	0	0.00	15.15	12	5,518	0.22%
2018/07/11	9	15.12	0	0.00	15.15	9	5,621	0.16%
2018/07/05	9	15.87	40	15.20	15.20	-31	7,094	-0.44%
2018/07/03	4	17.35	0	0.00	17.00	4	7,720	0.05%
2018/07/02	5	18.00	0	0.00	17.75	5	7,924	0.06%
2018/06/27	1	18.05	0	0.00	18.05	1	8,685	0.01%
2018/06/21	0	0.00	9	18.95	18.90	-9	9,520	-0.09%
2018/06/20	0	0.00	1	19.15	19.10	-1	9,512	-0.01%
2018/06/14	10	19.92	1	19.35	19.70	9	9,338	0.10%
2018/06/13	2	19.48	1	19.45	19.70	1	9,122	0.01%
2018/06/08	0	0.00	1	18.15	18.10	-1	8,919	-0.01%
2018/06/05	1	18.55	2	18.65	18.50	-1	8,900	-0.01%
2018/06/04	1	18.85	0	0.00	18.85	1	8,870	0.01%
2018/05/31	0	0.00	11	18.56	18.20	-11	8,761	-0.13%
2018/05/30	1	18.70	0	0.00	18.50	1	8,779	0.01%
2018/05/29	0	0.00	4	18.75	18.45	-4	8,778	-0.05%
2018/05/28	0	0.00	104	18.37	18.25	-104	8,746	-1.19%	大賣/鉅額交易
2018/05/25	0	0.00	10	18.78	18.70	-10	8,721	-0.11%
2018/05/24	5	19.19	12	18.77	19.30	-7	8,710	-0.08%
2018/05/23	20	18.40	0	0.00	18.05	20	8,637	0.23%
2018/05/21	5	19.05	1	19.40	19.10	4	8,536	0.05%
2018/05/18	0	0.00	1	19.25	19.50	-1	8,493	-0.01%
2018/05/17	15	19.40	1	19.45	19.15	14	8,462	0.17%
2018/05/16	0	0.00	1	20.40	20.30	-1	8,321	-0.01%
2018/05/15	1	21.05	0	0.00	20.85	1	8,292	0.01%
2018/05/14	0	0.00	1	20.35	20.30	-1	8,277	-0.01%
2018/05/11	20	20.75	8	21.48	20.70	12	8,260	0.15%
2018/05/10	8	21.00	2	21.20	20.90	6	8,217	0.07%
2018/05/09	13	21.75	5	21.21	21.50	8	8,186	0.10%
2018/05/08	2	21.20	10	20.90	20.90	-8	8,040	-0.10%
2018/05/07	17	20.76	6	21.64	22.00	11	7,918	0.14%
2018/05/04	1	20.20	7	20.18	20.05	-6	7,744	-0.08%
2018/05/03	32	22.01	13	21.83	21.40	19	7,599	0.25%
2018/05/02	69	24.15	50	24.63	23.70	19	7,419	0.26%
2018/04/30	48	24.20	2	23.85	24.20	46	7,147	0.64%
2018/04/27	8	21.76	2	21.88	22.00	6	6,924	0.09%
2018/04/26	9	22.38	6	22.83	21.45	3	6,817	0.04%
2018/04/24	44	24.47	3	24.55	24.00	41	6,694	0.61%
2018/04/23	5	25.66	37.1	25.15	25.10	-32.1	6,860	-0.47%
2018/04/20	5	25.20	13	25.27	25.40	-8	6,824	-0.12%
2018/04/19	1	26.05	12	25.60	25.90	-11	6,738	-0.16%
2018/04/18	1	24.10	2	24.53	24.80	-1	6,566	-0.02%
2018/04/17	17	24.44	6.2	24.15	24.05	10.9	6,658	0.16%
2018/04/16	31	24.91	10	24.34	24.30	21	6,680	0.31%
2018/04/13	8	25.49	82	25.32	25.50	-74	6,977	-1.06%
2018/04/12	29	26.34	3.1	25.47	26.40	25.9	6,854	0.38%
2018/04/11	12	24.81	2	23.95	26.05	10	6,572	0.15%
2018/04/10	3	22.70	18	23.71	23.70	-15	5,896	-0.25%
2018/04/09	1	22.10	1	22.10	22.10	0	5,290	0.00%
2018/04/03	73	19.83	1	18.50	20.10	72	5,118	1.41%
2018/03/31	0	0.00	5	18.78	18.60	-5	4,723	-0.11%
2018/03/30	32	18.47	5	18.70	18.35	27	4,498	0.60%
2018/03/29	7	17.52	24	16.70	17.70	-17	4,080	-0.42%
2018/03/28	22	16.14	3	16.20	16.20	19	3,675	0.52%
2018/03/27	2	15.40	0	0.00	15.80	2	3,398	0.06%
2018/03/14	1	14.35	1	14.20	14.25	0	3,092	0.00%
2018/03/12	1	14.20	0	0.00	14.20	1	3,072	0.03%
2018/03/06	0	0.00	1	14.30	14.25	-1	3,016	-0.03%
2018/03/05	0	0.00	1	14.35	14.35	-1	3,012	-0.03%
2018/03/01	1	13.75	0	0.00	13.90	1	2,966	0.03%
2018/01/31	0	0.00	1	14.35	14.30	-1	2,909	-0.03%
2018/01/26	0	0.00	1	14.05	14.10	-1	3,131	-0.03%
2018/01/25	0	0.00	2	14.20	14.10	-2	3,154	-0.06%
2018/01/24	1	14.10	0	0.00	14.00	1	3,150	0.03%
2018/01/23	5	14.20	0	0.00	14.50	5	3,107	0.16%
2018/01/22	7	14.44	0	0.00	14.30	7	3,099	0.23%
2018/01/18	3	14.75	19	14.71	14.80	-16	3,062	-0.52%
2018/01/17	20	14.96	21	14.98	15.25	-1	2,957	-0.03%
2018/01/16	1	13.95	0	0.00	13.95	1	2,700	0.04%
2018/01/12	3	14.12	0	0.00	13.80	3	2,617	0.11%
2018/01/11	2	13.30	6	13.92	13.85	-4	2,561	-0.16%
2018/01/10	1	14.80	11	14.99	14.75	-10	2,356	-0.42%
2018/01/09	26	15.21	4	14.98	15.25	22	2,210	1.00%
2018/01/08	0	0.00	7	13.54	13.90	-7	1,768	-0.40%
2018/01/05	2	12.63	11	12.00	12.65	-9	1,616	-0.56%