台船 (2208)-華南永昌-岡山券商分點個股進出

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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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	10	16.50	0	0.00	16.60	10	3,131	0.32%
2024/11/20	20	16.80	0	0.00	16.70	20	3,147	0.64%
2024/11/19	0	0.00	10	16.90	17.00	-10	3,144	-0.32%
2024/11/14	1	16.85	0	0.00	16.85	1	3,238	0.03%
2024/11/11	0	0.00	20	17.75	17.75	-20	3,830	-0.52%
2024/11/07	20	17.95	0	0.00	17.90	20	3,805	0.53%
2024/11/06	0.1	17.70	0	0.00	17.65	0.1	3,785	0.00%
2024/11/01	0	0.00	0	17.35	17.65	0	3,917	0.00%
2024/10/17	1	17.35	0	0.00	17.35	1	4,056	0.02%
2024/10/16	0	0.00	55	17.35	17.25	-55	4,075	-1.35%
2024/10/14	1	17.35	120	17.33	17.25	-119	4,120	-2.89%	大賣/鉅額交易
2024/10/11	1	17.55	0	0.00	17.55	1	4,117	0.02%
2024/10/09	0.2	17.90	0	0.00	17.65	0.2	4,124	0.00%
2024/10/08	0.2	18.00	0	0.00	18.05	0.2	4,131	0.00%
2024/10/07	22	18.39	0	0.00	18.20	22	4,161	0.53%
2024/10/04	2	18.48	21	18.58	18.25	-19	4,159	-0.46%
2024/10/01	1	17.95	0	0.00	17.90	1	4,108	0.02%
2024/09/27	0	0.00	85	17.87	17.90	-85	4,100	-2.07%
2024/09/24	0.5	17.40	0	0.00	17.35	0.5	4,175	0.01%
2024/09/23	3	17.60	0	0.00	17.50	3	4,193	0.07%
2024/09/20	80	17.48	0	0.00	17.50	80	4,195	1.91%
2024/09/13	1	17.30	0	0.00	17.30	1	4,337	0.02%
2024/09/12	41.2	17.05	0	0.00	17.05	41.2	4,368	0.94%
2024/09/11	4.5	17.24	0	0.00	17.10	4.5	4,368	0.10%
2024/09/06	20	17.40	0	0.00	17.30	20	4,420	0.45%
2024/09/05	5	17.20	0	0.00	17.15	5	4,429	0.11%
2024/09/04	4	17.46	0	0.00	17.35	4	4,434	0.09%
2024/09/02	1	18.50	0.8	18.32	18.20	0.2	4,405	0.00%
2024/08/29	26	18.65	2	18.70	18.70	24	4,365	0.55%
2024/08/28	1	18.80	0	0.00	18.80	1	4,320	0.02%
2024/08/27	1	19.20	8	19.46	19.05	-7	4,297	-0.16%
2024/08/26	10	19.22	64	19.10	18.95	-54	4,096	-1.32%
2024/08/23	3	18.75	10	18.85	18.60	-7	3,845	-0.18%
2024/08/22	0	0.00	5	17.90	18.15	-5	3,575	-0.14%
2024/08/21	20	17.50	0	0.00	17.55	20	3,525	0.57%
2024/08/20	0	0.00	11	17.79	17.60	-11	3,536	-0.31%
2024/08/16	25	17.78	6	17.85	17.45	19	3,549	0.53%
2024/08/15	8	17.93	0	0.00	17.85	8	3,532	0.23%
2024/08/14	2	18.40	0	0.00	18.20	2	3,526	0.06%
2024/08/13	43	18.05	14	18.22	18.00	29	3,294	0.88%
2024/08/12	0	0.00	31	17.00	17.10	-31	2,970	-1.04%
2024/08/07	0	0.00	2	16.10	16.25	-2	3,155	-0.06%
2024/08/06	0.1	15.30	2	14.90	15.55	-1.9	3,176	-0.06%
2024/08/05	7	15.57	9	15.79	15.40	-2	3,148	-0.06%
2024/08/02	1	16.85	1	16.95	16.85	0	3,079	0.00%
2024/08/01	0.5	17.20	1	17.15	17.20	-0.5	3,081	-0.02%
2024/07/31	2	16.90	3	16.80	16.80	-1	3,082	-0.03%
2024/07/30	6.2	16.70	0	0.00	16.65	6.2	3,096	0.20%
2024/07/29	1	16.70	0	0.00	16.70	1	3,075	0.03%
2024/07/26	0.3	16.90	0	0.00	16.80	0.3	3,055	0.01%
2024/07/22	1	17.00	1	17.00	17.00	0	3,080	0.00%
2024/07/19	5.1	17.25	0	0.00	17.20	5.1	3,079	0.17%
2024/07/18	0	0.00	3	17.45	17.40	-3	3,063	-0.10%
2024/07/17	11	17.35	0	0.00	17.35	11	3,052	0.36%
2024/07/15	1	17.40	5	17.35	17.35	-4	3,134	-0.13%
2024/07/12	9.1	17.41	2	17.45	17.40	7.1	3,134	0.23%
2024/07/11	12	17.45	5	17.44	17.45	7	3,151	0.22%
2024/07/10	0	0.00	4	17.55	17.50	-4	3,235	-0.12%
2024/07/05	0	0.00	10	17.80	17.80	-10	3,451	-0.29%
2024/07/04	20	17.65	0	0.00	17.70	20	3,707	0.54%
2024/07/02	10	17.60	0	17.60	17.55	10	3,801	0.26%
2024/07/01	0	0.00	0.2	17.70	17.65	-0.2	3,821	-0.01%
2024/06/28	10.1	17.90	0	0.00	17.80	10.1	3,826	0.26%
2024/06/20	0	0.00	1	17.55	17.50	-1	3,939	-0.03%
2024/06/19	1	17.45	5	17.61	17.40	-4	4,047	-0.10%
2024/06/18	0.6	17.65	8	17.55	17.65	-7.4	4,106	-0.18%
2024/06/17	1	17.55	2	17.55	17.60	-1	4,220	-0.02%
2024/06/14	1.1	17.45	2	17.55	17.50	-0.9	4,588	-0.02%
2024/06/13	10	17.45	0	0.00	17.45	10	4,840	0.21%
2024/06/12	1	17.55	0	0.00	17.50	1	4,837	0.02%
2024/06/11	0	0.00	5	17.80	17.65	-5	4,822	-0.10%
2024/06/06	13	17.72	2	17.60	17.70	11	4,818	0.23%
2024/06/05	0	0.00	1	17.80	17.80	-1	4,791	-0.02%
2024/06/04	3	17.90	0.4	18.10	17.90	2.6	4,809	0.05%
2024/05/31	2	17.95	1	18.00	18.10	1	4,852	0.02%
2024/05/30	0	0.00	1	17.95	17.95	-1	4,839	-0.02%
2024/05/29	0	18.35	5	18.20	18.10	-5	4,836	-0.10%
2024/05/28	2	18.25	0	0.00	18.30	2	4,831	0.04%
2024/05/27	6.3	18.11	1	18.10	18.05	5.3	4,861	0.11%
2024/05/24	1.1	18.15	43	18.09	18.05	-41.9	4,881	-0.86%
2024/05/23	1	18.15	0	0.00	18.20	1	4,904	0.02%
2024/05/22	14	18.24	0	0.00	18.25	14	4,966	0.28%
2024/05/21	0	0.00	10	18.30	18.30	-10	5,104	-0.20%
2024/05/16	0.1	18.80	0	0.00	18.75	0.1	5,221	0.00%
2024/05/15	12	19.00	95	18.81	18.80	-83	5,208	-1.59%
2024/05/14	0	0.00	2	18.55	18.60	-2	5,105	-0.04%
2024/05/13	2	18.18	1	18.45	18.25	1	5,087	0.02%
2024/05/10	1	17.90	0	0.00	18.25	1	5,090	0.02%
2024/05/09	3	18.05	5	18.10	17.90	-2	5,062	-0.04%
2024/05/08	1	18.05	0	0.00	18.00	1	5,067	0.02%
2024/05/07	0	0.00	0.2	18.20	18.05	-0.2	5,081	0.00%
2024/05/06	0	0.00	1	18.25	18.25	-1	5,090	-0.02%
2024/04/25	2	18.13	0	0.00	18.10	2	5,267	0.04%
2024/04/24	10	18.30	0	0.00	18.30	10	5,312	0.19%
2024/04/22	13.1	18.32	0	0.00	18.45	13.1	5,500	0.24%
2024/04/19	0	0.00	1	18.70	18.70	-1	5,679	-0.02%
2024/04/16	0.1	19.05	3	18.95	18.85	-2.9	6,218	-0.05%
2024/04/15	0	0.00	20	19.44	19.40	-20	6,169	-0.32%
2024/04/11	1	19.15	2	19.28	19.15	-1	6,134	-0.02%
2024/04/10	33	19.79	5	19.55	19.50	28	6,071	0.46%
2024/04/09	1	19.10	7	18.99	19.05	-6	5,805	-0.10%
2024/04/08	0	0.00	2	19.10	18.90	-2	5,772	-0.03%
2024/04/03	0	0.00	2	18.80	18.85	-2	5,764	-0.03%
2024/04/01	1	18.95	0	0.00	18.90	1	5,790	0.02%
2024/03/29	1	18.90	4	18.90	18.85	-3	5,753	-0.05%
2024/03/28	2	19.13	1	19.10	18.95	1	5,740	0.02%
2024/03/27	0	0.00	2	19.28	19.10	-2	5,696	-0.04%
2024/03/26	10	19.02	1	19.45	18.80	9	5,614	0.16%
2024/03/25	2	19.08	1	19.25	19.10	1	5,481	0.02%
2024/03/22	0	0.00	8	19.07	19.05	-8	5,430	-0.15%
2024/03/21	6	18.83	1	18.70	18.90	5	5,313	0.09%
2024/03/20	3	18.95	10	18.80	18.75	-7	5,245	-0.13%
2024/03/19	31	19.17	27	19.26	19.25	4	5,153	0.08%
2024/03/18	108	18.74	13	18.62	18.60	95	4,770	1.99%	大買/
2024/03/15	0	0.00	2	17.63	17.75	-2	4,490	-0.04%
2024/03/14	8	17.60	0	0.00	17.60	8	4,455	0.18%
2024/03/13	1	17.80	0	0.00	17.65	1	4,453	0.02%
2024/03/12	2	17.75	0	0.00	17.75	2	4,430	0.05%
2024/03/11	0	0.00	3	17.80	17.75	-3	4,398	-0.07%
2024/03/08	4	17.64	12.5	17.61	17.55	-8.5	4,380	-0.19%
2024/03/07	10	17.75	0	0.00	17.75	10	4,387	0.23%
2024/03/06	14	17.90	1	17.90	17.90	13	4,330	0.30%
2024/03/05	10.6	18.00	0	0.00	17.95	10.6	4,295	0.25%
2024/03/04	10	18.10	2	18.05	18.00	8	4,260	0.19%
2024/03/01	1	18.10	0	0.00	18.20	1	4,242	0.02%
2024/02/29	1	18.20	1	18.40	18.35	0	4,228	0.00%
2024/02/27	2	18.18	10	18.11	18.05	-8	4,145	-0.19%
2024/02/26	2	18.15	1.5	18.08	18.05	0.5	4,100	0.01%
2024/02/23	5	18.03	0	0.00	17.95	5	4,062	0.12%
2024/02/22	3	18.05	100	18.10	18.20	-97	3,970	-2.44%
2024/02/21	0	0.00	100.5	17.95	17.90	-100.5	3,829	-2.62%
2024/02/20	2	17.98	0	0.00	18.00	2	3,776	0.05%
2024/02/19	0	0.00	1	18.10	18.15	-1	3,678	-0.03%
2024/02/16	0	0.00	18.9	18.15	18.15	-18.9	3,611	-0.52%
2024/02/15	0	0.00	1	17.85	18.15	-1	3,584	-0.03%
2024/02/05	5	17.70	0	0.00	17.90	5	3,542	0.14%
2024/02/02	40	18.05	0	0.00	18.05	40	3,471	1.15%
2024/02/01	7	18.05	0	0.00	18.25	7	3,441	0.20%
2024/01/31	1.1	18.05	0	0.00	18.05	1.1	3,425	0.03%
2024/01/30	11	18.30	0	18.30	18.20	11	3,396	0.32%
2024/01/29	0.1	18.35	3	18.32	18.25	-2.9	3,358	-0.09%
2024/01/26	1.1	18.59	2	18.50	18.40	-0.9	3,340	-0.03%
2024/01/25	10	18.59	2	18.55	18.55	8	3,323	0.24%
2024/01/24	3.2	18.71	1	18.70	18.60	2.2	3,298	0.07%
2024/01/23	6	18.38	0	0.00	18.45	6	3,225	0.19%
2024/01/22	2	18.10	1	18.10	18.10	1	3,130	0.03%
2024/01/19	6	17.95	1	17.95	17.95	5	3,079	0.16%
2024/01/18	10	18.05	2	18.08	18.00	8	3,017	0.27%
2024/01/17	10	18.20	3	18.40	18.15	7	2,941	0.24%
2024/01/16	5	18.54	11	18.55	18.55	-6	2,832	-0.21%
2024/01/15	35.5	19.07	26	19.18	19.05	9.5	2,728	0.35%
2024/01/12	49	18.94	21	18.91	18.90	28	2,509	1.12%
2024/01/11	0	0.00	10	20.05	20.00	-10	1,927	-0.52%
2024/01/10	8	20.16	0	0.00	20.10	8	1,888	0.42%
2024/01/08	5	20.90	4.9	20.91	20.90	0.1	1,802	0.01%
2024/01/05	13.8	20.67	0.1	20.41	20.50	13.7	1,685	0.82%
2024/01/04	1.8	20.07	0	0.00	20.00	1.8	1,663	0.11%
2024/01/03	0.1	20.15	0	0.00	20.10	0.1	1,701	0.01%
2024/01/02	2.6	20.12	2	20.10	20.10	0.6	1,696	0.04%
2023/12/29	7.6	20.23	1	20.25	20.30	6.6	1,680	0.39%
2023/12/28	2	20.30	2	20.35	20.25	0	1,655	0.00%
2023/12/27	0	0.00	12	20.46	20.45	-12	1,648	-0.73%
2023/12/26	1	20.30	0	0.00	20.50	1	1,676	0.06%
2023/12/22	2	20.60	0	0.00	20.50	2	1,727	0.12%
2023/12/20	5	20.65	1	20.65	20.75	4	1,773	0.23%
2023/12/19	5	20.70	0	0.00	20.60	5	1,821	0.27%
2023/12/14	0	0.00	5	21.50	21.80	-5	2,178	-0.23%
2023/12/08	7	21.30	0	0.00	21.30	7	2,179	0.32%
2023/12/05	0	0.00	5	22.35	22.05	-5	2,238	-0.22%
2023/12/04	0	0.00	2	22.30	22.20	-2	2,227	-0.09%
2023/12/01	0	0.00	2.7	21.81	21.60	-2.7	2,201	-0.12%
2023/11/28	1	21.70	0	0.00	21.70	1	2,317	0.04%
2023/11/22	1	21.15	0	0.00	21.15	1	2,312	0.04%
2023/11/21	0	0.00	11	21.10	21.15	-11	2,337	-0.47%
2023/11/20	11	21.10	0	0.00	21.15	11	2,410	0.46%
2023/11/10	1	20.25	0	0.00	20.20	1	2,516	0.04%
2023/11/08	0	0.00	10	20.70	20.60	-10	2,556	-0.39%
2023/11/07	0	0.00	0.2	20.90	20.95	-0.2	2,588	-0.01%
2023/11/02	10	20.50	0	0.00	20.50	10	2,751	0.36%
2023/10/27	1	20.45	0	0.00	20.35	1	2,810	0.04%
2023/10/26	1	20.70	0	0.00	20.35	1	2,854	0.04%
2023/10/25	0	0.00	1	20.65	20.60	-1	2,864	-0.03%
2023/10/24	1	20.40	3	20.20	20.40	-2	2,890	-0.07%
2023/10/20	1	20.30	0	0.00	20.30	1	2,939	0.03%
2023/10/18	1	20.65	0	0.00	20.70	1	2,968	0.03%
2023/10/16	1	21.30	5	21.10	21.10	-4	3,010	-0.13%
2023/10/12	2	21.33	0	0.00	21.35	2	3,080	0.06%
2023/10/06	4	21.70	5	21.80	21.75	-1	3,087	-0.03%
2023/10/05	5	21.86	1	21.90	21.85	4	3,110	0.13%
2023/10/04	9	21.84	0	0.00	21.90	9	3,129	0.29%
2023/10/03	7	22.14	0	0.00	22.00	7	3,123	0.22%
2023/09/28	1	22.90	0	0.00	22.85	1	3,073	0.03%
2023/09/27	0	23.40	0	0.00	23.40	0	3,022	0.00%
2023/09/25	1	23.90	5	24.10	23.90	-4	3,099	-0.13%
2023/09/22	1	24.05	0.1	24.10	24.20	0.9	3,274	0.03%
2023/09/20	33	24.79	2	24.83	24.65	31	3,243	0.96%
2023/09/19	0	0.00	3	24.15	23.90	-3	2,977	-0.10%
2023/09/18	0	0.00	2	23.78	23.65	-2	2,948	-0.07%
2023/09/13	0	0.00	10	23.20	23.20	-10	2,997	-0.33%
2023/09/12	0	0.00	2	23.35	23.25	-2	3,034	-0.07%
2023/09/11	0	0.00	5	23.95	23.90	-5	3,042	-0.16%
2023/09/08	5	24.00	5	23.95	24.00	0	3,078	0.00%
2023/09/07	0	0.00	61.1	23.80	23.80	-61.1	3,117	-1.96%
2023/09/06	3	23.95	0	0.00	23.80	3	3,151	0.10%
2023/09/05	3	24.00	0	0.00	23.85	3	3,155	0.10%
2023/09/04	5	23.70	0	0.00	23.75	5	3,151	0.16%
2023/09/01	0.1	23.25	20	23.30	23.20	-19.9	3,130	-0.64%
2023/08/31	1	22.90	0	0.00	23.20	1	3,160	0.03%
2023/08/30	1	22.75	0	0.00	22.90	1	3,236	0.03%
2023/08/29	0	0.00	3	22.97	22.85	-3	3,276	-0.09%
2023/08/28	20	23.10	0	0.00	22.65	20	3,299	0.61%
2023/08/25	0	0.00	25	22.65	22.70	-25	3,321	-0.75%
2023/08/24	0	0.00	12	22.95	22.90	-12	3,332	-0.36%
2023/08/23	10	21.75	0	0.00	22.20	10	3,301	0.30%
2023/08/22	6	21.30	0	0.00	21.30	6	3,362	0.18%
2023/08/21	10	21.60	0	0.00	21.25	10	3,437	0.29%
2023/08/16	0	0.00	5	20.95	20.80	-5	3,837	-0.13%
2023/08/14	0	0.00	30	21.20	21.30	-30	3,929	-0.76%
2023/08/11	1	21.80	0	0.00	21.85	1	3,992	0.03%
2023/08/10	6	21.87	2	21.50	21.65	4	4,061	0.10%
2023/08/09	0	0.00	2	23.40	23.55	-2	4,065	-0.05%
2023/07/31	1	23.60	0	0.00	23.35	1	4,567	0.02%
2023/07/28	2	23.25	0	0.00	23.25	2	4,696	0.04%
2023/07/27	1	23.45	0	0.00	23.35	1	4,828	0.02%
2023/07/24	1	23.30	2.6	23.20	23.05	-1.6	5,276	-0.03%
2023/07/20	0	0.00	1	23.50	23.60	-1	5,619	-0.02%
2023/07/18	17	23.21	0	0.00	23.20	17	6,021	0.28%
2023/07/17	5	23.50	0.1	23.60	23.70	4.9	6,255	0.08%
2023/07/14	17	23.72	5	23.80	23.70	12	6,647	0.18%
2023/07/13	10	23.90	2	23.90	23.90	8	7,371	0.11%
2023/07/11	0	0.00	1	24.50	24.45	-1	10,315	-0.01%
2023/07/10	0	0.00	6	24.30	24.00	-6	11,545	-0.05%
2023/07/05	3	25.10	0	0.00	24.70	3	12,664	0.02%
2023/07/04	9	25.02	2	25.20	24.95	7	12,964	0.05%
2023/07/03	7	25.00	1	24.50	24.95	6	13,434	0.04%
2023/06/30	0	0.00	3	25.30	24.75	-3	13,414	-0.02%
2023/06/29	0	0.00	3	24.60	24.75	-3	13,260	-0.02%
2023/06/28	1	24.25	10	24.40	24.35	-9	13,288	-0.07%
2023/06/27	0	0.00	12	23.84	23.75	-12	13,354	-0.09%
2023/06/26	0	0.00	1	23.95	24.00	-1	13,520	-0.01%
2023/06/21	0	0.00	3.1	24.28	24.35	-3.1	13,543	-0.02%
2023/06/20	5	24.53	15	24.33	24.30	-10	13,572	-0.07%
2023/06/19	0	0.00	0.2	24.65	24.65	-0.2	13,584	0.00%
2023/06/16	0	0.00	3	24.22	24.25	-3	13,523	-0.02%
2023/06/15	11	23.95	8	23.81	24.00	3	13,496	0.02%
2023/06/14	1	23.80	3	23.75	23.80	-2	13,495	-0.01%
2023/06/13	1.1	24.05	0	0.00	24.00	1.1	13,476	0.01%
2023/06/12	0.1	24.50	1	24.45	24.40	-0.9	13,450	-0.01%
2023/06/09	3.1	24.99	0	0.00	24.85	3.1	13,444	0.02%
2023/06/08	1	25.05	2	25.10	25.00	-1	13,524	-0.01%
2023/06/07	10.1	25.00	0	0.00	25.00	10.1	13,615	0.07%
2023/06/06	1.2	25.01	8	25.04	25.00	-6.8	13,710	-0.05%
2023/06/05	3	25.22	8	25.16	25.25	-5	13,754	-0.04%
2023/06/02	7	24.59	0	0.00	24.55	7	13,692	0.05%
2023/06/01	1	24.15	1	24.50	24.50	0	13,707	0.00%
2023/05/31	0.1	24.25	1	24.15	24.15	-0.9	13,726	-0.01%
2023/05/30	0	0.00	0.2	24.20	24.20	-0.2	13,743	0.00%
2023/05/29	1	24.50	3.1	24.60	24.45	-2.1	13,846	-0.02%
2023/05/26	7	24.49	1	24.30	24.15	6	14,024	0.04%
2023/05/25	1	25.25	11	25.05	25.00	-10	14,202	-0.07%
2023/05/24	4	25.40	4	25.44	25.50	0	14,532	0.00%
2023/05/23	6	25.18	9	25.16	25.20	-3	14,960	-0.02%
2023/05/22	11	25.55	36	25.33	25.75	-25	15,172	-0.16%
2023/05/19	3	24.90	3	24.55	24.40	0	15,107	0.00%
2023/05/18	0	0.00	3.2	24.57	24.55	-3.2	15,087	-0.02%
2023/05/17	7	24.51	11	24.51	24.50	-4	15,114	-0.03%
2023/05/16	14	24.14	2	24.15	24.20	12	15,064	0.08%
2023/05/15	9	23.89	5	24.01	24.40	4	15,050	0.03%
2023/05/12	4	23.53	9	23.53	23.45	-5	14,986	-0.03%
2023/05/11	4	23.53	9	23.53	23.30	-5	15,004	-0.03%
2023/05/10	3	24.10	0	0.00	24.00	3	14,860	0.02%
2023/05/09	3	24.12	20	24.07	24.00	-17	14,813	-0.11%
2023/05/08	4	24.60	6	24.73	24.60	-2	14,767	-0.01%
2023/05/05	8	24.62	10	24.57	24.45	-2	14,788	-0.01%
2023/05/04	30	25.08	30	25.13	24.95	0	14,725	0.00%
2023/05/03	12	26.13	32	25.88	25.60	-20	14,602	-0.14%
2023/05/02	34	25.95	57	26.42	26.00	-23	14,519	-0.16%
2023/04/28	90	26.03	72	26.13	25.95	18	14,388	0.13%
2023/04/27	21	25.94	1	25.80	25.80	20	14,204	0.14%
2023/04/26	1	25.65	19	25.81	25.60	-18	14,028	-0.13%
2023/04/25	21	26.32	121	26.52	25.80	-100	13,919	-0.72%	大賣/
2023/04/24	141	26.14	8	26.23	26.20	133	13,643	0.97%	大買/鉅額交易
2023/04/21	13	25.74	12	25.93	25.90	1	13,517	0.01%
2023/04/20	18	26.32	15	26.06	26.00	3	13,184	0.02%
2023/04/19	30	26.76	12	26.49	26.35	18	12,924	0.14%
2023/04/18	510	26.93	151.9	27.19	27.30	358.1	12,499	2.87%	大買/大賣/鉅額交易
2023/04/17	297	27.64	262	27.86	28.00	35	11,720	0.30%	大買/大賣/
2023/04/14	126	26.43	93	26.65	26.45	33	10,447	0.32%	大買/
2023/04/13	109	25.59	86	25.94	26.85	23	8,708	0.26%	大買/
2023/04/12	4	24.35	318	24.36	24.45	-314	7,450	-4.21%	大賣/鉅額交易
2023/04/11	50	23.76	23	24.15	23.60	27	6,981	0.39%
2023/04/10	61	23.82	16	23.68	24.05	45	6,724	0.67%
2023/04/07	14	22.88	20	22.80	22.80	-6	6,381	-0.09%
2023/04/06	12	24.13	8	24.24	23.75	4	6,051	0.07%
2023/03/31	1	23.45	0	0.00	23.35	1	5,535	0.02%
2023/03/30	0	0.00	0.1	23.50	23.50	-0.1	5,525	0.00%
2023/03/29	4	23.48	12	23.66	23.40	-8	5,514	-0.15%
2023/03/28	0	0.00	2	23.65	23.45	-2	5,472	-0.04%
2023/03/27	40	23.50	28	23.48	23.50	12	5,380	0.22%
2023/03/24	1	22.75	7	22.70	22.75	-6	5,266	-0.11%
2023/03/23	0	0.00	2	22.48	22.40	-2	5,440	-0.04%
2023/03/22	1	22.10	0	0.00	22.25	1	5,405	0.02%
2023/03/20	0	0.00	2	21.70	21.70	-2	5,399	-0.04%
2023/03/17	2	21.70	7	21.39	21.65	-5	5,452	-0.09%
2023/03/16	0	21.15	0	0.00	21.05	0	5,439	0.00%
2023/03/15	0	0.00	10	21.40	21.40	-10	5,440	-0.18%
2023/03/14	2	21.60	0	0.00	21.55	2	5,476	0.04%
2023/03/13	1	22.00	0	0.00	21.85	1	5,537	0.02%
2023/03/10	3	22.63	1	22.65	22.55	2	5,579	0.04%
2023/03/09	12	23.57	6	23.52	23.55	6	5,546	0.11%
2023/03/08	0	0.00	12	23.13	23.20	-12	5,953	-0.20%
2023/03/07	0	0.00	1	22.90	22.90	-1	6,051	-0.02%
2023/03/06	0	0.00	3	23.07	23.05	-3	6,032	-0.05%
2023/03/03	0	0.00	40	23.05	22.90	-40	6,013	-0.67%
2023/03/02	1	23.05	31	22.91	23.05	-30	6,033	-0.50%
2023/03/01	33	23.25	0	0.00	22.80	33	6,074	0.54%
2023/02/24	9	23.59	30	23.65	23.55	-21	5,998	-0.35%
2023/02/23	5	24.34	10	24.58	24.05	-5	5,785	-0.09%
2023/02/22	25	24.17	15.3	24.30	24.20	9.7	5,503	0.18%
2023/02/21	26	23.57	34	23.85	23.90	-8	5,138	-0.16%
2023/02/20	43	22.72	18	23.03	23.25	25	4,657	0.54%
2023/02/17	0.4	21.60	6	21.52	21.50	-5.6	4,327	-0.13%
2023/02/16	3.1	20.89	0.1	20.85	20.85	3	4,204	0.07%
2023/02/14	0.5	20.75	1	20.75	20.65	-0.5	4,317	-0.01%
2023/02/10	0	0.00	2	20.95	20.65	-2	4,522	-0.04%
2023/02/09	2	20.45	2	20.48	20.50	0	4,544	0.00%
2023/02/08	0	0.00	20	20.35	20.25	-20	4,555	-0.44%
2023/02/06	0	0.00	4	20.68	20.20	-4	4,508	-0.09%
2023/02/03	0	0.00	18	20.44	20.45	-18	4,443	-0.41%
2023/02/02	1	19.95	11	20.00	20.10	-10	4,350	-0.23%
2023/01/31	0	0.00	10	19.40	19.35	-10	4,223	-0.24%
2023/01/16	0.2	18.50	0	0.00	18.40	0.2	4,142	0.01%
2023/01/13	1	18.55	0	0.00	18.45	1	4,135	0.02%
2023/01/12	5	18.80	11	18.89	18.60	-6	4,137	-0.15%
2023/01/11	1	18.85	0	0.00	18.90	1	4,133	0.02%
2023/01/10	20	18.79	10	18.65	18.65	10	4,124	0.24%
2023/01/09	10	18.50	6.5	18.56	18.70	3.5	4,119	0.08%
2023/01/06	3	18.90	1	18.90	18.85	2	4,097	0.05%
2023/01/03	10	19.20	10	19.15	19.20	0	4,122	0.00%
2022/12/29	2	19.35	4	19.30	19.30	-2	4,094	-0.05%
2022/12/27	22	20.05	3	19.67	19.80	19	4,053	0.47%
2022/12/26	3	19.52	0	0.00	19.55	3	3,973	0.08%
2022/12/23	10	19.60	10	19.55	19.50	0	3,976	0.00%
2022/12/22	0.2	19.85	31	19.80	19.60	-30.8	3,959	-0.78%
2022/12/21	22	19.50	28	19.64	19.45	-6	3,958	-0.15%
2022/12/20	1	19.40	0	0.00	19.15	1	3,923	0.03%
2022/12/16	10.1	20.05	13	20.13	20.10	-2.9	3,873	-0.07%
2022/12/15	20	20.40	23	20.59	20.30	-3	3,799	-0.08%
2022/12/14	0	0.00	22	19.71	19.70	-22	3,580	-0.61%
2022/12/13	0	0.00	13	19.95	19.70	-13	3,568	-0.36%
2022/12/12	0	0.00	3	19.65	19.55	-3	3,539	-0.08%
2022/12/09	5	19.91	5	19.92	19.90	0	3,509	0.00%
2022/12/08	1	19.60	6	20.03	19.65	-5	3,437	-0.15%
2022/12/07	4	19.60	1	19.75	19.65	3	3,400	0.09%
2022/12/06	7	19.85	0	0.00	19.55	7	3,344	0.21%
2022/12/05	53	20.09	2	20.30	19.90	51	3,272	1.56%
2022/12/02	1.1	20.36	25	19.78	19.95	-23.9	3,171	-0.75%
2022/12/01	23	19.81	22	19.56	19.55	1	3,017	0.03%
2022/11/30	44	20.20	25.1	20.46	19.90	18.9	2,906	0.65%
2022/11/29	16	19.42	31.7	18.68	19.85	-15.7	2,364	-0.67%
2022/11/28	21	18.10	20	18.05	18.05	1	2,169	0.05%
2022/11/25	4	18.54	4	18.35	18.35	0	2,150	0.00%
2022/11/24	3	18.42	1	18.45	18.40	2	2,107	0.09%
2022/11/23	1	18.70	0	0.00	18.45	1	2,030	0.05%
2022/11/22	0.1	18.15	10	18.10	18.25	-9.9	1,937	-0.51%
2022/11/21	10	17.58	0	0.00	17.40	10	1,863	0.54%
2022/11/17	27	17.93	20	18.00	18.00	7	1,837	0.38%
2022/11/15	2	18.30	0	0.00	18.20	2	1,752	0.11%
2022/11/14	0	0.00	1	18.55	18.50	-1	1,714	-0.06%
2022/11/11	10	18.95	10	18.75	18.75	0	1,672	0.00%
2022/11/10	1	19.20	13	19.08	18.95	-12	1,586	-0.76%
2022/11/09	0	0.00	19	18.49	18.65	-19	1,411	-1.35%
2022/11/08	23	18.68	23	18.15	18.50	0	1,331	0.00%
2022/11/07	0	0.00	20	18.15	18.15	-20	1,088	-1.84%
2022/11/04	43	16.50	0	0.00	16.50	43	976	4.41%
2022/11/01	1.5	15.05	0	0.00	15.10	1.5	904	0.17%
2022/10/31	1	14.70	0	0.00	14.70	1	924	0.11%
2022/10/28	1	14.80	0	0.00	14.70	1	934	0.11%
2022/10/25	5	14.80	0	0.00	14.75	5	977	0.51%
2022/10/21	5	14.80	0	0.00	14.60	5	951	0.53%
2022/10/12	0.1	15.65	0	0.00	15.40	0.1	912	0.01%
2022/10/06	5	16.00	10	16.25	16.15	-5	897	-0.56%
2022/10/03	0	0.00	1	16.00	16.00	-1	917	-0.11%
2022/09/30	1	15.75	0	0.00	15.85	1	917	0.11%
2022/09/28	2.1	16.11	10	15.96	15.90	-7.9	902	-0.87%
2022/09/26	1.1	16.71	0	0.00	16.75	1.1	877	0.12%
2022/09/23	0	0.00	6	17.40	17.20	-6	883	-0.68%
2022/09/14	1	17.90	0	0.00	17.95	1	909	0.11%
2022/09/01	0	18.20	0	0.00	18.15	0	1,064	0.00%
2022/08/26	1	18.70	0	0.00	18.65	1	1,060	0.09%
2022/08/25	3	18.85	2	18.85	18.65	1	1,060	0.09%
2022/08/22	1	18.40	0	0.00	18.35	1	1,061	0.09%
2022/08/10	3	18.25	0	0.00	18.35	3	1,107	0.27%
2022/08/04	1	17.90	0	0.00	17.80	1	1,214	0.08%
2022/07/27	0	0.00	0	18.05	18.05	0	1,300	0.00%
2022/07/20	0	0.00	1	18.30	18.20	-1	1,490	-0.07%
2022/07/19	1	18.30	0	0.00	18.25	1	1,506	0.07%
2022/07/12	1	17.00	5	17.33	16.95	-4	1,549	-0.26%
2022/07/05	0	0.00	1	17.60	17.80	-1	1,635	-0.06%
2022/07/01	2	17.53	1	17.85	17.25	1	1,661	0.06%
2022/06/28	5	18.30	1	18.40	18.35	4	1,663	0.24%
2022/06/27	0	0.00	2	18.30	18.50	-2	1,677	-0.12%
2022/06/22	8	17.96	0	0.00	17.65	8	1,676	0.48%
2022/06/21	0	0.00	4	17.80	18.10	-4	1,674	-0.24%
2022/06/16	8	18.29	0	0.00	18.25	8	1,674	0.48%
2022/06/15	31	18.76	2	18.70	18.75	29	1,680	1.73%
2022/06/14	6	18.36	0	0.00	18.45	6	1,683	0.36%
2022/06/13	1	18.85	0	0.00	18.85	1	1,679	0.06%
2022/06/02	0	0.00	1	19.60	19.70	-1	1,925	-0.05%
2022/05/25	0	0.00	2	19.35	19.35	-2	2,045	-0.10%
2022/05/23	0	0.00	2	19.40	19.30	-2	2,072	-0.10%
2022/05/20	1	19.00	0	0.00	19.00	1	2,073	0.05%
2022/05/18	0.1	19.00	0	0.00	19.20	0.1	2,185	0.00%
2022/05/16	2	18.83	0	0.00	18.85	2	2,193	0.09%
2022/05/13	14	18.88	0	0.00	18.95	14	2,187	0.64%
2022/05/12	6	18.95	0	0.00	18.85	6	2,163	0.28%
2022/05/11	1	19.80	0	0.00	19.70	1	2,092	0.05%
2022/05/09	0	0.00	8	19.95	20.05	-8	2,042	-0.39%
2022/05/06	21	20.35	0	0.00	20.30	21	2,029	1.03%
2022/05/05	1	20.85	0	0.00	20.70	1	2,023	0.05%
2022/04/29	1	21.10	0	0.00	21.00	1	2,039	0.05%
2022/04/28	1	21.10	0	0.00	20.95	1	2,057	0.05%
2022/04/27	4	21.38	0	0.00	21.35	4	2,025	0.20%
2022/04/26	1	21.35	5	21.89	21.65	-4	1,967	-0.20%
2022/04/25	1	21.15	20	21.24	21.10	-19	1,912	-0.99%
2022/04/22	0	0.00	1	21.50	21.60	-1	1,902	-0.05%
2022/04/19	0	0.00	2	21.63	21.55	-2	1,936	-0.10%
2022/04/15	0	0.00	5	21.40	21.45	-5	1,924	-0.26%
2022/04/12	0	20.45	0	0.00	20.50	0	1,935	0.00%
2022/04/11	5	20.80	1	20.70	20.45	4	1,957	0.20%
2022/04/06	1	21.25	0	0.00	21.30	1	1,999	0.05%
2022/03/31	10	21.40	0	0.00	21.15	10	2,011	0.50%
2022/03/28	8	21.12	0	0.00	21.20	8	1,996	0.40%
2022/03/25	2	21.35	0	0.00	21.30	2	1,995	0.10%
2022/03/23	7	21.84	1	21.95	21.75	6	1,997	0.30%
2022/03/22	10	21.95	10	21.90	22.05	0	1,990	0.00%
2022/03/18	0	0.00	1	21.40	21.70	-1	1,993	-0.05%
2022/03/17	1	21.25	0	0.00	21.30	1	1,994	0.05%
2022/03/16	1	21.05	5	21.00	21.00	-4	1,998	-0.20%
2022/03/15	1	21.10	1	21.20	21.10	0	2,013	0.00%
2022/03/14	1	21.60	0	0.00	21.60	1	2,006	0.05%
2022/03/10	11	22.19	4	22.15	22.00	7	2,011	0.35%
2022/03/09	0	0.00	6	22.16	22.10	-6	1,963	-0.31%
2022/03/08	0	21.30	0	0.00	21.20	0	1,887	0.00%
2022/03/03	0	0.00	8	21.80	21.90	-8	1,876	-0.43%
2022/03/01	1	21.50	1	21.45	21.60	0	1,868	0.00%
2022/02/25	1	20.85	12	21.10	20.95	-11	1,868	-0.59%
2022/02/24	0	0.00	20	20.98	20.85	-20	1,873	-1.07%
2022/02/22	1.1	21.30	0	0.00	21.20	1.1	1,881	0.06%
2022/02/21	0	0.00	13	21.92	21.70	-13	1,882	-0.69%
2022/02/18	1	21.80	2	21.85	21.75	-1	1,886	-0.05%
2022/02/17	1	21.30	1	21.35	21.15	0	1,816	0.00%
2022/02/16	4	21.23	10	21.05	21.25	-6	1,830	-0.33%
2022/02/15	10	20.85	0	0.00	20.85	10	1,835	0.54%
2022/02/14	0	0.00	2	20.85	20.85	-2	1,861	-0.11%
2022/02/07	5	20.85	0	0.00	20.90	5	1,982	0.25%
2022/01/25	5.2	20.06	0	0.00	20.00	5.2	2,116	0.25%
2022/01/24	2	20.10	0	0.00	20.15	2	2,129	0.09%
2022/01/21	11	20.51	0	0.00	20.40	11	2,141	0.51%
2022/01/19	10	20.85	10	20.80	20.80	0	2,137	0.00%
2022/01/17	23	20.99	0	0.00	21.00	23	2,153	1.07%
2022/01/14	5	20.78	0	0.00	20.90	5	2,168	0.23%
2022/01/13	7	21.33	0	0.00	21.15	7	2,159	0.32%
2022/01/12	0	21.55	3	21.35	21.40	-3	2,138	-0.14%
2022/01/11	0	21.80	2	21.65	21.55	-2	2,150	-0.09%
2022/01/10	15	21.84	0	0.00	21.80	15	2,160	0.69%
2022/01/07	1	21.80	0	0.00	21.80	1	2,172	0.05%
2022/01/06	0	22.15	1	22.20	22.05	-1	2,167	-0.05%
2022/01/05	2.1	21.95	0	0.00	21.90	2.1	2,176	0.10%
2021/12/29	0	0.00	0.4	21.80	21.85	-0.4	2,209	-0.02%
2021/12/28	3	21.55	0	0.00	21.55	3	2,205	0.14%
2021/12/27	0	21.50	0	0.00	21.40	0	2,301	0.00%
2021/12/23	3	21.50	2	21.45	21.45	1	2,381	0.04%
2021/12/21	5	21.55	0	0.00	21.45	5	2,419	0.21%
2021/12/20	0	0.00	1	21.75	21.60	-1	2,425	-0.04%
2021/12/17	1	21.55	0	0.00	21.50	1	2,441	0.04%
2021/12/16	0	0.00	4	21.65	21.50	-4	2,442	-0.16%
2021/12/14	1	21.85	0	0.00	21.40	1	2,489	0.04%
2021/12/08	4	22.20	0	0.00	22.20	4	2,460	0.16%
2021/12/07	0	0.00	2	22.15	22.20	-2	2,465	-0.08%
2021/12/06	0.2	22.20	0	0.00	22.10	0.2	2,475	0.01%
2021/12/03	0	0.00	2	22.00	21.95	-2	2,497	-0.08%
2021/12/02	2	21.90	0	0.00	21.85	2	2,540	0.08%
2021/11/29	0	0.00	1	21.65	21.70	-1	2,647	-0.04%
2021/11/26	0	0.00	1	22.00	22.00	-1	2,702	-0.04%
2021/11/24	0	0.00	5	22.40	22.50	-5	2,838	-0.18%
2021/11/23	0	0.00	4	22.20	22.00	-4	2,835	-0.14%
2021/11/19	3	22.50	0	0.00	22.15	3	2,920	0.10%
2021/11/16	5	22.65	4	22.80	22.50	1	3,313	0.03%
2021/11/11	5	22.30	1	22.35	22.10	4	3,788	0.11%
2021/11/10	3	22.45	0	0.00	22.50	3	3,851	0.08%
2021/11/05	2	22.25	0	0.00	22.15	2	4,069	0.05%
2021/11/04	0.1	22.45	0	0.00	22.40	0.1	4,078	0.00%
2021/11/03	3	22.25	5	23.00	22.90	-2	4,075	-0.05%
2021/11/01	0	0.00	1	22.10	22.15	-1	4,030	-0.02%
2021/10/29	3	21.93	0	0.00	21.80	3	4,035	0.07%
2021/10/19	0	0.00	1	21.50	21.55	-1	4,623	-0.02%
2021/10/15	0	0.00	1	21.00	20.90	-1	4,860	-0.02%
2021/10/14	0	0.00	4	20.71	20.80	-4	4,970	-0.08%
2021/10/13	14	20.67	0	0.00	20.50	14	5,090	0.28%
2021/10/12	15.4	21.13	200	21.03	20.70	-184.6	5,273	-3.50%	大賣/鉅額交易
2021/10/08	0	0.00	22	21.95	21.65	-22	5,619	-0.39%
2021/10/07	10	21.59	6	21.82	21.85	4	5,852	0.07%
2021/10/06	0	0.00	0.3	21.35	21.20	-0.3	6,070	-0.01%
2021/10/05	9	21.33	0	0.00	21.60	9	6,279	0.14%
2021/10/04	0	21.85	0	0.00	21.60	0	6,420	0.00%
2021/10/01	0	0.00	1	22.60	22.45	-1	6,574	-0.02%
2021/09/30	1	22.80	0	0.00	23.10	1	7,031	0.01%
2021/09/29	1	22.70	0	0.00	22.70	1	8,346	0.01%
2021/09/28	15	22.90	0	0.00	22.90	15	8,859	0.17%
2021/09/22	0	0.00	4.2	22.80	22.75	-4.2	11,576	-0.04%
2021/09/15	1	22.90	0	0.00	22.95	1	15,892	0.01%
2021/09/10	0	0.00	2	23.50	23.50	-2	24,448	-0.01%
2021/09/08	3	23.15	3	23.15	23.20	0	27,334	0.00%
2021/09/07	0	0.00	1	23.55	23.50	-1	29,832	0.00%
2021/09/06	4.1	23.49	2	23.50	23.40	2.1	31,157	0.01%
2021/09/03	0	0.00	2	24.18	23.85	-2	31,286	-0.01%
2021/09/02	2	24.15	5	24.10	24.10	-3	31,329	-0.01%
2021/09/01	9	24.49	0	0.00	24.10	9	31,427	0.03%
2021/08/31	1	24.25	1	24.65	24.65	0	31,969	0.00%
2021/08/30	2	24.23	2	24.20	24.20	0	32,038	0.00%
2021/08/27	1	23.95	0	0.00	23.95	1	32,360	0.00%
2021/08/26	0	0.00	1	23.95	24.00	-1	32,704	0.00%
2021/08/24	2	24.50	4	24.23	23.85	-2	33,357	-0.01%
2021/08/23	44	24.34	26	24.22	24.00	18	33,394	0.05%
2021/08/19	283	23.90	12	24.36	23.50	271	33,397	0.81%	大買/鉅額交易
2021/08/18	3	22.87	11	23.08	24.10	-8	33,180	-0.02%
2021/08/17	21	23.11	0	0.00	22.80	21	33,237	0.06%
2021/08/13	2	24.20	8	23.99	23.95	-6	34,091	-0.02%
2021/08/12	5	23.35	10	23.55	23.45	-5	33,970	-0.01%
2021/08/11	1	23.10	0	0.00	23.35	1	34,116	0.00%
2021/08/09	2	24.10	5	24.14	23.90	-3	34,362	-0.01%
2021/08/04	0	0.00	13.5	24.24	24.25	-13.5	35,038	-0.04%
2021/08/02	10	24.23	13	23.91	24.20	-3	35,478	-0.01%
2021/07/30	2	24.05	181	24.11	24.05	-179	35,601	-0.50%	大賣/鉅額交易
2021/07/29	6	24.25	5	24.60	24.70	1	35,684	0.00%
2021/07/28	16	24.37	0	0.00	23.85	16	35,757	0.04%
2021/07/27	0	0.00	0.5	24.50	24.40	-0.5	36,236	0.00%
2021/07/26	22	24.81	1.2	24.86	24.90	20.9	36,648	0.06%
2021/07/23	0	0.00	17	25.20	25.20	-17	36,871	-0.05%
2021/07/22	15	24.42	37	24.26	24.35	-22	37,094	-0.06%
2021/07/21	32	24.24	11	24.10	24.10	21	37,461	0.06%
2021/07/20	3.1	25.02	2	24.85	24.80	1.1	38,136	0.00%
2021/07/19	3	25.32	25	25.47	25.60	-22	38,573	-0.06%
2021/07/16	24	25.32	11	25.50	25.15	13	40,374	0.03%
2021/07/15	10	25.53	16	26.24	25.75	-6	41,689	-0.01%
2021/07/14	14	24.98	7	25.13	24.90	7	42,415	0.02%
2021/07/13	25	25.57	24	25.41	25.20	1	43,019	0.00%
2021/07/12	11	26.02	2	25.93	25.80	9	42,947	0.02%
2021/07/09	9	26.62	1	26.45	26.40	8	42,805	0.02%
2021/07/08	8	27.00	22	27.16	27.05	-14	42,891	-0.03%
2021/07/07	71	27.13	63	27.16	27.50	8	42,832	0.02%
2021/07/06	70	27.98	68.9	27.82	28.25	1.1	42,444	0.00%
2021/07/05	42.2	26.21	35	26.48	26.95	7.2	41,278	0.02%
2021/07/02	33	26.70	34	26.69	26.60	-1	40,903	0.00%
2021/07/01	32	28.01	36	27.77	27.10	-4	40,656	-0.01%
2021/06/30	82.1	28.02	102	27.87	27.85	-19.9	40,332	-0.05%	大賣/
2021/06/29	181	29.17	30	28.63	28.10	151	39,878	0.38%	大買/鉅額交易
2021/06/28	41.5	29.00	116	29.17	28.90	-74.5	39,901	-0.19%	大賣/
2021/06/25	125	28.91	49	28.54	27.90	76	38,693	0.20%	大買/
2021/06/24	69	28.09	110	28.57	28.45	-41	37,832	-0.11%	大賣/
2021/06/23	169.2	28.81	62	28.92	28.15	107.2	35,736	0.30%	大買/鉅額交易
2021/06/22	269	32.61	167	32.59	31.25	102	34,203	0.30%	大買/大賣/鉅額交易
2021/06/21	120	30.53	238.3	30.23	31.10	-118.3	30,045	-0.39%	大買/大賣/鉅額交易
2021/06/18	242	28.94	303.2	28.84	28.30	-61.2	27,198	-0.23%	大買/大賣/
2021/06/17	32	27.04	35	26.61	27.10	-3	25,096	-0.01%
2021/06/16	150	27.28	173	27.55	26.65	-23	24,395	-0.09%	大買/大賣/
2021/06/15	154	25.18	40.3	25.03	26.15	113.7	21,945	0.52%	大買/鉅額交易
2021/06/11	7	23.80	9	23.90	23.80	-2	20,715	-0.01%
2021/06/10	18	23.58	31	23.50	23.45	-13	20,690	-0.06%
2021/06/09	11	23.70	3	23.40	23.45	8	20,648	0.04%
2021/06/08	44	24.79	262	24.51	24.10	-218	20,565	-1.06%	大賣/鉅額交易
2021/06/07	1	23.70	14	23.83	23.90	-13	20,083	-0.06%
2021/06/04	63	23.79	10	23.95	24.10	53	19,964	0.27%
2021/06/03	26	23.88	4	23.80	24.00	22	19,624	0.11%
2021/06/02	278	23.73	68	23.40	23.40	210	19,299	1.09%	大買/鉅額交易
2021/05/31	55	22.58	13	22.22	22.05	42	18,570	0.23%
2021/05/28	16	22.63	3	22.75	22.65	13	18,435	0.07%
2021/05/27	1	22.00	5	22.00	21.90	-4	18,259	-0.02%
2021/05/26	3	22.03	0	0.00	21.95	3	18,494	0.02%
2021/05/25	1	22.10	2	22.18	22.00	-1	18,527	-0.01%
2021/05/24	17	22.57	47	23.14	22.40	-30	18,330	-0.16%
2021/05/21	6	20.97	26	21.42	21.90	-20	17,771	-0.11%
2021/05/20	6	20.34	4	20.36	19.95	2	17,418	0.01%
2021/05/19	24	20.36	14	20.39	20.45	10	17,365	0.06%
2021/05/18	12	19.98	16	19.51	20.05	-4	17,255	-0.02%
2021/05/17	7	18.32	1	18.55	18.25	6	17,120	0.04%
2021/05/14	11	20.11	1	20.15	20.10	10	16,930	0.06%
2021/05/13	14	20.00	2	19.78	19.80	12	16,782	0.07%
2021/05/12	40	21.63	6	20.83	20.75	34	16,521	0.21%
2021/05/11	14	23.86	9	23.76	23.00	5	16,099	0.03%
2021/05/10	7	25.09	18	24.71	24.65	-11	15,833	-0.07%
2021/05/07	13	24.72	9	24.41	24.75	4	15,601	0.03%
2021/05/06	9	23.97	0	0.00	23.75	9	15,417	0.06%
2021/05/05	18	24.05	0	0.00	23.90	18	15,253	0.12%
2021/05/04	109	25.28	29	25.43	23.75	80	15,096	0.53%	大買/
2021/05/03	23	25.68	23	26.31	25.50	0	14,515	0.00%
2021/04/29	74	25.16	147.4	25.07	25.30	-73.4	14,021	-0.52%	大賣/
2021/04/28	49	25.88	20	26.04	25.65	29	13,724	0.21%
2021/04/27	41	26.72	48.3	26.65	26.50	-7.3	13,380	-0.05%
2021/04/26	33	27.70	82	27.45	27.30	-49	12,907	-0.38%
2021/04/23	106	26.27	61	26.81	25.80	45	12,086	0.37%	大買/
2021/04/22	46	28.73	170	29.44	27.00	-124	11,549	-1.07%	大賣/鉅額交易
2021/04/21	158	26.51	282.3	26.06	27.60	-124.3	9,621	-1.29%	大買/大賣/鉅額交易
2021/04/20	108.7	25.51	58	25.80	25.10	50.7	8,117	0.62%	大買/
2021/04/19	115	23.73	31.5	23.88	24.60	83.5	7,019	1.19%	大買/
2021/04/16	0	0.00	25	22.33	22.40	-25	6,198	-0.40%
2021/04/15	148	22.20	26	22.22	22.15	122	6,025	2.02%	大買/鉅額交易
2021/04/14	32	22.03	39	22.19	22.35	-7	5,967	-0.12%
2021/04/13	52	22.13	7	22.37	21.90	45	5,771	0.78%
2021/04/12	14	22.34	4	22.35	22.30	10	5,613	0.18%
2021/04/09	8.5	22.37	17	22.46	22.60	-8.5	5,550	-0.15%
2021/04/08	5	22.30	0	0.00	22.50	5	5,392	0.09%
2021/04/07	21	22.10	5.5	22.12	22.15	15.5	5,263	0.29%
2021/04/06	17.6	22.43	10	22.56	22.40	7.6	5,191	0.15%
2021/04/01	31	21.85	20.5	21.93	22.15	10.5	5,110	0.21%
2021/03/31	60	21.52	1,636.8	21.32	21.45	-1,576.8	4,798	-32.86%	大賣/鉅額交易
2021/03/30	53.2	22.80	0	0.00	22.25	53.2	3,993	1.33%
2021/03/29	3	22.35	0	0.00	22.40	3	4,034	0.07%
2021/03/26	0	0.00	8	22.45	22.35	-8	4,748	-0.17%
2021/03/24	0	0.00	1	22.60	22.55	-1	5,463	-0.02%
2021/03/23	0	0.00	1	23.00	22.75	-1	5,487	-0.02%
2021/03/22	14	22.54	0	0.00	22.95	14	5,462	0.26%
2021/03/19	2	22.40	0	0.00	22.30	2	5,380	0.04%
2021/03/18	35	22.89	0	0.00	22.60	35	5,313	0.66%
2021/03/17	18	23.21	8	23.10	22.90	10	5,234	0.19%
2021/03/16	1	23.10	20	22.75	23.10	-19	5,088	-0.37%
2021/03/15	15	21.87	8	21.85	21.90	7	4,942	0.14%
2021/03/12	0	0.00	2	22.20	22.00	-2	4,899	-0.04%
2021/03/11	10	21.90	3	21.98	21.90	7	4,838	0.14%
2021/03/09	1	22.95	0	0.00	23.00	1	4,636	0.02%
2021/03/03	5	23.48	0	0.00	23.70	5	4,570	0.11%
2021/03/02	11	23.49	0	0.00	23.40	11	4,574	0.24%
2021/02/26	17	23.82	1	24.05	23.95	16	4,553	0.35%
2021/02/25	10.1	25.87	3	26.02	26.50	7.1	4,253	0.17%
2021/02/24	1	25.40	0	0.00	25.30	1	4,134	0.02%
2021/02/23	1	25.20	0	0.00	25.25	1	4,084	0.02%
2021/02/22	2	25.10	5	25.25	25.10	-3	4,051	-0.07%
2021/02/19	3	24.95	0	0.00	24.90	3	3,993	0.08%
2021/02/18	3	25.55	1	25.30	25.30	2	3,966	0.05%
2021/02/17	0	0.00	1	24.50	24.40	-1	3,906	-0.03%
2021/02/02	1	23.95	0	0.00	24.00	1	3,912	0.03%
2021/01/29	0.1	24.75	0	0.00	24.05	0.1	3,888	0.00%
2021/01/27	1	24.75	0	0.00	25.00	1	3,866	0.03%
2021/01/26	0	0.00	5	25.00	25.10	-5	3,864	-0.13%
2021/01/25	1	24.70	0	0.00	24.75	1	3,857	0.03%
2021/01/21	0	0.00	14	24.24	24.00	-14	3,859	-0.36%
2021/01/20	11	24.25	9	24.24	24.05	2	3,859	0.05%
2021/01/19	5	25.11	3	25.28	24.70	2	3,826	0.05%
2021/01/18	5	25.20	0	0.00	25.00	5	3,834	0.13%
2021/01/15	4	25.50	2	25.53	25.40	2	3,820	0.05%
2021/01/14	5	26.36	3	26.62	26.15	2	3,784	0.05%
2021/01/13	2	26.30	0	0.00	26.10	2	3,773	0.05%
2021/01/12	4	26.20	0	0.00	25.90	4	3,744	0.11%
2021/01/11	0	0.00	3	26.82	26.75	-3	3,702	-0.08%
2021/01/08	12	26.58	0	0.00	26.45	12	3,680	0.33%
2021/01/06	0	0.00	1	27.20	26.50	-1	3,633	-0.03%
2021/01/04	1	28.05	0	0.00	28.25	1	3,547	0.03%
2020/12/30	1	28.60	1	28.85	28.70	0	3,451	0.00%
2020/12/29	1	28.85	2.9	29.20	28.80	-1.9	3,435	-0.06%
2020/12/28	3	29.63	2	30.03	29.35	1	3,310	0.03%
2020/12/25	2	28.68	2	28.85	28.30	0	3,066	0.00%
2020/12/24	1	29.60	0	0.00	28.65	1	2,989	0.03%
2020/12/23	1	27.80	1	29.00	29.00	0	2,911	0.00%
2020/12/22	10	30.68	12	31.24	28.05	-2	2,739	-0.07%
2020/12/21	17	30.03	4	29.99	30.95	13	1,990	0.65%
2020/12/18	0	0.00	15	28.02	28.15	-15	1,510	-0.99%
2020/12/17	4	25.64	1	25.70	25.60	3	1,250	0.24%
2020/12/16	2	25.35	0	0.00	25.30	2	1,210	0.17%
2020/12/10	0	0.00	5	24.85	24.70	-5	1,197	-0.42%
2020/12/09	5	24.85	0	0.00	24.85	5	1,218	0.41%
2020/12/04	1	24.80	0	0.00	24.75	1	1,398	0.07%
2020/12/03	0	0.00	8.4	24.99	24.85	-8.4	1,444	-0.58%
2020/12/02	0	0.00	1	25.05	25.05	-1	1,577	-0.06%
2020/11/30	0	0.00	1	25.00	24.90	-1	1,571	-0.06%
2020/11/27	0	0.00	3	25.10	25.05	-3	1,561	-0.19%
2020/11/26	0	0.00	3	25.23	25.25	-3	1,570	-0.19%
2020/11/25	3	25.05	15	25.08	25.05	-12	1,603	-0.75%
2020/11/24	0	0.00	3	24.65	24.45	-3	1,537	-0.20%
2020/11/19	1	24.15	0	0.00	24.15	1	1,559	0.06%
2020/11/12	2	23.85	7	24.12	23.85	-5	1,789	-0.28%
2020/11/11	0	0.00	10	24.60	24.60	-10	1,765	-0.57%
2020/11/10	2	24.53	0	0.00	24.60	2	1,770	0.11%
2020/11/09	1	24.55	0	0.00	24.45	1	1,782	0.06%
2020/11/05	2	24.60	1	24.55	24.55	1	1,820	0.05%
2020/11/02	2	24.45	3	24.35	24.50	-1	1,970	-0.05%
2020/10/30	4	24.74	0	0.00	24.60	4	1,986	0.20%
2020/10/27	4	25.26	0	0.00	25.10	4	2,102	0.19%
2020/10/16	0	0.00	11	24.45	24.35	-11	2,282	-0.48%
2020/10/15	1	24.60	0	0.00	24.60	1	2,288	0.04%
2020/10/13	0	0.00	10	24.90	24.65	-10	2,317	-0.43%
2020/10/08	0	0.00	2	24.65	24.85	-2	2,394	-0.08%
2020/10/06	0	0.00	2	25.10	24.90	-2	2,394	-0.08%
2020/10/05	2	24.40	0	0.00	24.35	2	2,382	0.08%
2020/09/28	0	0.00	1	24.00	24.15	-1	2,419	-0.04%
2020/09/21	2	25.00	2	24.95	24.85	0	2,364	0.00%
2020/09/18	20	25.15	10	25.15	24.95	10	2,367	0.42%
2020/09/17	20	24.75	0	0.00	24.85	20	2,377	0.84%
2020/09/15	0	0.00	5	25.05	24.95	-5	2,384	-0.21%
2020/09/14	2	24.90	0	0.00	25.10	2	2,380	0.08%
2020/09/11	25	26.21	0	0.00	25.25	25	2,354	1.06%
2020/09/10	2	25.50	4	25.30	25.30	-2	2,148	-0.09%
2020/09/08	1	25.25	0	0.00	25.15	1	2,131	0.05%
2020/09/07	13.1	25.89	1	25.90	25.70	12.1	2,099	0.58%
2020/09/04	0	0.00	1	24.60	24.50	-1	2,001	-0.05%
2020/09/03	1	24.60	0	0.00	24.45	1	2,009	0.05%
2020/08/24	0.8	24.25	0	0.00	24.25	0.8	2,011	0.04%
2020/08/20	0	0.00	30	24.30	24.15	-30	2,068	-1.45%
2020/08/19	30	25.45	0	0.00	25.40	30	2,022	1.48%
2020/08/18	0	0.00	1	25.45	25.35	-1	1,980	-0.05%
2020/08/17	5	25.10	6	24.92	24.85	-1	1,869	-0.05%
2020/08/11	2	25.35	0	0.00	25.00	2	1,911	0.10%
2020/08/10	1	25.35	0	0.00	25.25	1	1,900	0.05%
2020/08/07	0	0.00	3	26.20	25.70	-3	1,868	-0.16%
2020/08/05	3	25.42	4	25.30	25.25	-1	1,845	-0.05%
2020/08/04	9	25.91	9	25.62	25.65	0	1,869	0.00%
2020/08/03	1	25.95	1	26.20	26.40	0	1,840	0.00%
2020/07/31	4	24.85	0	0.00	24.80	4	1,786	0.22%
2020/07/30	0	0.00	1	25.35	25.15	-1	1,897	-0.05%
2020/07/29	0	0.00	2	24.50	24.70	-2	1,876	-0.11%
2020/07/28	2	23.85	0	0.00	23.70	2	1,827	0.11%
2020/07/23	0	0.00	3.4	24.45	24.40	-3.4	1,835	-0.19%
2020/07/22	2	25.10	0	0.00	24.70	2	1,832	0.11%
2020/07/17	0	0.00	0.3	24.10	24.10	-0.3	1,737	-0.02%
2020/07/16	2	24.05	4	24.18	24.55	-2	1,758	-0.11%
2020/07/15	13	24.37	16	24.63	23.80	-3	1,746	-0.17%
2020/07/09	0	0.00	5	23.85	23.90	-5	1,663	-0.30%
2020/07/06	0	0.00	1	23.70	23.70	-1	1,629	-0.06%
2020/07/03	5	23.30	0	0.00	23.15	5	1,622	0.31%
2020/06/29	1	22.90	0	0.00	22.80	1	1,656	0.06%
2020/06/24	0	0.00	1	23.00	23.25	-1	1,648	-0.06%
2020/06/23	1	22.95	5	23.00	22.95	-4	1,630	-0.25%
2020/06/22	0	0.00	31	23.45	23.25	-31	1,611	-1.92%
2020/06/19	0	0.00	7	23.70	23.60	-7	1,617	-0.43%
2020/06/15	0	0.00	2	23.75	23.50	-2	1,655	-0.12%
2020/06/12	1	23.55	0	0.00	23.75	1	1,657	0.06%
2020/06/10	5	24.90	0	0.00	25.00	5	1,645	0.30%
2020/06/08	0	0.00	2	25.63	25.55	-2	1,676	-0.12%
2020/06/05	1	25.05	1	25.15	25.20	0	1,637	0.00%
2020/05/28	1	25.00	2	24.60	24.50	-1	1,548	-0.06%
2020/05/27	8	24.65	22	24.29	24.85	-14	1,518	-0.92%
2020/05/26	0	0.00	1	24.15	23.80	-1	1,476	-0.07%
2020/05/22	1	23.90	0	0.00	23.80	1	1,481	0.07%
2020/05/21	4	24.51	0	0.00	24.30	4	1,473	0.27%
2020/05/20	8	25.16	8	24.48	24.25	0	1,469	0.00%
2020/05/19	5	24.30	0	0.00	24.50	5	1,414	0.35%
2020/05/18	0	0.00	1	23.85	24.50	-1	1,404	-0.07%
2020/05/14	2	24.43	1	24.45	23.75	1	1,366	0.07%
2020/05/13	8	24.87	0	0.00	24.85	8	1,340	0.60%
2020/05/12	6	24.51	2	24.83	24.75	4	1,322	0.30%
2020/05/11	6	24.27	1	24.60	25.00	5	1,306	0.38%
2020/05/08	1	23.70	0	0.00	24.00	1	1,296	0.08%
2020/05/07	11	24.00	0	0.00	23.90	11	1,277	0.86%
2020/05/06	19	24.51	3	24.68	24.35	16	1,248	1.28%
2020/05/05	0	0.00	16	23.35	23.35	-16	1,127	-1.42%
2020/04/30	4	21.85	1	21.85	22.00	3	1,093	0.27%
2020/04/29	2	21.20	0	0.00	21.70	2	1,095	0.18%
2020/04/20	0	0.00	3	20.20	20.50	-3	1,081	-0.28%
2020/04/17	0	0.00	2	20.10	19.85	-2	1,112	-0.18%
2020/04/16	5	19.15	0	0.00	19.65	5	1,140	0.44%
2020/04/15	9	19.21	0	0.00	19.30	9	1,134	0.79%
2020/04/10	0	0.00	1	19.20	19.05	-1	1,132	-0.09%
2020/04/09	1	18.95	0	0.00	19.00	1	1,135	0.09%
2020/04/07	0	0.00	3	18.05	18.35	-3	1,130	-0.27%
2020/03/27	1	17.30	0	0.00	17.25	1	1,105	0.09%
2020/03/24	0.5	16.55	0	0.00	16.55	0.5	1,105	0.05%
2020/03/17	2	17.00	0	0.00	17.00	2	1,058	0.19%
2020/03/16	0	0.00	5	18.80	18.00	-5	1,025	-0.49%
2020/03/13	0	0.00	1	19.20	19.30	-1	1,002	-0.10%
2020/03/12	2	20.75	1	20.95	20.55	1	976	0.10%
2020/03/04	3	22.85	0	0.00	22.90	3	901	0.33%
2020/02/21	1	24.40	0	0.00	24.15	1	859	0.12%
2020/02/17	1	24.30	0	0.00	24.25	1	864	0.12%
2020/02/14	1	24.45	0.4	24.35	24.35	0.6	868	0.07%
2020/02/11	0	0.00	1	24.55	24.65	-1	854	-0.12%
2020/01/31	0	0.00	4	24.58	24.60	-4	847	-0.47%
2020/01/20	1	26.20	0	0.00	26.25	1	799	0.13%
2020/01/17	1	26.40	0	0.00	26.35	1	791	0.13%
2020/01/13	3	27.15	3	26.70	26.50	0	870	0.00%
2020/01/02	0	0.00	5	27.15	27.10	-5	860	-0.58%
2019/12/25	5	26.85	0	0.00	26.80	5	840	0.59%
2019/12/24	0	0.00	2	27.00	26.95	-2	848	-0.24%
2019/12/23	2	27.15	23	27.10	27.15	-21	843	-2.49%
2019/12/12	1	26.50	0	0.00	26.50	1	904	0.11%
2019/11/28	0	0.00	13	26.90	26.80	-13	1,060	-1.23%
2019/11/14	1	26.10	0	0.00	26.20	1	1,124	0.09%
2019/11/12	5	26.60	0	0.00	26.65	5	1,131	0.44%
2019/11/08	1	27.30	0	0.00	27.10	1	1,117	0.09%
2019/11/07	13	27.15	0	0.00	27.60	13	1,107	1.17%
2019/10/30	0	0.00	2	27.08	27.10	-2	1,084	-0.18%
2019/10/23	0	0.00	0.1	27.00	27.00	-0.1	1,112	-0.01%
2019/10/22	6	27.75	5	27.20	27.15	1	1,115	0.09%
2019/10/21	2	27.50	3	27.17	27.50	-1	1,079	-0.09%
2019/10/16	3	27.00	3	26.90	26.90	0	1,125	0.00%
2019/10/15	15	27.11	0	0.00	27.20	15	1,179	1.27%
2019/10/09	0.7	26.05	0	0.00	26.20	0.7	1,170	0.06%
2019/10/03	3	26.00	0	0.00	26.05	3	1,196	0.25%
2019/10/02	0	0.00	1.8	26.03	26.10	-1.8	1,200	-0.15%
2019/09/20	0	0.00	10	26.65	26.65	-10	1,299	-0.77%
2019/09/19	10	27.10	0	0.00	26.80	10	1,296	0.77%
2019/09/18	11	27.09	11	27.27	26.95	0	1,290	0.00%
2019/09/16	0	0.00	0.5	26.30	26.45	-0.5	1,225	-0.04%
2019/09/11	8	26.38	7	26.33	26.40	1	1,221	0.08%
2019/09/10	0	0.00	7	25.57	25.60	-7	1,122	-0.62%
2019/09/03	3	25.65	3	25.55	25.60	0	1,195	0.00%
2019/09/02	0	0.00	2	25.50	25.70	-2	1,220	-0.16%
2019/08/30	0	0.00	2	25.50	25.20	-2	1,237	-0.16%
2019/08/28	2	25.30	0	0.00	25.20	2	1,284	0.16%
2019/08/23	0	0.00	1	25.65	25.55	-1	1,273	-0.08%
2019/08/22	1	25.75	0	0.00	25.65	1	1,292	0.08%
2019/08/16	3	25.62	3	25.58	25.50	0	1,337	0.00%
2019/08/13	1	26.10	0	0.00	26.20	1	1,518	0.07%
2019/08/07	1	26.80	2	26.80	26.40	-1	1,527	-0.07%
2019/07/30	1	26.30	0	0.00	26.30	1	1,573	0.06%
2019/07/26	0	0.00	0	26.70	26.70	0	1,719	0.00%
2019/07/23	1	26.80	0	0.00	26.75	1	1,731	0.06%
2019/07/22	6	27.04	0	0.00	26.85	6	1,729	0.35%
2019/07/19	12	27.25	0	0.00	27.20	12	1,716	0.70%
2019/07/17	20	27.30	26	27.52	27.25	-6	1,666	-0.36%
2019/07/16	15	27.24	1	27.05	27.05	14	1,607	0.87%
2019/07/10	5	26.50	0	0.00	26.35	5	1,622	0.31%
2019/07/09	0	0.00	4	26.48	26.45	-4	1,643	-0.24%
2019/07/05	0	0.00	1	26.55	26.60	-1	1,643	-0.06%
2019/07/04	2	27.03	0	0.00	26.90	2	1,633	0.12%
2019/07/03	0	0.00	14	26.90	26.80	-14	1,641	-0.85%
2019/07/02	1	26.75	2	26.95	27.05	-1	1,625	-0.06%
2019/06/27	0	0.00	1	26.60	26.35	-1	1,677	-0.06%
2019/06/24	2	26.40	2	26.33	26.40	0	1,743	0.00%
2019/06/20	2	26.30	0	0.00	26.35	2	1,763	0.11%
2019/06/19	0.2	26.10	3	26.30	26.30	-2.8	1,825	-0.15%
2019/06/14	19	27.16	11	26.50	26.50	8	2,128	0.38%
2019/06/12	6	26.25	0	0.00	26.20	6	2,139	0.28%
2019/06/10	0	0.00	3	26.50	26.20	-3	2,114	-0.14%
2019/06/06	7	26.40	0	0.00	26.40	7	2,101	0.33%
2019/06/05	4	27.06	2	26.75	27.10	2	2,093	0.10%
2019/05/31	2	26.45	7	26.65	26.45	-5	2,103	-0.24%
2019/05/30	1	26.35	0	0.00	26.30	1	2,107	0.05%
2019/05/29	3	26.85	3	26.40	26.35	0	2,132	0.00%
2019/05/24	7	27.34	3	26.95	26.90	4	2,302	0.17%
2019/05/21	32	28.20	32	27.76	27.20	0	2,470	0.00%
2019/05/20	0	0.00	2	27.25	27.40	-2	2,634	-0.08%
2019/05/15	0	0.00	1	25.70	25.75	-1	2,908	-0.03%
2019/05/14	12	25.27	0	0.00	25.30	12	2,945	0.41%
2019/05/10	2	26.60	3	26.68	26.10	-1	3,094	-0.03%
2019/05/07	8	27.69	5	27.35	27.40	3	3,076	0.10%
2019/05/06	12	27.86	11	28.05	27.65	1	3,088	0.03%
2019/05/03	14	27.19	14	27.96	27.30	0	3,091	0.00%
2019/04/24	0	0.00	6	26.60	26.25	-6	3,056	-0.20%
2019/04/22	0	0.00	1	26.40	26.40	-1	3,045	-0.03%
2019/04/18	7	26.18	0	0.00	25.95	7	3,073	0.23%
2019/04/17	1	26.55	0	0.00	26.40	1	3,068	0.03%
2019/04/16	2	26.10	0	0.00	26.35	2	3,068	0.07%
2019/04/15	2	27.03	0	0.00	27.05	2	3,029	0.07%
2019/04/12	1	27.45	0	0.00	27.30	1	3,016	0.03%
2019/04/09	1	27.80	0	0.00	27.80	1	3,003	0.03%
2019/04/02	2	27.45	0	0.00	27.30	2	2,980	0.07%
2019/04/01	2	27.30	30	27.30	27.30	-28	2,993	-0.94%
2019/03/29	1	28.95	8	28.70	28.20	-7	3,007	-0.23%
2019/03/27	0	0.00	5	28.50	28.50	-5	2,985	-0.17%
2019/03/26	7	28.17	0	0.00	28.00	7	2,961	0.24%
2019/03/25	1	28.10	0	0.00	27.75	1	2,971	0.03%
2019/03/22	2	28.65	0	0.00	28.50	2	2,949	0.07%
2019/03/21	35	29.74	3	30.15	29.50	32	2,877	1.11%
2019/03/20	0	0.00	1	29.60	29.25	-1	2,735	-0.04%
2019/03/19	0	0.00	1	28.85	28.45	-1	2,623	-0.04%
2019/03/18	1	28.65	0	0.00	28.55	1	2,601	0.04%
2019/03/15	0	0.00	1	28.70	28.70	-1	2,579	-0.04%
2019/03/12	8	27.71	0	0.00	27.50	8	2,570	0.31%
2019/03/11	1	27.00	0	0.00	27.75	1	2,571	0.04%
2019/03/07	1	27.30	0	0.00	27.40	1	2,602	0.04%
2019/03/06	1	28.45	0	0.00	28.25	1	2,584	0.04%
2019/03/05	1	28.50	0	0.00	28.50	1	2,580	0.04%
2019/02/26	0	0.00	10	29.35	28.80	-10	2,590	-0.39%
2019/02/25	0	0.00	9	29.02	29.35	-9	2,499	-0.36%
2019/02/22	0	0.00	3	28.72	28.20	-3	2,414	-0.12%
2019/02/20	0	0.00	1	28.95	28.95	-1	2,315	-0.04%
2019/02/18	88	26.14	172	26.49	26.70	-84	1,946	-4.32%	大賣/
2019/02/15	0	0.00	17	25.52	26.15	-17	1,928	-0.88%
2019/02/14	1	24.50	0	0.00	24.50	1	1,725	0.06%
2019/02/13	10	24.46	0	0.00	24.60	10	1,714	0.58%
2019/02/12	26	24.22	33	24.45	24.30	-7	1,684	-0.42%
2019/01/30	0	0.00	1	26.05	25.80	-1	1,523	-0.07%
2019/01/28	5	26.10	0	0.00	25.70	5	1,539	0.32%
2019/01/25	0	0.00	7	26.44	26.00	-7	1,578	-0.44%
2019/01/24	80	26.26	0	0.00	26.60	80	1,550	5.16%
2019/01/22	2	24.50	0	0.00	24.40	2	1,465	0.14%
2019/01/21	0	0.00	2	24.60	24.50	-2	1,468	-0.14%
2019/01/18	0	0.00	2	25.25	25.25	-2	1,464	-0.14%
2019/01/17	2	25.18	4	25.28	25.20	-2	1,543	-0.13%
2019/01/16	1	24.55	0	0.00	24.70	1	1,521	0.07%
2019/01/15	0	0.00	4	24.30	24.30	-4	1,520	-0.26%
2019/01/11	2	24.63	0	0.00	24.40	2	1,529	0.13%
2019/01/10	4	24.45	0	0.00	24.25	4	1,525	0.26%
2018/12/25	1	25.45	0	0.00	25.25	1	1,910	0.05%
2018/12/24	10	26.55	0	0.00	26.20	10	2,009	0.50%
2018/12/22	10	25.57	8	25.89	26.20	2	2,224	0.09%
2018/12/21	10	25.20	10	25.30	25.20	0	2,322	0.00%
2018/12/19	1	26.85	0	0.00	26.80	1	2,986	0.03%
2018/12/17	1	27.95	0	0.00	27.60	1	3,040	0.03%
2018/12/06	1	27.55	0	0.00	27.55	1	3,137	0.03%
2018/12/05	1	28.65	0	0.00	28.85	1	3,123	0.03%
2018/12/04	0	0.00	1	29.50	29.10	-1	3,116	-0.03%
2018/11/30	1	28.85	0	0.00	28.85	1	3,110	0.03%
2018/11/28	0	0.00	1	30.50	29.95	-1	3,062	-0.03%
2018/11/26	1	29.75	1	30.35	30.30	0	3,041	0.00%
2018/11/23	2	32.38	0	0.00	32.00	2	2,990	0.07%
2018/11/22	0	0.00	15	33.20	32.65	-15	2,980	-0.50%
2018/11/19	0	0.00	2	33.25	32.85	-2	2,981	-0.07%
2018/11/16	0	0.00	5	32.85	32.85	-5	3,018	-0.17%
2018/11/15	0	0.00	1	33.10	33.20	-1	3,016	-0.03%
2018/11/14	24	34.45	3	34.05	33.65	21	2,998	0.70%
2018/11/07	1	32.70	0	0.00	32.60	1	2,903	0.03%
2018/11/06	2	32.20	1	33.20	32.00	1	2,893	0.03%
2018/11/02	1	32.90	1	32.10	32.95	0	2,855	0.00%
2018/10/30	0	0.00	2	32.13	31.90	-2	2,791	-0.07%
2018/10/29	3	31.53	0	0.00	31.70	3	2,769	0.11%
2018/10/25	1	33.10	4	32.95	31.30	-3	2,786	-0.11%
2018/10/22	0	0.00	1	32.30	32.20	-1	2,809	-0.04%
2018/10/18	1	31.50	0	0.00	32.05	1	2,966	0.03%
2018/10/17	0.3	31.65	0	0.00	31.35	0.3	2,979	0.01%
2018/10/16	1	32.30	0	0.00	31.30	1	2,993	0.03%
2018/10/15	4	31.60	0	0.00	31.80	4	2,998	0.13%
2018/10/12	1	32.15	1	32.00	32.20	0	2,998	0.00%
2018/10/11	2	31.50	2	31.50	31.50	0	2,980	0.00%
2018/10/08	1	35.40	0	0.00	35.30	1	2,986	0.03%
2018/10/05	3	36.28	2	35.98	35.10	1	3,037	0.03%
2018/10/04	0	0.00	0.1	37.90	37.75	-0.1	2,988	0.00%
2018/10/03	2	38.43	7	39.84	38.10	-5	2,958	-0.17%
2018/10/02	0	0.00	5	40.05	40.05	-5	2,852	-0.18%
2018/10/01	68	41.52	61	41.86	41.60	7	2,765	0.25%
2018/09/28	5	40.17	9	41.08	39.80	-4	2,552	-0.16%
2018/09/27	13	41.93	1	41.85	42.70	12	2,425	0.49%
2018/09/26	49	39.97	165.7	40.52	41.15	-116.7	2,053	-5.68%	大賣/鉅額交易
2018/09/25	3	37.45	4.4	37.01	37.45	-1.4	1,803	-0.08%
2018/09/21	7	34.30	0	0.00	34.05	7	1,777	0.39%
2018/09/20	0	0.00	6	34.66	34.70	-6	1,790	-0.34%
2018/09/19	18	34.71	3	34.53	34.15	15	1,866	0.80%
2018/09/18	0.7	33.00	5.4	33.46	33.00	-4.7	1,875	-0.25%
2018/09/17	0.2	32.90	0	0.00	32.90	0.2	2,090	0.01%
2018/09/14	1	33.35	0	0.00	33.00	1	2,284	0.04%
2018/09/13	0	0.00	1	34.35	33.60	-1	2,305	-0.04%
2018/09/12	1	35.00	2	34.30	33.75	-1	2,307	-0.04%
2018/09/07	2	33.50	0	0.00	33.55	2	2,352	0.09%
2018/09/06	2	34.03	0.4	34.05	34.05	1.6	2,370	0.07%
2018/09/04	6	35.08	0	0.00	35.30	6	2,495	0.24%
2018/09/03	1	35.40	0	0.00	34.50	1	2,529	0.04%
2018/08/29	1	36.50	0	0.00	36.45	1	2,620	0.04%
2018/08/23	0	0.00	1	38.50	38.20	-1	2,896	-0.03%
2018/08/22	0.1	36.10	1	36.35	36.20	-1	2,903	-0.03%
2018/08/21	0.6	36.10	0	0.00	36.10	0.6	2,937	0.02%
2018/08/20	0	0.00	2	36.30	37.10	-2	3,081	-0.06%
2018/08/17	30	35.02	0	0.00	35.25	30	3,129	0.96%
2018/08/16	10	32.84	0	0.00	32.85	10	3,214	0.31%
2018/08/15	2.6	33.00	0	0.00	33.15	2.6	3,272	0.08%
2018/08/14	0	0.00	1	34.45	34.15	-1	3,339	-0.03%
2018/08/02	0	0.00	3	38.10	37.75	-3	4,827	-0.06%
2018/08/01	0	0.00	2	38.90	38.65	-2	4,964	-0.04%
2018/07/31	61.6	42.62	5.3	41.21	41.10	56.3	5,096	1.10%
2018/07/30	0	0.00	4.4	40.75	40.75	-4.4	5,153	-0.09%
2018/07/18	0	0.00	1	15.65	15.60	-1	5,229	-0.02%
2018/07/17	0	0.00	1	16.20	15.85	-1	5,248	-0.02%
2018/07/16	1	16.85	29	16.48	16.55	-28	5,300	-0.53%
2018/07/13	1	15.30	0	0.00	15.50	1	5,436	0.02%
2018/07/12	1	15.10	2	15.05	15.15	-1	5,518	-0.02%
2018/07/11	4	15.28	0	0.00	15.15	4	5,621	0.07%
2018/07/06	4	15.08	0	0.00	15.45	4	6,457	0.06%
2018/07/05	2	16.05	0	0.00	15.20	2	7,094	0.03%
2018/07/04	10	16.16	1	16.00	16.10	9	7,627	0.12%
2018/07/03	21	17.03	0	0.00	17.00	21	7,720	0.27%
2018/07/02	2	17.75	1	17.75	17.75	1	7,924	0.01%
2018/06/28	0	0.00	2	17.80	17.75	-2	8,279	-0.02%
2018/06/27	3	18.10	5	18.28	18.05	-2	8,685	-0.02%
2018/06/26	7	17.69	1	17.75	17.65	6	9,058	0.07%
2018/06/25	3	18.22	0	0.00	18.15	3	9,292	0.03%
2018/06/22	2	18.60	0	0.00	18.40	2	9,531	0.02%
2018/06/20	3	19.37	0	0.00	19.10	3	9,512	0.03%
2018/06/19	2	19.68	3	20.10	19.35	-1	9,482	-0.01%
2018/06/15	1	19.40	13	19.61	19.10	-12	9,398	-0.13%
2018/06/14	15	20.07	2	20.13	19.70	13	9,338	0.14%
2018/06/13	1	19.30	42	19.56	19.70	-41	9,122	-0.45%
2018/06/12	0	0.00	1	18.15	17.95	-1	8,940	-0.01%
2018/06/11	7	18.25	0	0.00	18.15	7	8,918	0.08%
2018/06/07	3	18.12	0	0.00	18.30	3	8,910	0.03%
2018/06/06	1	18.40	1.1	18.67	18.40	-0.1	8,919	0.00%
2018/06/05	1	18.45	13	18.71	18.50	-12	8,900	-0.13%
2018/06/04	0	0.00	10	19.15	18.85	-10	8,870	-0.11%
2018/06/01	51	18.91	73	18.71	18.90	-22	8,831	-0.25%
2018/05/31	1	18.25	1	18.45	18.20	0	8,761	0.00%
2018/05/30	1	18.30	0	0.00	18.50	1	8,779	0.01%
2018/05/29	1	18.50	0	0.00	18.45	1	8,778	0.01%
2018/05/28	53	18.31	0	0.00	18.25	53	8,746	0.61%
2018/05/25	3	19.00	0	0.00	18.70	3	8,721	0.03%
2018/05/24	0	0.00	7	19.33	19.30	-7	8,710	-0.08%
2018/05/23	2	18.25	7	18.36	18.05	-5	8,637	-0.06%
2018/05/22	6	19.10	0	0.00	18.95	6	8,568	0.07%
2018/05/18	0	0.00	7	19.42	19.50	-7	8,493	-0.08%
2018/05/17	14	19.79	0	0.00	19.15	14	8,462	0.17%
2018/05/16	8	20.53	1	20.60	20.30	7	8,321	0.08%
2018/05/15	6	20.99	3	20.95	20.85	3	8,292	0.04%
2018/05/14	7	20.36	1	20.40	20.30	6	8,277	0.07%
2018/05/11	13	20.79	7	20.89	20.70	6	8,260	0.07%
2018/05/10	2	21.20	2	21.05	20.90	0	8,217	0.00%
2018/05/09	11	21.87	3	21.87	21.50	8	8,186	0.10%
2018/05/08	4	21.26	1	20.90	20.90	3	8,040	0.04%
2018/05/07	11	22.00	1	22.05	22.00	10	7,918	0.13%
2018/05/04	9	20.44	1	20.25	20.05	8	7,744	0.10%
2018/05/03	19	21.55	1	21.90	21.40	18	7,599	0.24%
2018/05/02	27	24.51	18	24.59	23.70	9	7,419	0.12%
2018/04/30	19	23.69	10	23.48	24.20	9	7,147	0.13%
2018/04/27	4	21.43	1	21.75	22.00	3	6,924	0.04%
2018/04/26	9	22.17	2	22.80	21.45	7	6,817	0.10%
2018/04/25	3	23.68	3	23.47	23.80	0	6,690	0.00%
2018/04/24	0	0.00	7	24.01	24.00	-7	6,694	-0.10%
2018/04/23	0	0.00	5	25.50	25.10	-5	6,860	-0.07%
2018/04/20	13	25.37	12	25.45	25.40	1	6,824	0.01%
2018/04/19	6	26.31	24	25.34	25.90	-18	6,738	-0.27%
2018/04/18	7	24.64	7	24.64	24.80	0	6,566	0.00%
2018/04/17	11	24.31	0	0.00	24.05	11	6,658	0.17%
2018/04/16	1	24.50	4	24.51	24.30	-3	6,680	-0.04%
2018/04/13	8	25.26	19	25.48	25.50	-11	6,977	-0.16%
2018/04/12	11	26.31	19.4	25.36	26.40	-8.4	6,854	-0.12%
2018/04/11	27	24.46	140	23.90	26.05	-113	6,572	-1.72%	大賣/鉅額交易
2018/04/10	72	23.21	88	24.02	23.70	-16	5,896	-0.27%
2018/04/09	2	22.10	5	22.10	22.10	-3	5,290	-0.06%
2018/04/03	7	18.43	19	19.34	20.10	-12	5,118	-0.23%
2018/04/02	4	18.65	12	18.57	18.40	-8	4,878	-0.16%
2018/03/31	7	18.49	17	18.85	18.60	-10	4,723	-0.21%
2018/03/30	7	18.19	19	18.62	18.35	-12	4,498	-0.27%
2018/03/29	8	16.58	12	16.76	17.70	-4	4,080	-0.10%
2018/03/28	5	15.80	15.5	16.15	16.20	-10.5	3,675	-0.29%
2018/03/27	10	15.10	5	15.80	15.80	5	3,398	0.15%
2018/03/26	2	14.45	0	0.00	14.40	2	3,143	0.06%
2018/03/14	0	0.00	5	14.38	14.25	-5	3,092	-0.16%
2018/03/07	0	0.00	2	14.05	13.90	-2	3,028	-0.07%
2018/03/05	0	0.00	6	14.37	14.35	-6	3,012	-0.20%
2018/02/05	1	13.80	0	0.00	13.75	1	2,897	0.03%
2018/02/01	0	0.00	5	14.40	14.60	-5	2,930	-0.17%
2018/01/30	7	13.89	20	14.00	13.95	-13	2,988	-0.44%
2018/01/29	1	14.25	0	0.00	14.10	1	3,116	0.03%
2018/01/26	1	13.85	0	0.00	14.10	1	3,131	0.03%
2018/01/25	4	13.90	0	0.00	14.10	4	3,154	0.13%
2018/01/24	2	14.18	0	0.00	14.00	2	3,150	0.06%
2018/01/23	10	14.30	0	0.00	14.50	10	3,107	0.32%
2018/01/18	1	15.00	0	0.00	14.80	1	3,062	0.03%
2018/01/17	1	15.05	11	15.21	15.25	-10	2,957	-0.34%
2018/01/16	0	0.00	7	14.00	13.95	-7	2,700	-0.26%
2018/01/15	0	0.00	5	13.75	13.70	-5	2,661	-0.19%
2018/01/12	8	13.99	5	13.70	13.80	3	2,617	0.11%
2018/01/11	7	14.10	10	13.76	13.85	-3	2,561	-0.12%
2018/01/10	6	15.08	23	14.71	14.75	-17	2,356	-0.72%
2018/01/09	21	15.13	14	15.11	15.25	7	2,210	0.32%
2018/01/08	25	13.89	21	13.67	13.90	4	1,768	0.23%
2018/01/05	14	12.49	12	12.57	12.65	2	1,616	0.12%