台船 (2208)-富邦-新竹券商分點個股進出

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
18.25
漲跌
▲0.35
漲幅
+1.96%
成交量
3,474張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/10	5	18.15	1	18.30	18.25	4	5,090	0.08%
2024/05/09	5	17.95	0	0.00	17.90	5	5,062	0.10%
2024/05/08	5	18.07	3	18.00	18.00	2	5,067	0.04%
2024/05/07	3	18.20	4	18.14	18.05	-1	5,081	-0.02%
2024/05/06	3	18.18	3	18.25	18.25	0	5,090	0.00%
2024/05/03	3	18.10	6	18.10	18.15	-3	5,088	-0.06%
2024/04/29	13	18.34	2	18.35	18.35	11	5,227	0.21%
2024/04/26	2	18.13	0	0.00	18.15	2	5,244	0.04%
2024/04/25	1	18.05	20	18.20	18.10	-19	5,267	-0.36%
2024/04/24	1	18.30	0	0.00	18.30	1	5,312	0.02%
2024/04/23	50	18.35	5	18.25	18.30	45	5,410	0.83%
2024/04/22	5	18.45	3	18.47	18.45	2	5,500	0.04%
2024/04/19	6	18.68	18	18.91	18.70	-12	5,679	-0.21%
2024/04/18	2.1	19.08	2	19.00	19.05	0.1	6,197	0.00%
2024/04/17	3	18.90	0	0.00	19.00	3	6,202	0.05%
2024/04/16	4.1	19.07	51	18.95	18.85	-46.9	6,218	-0.75%
2024/04/15	12	19.61	24	19.21	19.40	-12	6,169	-0.19%
2024/04/12	4	19.05	0	0.00	19.05	4	6,116	0.07%
2024/04/11	34	19.24	9	19.16	19.15	25	6,134	0.41%
2024/04/10	6	19.55	49.5	19.67	19.50	-43.5	6,071	-0.72%
2024/04/09	11	19.10	6	19.18	19.05	5	5,805	0.09%
2024/04/08	0	0.00	10	19.05	18.90	-10	5,772	-0.17%
2024/04/03	0	0.00	1	18.65	18.85	-1	5,764	-0.02%
2024/04/02	4	18.76	2	18.75	18.70	2	5,767	0.03%
2024/04/01	3	18.73	2	18.80	18.90	1	5,790	0.02%
2024/03/29	0	0.00	2	19.00	18.85	-2	5,753	-0.03%
2024/03/28	11.6	18.93	2	19.00	18.95	9.6	5,740	0.17%
2024/03/27	13	19.17	24.2	19.29	19.10	-11.2	5,696	-0.20%
2024/03/26	19	19.23	35	19.37	18.80	-16	5,614	-0.28%
2024/03/25	7	19.09	3	19.18	19.10	4	5,481	0.07%
2024/03/22	27	19.07	34	19.12	19.05	-7	5,430	-0.13%
2024/03/21	2.1	18.84	1.2	18.79	18.90	0.9	5,313	0.02%
2024/03/20	48.1	18.89	13	18.79	18.75	35.1	5,245	0.67%
2024/03/19	28.1	19.10	22	19.23	19.25	6.1	5,153	0.12%
2024/03/18	21	18.46	26	18.73	18.60	-5	4,770	-0.10%
2024/03/15	0	0.00	0.1	17.65	17.75	-0.1	4,490	0.00%
2024/03/14	1	17.65	0	0.00	17.60	1	4,455	0.02%
2024/03/13	0	17.70	1	17.65	17.65	-1	4,453	-0.02%
2024/03/12	23	17.75	0	0.00	17.75	23	4,430	0.52%
2024/03/11	11	17.73	0.2	17.80	17.75	10.8	4,398	0.25%
2024/03/08	7	17.66	3	17.57	17.55	4	4,380	0.09%
2024/03/07	7.1	17.77	2	17.75	17.75	5.1	4,387	0.12%
2024/03/06	6	17.90	5	17.90	17.90	1	4,330	0.02%
2024/03/05	10	17.98	0.1	18.00	17.95	9.9	4,295	0.23%
2024/03/04	3	18.05	6	18.08	18.00	-3	4,260	-0.07%
2024/03/01	8	18.15	0.4	18.25	18.20	7.6	4,242	0.18%
2024/02/29	20	18.50	2	18.45	18.35	18	4,228	0.43%
2024/02/27	2.1	18.15	3	18.27	18.05	-0.9	4,145	-0.02%
2024/02/26	11	18.04	1	18.05	18.05	10	4,100	0.24%
2024/02/23	3	17.98	27	18.19	17.95	-24	4,062	-0.59%
2024/02/22	32	18.26	3	18.15	18.20	29	3,970	0.73%
2024/02/21	23	17.93	0	0.00	17.90	23	3,829	0.60%
2024/02/20	7	18.01	1	18.05	18.00	6	3,776	0.16%
2024/02/19	3	17.97	0	0.00	18.15	3	3,678	0.08%
2024/02/16	0	0.00	2	18.25	18.15	-2	3,611	-0.06%
2024/02/15	8	18.05	4	18.14	18.15	4	3,584	0.11%
2024/02/05	30	17.85	1	17.75	17.90	29	3,542	0.82%
2024/02/02	2	18.08	0	0.00	18.05	2	3,471	0.06%
2024/02/01	0.4	18.35	2	18.28	18.25	-1.6	3,441	-0.05%
2024/01/31	1.1	18.05	0	0.00	18.05	1.1	3,425	0.03%
2024/01/30	2	18.20	3	18.35	18.20	-1	3,396	-0.03%
2024/01/29	0	18.40	6	18.26	18.25	-6	3,358	-0.18%
2024/01/25	3	18.50	1	18.50	18.55	2	3,323	0.06%
2024/01/24	2	18.40	5	18.64	18.60	-3	3,298	-0.09%
2024/01/23	1	18.50	4	18.59	18.45	-3	3,225	-0.09%
2024/01/22	10.4	18.15	2	18.20	18.10	8.4	3,130	0.27%
2024/01/19	8.7	17.96	1	17.95	17.95	7.7	3,079	0.25%
2024/01/18	6.5	18.08	3	18.08	18.00	3.5	3,017	0.11%
2024/01/17	24.2	18.14	7.8	18.27	18.15	16.4	2,941	0.56%
2024/01/16	12	18.57	1	18.55	18.55	11	2,832	0.39%
2024/01/15	16	19.06	6	19.18	19.05	10	2,728	0.37%
2024/01/12	79	18.83	25	18.84	18.90	54	2,509	2.15%
2024/01/11	12	20.02	1	20.00	20.00	11	1,927	0.57%
2024/01/10	15	20.21	17	20.59	20.10	-2	1,888	-0.11%
2024/01/09	4	20.46	0	0.00	20.45	4	1,843	0.22%
2024/01/08	4	20.93	5	20.92	20.90	-1	1,802	-0.06%
2024/01/05	12	20.68	2	20.20	20.50	10	1,685	0.59%
2024/01/04	15	20.01	0	0.00	20.00	15	1,663	0.90%
2024/01/03	0	0.00	1	20.05	20.10	-1	1,701	-0.06%
2024/01/02	2.1	20.10	1	20.15	20.10	1.1	1,696	0.06%
2023/12/29	2	20.25	7	20.25	20.30	-5	1,680	-0.30%
2023/12/28	11	20.25	12	20.28	20.25	-1	1,655	-0.06%
2023/12/27	0	20.50	5	20.48	20.45	-5	1,648	-0.30%
2023/12/25	2	20.15	0	0.00	20.20	2	1,733	0.12%
2023/12/22	5	20.52	0	0.00	20.50	5	1,727	0.29%
2023/12/21	7	20.78	0	0.00	20.65	7	1,751	0.40%
2023/12/20	1	20.65	1	20.60	20.75	0	1,773	0.00%
2023/12/19	3.2	20.73	1	20.85	20.60	2.2	1,821	0.12%
2023/12/18	2	21.25	25	21.20	21.20	-23	1,888	-1.22%
2023/12/15	0	21.55	6	21.30	21.45	-6	2,161	-0.28%
2023/12/14	0.1	21.50	4	21.63	21.80	-3.9	2,178	-0.18%
2023/12/12	0	0.00	1	21.40	21.35	-1	2,174	-0.05%
2023/12/11	1	21.45	16	21.13	21.45	-15	2,192	-0.68%
2023/12/08	1	21.60	1	21.25	21.30	0	2,179	0.00%
2023/12/07	1	21.55	0	0.00	21.55	1	2,203	0.05%
2023/12/06	1	21.70	0	0.00	21.65	1	2,223	0.04%
2023/12/05	6	22.19	0	0.00	22.05	6	2,238	0.27%
2023/12/04	20.5	21.86	13	21.97	22.20	7.5	2,227	0.34%
2023/12/01	1	21.60	0	0.00	21.60	1	2,201	0.05%
2023/11/30	1	21.55	0	0.00	21.65	1	2,255	0.04%
2023/11/29	0.3	21.65	0	0.00	21.80	0.3	2,313	0.01%
2023/11/28	0	0.00	5	21.75	21.70	-5	2,317	-0.22%
2023/11/24	6	21.52	2	21.55	21.60	4	2,324	0.17%
2023/11/22	0	0.00	3	21.18	21.15	-3	2,312	-0.13%
2023/11/21	0	0.00	3	21.25	21.15	-3	2,337	-0.13%
2023/11/20	0	0.00	1	21.10	21.15	-1	2,410	-0.04%
2023/11/17	1	20.80	0	0.00	20.80	1	2,450	0.04%
2023/11/13	0	0.00	0.2	20.40	20.30	-0.2	2,482	-0.01%
2023/11/09	0	0.00	30	20.41	20.45	-30	2,527	-1.19%
2023/11/08	0	0.00	1	20.65	20.60	-1	2,556	-0.04%
2023/11/06	1.3	20.79	0	0.00	20.90	1.3	2,735	0.05%
2023/11/03	2	20.60	2	20.60	20.50	0	2,744	0.00%
2023/11/02	1	20.45	0	0.00	20.50	1	2,751	0.04%
2023/11/01	0	20.25	0	0.00	20.25	0	2,758	0.00%
2023/10/31	1	20.35	0	0.00	20.15	1	2,765	0.04%
2023/10/25	20	20.65	0	0.00	20.60	20	2,864	0.70%
2023/10/24	2	20.20	0	0.00	20.40	2	2,890	0.07%
2023/10/23	1	20.30	0	0.00	20.25	1	2,906	0.03%
2023/10/20	0	0.00	1	20.40	20.30	-1	2,939	-0.03%
2023/10/19	2	20.70	0	0.00	20.70	2	2,950	0.07%
2023/10/17	1	20.90	0	0.00	20.85	1	2,985	0.03%
2023/10/16	2	21.20	0	0.00	21.10	2	3,010	0.07%
2023/10/13	9	21.33	0	0.00	21.45	9	3,056	0.29%
2023/10/12	3	21.37	0	0.00	21.35	3	3,080	0.10%
2023/10/06	5	21.85	0	0.00	21.75	5	3,087	0.16%
2023/10/05	2	21.95	1	22.00	21.85	1	3,110	0.03%
2023/10/04	1	21.90	0	0.00	21.90	1	3,129	0.03%
2023/10/03	2	22.08	0	0.00	22.00	2	3,123	0.07%
2023/10/02	17	22.51	0	0.00	22.25	17	3,115	0.55%
2023/09/28	2	22.85	0.1	23.00	22.85	1.9	3,073	0.06%
2023/09/26	0.1	23.40	0	0.00	23.40	0.1	3,072	0.00%
2023/09/22	1	23.50	3	24.13	24.20	-2	3,274	-0.06%
2023/09/21	11	23.90	35	23.85	23.65	-24	3,276	-0.73%
2023/09/20	19.1	24.85	5	24.76	24.65	14.1	3,243	0.43%
2023/09/19	1.1	24.02	3	24.07	23.90	-1.9	2,977	-0.06%
2023/09/18	1	23.85	3	23.77	23.65	-2	2,948	-0.07%
2023/09/15	1	23.75	10	23.88	23.45	-9	2,945	-0.31%
2023/09/14	0	0.00	5	23.45	23.75	-5	2,933	-0.17%
2023/09/11	20	24.00	11	23.99	23.90	9	3,042	0.30%
2023/09/08	6.2	24.05	11	23.99	24.00	-4.8	3,078	-0.16%
2023/09/05	25	23.85	0	0.00	23.85	25	3,155	0.79%
2023/09/04	10	23.90	2	23.85	23.75	8	3,151	0.25%
2023/09/01	0	0.00	1	23.05	23.20	-1	3,130	-0.03%
2023/08/31	0	0.00	1	23.20	23.20	-1	3,160	-0.03%
2023/08/30	0	0.00	1	22.80	22.90	-1	3,236	-0.03%
2023/08/29	1	22.95	11	22.99	22.85	-10	3,276	-0.31%
2023/08/28	0	0.00	0	22.65	22.65	0	3,299	0.00%
2023/08/25	13	23.11	22	23.03	22.70	-9	3,321	-0.27%
2023/08/24	3	22.70	4.2	22.94	22.90	-1.2	3,332	-0.04%
2023/08/23	12	22.01	5	22.05	22.20	7	3,301	0.21%
2023/08/22	0	0.00	0	21.35	21.30	0	3,362	0.00%
2023/08/21	5	21.40	5	21.25	21.25	0	3,437	0.00%
2023/08/18	2	21.70	0	0.00	21.45	2	3,513	0.06%
2023/08/17	1	20.90	6	20.62	21.20	-5	3,639	-0.14%
2023/08/16	0	0.00	13	20.80	20.80	-13	3,837	-0.34%
2023/08/15	2	21.35	0	0.00	21.25	2	3,863	0.05%
2023/08/14	2	21.25	0	0.00	21.30	2	3,929	0.05%
2023/08/10	31	21.67	2	21.45	21.65	29	4,061	0.71%
2023/08/09	1	23.45	0	0.00	23.55	1	4,065	0.02%
2023/08/04	0	0.00	20	23.25	23.45	-20	4,306	-0.46%
2023/07/31	1	23.35	0	0.00	23.35	1	4,567	0.02%
2023/07/28	0	0.00	2	23.23	23.25	-2	4,696	-0.04%
2023/07/27	3	23.33	0	0.00	23.35	3	4,828	0.06%
2023/07/26	15	23.21	6	23.10	23.10	9	4,966	0.18%
2023/07/25	2	23.05	0	0.00	23.10	2	5,132	0.04%
2023/07/24	0	23.20	0	0.00	23.05	0	5,276	0.00%
2023/07/21	0	0.00	6	23.20	23.40	-6	5,369	-0.11%
2023/07/19	8	23.18	0	0.00	23.05	8	5,723	0.14%
2023/07/18	15	23.44	6	23.20	23.20	9	6,021	0.15%
2023/07/17	32	23.44	2	23.55	23.70	30	6,255	0.48%
2023/07/14	0	23.80	1	23.70	23.70	-1	6,647	-0.01%
2023/07/13	10.1	23.95	6	23.90	23.90	4.1	7,371	0.06%
2023/07/12	11	24.63	11.2	24.10	24.10	-0.2	8,602	0.00%
2023/07/11	10	24.60	7	24.48	24.45	3	10,315	0.03%
2023/07/07	2	24.30	3	24.20	24.15	-1	12,009	-0.01%
2023/07/05	2	24.85	0	0.00	24.70	2	12,664	0.02%
2023/07/04	22	25.14	7	25.19	24.95	15	12,964	0.12%
2023/07/03	5	24.72	0	0.00	24.95	5	13,434	0.04%
2023/06/30	4.3	24.95	8	25.04	24.75	-3.7	13,414	-0.03%
2023/06/29	0	0.00	3	24.60	24.75	-3	13,260	-0.02%
2023/06/28	1	24.00	8	24.39	24.35	-7	13,288	-0.05%
2023/06/27	6	23.80	1	23.90	23.75	5	13,354	0.04%
2023/06/26	3.1	24.16	1	24.25	24.00	2.1	13,520	0.02%
2023/06/21	1	24.35	0	0.00	24.35	1	13,543	0.01%
2023/06/20	0.1	24.30	0	0.00	24.30	0.1	13,572	0.00%
2023/06/19	5	24.69	14.5	24.71	24.65	-9.5	13,584	-0.07%
2023/06/16	1	23.95	0	0.00	24.25	1	13,523	0.01%
2023/06/15	10.1	23.90	2.2	23.99	24.00	7.9	13,496	0.06%
2023/06/14	15	23.63	7	23.85	23.80	8	13,495	0.06%
2023/06/13	3	24.03	0	0.00	24.00	3	13,476	0.02%
2023/06/09	0	0.00	4	25.15	24.85	-4	13,444	-0.03%
2023/06/07	4.2	25.08	1	25.00	25.00	3.2	13,615	0.02%
2023/06/05	14	25.10	12	25.23	25.25	2	13,754	0.01%
2023/06/02	0	0.00	2	24.60	24.55	-2	13,692	-0.01%
2023/06/01	15	24.43	30	24.41	24.50	-15	13,707	-0.11%
2023/05/31	2	24.25	25	24.33	24.15	-23	13,726	-0.17%
2023/05/30	2	24.30	0	0.00	24.20	2	13,743	0.01%
2023/05/29	0	0.00	11	24.63	24.45	-11	13,846	-0.08%
2023/05/26	23	24.49	23	24.64	24.15	0	14,024	0.00%
2023/05/25	30.2	25.11	9	25.15	25.00	21.2	14,202	0.15%
2023/05/24	13	25.45	3	25.48	25.50	10	14,532	0.07%
2023/05/23	23.1	25.02	10	25.07	25.20	13.1	14,960	0.09%
2023/05/22	12	25.13	23.1	25.60	25.75	-11.1	15,172	-0.07%
2023/05/19	0	0.00	11	24.60	24.40	-11	15,107	-0.07%
2023/05/18	1	24.50	15	24.54	24.55	-14	15,087	-0.09%
2023/05/17	3	24.52	35	24.47	24.50	-32	15,114	-0.21%
2023/05/16	5	24.29	44	24.28	24.20	-39	15,064	-0.26%
2023/05/15	25.1	24.18	7	24.25	24.40	18.1	15,050	0.12%
2023/05/12	15	23.47	25	23.83	23.45	-10	14,986	-0.07%
2023/05/11	15	23.47	25	23.83	23.30	-10	15,004	-0.07%
2023/05/10	27	24.29	2	24.00	24.00	25	14,860	0.17%
2023/05/09	19	24.24	0	0.00	24.00	19	14,813	0.13%
2023/05/08	15.7	24.59	3	24.60	24.60	12.7	14,767	0.09%
2023/05/05	18	24.60	14	24.47	24.45	4	14,788	0.03%
2023/05/04	24	25.05	51.2	25.32	24.95	-27.1	14,725	-0.18%
2023/05/03	87	26.09	68	25.76	25.60	19	14,602	0.13%
2023/05/02	99.3	26.25	57	25.93	26.00	42.3	14,519	0.29%
2023/04/28	3.3	26.11	21.5	26.13	25.95	-18.2	14,388	-0.13%
2023/04/27	35.2	25.84	8	25.94	25.80	27.2	14,204	0.19%
2023/04/26	13.5	25.67	14	25.59	25.60	-0.5	14,028	0.00%
2023/04/25	80	26.36	77	26.22	25.80	3	13,919	0.02%
2023/04/24	7.4	26.17	26.1	26.25	26.20	-18.6	13,643	-0.14%
2023/04/21	5	25.93	2	25.70	25.90	3	13,517	0.02%
2023/04/20	23	26.30	22	26.12	26.00	1	13,184	0.01%
2023/04/19	100	26.55	40	26.45	26.35	60	12,924	0.46%
2023/04/18	95.2	27.16	41	26.79	27.30	54.2	12,499	0.43%
2023/04/17	235	27.86	183	27.80	28.00	52	11,720	0.44%	大買/大賣/
2023/04/14	237.2	27.29	202.3	26.69	26.45	34.9	10,447	0.33%	大買/大賣/
2023/04/13	61.3	25.71	119.3	26.31	26.85	-58	8,708	-0.67%	大賣/
2023/04/12	49.3	24.38	52	24.37	24.45	-2.7	7,450	-0.04%
2023/04/11	68	23.91	7	24.02	23.60	61	6,981	0.87%
2023/04/10	22	23.65	74	23.92	24.05	-52	6,724	-0.77%
2023/04/07	103	23.13	61	22.76	22.80	42	6,381	0.66%	大買/
2023/04/06	131	24.04	189	24.00	23.75	-58	6,051	-0.96%	大買/大賣/
2023/03/31	2	23.40	0	0.00	23.35	2	5,535	0.04%
2023/03/29	17	23.58	1	23.90	23.40	16	5,514	0.29%
2023/03/28	2	23.15	10	23.38	23.45	-8	5,472	-0.15%
2023/03/27	15	23.41	29	23.60	23.50	-14	5,380	-0.26%
2023/03/24	0	0.00	0.5	22.60	22.75	-0.5	5,266	-0.01%
2023/03/23	2	22.40	0	0.00	22.40	2	5,440	0.04%
2023/03/22	5	22.20	1	22.25	22.25	4	5,405	0.07%
2023/03/20	2	21.60	0	0.00	21.70	2	5,399	0.04%
2023/03/17	6	21.54	0	0.00	21.65	6	5,452	0.11%
2023/03/16	5	21.20	21	21.05	21.05	-16	5,439	-0.29%
2023/03/15	0	0.00	5	21.80	21.40	-5	5,440	-0.09%
2023/03/13	21	22.10	7	21.73	21.85	14	5,537	0.25%
2023/03/10	16	22.70	25	22.61	22.55	-9	5,579	-0.16%
2023/03/09	5	23.54	23.7	23.52	23.55	-18.7	5,546	-0.34%
2023/03/08	14	23.20	2	23.18	23.20	12	5,953	0.20%
2023/03/07	8	22.94	4	23.03	22.90	4	6,051	0.07%
2023/03/06	5	23.00	5	23.10	23.05	0	6,032	0.00%
2023/03/03	11	23.02	4	22.99	22.90	7	6,013	0.12%
2023/03/02	1	23.10	11	23.17	23.05	-10	6,033	-0.17%
2023/03/01	10	22.83	5	23.15	22.80	5	6,074	0.08%
2023/02/24	25	23.62	17	23.73	23.55	8	5,998	0.13%
2023/02/23	21	24.26	14	24.18	24.05	7	5,785	0.12%
2023/02/22	23.9	24.20	21	24.21	24.20	2.9	5,503	0.05%
2023/02/21	49.6	23.86	17	23.62	23.90	32.6	5,138	0.63%
2023/02/20	13.5	22.53	37	22.95	23.25	-23.5	4,657	-0.50%
2023/02/17	4.5	21.55	14	21.45	21.50	-9.5	4,327	-0.22%
2023/02/16	0	20.90	0.3	20.87	20.85	-0.3	4,204	-0.01%
2023/02/15	3.3	21.09	4	20.95	21.00	-0.7	4,246	-0.02%
2023/02/14	0	0.00	1	20.90	20.65	-1	4,317	-0.02%
2023/02/13	1	21.05	1	21.05	21.00	0	4,358	0.00%
2023/02/10	5	20.86	4	20.66	20.65	1	4,522	0.02%
2023/02/09	5	20.43	0	0.00	20.50	5	4,544	0.11%
2023/02/06	13	20.37	0	0.00	20.20	13	4,508	0.29%
2023/02/03	1	20.35	13	20.49	20.45	-12	4,443	-0.27%
2023/02/02	0	0.00	40	19.98	20.10	-40	4,350	-0.92%
2023/01/30	1	18.65	0	0.00	18.70	1	4,170	0.02%
2023/01/13	10	18.50	0	0.00	18.45	10	4,135	0.24%
2023/01/12	0	0.00	1	18.85	18.60	-1	4,137	-0.02%
2023/01/06	0	19.00	0	0.00	18.85	0	4,097	0.00%
2023/01/05	10	19.10	0	0.00	19.00	10	4,116	0.24%
2023/01/04	1	19.20	0	0.00	19.15	1	4,121	0.02%
2022/12/30	0	0.00	1	19.45	19.50	-1	4,107	-0.02%
2022/12/29	1	19.50	20	19.39	19.30	-19	4,094	-0.46%
2022/12/28	20	19.80	0	0.00	19.70	20	4,087	0.49%
2022/12/27	0	19.65	1	19.60	19.80	-1	4,053	-0.02%
2022/12/26	0	0.00	1	19.50	19.55	-1	3,973	-0.03%
2022/12/23	1	19.65	3	19.47	19.50	-2	3,976	-0.05%
2022/12/21	0	0.00	1	19.85	19.45	-1	3,958	-0.03%
2022/12/20	21	19.20	3	19.20	19.15	18	3,923	0.46%
2022/12/19	0	0.00	1	20.20	19.75	-1	3,892	-0.03%
2022/12/16	1	19.90	1	20.05	20.10	0	3,873	0.00%
2022/12/15	59	20.55	83	20.35	20.30	-24	3,799	-0.63%
2022/12/12	0	0.00	7	19.65	19.55	-7	3,539	-0.20%
2022/12/09	10	19.50	2	19.85	19.90	8	3,509	0.23%
2022/12/08	0	0.00	1	19.65	19.65	-1	3,437	-0.03%
2022/12/06	2	19.70	1	19.80	19.55	1	3,344	0.03%
2022/12/05	45	20.08	8	20.00	19.90	37	3,272	1.13%
2022/12/02	14	20.07	16	19.83	19.95	-2	3,171	-0.06%
2022/12/01	15	19.86	8	19.78	19.55	7	3,017	0.23%
2022/11/30	18	20.36	39	20.42	19.90	-21	2,906	-0.72%
2022/11/29	13	19.28	5	19.10	19.85	8	2,364	0.34%
2022/11/25	6	18.80	6	18.58	18.35	0	2,150	0.00%
2022/11/24	16	18.53	7	18.54	18.40	9	2,107	0.43%
2022/11/23	11.1	18.52	8	18.34	18.45	3.1	2,030	0.15%
2022/11/22	3	18.05	0	0.00	18.25	3	1,937	0.15%
2022/11/21	0	0.00	5	17.55	17.40	-5	1,863	-0.27%
2022/11/17	1	17.80	0	0.00	18.00	1	1,837	0.05%
2022/11/16	1	18.30	0	0.00	18.20	1	1,786	0.06%
2022/11/15	0	0.00	1	18.15	18.20	-1	1,752	-0.06%
2022/11/14	1	18.50	6	18.55	18.50	-5	1,714	-0.29%
2022/11/11	6	19.00	1	18.81	18.75	5	1,672	0.30%
2022/11/10	5	18.94	7	19.09	18.95	-2	1,586	-0.13%
2022/11/09	0	0.00	1	18.55	18.65	-1	1,411	-0.07%
2022/11/08	8	18.91	3	18.55	18.50	5	1,331	0.37%
2022/11/07	2	17.45	0.1	18.15	18.15	2	1,088	0.18%
2022/11/04	0	0.00	2	15.36	16.50	-2	976	-0.21%
2022/11/03	0	15.15	0	0.00	15.00	0	898	0.00%
2022/11/02	0.1	15.20	1	15.25	15.20	-0.9	899	-0.10%
2022/10/31	0	14.70	0	0.00	14.70	0	924	0.00%
2022/10/27	0	15.00	0	0.00	15.00	0	984	0.00%
2022/10/26	1	14.80	0	0.00	14.80	1	986	0.10%
2022/10/25	0	0.00	1	14.90	14.75	-1	977	-0.10%
2022/10/21	0.1	14.75	0	0.00	14.60	0.1	951	0.01%
2022/10/18	1	14.95	0	0.00	15.00	1	930	0.11%
2022/10/13	0.1	14.83	1	14.75	14.55	-1	936	-0.10%
2022/10/12	1	15.50	0	0.00	15.40	1	912	0.11%
2022/10/11	20	15.78	0	0.00	15.70	20	900	2.22%
2022/10/06	0	16.25	0	0.00	16.15	0	897	0.00%
2022/10/04	0	16.35	1	16.30	16.35	-1	920	-0.11%
2022/10/03	2	15.90	0	0.00	16.00	2	917	0.22%
2022/09/30	1	15.65	0	0.00	15.85	1	917	0.11%
2022/09/28	0	16.05	0	0.00	15.90	0	902	0.00%
2022/09/27	0	16.75	0	0.00	16.65	0	876	0.00%
2022/09/26	10.1	16.70	0	0.00	16.75	10.1	877	1.15%
2022/09/20	10	17.50	0	0.00	17.65	10	870	1.15%
2022/09/19	0	17.70	0	0.00	17.55	0	883	0.00%
2022/09/16	5	17.85	0	0.00	17.80	5	891	0.56%
2022/09/15	0.5	18.15	0	0.00	17.95	0.5	901	0.06%
2022/09/14	0.2	18.01	0	0.00	17.95	0.2	909	0.03%
2022/09/13	3	18.10	0	0.00	18.10	3	924	0.32%
2022/09/06	5	18.00	10	17.90	17.95	-5	1,004	-0.50%
2022/09/05	2	18.05	0	0.00	18.00	2	1,032	0.19%
2022/09/02	5	18.10	0	0.00	18.20	5	1,061	0.47%
2022/09/01	10	18.10	0	0.00	18.15	10	1,064	0.94%
2022/08/25	5	18.80	0	0.00	18.65	5	1,060	0.47%
2022/08/24	0	0.00	3	18.55	18.60	-3	1,065	-0.28%
2022/08/23	1	18.35	0	0.00	18.30	1	1,057	0.09%
2022/08/19	0.5	18.50	0	0.00	18.50	0.5	1,064	0.05%
2022/08/15	10	18.85	0.5	18.80	18.75	9.5	1,096	0.87%
2022/08/08	0	0.00	0	18.35	18.35	0	1,132	0.00%
2022/08/05	5	18.00	0	0.00	18.35	5	1,163	0.43%
2022/08/03	3	18.27	0	0.00	18.20	3	1,236	0.24%
2022/07/29	0	18.05	0	0.00	17.95	0	1,267	0.00%
2022/07/25	0	18.35	0	0.00	18.20	0	1,329	0.00%
2022/07/22	0	18.45	0	0.00	18.25	0	1,371	0.00%
2022/07/21	0	0.00	1	18.40	18.60	-1	1,434	-0.07%
2022/07/20	5	18.40	7	18.25	18.20	-2	1,490	-0.13%
2022/07/19	5.5	18.25	0	0.00	18.25	5.5	1,506	0.37%
2022/07/18	0	18.10	0	0.00	17.80	0	1,506	0.00%
2022/07/15	21	17.98	0	0.00	17.90	21	1,509	1.39%
2022/07/14	4	17.90	0	0.00	18.10	4	1,539	0.26%
2022/07/13	0	0.00	2	17.68	17.95	-2	1,553	-0.13%
2022/07/07	0	0.00	8	17.52	17.50	-8	1,608	-0.50%
2022/07/05	0	0.00	2	17.50	17.80	-2	1,635	-0.12%
2022/07/04	1.1	17.20	1	17.25	17.20	0.1	1,641	0.00%
2022/06/28	1.2	18.44	0	0.00	18.35	1.2	1,663	0.07%
2022/06/27	0.1	18.50	1	18.50	18.50	-0.9	1,677	-0.05%
2022/06/24	0	0.00	15	17.96	18.00	-15	1,671	-0.90%
2022/06/22	1	17.65	0	0.00	17.65	1	1,676	0.06%
2022/06/21	0	0.00	2	18.05	18.10	-2	1,674	-0.12%
2022/06/20	11	18.09	0	0.00	17.60	11	1,678	0.66%
2022/06/17	1	18.20	1	18.15	18.25	0	1,680	0.00%
2022/06/16	10.1	18.25	3	18.52	18.25	7.1	1,674	0.42%
2022/06/15	1	18.85	0	0.00	18.75	1	1,680	0.06%
2022/06/14	3	18.43	0	0.00	18.45	3	1,683	0.18%
2022/06/13	16	18.86	2	18.95	18.85	14	1,679	0.83%
2022/06/09	1	19.40	0	0.00	19.40	1	1,707	0.06%
2022/06/07	0	0.00	1	19.65	19.50	-1	1,780	-0.06%
2022/06/02	0	0.00	1	19.70	19.70	-1	1,925	-0.05%
2022/06/01	0.3	19.70	0	0.00	19.70	0.3	1,954	0.02%
2022/05/27	0	0.00	1	19.50	19.50	-1	2,006	-0.05%
2022/05/26	0	0.00	1	19.40	19.40	-1	2,040	-0.05%
2022/05/24	1	19.50	1	19.15	19.10	0	2,067	0.00%
2022/05/23	0	0.00	1	19.30	19.30	-1	2,072	-0.05%
2022/05/20	1	19.10	0	0.00	19.00	1	2,073	0.05%
2022/05/19	0	0.00	1	18.90	19.00	-1	2,093	-0.05%
2022/05/18	0	19.00	0	0.00	19.20	0	2,185	0.00%
2022/05/17	1	18.80	0	0.00	18.85	1	2,186	0.05%
2022/05/16	10	18.85	0.4	19.00	18.85	9.6	2,193	0.44%
2022/05/13	3	18.83	0	0.00	18.95	3	2,187	0.14%
2022/05/12	23.1	19.09	0	0.00	18.85	23.1	2,163	1.07%
2022/05/11	23	19.64	1	19.50	19.70	22	2,092	1.05%
2022/05/10	1	20.05	1	20.00	20.20	0	2,059	0.00%
2022/05/09	10	19.95	25	19.99	20.05	-15	2,042	-0.73%
2022/05/06	5	20.30	0	0.00	20.30	5	2,029	0.25%
2022/05/05	1	20.70	0	0.00	20.70	1	2,023	0.05%
2022/05/04	1	20.90	0	20.80	20.70	1	2,018	0.05%
2022/04/29	1	21.15	0.2	21.20	21.00	0.9	2,039	0.04%
2022/04/28	2	20.95	0	0.00	20.95	2	2,057	0.10%
2022/04/27	0.2	21.65	0	0.00	21.35	0.2	2,025	0.01%
2022/04/26	0	21.80	8	21.76	21.65	-8	1,967	-0.41%
2022/04/25	3	21.17	0	0.00	21.10	3	1,912	0.16%
2022/04/21	1	21.75	0	0.00	21.65	1	1,927	0.05%
2022/04/20	0	0.00	5.8	21.85	21.60	-5.8	1,954	-0.30%
2022/04/19	2	21.55	0	0.00	21.55	2	1,936	0.10%
2022/04/15	9	21.20	0	0.00	21.45	9	1,924	0.47%
2022/04/14	1	21.35	0	0.00	21.30	1	1,918	0.05%
2022/04/12	0	0.00	0	20.50	20.50	0	1,935	0.00%
2022/04/06	1	21.35	10	21.30	21.30	-9	1,999	-0.45%
2022/03/30	0	0.00	1	21.20	21.15	-1	2,001	-0.05%
2022/03/29	5.2	21.09	0	0.00	21.20	5.2	2,000	0.26%
2022/03/28	1	21.10	0	0.00	21.20	1	1,996	0.05%
2022/03/25	1	21.45	0	0.00	21.30	1	1,995	0.05%
2022/03/23	0	21.82	0	0.00	21.75	0	1,997	0.00%
2022/03/22	0.3	22.00	6	21.98	22.05	-5.7	1,990	-0.29%
2022/03/21	10	21.70	0	0.00	21.75	10	1,961	0.51%
2022/03/18	1	21.40	0	0.00	21.70	1	1,993	0.05%
2022/03/16	0	21.10	0	0.00	21.00	0	1,998	0.00%
2022/03/15	0	0.00	1.1	21.22	21.10	-1.1	2,013	-0.05%
2022/03/14	0	0.00	1	21.85	21.60	-1	2,006	-0.05%
2022/03/10	6	22.02	16	22.16	22.00	-10	2,011	-0.50%
2022/03/09	10.2	21.71	25	22.03	22.10	-14.8	1,963	-0.75%
2022/03/08	1	21.00	4	21.51	21.20	-3	1,887	-0.16%
2022/03/07	0	21.15	3	21.15	21.20	-3	1,864	-0.16%
2022/03/04	10	21.75	0	0.00	21.65	10	1,872	0.53%
2022/03/03	0	0.00	26.1	21.89	21.90	-26.1	1,876	-1.39%
2022/03/02	0	0.00	2	21.70	21.70	-2	1,865	-0.11%
2022/02/25	1	20.90	0	0.00	20.95	1	1,868	0.05%
2022/02/24	2	21.35	0.1	21.00	20.85	1.9	1,873	0.10%
2022/02/23	0	0.00	7	21.44	21.50	-7	1,865	-0.38%
2022/02/22	2.4	21.20	0	0.00	21.20	2.4	1,881	0.13%
2022/02/21	3	21.78	4	21.73	21.70	-1	1,882	-0.05%
2022/02/18	2.1	21.94	2	21.87	21.75	0	1,886	0.00%
2022/02/17	3	21.25	0	0.00	21.15	3	1,816	0.17%
2022/02/15	1	20.80	0	21.00	20.85	1	1,835	0.05%
2022/02/08	0.5	21.00	3	21.15	21.20	-2.5	1,951	-0.13%
2022/02/07	0.1	20.60	0.5	20.80	20.90	-0.4	1,982	-0.02%
2022/01/25	2.9	20.05	0	0.00	20.00	2.9	2,116	0.14%
2022/01/24	20	19.98	0	0.00	20.15	20	2,129	0.94%
2022/01/21	1	20.40	40	20.40	20.40	-39	2,141	-1.82%
2022/01/20	1	20.65	23	20.70	20.80	-22	2,133	-1.03%
2022/01/19	2	20.88	0	0.00	20.80	2	2,137	0.09%
2022/01/18	0	0.00	2	21.05	20.90	-2	2,143	-0.09%
2022/01/17	2	20.95	2	20.95	21.00	0	2,153	0.00%
2022/01/14	12	20.89	3	20.75	20.90	9	2,168	0.42%
2022/01/13	8	21.28	4	21.50	21.15	4	2,159	0.19%
2022/01/12	0	21.55	2	21.45	21.40	-2	2,138	-0.09%
2022/01/11	0	0.00	1	21.60	21.55	-1	2,150	-0.05%
2022/01/07	1	21.80	0	0.00	21.80	1	2,172	0.05%
2022/01/06	0	0.00	2	22.10	22.05	-2	2,167	-0.09%
2022/01/04	0.1	22.25	9	22.19	22.20	-8.9	2,212	-0.40%
2022/01/03	0	22.40	4	22.28	22.15	-4	2,192	-0.18%
2021/12/30	1	21.90	1	22.00	21.95	0	2,198	0.00%
2021/12/29	0	0.00	1	21.80	21.85	-1	2,209	-0.05%
2021/12/28	0.4	21.63	0	0.00	21.55	0.4	2,205	0.02%
2021/12/27	6	21.36	0	0.00	21.40	6	2,301	0.26%
2021/12/24	3	21.45	2	21.45	21.45	1	2,348	0.04%
2021/12/23	2	21.43	0	0.00	21.45	2	2,381	0.08%
2021/12/22	6	21.46	0	0.00	21.45	6	2,400	0.25%
2021/12/21	13	21.45	0	0.00	21.45	13	2,419	0.54%
2021/12/20	1.2	21.62	1	21.65	21.60	0.2	2,425	0.01%
2021/12/17	6	21.83	2	21.60	21.50	4	2,441	0.16%
2021/12/16	1	21.50	0	0.00	21.50	1	2,442	0.04%
2021/12/15	1	21.45	0	0.00	21.40	1	2,473	0.04%
2021/12/14	4	21.75	0	0.00	21.40	4	2,489	0.16%
2021/12/13	0	22.05	5	22.05	21.90	-5	2,460	-0.20%
2021/12/10	1	21.90	8	21.93	22.05	-7	2,470	-0.28%
2021/12/09	1	22.25	0	0.00	22.05	1	2,475	0.04%
2021/12/08	0	0.00	2	22.25	22.20	-2	2,460	-0.08%
2021/12/07	1	22.15	9	22.35	22.20	-8	2,465	-0.32%
2021/12/03	0	0.00	11	21.95	21.95	-11	2,497	-0.44%
2021/12/02	5	21.90	0	0.00	21.85	5	2,540	0.20%
2021/12/01	0	22.25	3	22.07	22.10	-3	2,570	-0.12%
2021/11/30	0	0.00	2	22.30	22.30	-2	2,629	-0.08%
2021/11/29	0	22.00	3	21.85	21.70	-3	2,647	-0.11%
2021/11/26	0	22.20	1	22.25	22.00	-1	2,702	-0.04%
2021/11/24	0	0.00	9	22.49	22.50	-9	2,838	-0.32%
2021/11/23	2	22.35	0	0.00	22.00	2	2,835	0.07%
2021/11/22	1	22.10	2	22.10	22.35	-1	2,885	-0.04%
2021/11/19	2	22.13	1	22.45	22.15	1	2,920	0.03%
2021/11/18	1	22.20	2	22.30	22.25	-1	3,017	-0.03%
2021/11/17	1	22.20	1	22.30	22.25	0	3,271	0.00%
2021/11/16	0	0.00	2	22.58	22.50	-2	3,313	-0.06%
2021/11/15	1	22.55	0	0.00	22.60	1	3,606	0.03%
2021/11/11	1	22.25	0	0.00	22.10	1	3,788	0.03%
2021/11/10	3	22.55	1	22.45	22.50	2	3,851	0.05%
2021/11/09	1	22.65	0	22.90	22.70	1	4,035	0.02%
2021/11/08	0	22.65	2	22.58	22.75	-2	4,030	-0.05%
2021/11/05	8	22.18	0	0.00	22.15	8	4,069	0.20%
2021/11/04	3	22.95	3	22.55	22.40	0	4,078	0.00%
2021/11/03	2	23.05	1.1	23.00	22.90	1	4,075	0.02%
2021/11/02	4	22.30	0	0.00	22.15	4	4,000	0.10%
2021/11/01	0	0.00	5	22.30	22.15	-5	4,030	-0.12%
2021/10/29	0	0.00	7	21.78	21.80	-7	4,035	-0.17%
2021/10/26	2	21.55	0	0.00	21.45	2	4,169	0.05%
2021/10/25	0	0.00	1	21.55	21.55	-1	4,256	-0.02%
2021/10/22	25	21.56	0	21.25	21.25	25	4,341	0.58%
2021/10/21	30	21.95	0	0.00	21.55	30	4,411	0.68%
2021/10/20	5	21.55	2	21.65	21.60	3	4,478	0.07%
2021/10/19	0	0.00	1	21.65	21.55	-1	4,623	-0.02%
2021/10/15	0	0.00	1	21.05	20.90	-1	4,860	-0.02%
2021/10/14	0	0.00	5	20.62	20.80	-5	4,970	-0.10%
2021/10/13	52	21.00	1	20.85	20.50	51	5,090	1.00%
2021/10/12	27	20.98	1	20.80	20.70	26	5,273	0.49%
2021/10/08	0	0.00	10	21.85	21.65	-10	5,619	-0.18%
2021/10/06	0	21.45	1	21.70	21.20	-1	6,070	-0.02%
2021/10/05	13	21.14	2	21.63	21.60	11	6,279	0.18%
2021/10/04	20	22.11	103	22.00	21.60	-83	6,420	-1.29%	大賣/
2021/10/01	10	22.65	4	22.75	22.45	6	6,574	0.09%
2021/09/30	5	22.80	5	23.05	23.10	0	7,031	0.00%
2021/09/29	5	22.65	0	23.00	22.70	5	8,346	0.06%
2021/09/28	1	22.95	20	22.95	22.90	-19	8,859	-0.21%
2021/09/27	0	0.00	1	23.15	23.15	-1	9,283	-0.01%
2021/09/24	7	23.21	20	23.09	23.05	-13	9,911	-0.13%
2021/09/23	0	0.00	1	22.85	22.90	-1	10,734	-0.01%
2021/09/22	0	23.00	1.1	22.71	22.75	-1	11,576	-0.01%
2021/09/17	0	0.00	7	23.16	23.30	-7	12,887	-0.05%
2021/09/16	0	0.00	31	22.95	23.05	-31	13,779	-0.22%
2021/09/15	0.4	22.95	0	0.00	22.95	0.4	15,892	0.00%
2021/09/14	2	23.45	1	23.50	23.05	1	17,417	0.01%
2021/09/10	12	23.32	4	23.43	23.50	8	24,448	0.03%
2021/09/09	2	23.05	0	0.00	23.10	2	26,598	0.01%
2021/09/08	1	23.40	4	23.24	23.20	-3	27,334	-0.01%
2021/09/07	4	23.89	0	0.00	23.50	4	29,832	0.01%
2021/09/06	3	23.52	2	23.80	23.40	1	31,157	0.00%
2021/09/03	1	24.10	0.1	24.25	23.85	1	31,286	0.00%
2021/09/02	2	24.43	1	24.10	24.10	1	31,329	0.00%
2021/09/01	20	24.25	2	24.25	24.10	18	31,427	0.06%
2021/08/31	95	24.46	0	0.00	24.65	95	31,969	0.30%
2021/08/30	32	24.18	1	24.25	24.20	31	32,038	0.10%
2021/08/27	0	0.00	32	24.00	23.95	-32	32,360	-0.10%
2021/08/26	1	24.00	1	24.40	24.00	0	32,704	0.00%
2021/08/25	25	24.09	3	24.23	24.20	22	33,286	0.07%
2021/08/24	3.3	23.95	9	24.48	23.85	-5.7	33,357	-0.02%
2021/08/23	14	24.25	5	24.48	24.00	9	33,394	0.03%
2021/08/20	3	23.50	1	23.55	23.10	2	33,387	0.01%
2021/08/19	20	24.09	26	24.25	23.50	-6	33,397	-0.02%
2021/08/18	1	24.30	5	23.14	24.10	-4	33,180	-0.01%
2021/08/17	3	23.35	2	23.30	22.80	1	33,237	0.00%
2021/08/16	60	23.88	0	0.00	23.20	60	33,777	0.18%
2021/08/13	1	24.10	15	24.02	23.95	-14	34,091	-0.04%
2021/08/11	11	23.34	13	23.38	23.35	-2	34,116	-0.01%
2021/08/10	20	23.80	0.1	24.00	23.75	20	34,202	0.06%
2021/08/09	1	24.20	0	0.00	23.90	1	34,362	0.00%
2021/08/06	17	24.19	10	24.16	23.95	7	34,464	0.02%
2021/08/05	4	23.96	1	23.95	23.95	3	34,663	0.01%
2021/08/04	10	24.10	7.9	24.24	24.25	2.1	35,038	0.01%
2021/08/03	72	24.13	2	24.08	24.00	70	35,280	0.20%
2021/08/02	10	23.93	3	23.85	24.20	7	35,478	0.02%
2021/07/30	15	24.18	1	24.10	24.05	14	35,601	0.04%
2021/07/29	3	24.13	2	24.40	24.70	1	35,684	0.00%
2021/07/28	10	23.84	3	24.00	23.85	7	35,757	0.02%
2021/07/27	8	24.70	2	24.41	24.40	6	36,236	0.02%
2021/07/26	2	24.85	10	24.80	24.90	-8	36,648	-0.02%
2021/07/23	10	24.88	7.1	25.04	25.20	2.9	36,871	0.01%
2021/07/22	11	24.22	0.6	24.36	24.35	10.5	37,094	0.03%
2021/07/21	11	24.62	1	24.55	24.10	10	37,461	0.03%
2021/07/20	7.1	24.87	3	25.00	24.80	4.1	38,136	0.01%
2021/07/19	1	25.55	29	25.23	25.60	-28	38,573	-0.07%
2021/07/16	18.1	25.22	15	25.25	25.15	3.1	40,374	0.01%
2021/07/15	45	25.82	26	25.91	25.75	19	41,689	0.05%
2021/07/14	15	24.95	15	25.23	24.90	0	42,415	0.00%
2021/07/13	21.1	25.49	41	25.56	25.20	-20	43,019	-0.05%
2021/07/12	29	26.08	40.2	25.97	25.80	-11.2	42,947	-0.03%
2021/07/09	28.2	26.58	48	26.57	26.40	-19.8	42,805	-0.05%
2021/07/08	36	27.19	8	27.30	27.05	28	42,891	0.07%
2021/07/07	39	27.24	40	27.26	27.50	-1	42,832	0.00%
2021/07/06	146.7	27.96	99	27.90	28.25	47.7	42,444	0.11%	大買/
2021/07/05	46	26.44	30	26.04	26.95	16	41,278	0.04%
2021/07/02	23	26.91	99	26.57	26.60	-76	40,903	-0.19%
2021/07/01	87.1	27.87	94	27.78	27.10	-7	40,656	-0.02%
2021/06/30	95	28.12	84	28.03	27.85	11	40,332	0.03%
2021/06/29	67	28.49	71	28.39	28.10	-4	39,878	-0.01%
2021/06/28	102.3	29.00	129	28.88	28.90	-26.7	39,901	-0.07%	大買/大賣/
2021/06/25	263	28.62	170	28.52	27.90	93	38,693	0.24%	大買/大賣/
2021/06/24	194	28.98	211	28.55	28.45	-17	37,832	-0.04%	大買/大賣/
2021/06/23	141.3	29.09	152	28.91	28.15	-10.8	35,736	-0.03%	大買/大賣/
2021/06/22	247.7	32.77	252.4	32.49	31.25	-4.7	34,203	-0.01%	大買/大賣/
2021/06/21	407.2	30.04	500.4	30.26	31.10	-93.2	30,045	-0.31%	大買/大賣/
2021/06/18	207.4	28.81	249.5	28.88	28.30	-42.1	27,198	-0.15%	大買/大賣/
2021/06/17	41	27.14	30.5	27.03	27.10	10.5	25,096	0.04%
2021/06/16	397	27.48	199.5	27.43	26.65	197.5	24,395	0.81%	大買/大賣/鉅額交易
2021/06/15	42	25.52	58	25.66	26.15	-16	21,945	-0.07%
2021/06/11	17	23.92	1	24.05	23.80	16	20,715	0.08%
2021/06/10	5	23.61	15	23.40	23.45	-10	20,690	-0.05%
2021/06/09	1	23.90	15	23.84	23.45	-14	20,648	-0.07%
2021/06/08	63	24.73	35.6	24.80	24.10	27.4	20,565	0.13%
2021/06/07	8	23.95	8.1	23.44	23.90	-0.1	20,083	0.00%
2021/06/04	3.1	24.05	21.1	23.98	24.10	-18	19,964	-0.09%
2021/06/03	6	23.80	8	23.89	24.00	-2	19,624	-0.01%
2021/06/02	8	23.64	32	23.34	23.40	-24	19,299	-0.12%
2021/06/01	8	22.50	1	22.05	22.75	7	18,664	0.04%
2021/05/31	29	22.19	18	22.43	22.05	11	18,570	0.06%
2021/05/28	17	22.70	0	0.00	22.65	17	18,435	0.09%
2021/05/27	4	22.23	4	22.03	21.90	0	18,259	0.00%
2021/05/26	1	21.65	31	22.03	21.95	-30	18,494	-0.16%
2021/05/25	23	22.42	24	22.25	22.00	-1	18,527	-0.01%
2021/05/24	43	22.97	27.1	22.88	22.40	16	18,330	0.09%
2021/05/21	8.1	21.02	8	21.13	21.90	0.1	17,771	0.00%
2021/05/20	4	20.13	3	20.42	19.95	1	17,418	0.01%
2021/05/19	117	20.44	5	20.95	20.45	112	17,365	0.64%	大買/鉅額交易
2021/05/18	8	18.83	1	18.65	20.05	7	17,255	0.04%
2021/05/17	13	18.32	3	18.30	18.25	10	17,120	0.06%
2021/05/14	2	20.33	1	20.25	20.10	1	16,930	0.01%
2021/05/13	1	19.95	3	19.25	19.80	-2	16,782	-0.01%
2021/05/12	31	21.03	4	20.78	20.75	27	16,521	0.16%
2021/05/11	51	23.59	24	23.21	23.00	27	16,099	0.17%
2021/05/10	13	25.05	0	0.00	24.65	13	15,833	0.08%
2021/05/07	8	24.05	1	23.75	24.75	7	15,601	0.04%
2021/05/06	14	24.10	3	23.95	23.75	11	15,417	0.07%
2021/05/05	5	24.00	0	0.00	23.90	5	15,253	0.03%
2021/05/04	18	24.84	28	23.60	23.75	-10	15,096	-0.07%
2021/05/03	60	25.91	38	26.15	25.50	22	14,515	0.15%
2021/04/29	14	25.12	6	25.15	25.30	8	14,021	0.06%
2021/04/28	28.8	25.75	8	25.81	25.65	20.8	13,724	0.15%
2021/04/27	10.8	26.66	37	26.56	26.50	-26.2	13,380	-0.20%
2021/04/26	25	27.59	51.5	27.39	27.30	-26.5	12,907	-0.21%
2021/04/23	11	26.90	64	25.96	25.80	-53	12,086	-0.44%
2021/04/22	197.2	29.54	258	27.57	27.00	-60.8	11,549	-0.53%	大買/大賣/
2021/04/21	168	27.05	163.4	27.32	27.60	4.6	9,621	0.05%	大買/大賣/
2021/04/20	32	25.77	231	25.29	25.10	-199	8,117	-2.45%	大賣/鉅額交易
2021/04/19	429	24.23	59	23.99	24.60	370	7,019	5.27%	大買/鉅額交易
2021/04/16	0	0.00	44	22.39	22.40	-44	6,198	-0.71%
2021/04/15	1	22.15	2	22.18	22.15	-1	6,025	-0.02%
2021/04/14	46	22.27	2	21.70	22.35	44	5,967	0.74%
2021/04/13	15.4	22.18	38	22.21	21.90	-22.6	5,771	-0.39%
2021/04/12	8	22.31	5.4	22.36	22.30	2.6	5,613	0.05%
2021/04/09	21	22.40	2.3	22.62	22.60	18.7	5,550	0.34%
2021/04/08	2.2	22.29	22	22.38	22.50	-19.8	5,392	-0.37%
2021/04/07	16	22.01	16	22.12	22.15	0	5,263	0.00%
2021/04/06	29	22.73	15	22.65	22.40	14	5,191	0.27%
2021/04/01	27	21.89	39.8	21.69	22.15	-12.8	5,110	-0.25%
2021/03/31	30	21.48	45	21.47	21.45	-15	4,798	-0.31%
2021/03/30	5.2	22.61	2	22.83	22.25	3.2	3,993	0.08%
2021/03/29	0	0.00	54	22.35	22.40	-54	4,034	-1.34%
2021/03/26	6.2	22.40	2	22.35	22.35	4.2	4,748	0.09%
2021/03/25	2	22.45	1	22.45	22.40	1	5,212	0.02%
2021/03/24	3	22.57	2	22.68	22.55	1	5,463	0.02%
2021/03/23	7.2	22.94	14	22.53	22.75	-6.9	5,487	-0.12%
2021/03/22	27	22.83	17	22.94	22.95	10	5,462	0.18%
2021/03/19	1.2	22.33	34	22.37	22.30	-32.8	5,380	-0.61%
2021/03/18	11.3	22.67	5	22.76	22.60	6.3	5,313	0.12%
2021/03/17	24	23.13	10	23.14	22.90	14	5,234	0.27%
2021/03/16	46	22.42	6	22.78	23.10	40	5,088	0.79%
2021/03/15	11	21.76	0	0.00	21.90	11	4,942	0.22%
2021/03/12	6.2	22.04	13.1	22.21	22.00	-6.9	4,899	-0.14%
2021/03/11	30	21.93	4	22.15	21.90	26	4,838	0.54%
2021/03/10	11	22.78	6	22.60	22.45	5	4,710	0.11%
2021/03/08	2	22.90	0	0.00	22.95	2	4,632	0.04%
2021/03/05	3	23.45	9	23.44	23.40	-6	4,586	-0.13%
2021/03/04	0	0.00	9	23.70	23.70	-9	4,584	-0.20%
2021/03/03	10	23.41	0	0.00	23.70	10	4,570	0.22%
2021/03/02	9	23.55	8	24.00	23.40	1	4,574	0.02%
2021/02/26	30.5	23.70	16	23.65	23.95	14.5	4,553	0.32%
2021/02/24	41	25.41	0	0.00	25.30	41	4,134	0.99%
2021/02/22	0	0.00	50	25.26	25.10	-50	4,051	-1.23%
2021/02/19	1	24.90	1	25.05	24.90	0	3,993	0.00%
2021/02/18	33	25.31	3	25.70	25.30	30	3,966	0.76%
2021/02/17	20	24.63	0	0.00	24.40	20	3,906	0.51%
2021/02/05	5	23.98	0	0.00	23.95	5	3,887	0.13%
2021/01/26	0	0.00	10	25.20	25.10	-10	3,864	-0.26%
2021/01/25	1	24.65	0	0.00	24.75	1	3,857	0.03%
2021/01/22	0	0.00	1	24.70	24.65	-1	3,864	-0.03%
2021/01/19	7	24.89	30	24.95	24.70	-23	3,826	-0.60%
2021/01/18	0	0.00	6	24.85	25.00	-6	3,834	-0.16%
2021/01/15	0	0.00	1	25.55	25.40	-1	3,820	-0.03%
2021/01/14	31	26.45	0	0.00	26.15	31	3,784	0.82%
2021/01/11	3	26.95	0	0.00	26.75	3	3,702	0.08%
2021/01/07	1	26.85	0	26.95	26.90	1	3,658	0.03%
2021/01/06	2	26.50	1	26.80	26.50	1	3,633	0.03%
2021/01/05	0	0.00	11.5	27.79	27.60	-11.5	3,567	-0.32%
2021/01/04	3	28.23	46	28.15	28.25	-43	3,547	-1.21%
2020/12/31	10	28.63	7	28.75	28.45	3	3,478	0.09%
2020/12/30	9	28.77	7	28.75	28.70	2	3,451	0.06%
2020/12/29	23	29.49	14	29.16	28.80	9	3,435	0.26%
2020/12/28	34	29.58	16	29.54	29.35	18	3,310	0.54%
2020/12/25	2	28.40	8	28.88	28.30	-6	3,066	-0.20%
2020/12/24	8	28.89	7	28.87	28.65	1	2,989	0.03%
2020/12/23	23	28.30	3	27.88	29.00	20	2,911	0.69%
2020/12/22	84.1	30.81	47	30.43	28.05	37.1	2,739	1.36%
2020/12/21	38	30.31	18	30.82	30.95	20	1,990	1.00%
2020/12/18	1	27.00	3.2	27.48	28.15	-2.2	1,510	-0.14%
2020/12/17	0	0.00	86.1	25.55	25.60	-86.1	1,250	-6.88%
2020/12/16	85.3	25.30	1	25.30	25.30	84.3	1,210	6.97%
2020/12/11	0	0.00	0.2	24.70	24.60	-0.2	1,199	-0.01%
2020/12/10	13	24.85	0	0.00	24.70	13	1,197	1.09%
2020/12/09	4	25.05	0	0.00	24.85	4	1,218	0.33%
2020/12/08	2.1	25.05	0	0.00	25.15	2.1	1,410	0.15%
2020/12/07	2	24.85	0	0.00	24.90	2	1,396	0.14%
2020/12/04	3	24.77	0	0.00	24.75	3	1,398	0.21%
2020/12/03	2	25.00	0	0.00	24.85	2	1,444	0.14%
2020/12/01	1	24.85	10	24.85	24.90	-9	1,564	-0.58%
2020/11/30	10	24.95	0	0.00	24.90	10	1,571	0.64%
2020/11/27	0	0.00	5	25.00	25.05	-5	1,561	-0.32%
2020/11/25	5	25.03	12	25.14	25.05	-7	1,603	-0.44%
2020/11/23	0	0.00	7	24.60	24.60	-7	1,552	-0.45%
2020/11/18	0	0.00	0.2	23.95	24.00	-0.2	1,578	-0.01%
2020/11/17	1	23.90	0	0.00	23.95	1	1,588	0.06%
2020/11/16	0	0.00	1	24.05	23.95	-1	1,643	-0.06%
2020/11/13	0	0.00	5	23.80	24.05	-5	1,680	-0.30%
2020/11/12	5	24.60	43	24.48	23.85	-38	1,789	-2.12%
2020/11/09	1	24.40	0	0.00	24.45	1	1,782	0.06%
2020/11/05	0	0.00	10	24.50	24.55	-10	1,820	-0.55%
2020/11/04	5	24.50	1	24.55	24.55	4	1,881	0.21%
2020/11/02	10	24.50	0	0.00	24.50	10	1,970	0.51%
2020/10/30	0	0.00	60	24.99	24.60	-60	1,986	-3.02%
2020/10/29	0	0.00	175	24.96	24.85	-175	2,027	-8.63%	大賣/鉅額交易
2020/10/28	0	0.00	2	25.35	25.25	-2	2,105	-0.09%
2020/10/27	0.5	25.00	5.1	25.30	25.10	-4.6	2,102	-0.22%
2020/10/26	5	25.40	0	0.00	25.15	5	2,154	0.23%
2020/10/22	2	24.75	3	24.85	24.85	-1	2,196	-0.05%
2020/10/20	0	0.00	4	24.65	24.55	-4	2,217	-0.18%
2020/10/19	112	24.81	0	0.00	24.90	112	2,231	5.02%	大買/鉅額交易
2020/10/16	1	24.40	0	0.00	24.35	1	2,282	0.04%
2020/10/12	100	25.10	2	25.10	25.15	98	2,325	4.21%
2020/10/08	4	24.70	5	24.70	24.85	-1	2,394	-0.04%
2020/10/06	20	24.85	0	0.00	24.90	20	2,394	0.84%
2020/09/30	0	0.00	6	24.14	24.10	-6	2,417	-0.25%
2020/09/22	0	0.00	2	24.65	24.45	-2	2,380	-0.08%
2020/09/18	2	25.00	0	0.00	24.95	2	2,367	0.08%
2020/09/16	2	24.95	0	0.00	24.80	2	2,390	0.08%
2020/09/14	0	0.00	6	25.20	25.10	-6	2,380	-0.25%
2020/09/11	4	26.19	4	25.65	25.25	0	2,354	0.00%
2020/09/10	0	0.00	0.7	25.20	25.30	-0.7	2,148	-0.03%
2020/09/09	0	0.00	10	24.76	25.15	-10	2,135	-0.47%
2020/09/08	0	0.00	1	25.20	25.15	-1	2,131	-0.05%
2020/09/07	11	25.91	5	25.89	25.70	6	2,099	0.29%
2020/09/04	10	24.50	0	0.00	24.50	10	2,001	0.50%
2020/09/03	0	0.00	10	24.55	24.45	-10	2,009	-0.50%
2020/09/02	1	24.50	0	0.00	24.45	1	2,010	0.05%
2020/08/31	1	24.80	3	24.95	24.75	-2	2,042	-0.10%
2020/08/27	10	24.60	0	0.00	24.35	10	1,985	0.50%
2020/08/26	10	24.53	0.1	24.40	24.45	9.9	1,962	0.51%
2020/08/25	10	24.90	0.1	24.35	24.50	10	1,978	0.50%
2020/08/20	16	24.36	0	0.00	24.15	16	2,068	0.77%
2020/08/19	3	25.35	0	0.00	25.40	3	2,022	0.15%
2020/08/14	3	24.50	0	0.00	24.55	3	1,860	0.16%
2020/08/13	0	0.00	5	24.70	24.55	-5	1,904	-0.26%
2020/08/12	1	24.85	2	24.75	24.90	-1	1,902	-0.05%
2020/08/11	5.1	25.15	5	25.35	25.00	0.1	1,911	0.00%
2020/08/10	5	26.10	5	25.60	25.25	0	1,900	0.00%
2020/08/07	3	25.80	0	0.00	25.70	3	1,868	0.16%
2020/08/04	7	25.93	8	25.69	25.65	-1	1,869	-0.05%
2020/08/03	5	24.90	0	0.00	26.40	5	1,840	0.27%
2020/07/31	4	24.90	0	0.00	24.80	4	1,786	0.22%
2020/07/30	5	25.02	7	25.20	25.15	-2	1,897	-0.11%
2020/07/29	0	0.00	5	24.47	24.70	-5	1,876	-0.27%
2020/07/28	3	23.70	0	0.00	23.70	3	1,827	0.16%
2020/07/27	0	0.00	3	24.25	24.00	-3	1,829	-0.16%
2020/07/24	0	0.00	2	24.10	24.05	-2	1,834	-0.11%
2020/07/23	0	0.00	9	24.40	24.40	-9	1,835	-0.49%
2020/07/22	0	0.00	3	24.95	24.70	-3	1,832	-0.16%
2020/07/21	2	24.53	3	24.65	24.60	-1	1,772	-0.06%
2020/07/20	0.1	24.60	1	24.05	24.75	-1	1,759	-0.05%
2020/07/17	1	24.00	0	0.00	24.10	1	1,737	0.06%
2020/07/16	0	0.00	3	24.38	24.55	-3	1,758	-0.17%
2020/07/15	4	24.19	0	0.00	23.80	4	1,746	0.23%
2020/07/09	9	24.10	0	0.00	23.90	9	1,663	0.54%
2020/07/08	3	23.80	0	0.00	23.65	3	1,627	0.18%
2020/07/06	3.5	23.64	0	0.00	23.70	3.5	1,629	0.21%
2020/07/02	0	0.00	1	23.30	23.10	-1	1,629	-0.06%
2020/07/01	1	23.15	5	23.10	23.05	-4	1,633	-0.24%
2020/06/30	2	23.00	0	0.00	23.20	2	1,632	0.12%
2020/06/29	0	0.00	0.7	22.80	22.80	-0.7	1,656	-0.04%
2020/06/24	5	23.55	0	0.00	23.25	5	1,648	0.30%
2020/06/12	0.2	23.60	0	0.00	23.75	0.2	1,657	0.01%
2020/06/11	0	0.00	17	25.04	24.05	-17	1,669	-1.02%
2020/06/10	3	24.90	6	25.00	25.00	-3	1,645	-0.18%
2020/06/08	0.2	25.40	0	0.00	25.55	0.2	1,676	0.01%
2020/06/05	0	0.00	7	25.17	25.20	-7	1,637	-0.43%
2020/06/02	0.2	25.00	29	25.15	25.15	-28.8	1,632	-1.76%
2020/05/29	1	24.55	11	25.05	24.80	-10	1,600	-0.62%
2020/05/28	3	24.82	1	24.70	24.50	2	1,548	0.13%
2020/05/27	2	24.35	0	0.00	24.85	2	1,518	0.13%
2020/05/26	0.6	23.75	1	24.05	23.80	-0.4	1,476	-0.03%
2020/05/25	0.2	23.90	0	0.00	24.00	0.2	1,473	0.01%
2020/05/21	0.2	24.20	0	0.00	24.30	0.2	1,473	0.01%
2020/05/20	0.1	24.25	0	0.00	24.25	0.1	1,469	0.01%
2020/05/19	0.2	24.45	0	0.00	24.50	0.2	1,414	0.01%
2020/05/18	1.3	24.48	0	0.00	24.50	1.3	1,404	0.09%
2020/05/14	0.2	23.75	0	0.00	23.75	0.2	1,366	0.01%
2020/05/12	1.3	24.94	1	24.55	24.75	0.3	1,322	0.02%
2020/05/11	2.1	24.68	7	24.78	25.00	-4.9	1,306	-0.37%
2020/05/08	0.1	23.90	0	0.00	24.00	0.1	1,296	0.01%
2020/05/07	11	23.89	7	23.95	23.90	4	1,277	0.31%
2020/05/06	20	24.35	15	24.80	24.35	5	1,248	0.40%
2020/05/05	1	22.00	2	22.70	23.35	-1	1,127	-0.09%
2020/05/04	1.1	21.29	0	0.00	21.25	1.1	1,095	0.10%
2020/04/30	4	21.60	2	22.00	22.00	2	1,093	0.18%
2020/04/29	0	0.00	1	20.95	21.70	-1	1,095	-0.09%
2020/04/27	0	0.00	2	20.20	20.50	-2	1,114	-0.18%
2020/04/22	0.1	19.65	0	0.00	19.65	0.1	1,114	0.01%
2020/04/21	1	20.55	0	0.00	19.60	1	1,112	0.09%
2020/04/17	0.1	19.80	0	0.00	19.85	0.1	1,112	0.01%
2020/04/15	0.5	19.20	0.1	19.20	19.30	0.4	1,134	0.03%
2020/04/07	20	18.00	0	0.00	18.35	20	1,130	1.77%
2020/04/06	4	17.45	0	0.00	17.70	4	1,132	0.35%
2020/04/01	0	0.00	0.3	17.40	17.50	-0.3	1,127	-0.03%
2020/03/31	2	17.60	2	17.80	17.60	0	1,123	0.00%
2020/03/24	10	16.70	0	0.00	16.55	10	1,105	0.90%
2020/03/23	0	0.00	24	16.57	16.45	-24	1,109	-2.16%
2020/03/20	0	0.00	1	16.80	17.10	-1	1,111	-0.09%
2020/03/19	0	0.00	1	16.30	15.55	-1	1,096	-0.09%
2020/03/18	1	17.05	10	17.29	17.00	-9	1,073	-0.84%
2020/03/16	1	18.40	0	0.00	18.00	1	1,025	0.10%
2020/03/13	0	0.00	1	18.75	19.30	-1	1,002	-0.10%
2020/03/10	10	22.30	0.3	22.25	22.25	9.7	941	1.03%
2020/03/09	10	23.00	0	0.00	22.55	10	920	1.09%
2020/03/03	10	22.95	0	0.00	22.90	10	894	1.12%
2020/02/19	10	24.15	0	0.00	24.05	10	854	1.17%
2020/02/12	2	24.40	0	0.00	24.50	2	862	0.23%
2020/02/11	2	24.25	0	0.00	24.65	2	854	0.23%
2020/02/07	2	23.30	0	0.00	23.25	2	844	0.24%
2020/02/05	0.1	23.45	0	0.00	23.30	0.1	868	0.01%
2020/02/04	10	23.50	0	0.00	23.55	10	861	1.16%
2020/01/31	11	24.45	0	0.00	24.60	11	847	1.30%
2020/01/15	0	0.00	3	26.40	26.40	-3	800	-0.37%
2020/01/14	1	26.40	2	26.50	26.35	-1	843	-0.12%
2020/01/13	10	26.97	7	26.75	26.50	3	870	0.34%
2020/01/10	1	26.40	2	26.40	26.25	-1	832	-0.12%
2019/12/30	1	27.10	6	27.10	26.95	-5	853	-0.59%
2019/12/25	0	0.00	2	26.80	26.80	-2	840	-0.24%
2019/12/23	14	27.05	2	27.20	27.15	12	843	1.42%
2019/12/13	1	26.55	0	0.00	26.40	1	904	0.11%
2019/12/09	0	0.00	2	26.85	26.80	-2	1,038	-0.19%
2019/12/02	0	0.00	1	26.50	26.40	-1	1,048	-0.10%
2019/11/27	0	0.00	0.5	26.75	26.95	-0.5	1,068	-0.04%
2019/11/26	0	0.00	2	26.80	26.75	-2	1,066	-0.19%
2019/11/22	0	0.00	20	26.28	26.30	-20	1,082	-1.85%
2019/11/07	1	27.50	0	0.00	27.60	1	1,107	0.09%
2019/11/05	2	27.55	0	0.00	27.00	2	1,109	0.18%
2019/10/21	0	0.00	3	27.37	27.50	-3	1,079	-0.28%
2019/09/26	1	26.50	0	0.00	26.30	1	1,252	0.08%
2019/09/24	0	0.00	2	26.85	26.70	-2	1,296	-0.15%
2019/09/20	1	26.55	0	0.00	26.65	1	1,299	0.08%
2019/09/18	10	27.18	14	27.17	26.95	-4	1,290	-0.31%
2019/09/16	0	0.00	0.3	26.30	26.45	-0.3	1,225	-0.02%
2019/09/12	20	26.55	2	26.35	26.45	18	1,231	1.46%
2019/09/06	0.1	25.55	1	25.70	25.65	-0.9	1,167	-0.08%
2019/09/02	0	0.00	1	25.20	25.70	-1	1,220	-0.08%
2019/08/30	0	0.00	1	25.40	25.20	-1	1,237	-0.08%
2019/08/28	4	25.33	0	0.00	25.20	4	1,284	0.31%
2019/08/27	6	25.50	0	0.00	25.35	6	1,264	0.47%
2019/08/26	2	25.35	0	0.00	25.35	2	1,272	0.16%
2019/08/21	0	0.00	0.9	25.80	25.90	-0.9	1,302	-0.07%
2019/08/16	1	25.50	0	0.00	25.50	1	1,337	0.07%
2019/08/14	0	0.00	1	26.05	26.00	-1	1,459	-0.07%
2019/08/07	5	27.00	0	0.00	26.40	5	1,527	0.33%
2019/08/06	0.2	25.80	0	0.00	25.90	0.2	1,503	0.01%
2019/08/02	0	0.00	1	26.15	26.15	-1	1,531	-0.07%
2019/07/31	10	26.30	0	0.00	26.20	10	1,563	0.64%
2019/07/30	0	0.00	2	26.40	26.30	-2	1,573	-0.13%
2019/07/22	0	0.00	100	27.07	26.85	-100	1,729	-5.78%
2019/07/19	2	27.35	0	0.00	27.20	2	1,716	0.12%
2019/07/18	0	0.00	100	27.52	27.30	-100	1,714	-5.83%
2019/07/17	0	0.00	5	27.52	27.25	-5	1,666	-0.30%
2019/07/16	5	26.96	0	0.00	27.05	5	1,607	0.31%
2019/07/11	5	26.50	219	26.40	26.40	-214	1,573	-13.60%	大賣/鉅額交易
2019/07/10	0	0.00	190	26.38	26.35	-190	1,622	-11.71%	大賣/鉅額交易
2019/07/04	0	0.00	1	27.10	26.90	-1	1,633	-0.06%
2019/07/03	0	0.00	1	27.00	26.80	-1	1,641	-0.06%
2019/07/02	0	0.00	3.5	26.79	27.05	-3.5	1,625	-0.22%
2019/06/21	0	0.00	5	26.46	26.60	-5	1,755	-0.28%
2019/06/20	0	0.00	1	26.15	26.35	-1	1,763	-0.06%
2019/06/19	0	0.00	1	26.50	26.30	-1	1,825	-0.05%
2019/06/18	0	0.00	5	26.30	26.20	-5	1,980	-0.25%
2019/06/17	5	26.50	0	0.00	26.55	5	2,105	0.24%
2019/06/12	85	26.70	1	26.30	26.20	84	2,139	3.93%
2019/06/11	4	26.15	0	26.10	26.10	4	2,118	0.19%
2019/06/10	0	0.00	1.1	26.19	26.20	-1.1	2,114	-0.05%
2019/06/06	3	26.47	0	0.00	26.40	3	2,101	0.14%
2019/06/05	22	26.90	4	26.95	27.10	18	2,093	0.86%
2019/06/03	10	26.50	0	0.00	26.45	10	2,088	0.48%
2019/05/30	0	0.00	2	26.50	26.30	-2	2,107	-0.09%
2019/05/29	4	26.55	0	0.00	26.35	4	2,132	0.19%
2019/05/28	140	27.43	0	0.00	26.95	140	2,144	6.53%	大買/鉅額交易
2019/05/24	0	0.00	1	27.05	26.90	-1	2,302	-0.04%
2019/05/23	204	27.12	5	27.21	27.00	199	2,339	8.51%	大買/鉅額交易
2019/05/22	100	27.30	0	0.00	27.10	100	2,380	4.20%
2019/05/21	6.2	27.90	3	28.08	27.20	3.2	2,470	0.13%
2019/05/20	44	26.92	0	0.00	27.40	44	2,634	1.67%
2019/05/16	16	26.10	0	0.00	25.75	16	2,891	0.55%
2019/05/15	2	25.50	2	25.65	25.75	0	2,908	0.00%
2019/05/13	0	0.00	3	25.55	25.50	-3	3,085	-0.10%
2019/05/09	4	26.89	28	26.25	26.25	-24	3,088	-0.78%
2019/05/08	1	26.95	0	0.00	27.05	1	3,072	0.03%
2019/05/07	1	27.65	0	0.00	27.40	1	3,076	0.03%
2019/05/06	1	27.80	6	27.79	27.65	-5	3,088	-0.16%
2019/05/03	8	27.98	0	0.00	27.30	8	3,091	0.26%
2019/04/30	0	0.00	2	26.30	26.05	-2	3,021	-0.07%
2019/04/29	2	26.25	0	0.00	26.20	2	3,032	0.07%
2019/04/26	2	26.25	0	0.00	26.10	2	3,026	0.07%
2019/04/24	1	26.40	0	0.00	26.25	1	3,056	0.03%
2019/04/17	0	0.00	0.9	26.50	26.40	-0.9	3,068	-0.03%
2019/04/11	28	27.90	0	0.00	27.65	28	3,012	0.93%
2019/04/09	0	0.00	1	28.00	27.80	-1	3,003	-0.03%
2019/04/02	0	0.00	0	27.30	27.30	0	2,980	0.00%
2019/03/29	0	0.00	3	28.92	28.20	-3	3,007	-0.10%
2019/03/26	0	0.00	0.3	28.00	28.00	-0.3	2,961	-0.01%
2019/03/25	4	28.18	1	28.05	27.75	3	2,971	0.10%
2019/03/22	0	0.00	10	28.95	28.50	-10	2,949	-0.34%
2019/03/21	2	29.65	0	0.00	29.50	2	2,877	0.07%
2019/03/20	10	29.45	0.8	29.10	29.25	9.2	2,735	0.33%
2019/03/15	0	0.00	2	28.40	28.70	-2	2,579	-0.08%
2019/03/13	0	0.00	1	27.50	27.35	-1	2,561	-0.04%
2019/03/11	0	0.00	2	27.45	27.75	-2	2,571	-0.08%
2019/03/07	1	27.40	0	0.00	27.40	1	2,602	0.04%
2019/03/04	36	28.86	30	28.98	28.60	6	2,587	0.23%
2019/02/27	9	28.58	2	28.80	28.60	7	2,611	0.27%
2019/02/26	23	28.90	0	0.00	28.80	23	2,590	0.89%
2019/02/25	15	28.25	36.4	29.19	29.35	-21.4	2,499	-0.86%
2019/02/22	20	28.30	0	0.00	28.20	20	2,414	0.83%
2019/02/20	3	28.95	18.1	28.91	28.95	-15.1	2,315	-0.65%
2019/02/19	4	28.99	30	28.94	29.10	-26	2,203	-1.18%
2019/02/18	0	0.00	3	26.67	26.70	-3	1,946	-0.15%
2019/02/15	2	26.05	57	25.24	26.15	-55	1,928	-2.85%
2019/02/14	0	0.00	20	24.75	24.50	-20	1,725	-1.16%
2019/02/13	0	0.00	23	24.60	24.60	-23	1,714	-1.34%
2019/02/12	7	24.55	136	24.31	24.30	-129	1,684	-7.66%	大賣/鉅額交易
2019/02/11	0	0.00	35	26.35	25.15	-35	1,536	-2.28%
2019/01/30	0	0.00	6	25.80	25.80	-6	1,523	-0.39%
2019/01/29	0	0.00	5	25.53	26.00	-5	1,529	-0.33%
2019/01/28	0	0.00	19	26.25	25.70	-19	1,539	-1.23%
2019/01/25	12	26.08	36	26.35	26.00	-24	1,578	-1.52%
2019/01/24	2	26.00	1	26.50	26.60	1	1,550	0.06%
2019/01/23	1	25.15	6	24.65	25.05	-5	1,460	-0.34%
2019/01/22	0	0.00	37	24.43	24.40	-37	1,465	-2.52%
2019/01/21	0	0.00	16	24.44	24.50	-16	1,468	-1.09%
2019/01/16	1	24.40	0	0.00	24.70	1	1,521	0.07%
2019/01/14	10	24.20	0	0.00	24.20	10	1,523	0.66%
2019/01/11	64	24.75	5	24.45	24.40	59	1,529	3.86%
2019/01/03	2	24.15	0	0.00	24.15	2	1,624	0.12%
2019/01/02	0	0.00	4	24.90	24.90	-4	1,640	-0.24%
2018/12/26	0	0.00	1	25.30	24.75	-1	1,799	-0.06%
2018/12/25	2	25.75	4	25.60	25.25	-2	1,910	-0.10%
2018/12/24	0	0.00	37	26.00	26.20	-37	2,009	-1.84%
2018/12/22	0	0.00	7	26.16	26.20	-7	2,224	-0.31%
2018/12/20	1	25.80	0	0.00	25.85	1	2,715	0.04%
2018/12/18	2	26.93	0	0.00	27.00	2	3,031	0.07%
2018/12/05	30	28.95	0	0.00	28.85	30	3,123	0.96%
2018/12/04	10	29.50	0	0.00	29.10	10	3,116	0.32%
2018/12/03	0	0.00	0.6	29.05	29.15	-0.6	3,118	-0.02%
2018/11/29	0	0.00	1	30.50	29.90	-1	3,072	-0.03%
2018/11/27	7	30.06	6	29.98	29.90	1	3,056	0.03%
2018/11/26	0	0.00	1	31.35	30.30	-1	3,041	-0.03%
2018/11/21	0	0.00	4	33.10	33.05	-4	2,971	-0.13%
2018/11/19	2	33.30	0	0.00	32.85	2	2,981	0.07%
2018/11/15	2	33.45	0	0.00	33.20	2	3,016	0.07%
2018/11/14	2	34.58	2	34.58	33.65	0	2,998	0.00%
2018/11/13	0	0.00	0.3	32.40	32.50	-0.3	2,910	-0.01%
2018/11/12	0	0.00	29	32.50	32.35	-29	2,919	-0.99%
2018/11/09	1	32.10	1	32.80	33.00	0	2,909	0.00%
2018/11/08	0	0.00	1	32.55	32.50	-1	2,903	-0.03%
2018/11/07	0	0.00	0.1	32.50	32.60	-0.1	2,903	0.00%
2018/11/06	0	0.00	2	32.05	32.00	-2	2,893	-0.07%
2018/11/02	31	33.68	0	0.00	32.95	31	2,855	1.09%
2018/11/01	0	0.00	3	32.20	32.05	-3	2,796	-0.11%
2018/10/25	1	31.90	1	32.00	31.30	0	2,786	0.00%
2018/10/23	1	31.80	0	0.00	31.70	1	2,757	0.04%
2018/10/17	1	31.65	0	0.00	31.35	1	2,979	0.03%
2018/10/16	0	0.00	1	32.10	31.30	-1	2,993	-0.03%
2018/10/12	12	31.51	5	31.30	32.20	7	2,998	0.23%
2018/10/11	23	31.51	0	0.00	31.50	23	2,980	0.77%
2018/10/09	0	0.00	13	34.80	34.95	-13	2,938	-0.44%
2018/10/08	0	0.00	2	34.95	35.30	-2	2,986	-0.07%
2018/10/05	5	36.35	14	35.95	35.10	-9	3,037	-0.30%
2018/10/04	10	37.98	3	38.07	37.75	7	2,988	0.23%
2018/10/03	2	38.10	5	38.41	38.10	-3	2,958	-0.10%
2018/10/02	61	40.04	83	40.82	40.05	-22	2,852	-0.77%
2018/10/01	36	41.71	10	40.75	41.60	26	2,765	0.94%
2018/09/28	70	40.25	88	41.78	39.80	-18	2,552	-0.71%
2018/09/27	111	42.23	106.7	41.99	42.70	4.3	2,425	0.18%	大買/大賣/
2018/09/26	17	39.97	25.3	40.40	41.15	-8.3	2,053	-0.41%
2018/09/25	0	0.00	3	37.45	37.45	-3	1,803	-0.17%
2018/09/20	19	34.77	0	0.00	34.70	19	1,790	1.06%
2018/09/19	17	34.52	5.3	34.48	34.15	11.7	1,866	0.63%
2018/09/14	3	33.00	16	33.62	33.00	-13	2,284	-0.57%
2018/09/13	5	33.72	4	33.75	33.60	1	2,305	0.04%
2018/09/12	21.2	34.34	1	33.80	33.75	20.2	2,307	0.88%
2018/09/10	0	0.00	1	33.25	32.95	-1	2,334	-0.04%
2018/09/07	0	0.00	1	33.95	33.55	-1	2,352	-0.04%
2018/09/06	0	0.00	100	34.00	34.05	-100	2,370	-4.22%
2018/09/04	1	35.15	0	0.00	35.30	1	2,495	0.04%
2018/09/03	0	0.00	5	35.35	34.50	-5	2,529	-0.20%
2018/08/31	1	36.15	0	0.00	35.30	1	2,545	0.04%
2018/08/29	1	36.60	5.2	36.48	36.45	-4.2	2,620	-0.16%
2018/08/28	0	0.00	3	37.27	36.85	-3	2,667	-0.11%
2018/08/27	5	37.15	11	37.05	37.15	-6	2,790	-0.21%
2018/08/24	10	38.20	0	0.00	37.30	10	2,871	0.35%
2018/08/23	2	38.70	4	37.39	38.20	-2	2,896	-0.07%
2018/08/22	3	36.18	4	36.43	36.20	-1	2,903	-0.03%
2018/08/17	3	35.00	0	0.00	35.25	3	3,129	0.10%
2018/08/16	1	32.85	1	32.80	32.85	0	3,214	0.00%
2018/08/08	1.6	37.35	0	0.00	37.35	1.6	3,908	0.04%
2018/08/07	0	0.00	0.4	37.80	37.85	-0.4	4,066	-0.01%
2018/08/06	4.2	37.24	0	0.00	37.30	4.2	4,265	0.10%
2018/08/02	1	37.75	1	37.70	37.75	0	4,827	0.00%
2018/08/01	2.3	39.20	2	40.63	38.65	0.3	4,964	0.01%
2018/07/31	5.6	41.66	1	42.30	41.10	4.6	5,096	0.09%
2018/07/18	16	15.53	1	15.50	15.60	15	5,229	0.29%
2018/07/17	35	15.90	0	0.00	15.85	35	5,248	0.67%
2018/07/16	25	16.54	0	0.00	16.55	25	5,300	0.47%
2018/07/13	35	15.34	3	15.30	15.50	32	5,436	0.59%
2018/07/11	10	15.15	2	15.45	15.15	8	5,621	0.14%
2018/07/10	0	0.00	4	15.53	15.45	-4	5,750	-0.07%
2018/07/09	0	0.00	8	15.50	15.30	-8	6,005	-0.13%
2018/07/06	13	14.97	3	15.25	15.45	10	6,457	0.15%
2018/07/05	10	15.85	35.4	15.74	15.20	-25.4	7,094	-0.36%
2018/07/04	0	0.00	10	16.30	16.10	-10	7,627	-0.13%
2018/07/03	0	0.00	2	17.60	17.00	-2	7,720	-0.03%
2018/06/28	1	18.00	0	0.00	17.75	1	8,279	0.01%
2018/06/27	0	0.00	2	18.13	18.05	-2	8,685	-0.02%
2018/06/26	23	17.74	11	17.97	17.65	12	9,058	0.13%
2018/06/25	11	18.05	0	0.00	18.15	11	9,292	0.12%
2018/06/22	5	18.60	0	0.00	18.40	5	9,531	0.05%
2018/06/21	0	0.00	3	19.10	18.90	-3	9,520	-0.03%
2018/06/20	16	19.26	2	19.20	19.10	14	9,512	0.15%
2018/06/19	5	19.84	3	20.00	19.35	2	9,482	0.02%
2018/06/14	14	20.29	40	20.02	19.70	-26	9,338	-0.28%
2018/06/13	7	19.19	37	19.50	19.70	-30	9,122	-0.33%
2018/06/12	1	18.05	1	18.00	17.95	0	8,940	0.00%
2018/06/08	0	0.00	7	18.17	18.10	-7	8,919	-0.08%
2018/06/07	15	18.16	1	18.60	18.30	14	8,910	0.16%
2018/06/06	4	18.55	0	0.00	18.40	4	8,919	0.04%
2018/06/05	4	18.53	0.3	18.50	18.50	3.7	8,900	0.04%
2018/06/04	6	18.90	0	0.00	18.85	6	8,870	0.07%
2018/06/01	7	18.07	4	18.91	18.90	3	8,831	0.03%
2018/05/31	0	0.00	22	18.25	18.20	-22	8,761	-0.25%
2018/05/30	0	0.00	5	18.45	18.50	-5	8,779	-0.06%
2018/05/29	0	0.00	6	18.69	18.45	-6	8,778	-0.07%
2018/05/28	32	18.45	1	18.25	18.25	31	8,746	0.35%
2018/05/25	30	19.02	21	18.97	18.70	9	8,721	0.10%
2018/05/24	72	19.03	13	18.81	19.30	59	8,710	0.68%
2018/05/23	14	18.24	7.6	18.30	18.05	6.4	8,637	0.07%
2018/05/22	0	0.00	23	19.12	18.95	-23	8,568	-0.27%
2018/05/21	2	19.85	34	19.16	19.10	-32	8,536	-0.37%
2018/05/18	3	19.12	3	19.32	19.50	0	8,493	0.00%
2018/05/17	18	19.44	31	19.50	19.15	-13	8,462	-0.15%
2018/05/16	53	20.46	1	20.45	20.30	52	8,321	0.62%
2018/05/15	63	20.87	4	21.15	20.85	59	8,292	0.71%
2018/05/14	4	20.43	2	20.35	20.30	2	8,277	0.02%
2018/05/11	8	21.21	7	21.18	20.70	1	8,260	0.01%
2018/05/10	12	21.20	2	21.00	20.90	10	8,217	0.12%
2018/05/09	16	21.54	43	21.26	21.50	-27	8,186	-0.33%
2018/05/08	17	21.19	8	20.91	20.90	9	8,040	0.11%
2018/05/07	5	20.90	43	21.26	22.00	-38	7,918	-0.48%
2018/05/04	35.1	20.54	3	20.73	20.05	32.1	7,744	0.41%
2018/05/03	7	21.74	18	21.57	21.40	-11	7,599	-0.14%
2018/05/02	13	24.74	28	24.41	23.70	-15	7,419	-0.20%
2018/04/30	5	23.16	22	23.29	24.20	-17	7,147	-0.24%
2018/04/27	15	21.93	2	19.40	22.00	13	6,924	0.19%
2018/04/26	5	22.01	46.2	21.58	21.45	-41.2	6,817	-0.60%
2018/04/25	3	23.68	17	23.38	23.80	-14	6,690	-0.21%
2018/04/24	2	24.45	13	23.79	24.00	-11	6,694	-0.16%
2018/04/23	13	25.38	6	25.17	25.10	7	6,860	0.10%
2018/04/20	7	25.61	4	25.35	25.40	3	6,824	0.04%
2018/04/19	7	26.45	75.1	26.29	25.90	-68.1	6,738	-1.01%
2018/04/18	6	24.47	9.2	24.80	24.80	-3.2	6,566	-0.05%
2018/04/17	5	24.16	12	24.10	24.05	-7	6,658	-0.11%
2018/04/16	6	24.69	7	24.20	24.30	-1	6,680	-0.01%
2018/04/13	22	25.22	55	25.37	25.50	-33	6,977	-0.47%
2018/04/12	26	26.09	54	26.14	26.40	-28	6,854	-0.41%
2018/04/11	174	24.62	231	23.60	26.05	-57	6,572	-0.87%	大買/大賣/
2018/04/10	82	23.79	117.1	23.38	23.70	-35.1	5,896	-0.60%	大賣/
2018/04/09	7	22.10	4	22.10	22.10	3	5,290	0.06%
2018/04/03	98	19.94	113	18.63	20.10	-15	5,118	-0.29%	大賣/
2018/04/02	70	18.78	41	18.45	18.40	29	4,878	0.59%
2018/03/31	15	18.78	92	18.79	18.60	-77	4,723	-1.63%
2018/03/30	168	18.63	79	18.27	18.35	89	4,498	1.98%	大買/
2018/03/29	11	16.76	10	16.74	17.70	1	4,080	0.02%
2018/03/28	23	15.96	50.1	16.24	16.20	-27.1	3,675	-0.74%
2018/03/27	5	15.13	29	15.79	15.80	-24	3,398	-0.71%
2018/03/26	0	0.00	15	14.45	14.40	-15	3,143	-0.48%
2018/03/23	7	14.34	21	14.35	14.30	-14	3,129	-0.45%
2018/03/21	5	14.25	0	0.00	14.30	5	3,114	0.16%
2018/03/20	10	14.25	0	0.00	14.30	10	3,107	0.32%
2018/03/16	17	14.37	0	0.00	14.20	17	3,104	0.55%
2018/03/15	3	14.20	0	0.00	14.40	3	3,095	0.10%
2018/03/13	0	0.00	0.1	14.20	14.20	-0.1	3,078	0.00%
2018/03/12	2	14.45	6	14.58	14.20	-4	3,072	-0.13%
2018/03/09	6	13.81	0	0.00	13.80	6	3,026	0.20%
2018/03/08	2	13.80	0	0.00	13.80	2	3,027	0.07%
2018/03/07	36	14.04	0	0.00	13.90	36	3,028	1.19%
2018/03/06	9	14.20	0	0.00	14.25	9	3,016	0.30%
2018/03/05	20	14.38	20	14.47	14.35	0	3,012	0.00%
2018/03/01	10	13.75	0	0.00	13.90	10	2,966	0.34%
2018/02/23	0	0.00	13	13.39	14.00	-13	3,000	-0.43%
2018/02/22	0	0.00	5	13.25	13.05	-5	2,968	-0.17%
2018/02/09	10	12.85	0	0.00	13.00	10	2,969	0.34%
2018/02/08	2	13.13	0	0.00	13.25	2	2,973	0.07%
2018/02/07	15	13.32	0	0.00	13.45	15	2,976	0.50%
2018/02/06	10	12.82	0	0.00	12.80	10	2,951	0.34%
2018/02/02	3	14.30	0	0.00	14.20	3	2,894	0.10%
2018/02/01	10	14.15	0	0.00	14.60	10	2,930	0.34%
2018/01/31	0	0.00	13	14.20	14.30	-13	2,909	-0.45%
2018/01/29	3	14.20	0	0.00	14.10	3	3,116	0.10%
2018/01/24	0	0.00	2.1	14.00	14.00	-2.1	3,150	-0.07%
2018/01/23	0	0.00	7	14.49	14.50	-7	3,107	-0.23%
2018/01/22	0	0.00	5	14.55	14.30	-5	3,099	-0.16%
2018/01/17	10	14.80	4	14.63	15.25	6	2,957	0.20%
2018/01/15	10	13.80	8	14.00	13.70	2	2,661	0.08%
2018/01/12	0	0.00	14	14.05	13.80	-14	2,617	-0.53%
2018/01/11	46	14.16	19	14.10	13.85	27	2,561	1.05%
2018/01/10	37	15.01	20	14.90	14.75	17	2,356	0.72%
2018/01/09	28	15.06	137	15.01	15.25	-109	2,210	-4.93%	大賣/鉅額交易
2018/01/08	13	13.87	10.8	13.90	13.90	2.2	1,768	0.12%
2018/01/05	16	12.62	2	12.60	12.65	14	1,616	0.87%