台船 (2208)-元大-竹科券商分點個股進出

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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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	0	16.70	0	0.00	16.60	0	3,131	0.00%
2024/11/13	4.1	17.33	0	0.00	17.30	4.1	3,255	0.13%
2024/11/11	2	17.60	1	17.85	17.75	1	3,830	0.03%
2024/11/08	2	18.00	0	0.00	17.95	2	3,851	0.05%
2024/11/07	0	0.00	1	17.80	17.90	-1	3,805	-0.03%
2024/11/06	0	0.00	5	17.70	17.65	-5	3,785	-0.13%
2024/11/04	2	17.60	0	0.00	17.55	2	3,836	0.05%
2024/11/01	0.1	17.60	5	17.50	17.65	-4.9	3,917	-0.12%
2024/10/29	2	17.40	0.1	17.40	17.35	1.9	3,923	0.05%
2024/10/28	2	17.65	0	0.00	17.60	2	3,923	0.05%
2024/10/25	0.1	17.40	0	0.00	17.40	0.1	3,943	0.00%
2024/10/24	0.1	17.45	0	0.00	17.40	0.1	3,970	0.00%
2024/10/22	2	17.50	1	17.55	17.55	1	4,000	0.02%
2024/10/21	0.1	17.65	0	0.00	17.75	0.1	4,024	0.00%
2024/10/18	2	17.30	0	0.00	17.25	2	4,030	0.05%
2024/10/17	2	17.30	0	0.00	17.35	2	4,056	0.05%
2024/10/16	6.1	17.42	0	0.00	17.25	6.1	4,075	0.15%
2024/10/14	2.2	17.35	0	0.00	17.25	2.2	4,120	0.05%
2024/10/11	0	0.00	7	17.68	17.55	-7	4,117	-0.17%
2024/10/09	10	17.83	0	0.00	17.65	10	4,124	0.24%
2024/10/08	18	18.11	0	0.00	18.05	18	4,131	0.44%
2024/10/07	12	18.31	1	18.40	18.20	11	4,161	0.26%
2024/10/04	6	18.55	0	0.00	18.25	6	4,159	0.14%
2024/09/27	0.1	17.75	1	17.45	17.90	-0.9	4,100	-0.02%
2024/09/25	1	17.40	1	17.55	17.50	0	4,074	0.00%
2024/09/24	1	17.40	0	0.00	17.35	1	4,175	0.02%
2024/09/16	0	0.00	0.4	17.45	17.45	-0.4	4,325	-0.01%
2024/09/13	0	0.00	0	17.20	17.30	0	4,337	0.00%
2024/09/12	0	0.00	2	17.15	17.05	-2	4,368	-0.05%
2024/09/11	0	0.00	5	17.15	17.10	-5	4,368	-0.11%
2024/09/09	5	17.10	0	0.00	17.40	5	4,393	0.11%
2024/09/05	1	17.30	0	0.00	17.15	1	4,429	0.02%
2024/09/04	4	17.44	8	17.59	17.35	-4	4,434	-0.09%
2024/09/03	1	18.15	0	0.00	18.15	1	4,376	0.02%
2024/09/02	1.5	18.44	1	18.50	18.20	0.5	4,405	0.01%
2024/08/30	3	18.55	0	0.00	18.60	3	4,383	0.07%
2024/08/29	1	18.65	0	0.00	18.70	1	4,365	0.02%
2024/08/28	1	18.80	0	0.00	18.80	1	4,320	0.02%
2024/08/27	6	19.10	5	19.29	19.05	1	4,297	0.02%
2024/08/26	16	18.93	54.1	18.92	18.95	-38.1	4,096	-0.93%
2024/08/23	58	18.81	104	18.61	18.60	-46	3,845	-1.20%	大賣/
2024/08/22	0	0.00	32.4	17.82	18.15	-32.4	3,575	-0.91%
2024/08/19	3	17.55	0	0.00	17.60	3	3,551	0.08%
2024/08/16	4	17.83	24.2	17.55	17.45	-20.2	3,549	-0.57%
2024/08/15	3	18.05	11	17.95	17.85	-8	3,532	-0.23%
2024/08/14	30	18.51	1.3	18.27	18.20	28.7	3,526	0.81%
2024/08/13	25.3	18.13	2.2	18.00	18.00	23.1	3,294	0.70%
2024/08/06	3	15.40	1	15.30	15.55	2	3,176	0.06%
2024/07/30	2.1	16.51	2	16.55	16.65	0.1	3,096	0.00%
2024/07/29	0	0.00	3	16.72	16.70	-3	3,075	-0.10%
2024/07/26	5.3	16.81	0	0.00	16.80	5.3	3,055	0.17%
2024/07/23	0	0.00	1	17.00	17.00	-1	3,066	-0.03%
2024/07/22	5.1	17.00	0	0.00	17.00	5.1	3,080	0.17%
2024/07/19	10.1	17.25	1.2	17.32	17.20	8.9	3,079	0.29%
2024/07/16	0.2	17.45	0	0.00	17.30	0.2	3,082	0.01%
2024/07/15	0.4	17.46	0	0.00	17.35	0.4	3,134	0.01%
2024/07/12	3	17.40	4	17.40	17.40	-1	3,134	-0.03%
2024/07/11	0.1	17.60	0	0.00	17.45	0.1	3,151	0.00%
2024/07/08	0	0.00	10	17.75	17.70	-10	3,386	-0.30%
2024/07/03	0	0.00	4	17.60	17.60	-4	3,758	-0.11%
2024/07/01	0	0.00	1	17.80	17.65	-1	3,821	-0.03%
2024/06/28	3	18.07	3	18.10	17.80	0	3,826	0.00%
2024/06/27	0	0.00	1	17.50	17.45	-1	3,776	-0.03%
2024/06/26	1	17.55	15	17.57	17.45	-14	3,784	-0.37%
2024/06/25	0	0.00	20	17.55	17.60	-20	3,817	-0.52%
2024/06/20	1	17.50	0	0.00	17.50	1	3,939	0.03%
2024/06/19	14	17.59	1	17.50	17.40	13	4,047	0.32%
2024/06/18	0.2	17.70	0	0.00	17.65	0.2	4,106	0.00%
2024/06/14	0	17.55	0	0.00	17.50	0	4,588	0.00%
2024/06/13	2	17.40	0	0.00	17.45	2	4,840	0.04%
2024/06/12	1	17.65	0	0.00	17.50	1	4,837	0.02%
2024/06/06	0	0.00	0.1	17.75	17.70	-0.1	4,818	0.00%
2024/06/05	12.3	17.84	1	17.80	17.80	11.3	4,791	0.23%
2024/06/04	4	17.93	0	0.00	17.90	4	4,809	0.08%
2024/05/31	11	17.94	0	0.00	18.10	11	4,852	0.23%
2024/05/27	2	18.05	5	18.00	18.05	-3	4,861	-0.06%
2024/05/24	2	18.05	0	0.00	18.05	2	4,881	0.04%
2024/05/23	1	18.20	0	0.00	18.20	1	4,904	0.02%
2024/05/22	2	18.25	0	0.00	18.25	2	4,966	0.04%
2024/05/21	15	18.28	0	0.00	18.30	15	5,104	0.29%
2024/05/20	2	19.00	1	18.80	18.65	1	5,106	0.02%
2024/05/17	1	18.65	0	0.00	18.75	1	5,150	0.02%
2024/05/15	2	18.98	1	18.95	18.80	1	5,208	0.02%
2024/05/14	0	0.00	1	18.40	18.60	-1	5,105	-0.02%
2024/05/13	7.1	18.34	5	18.20	18.25	2.1	5,087	0.04%
2024/05/10	5	18.20	3	18.20	18.25	2	5,090	0.04%
2024/05/07	2	18.10	0	0.00	18.05	2	5,081	0.04%
2024/05/06	7	18.19	0	0.00	18.25	7	5,090	0.14%
2024/05/03	0	0.00	0.2	18.20	18.15	-0.2	5,088	0.00%
2024/05/02	3	18.20	0	0.00	18.10	3	5,090	0.06%
2024/04/30	3	18.15	0	0.00	18.20	3	5,145	0.06%
2024/04/29	6	18.32	0	0.00	18.35	6	5,227	0.11%
2024/04/26	5	18.11	1	18.10	18.15	4	5,244	0.08%
2024/04/25	0.1	18.20	0	0.00	18.10	0.1	5,267	0.00%
2024/04/24	1.1	18.40	0	0.00	18.30	1.1	5,312	0.02%
2024/04/23	3	18.20	0	0.00	18.30	3	5,410	0.06%
2024/04/22	0	0.00	0.3	18.85	18.45	-0.3	5,500	-0.01%
2024/04/19	2	18.60	2	19.00	18.70	0	5,679	0.00%
2024/04/18	1	19.10	1	18.90	19.05	0	6,197	0.00%
2024/04/17	21	18.87	9	18.91	19.00	12	6,202	0.19%
2024/04/16	0.1	18.95	20	19.10	18.85	-20	6,218	-0.32%
2024/04/15	8	19.64	16	19.70	19.40	-8	6,169	-0.13%
2024/04/12	0	0.00	3	19.20	19.05	-3	6,116	-0.05%
2024/04/11	12	19.15	0.5	19.25	19.15	11.5	6,134	0.19%
2024/04/10	11.5	19.64	29	19.53	19.50	-17.5	6,071	-0.29%
2024/04/09	0	0.00	0.5	18.85	19.05	-0.5	5,805	-0.01%
2024/04/08	1.5	19.13	2	19.10	18.90	-0.5	5,772	-0.01%
2024/04/02	1	18.80	1	18.80	18.70	0	5,767	0.00%
2024/04/01	3	18.80	3.2	18.91	18.90	-0.2	5,790	0.00%
2024/03/29	5	18.90	1.5	18.93	18.85	3.5	5,753	0.06%
2024/03/28	23.5	19.05	1.5	18.97	18.95	22	5,740	0.38%
2024/03/27	0	0.00	1	19.25	19.10	-1	5,696	-0.02%
2024/03/26	1.8	19.19	29.5	19.05	18.80	-27.8	5,614	-0.49%
2024/03/25	20	19.13	4	19.10	19.10	16	5,481	0.29%
2024/03/22	2	18.95	1	19.30	19.05	1	5,430	0.02%
2024/03/21	1.3	18.88	1.5	18.82	18.90	-0.2	5,313	0.00%
2024/03/20	9.5	18.83	0.5	19.05	18.75	9	5,245	0.17%
2024/03/19	26	19.24	41	19.15	19.25	-15	5,153	-0.29%
2024/03/18	22	18.74	2	18.48	18.60	20	4,770	0.42%
2024/03/12	0	0.00	1	17.85	17.75	-1	4,430	-0.02%
2024/03/11	0	0.00	1.5	17.78	17.75	-1.5	4,398	-0.03%
2024/03/08	1	17.55	3	17.65	17.55	-2	4,380	-0.05%
2024/03/07	0.3	17.80	1	17.80	17.75	-0.7	4,387	-0.02%
2024/03/01	0	18.25	20	18.20	18.20	-20	4,242	-0.47%
2024/02/29	1	18.55	2	18.43	18.35	-1	4,228	-0.02%
2024/02/27	0	0.00	2	18.28	18.05	-2	4,145	-0.05%
2024/02/26	0	0.00	1	18.10	18.05	-1	4,100	-0.02%
2024/02/23	0	0.00	2	18.15	17.95	-2	4,062	-0.05%
2024/02/22	2	18.03	1	18.15	18.20	1	3,970	0.03%
2024/02/21	1.2	17.97	0	0.00	17.90	1.2	3,829	0.03%
2024/02/20	0	0.00	1.6	18.07	18.00	-1.6	3,776	-0.04%
2024/02/19	0	0.00	2	18.08	18.15	-2	3,678	-0.05%
2024/02/16	0	18.15	0	0.00	18.15	0	3,611	0.00%
2024/02/15	1.6	18.06	9.8	17.90	18.15	-8.2	3,584	-0.23%
2024/02/05	2	17.78	2	17.73	17.90	0	3,542	0.00%
2024/02/02	1	18.20	0.5	18.20	18.05	0.5	3,471	0.01%
2024/02/01	0.5	18.30	1	18.25	18.25	-0.5	3,441	-0.01%
2024/01/31	0	0.00	0.6	18.15	18.05	-0.6	3,425	-0.02%
2024/01/30	1	18.25	0	0.00	18.20	1	3,396	0.03%
2024/01/29	1.2	18.28	0	0.00	18.25	1.2	3,358	0.04%
2024/01/26	1.2	18.46	1	18.45	18.40	0.2	3,340	0.01%
2024/01/25	1	18.60	0	0.00	18.55	1	3,323	0.03%
2024/01/24	22	18.59	1	18.40	18.60	21	3,298	0.64%
2024/01/22	0.6	18.25	0	0.00	18.10	0.6	3,130	0.02%
2024/01/19	1	17.95	1	17.95	17.95	0	3,079	0.00%
2024/01/17	17	18.27	9	18.39	18.15	8	2,941	0.27%
2024/01/16	4	18.64	4	18.55	18.55	0	2,832	0.00%
2024/01/15	18	19.29	11	19.15	19.05	7	2,728	0.26%
2024/01/12	8	18.74	24	18.90	18.90	-16	2,509	-0.64%
2024/01/11	2	20.00	0	0.00	20.00	2	1,927	0.10%
2024/01/10	2	20.15	0	0.00	20.10	2	1,888	0.11%
2024/01/09	1	20.95	0	0.00	20.45	1	1,843	0.05%
2024/01/08	1	21.15	1	20.95	20.90	0	1,802	0.00%
2024/01/05	1	20.70	2.3	20.35	20.50	-1.3	1,685	-0.08%
2024/01/04	1	20.00	0	0.00	20.00	1	1,663	0.06%
2023/12/28	0	0.00	12.2	20.26	20.25	-12.2	1,655	-0.74%
2023/12/27	0	0.00	1	20.50	20.45	-1	1,648	-0.06%
2023/12/21	0	0.00	0.7	20.75	20.65	-0.7	1,751	-0.04%
2023/12/19	1	20.65	0	0.00	20.60	1	1,821	0.05%
2023/12/15	2	21.38	0	0.00	21.45	2	2,161	0.09%
2023/12/13	1	21.35	0	0.00	21.35	1	2,153	0.05%
2023/12/11	4	21.44	0	0.00	21.45	4	2,192	0.18%
2023/12/08	0	0.00	1	21.35	21.30	-1	2,179	-0.05%
2023/12/06	1	21.70	5	21.70	21.65	-4	2,223	-0.18%
2023/12/04	5	22.20	0	0.00	22.20	5	2,227	0.22%
2023/11/30	0	21.70	0	0.00	21.65	0	2,255	0.00%
2023/11/21	0	0.00	1	21.10	21.15	-1	2,337	-0.04%
2023/11/20	0	0.00	2	21.10	21.15	-2	2,410	-0.08%
2023/11/16	0	0.00	6	20.85	20.90	-6	2,455	-0.24%
2023/11/07	2	20.75	0	0.00	20.95	2	2,588	0.08%
2023/11/03	1	20.70	1	20.60	20.50	0	2,744	0.00%
2023/11/01	0	0.00	2	20.20	20.25	-2	2,758	-0.07%
2023/10/24	0	20.25	0	0.00	20.40	0	2,890	0.00%
2023/10/23	0	0.00	1	20.50	20.25	-1	2,906	-0.03%
2023/10/20	2	20.50	0	0.00	20.30	2	2,939	0.07%
2023/10/18	1	20.61	0	0.00	20.70	1	2,968	0.03%
2023/10/17	2	21.05	0	0.00	20.85	2	2,985	0.07%
2023/10/13	0	0.00	20	21.25	21.45	-20	3,056	-0.65%
2023/10/06	0	0.00	2	21.80	21.75	-2	3,087	-0.06%
2023/10/05	0	22.00	0	0.00	21.85	0	3,110	0.00%
2023/10/04	0.5	22.00	0	0.00	21.90	0.5	3,129	0.02%
2023/09/28	1	23.40	0	0.00	22.85	1	3,073	0.03%
2023/09/25	0	0.00	2	24.20	23.90	-2	3,099	-0.06%
2023/09/22	1	24.15	1.1	23.70	24.20	-0.1	3,274	0.00%
2023/09/20	7	24.81	7	24.84	24.65	0	3,243	0.00%
2023/09/15	0	0.00	4	23.45	23.45	-4	2,945	-0.14%
2023/09/14	6	23.72	1	23.75	23.75	5	2,933	0.17%
2023/09/12	0	0.00	2	23.85	23.25	-2	3,034	-0.07%
2023/09/06	2	24.10	2	23.95	23.80	0	3,151	0.00%
2023/09/05	0	0.00	4	23.94	23.85	-4	3,155	-0.13%
2023/09/04	2	23.78	0	0.00	23.75	2	3,151	0.06%
2023/08/28	3	23.10	2	22.98	22.65	1	3,299	0.03%
2023/08/25	2	22.80	2	23.00	22.70	0	3,321	0.00%
2023/08/24	2	22.73	2	22.70	22.90	0	3,332	0.00%
2023/08/22	1	21.75	1	21.30	21.30	0	3,362	0.00%
2023/08/21	1	21.35	1	21.60	21.25	0	3,437	0.00%
2023/08/18	3	21.50	1	21.45	21.45	2	3,513	0.06%
2023/08/17	0	0.00	6	20.90	21.20	-6	3,639	-0.16%
2023/08/10	2	21.53	0	0.00	21.65	2	4,061	0.05%
2023/08/09	0	0.00	2	23.40	23.55	-2	4,065	-0.05%
2023/08/02	0	0.00	23	23.51	23.25	-23	4,406	-0.52%
2023/08/01	1	23.50	0	0.00	23.45	1	4,445	0.02%
2023/07/27	0.4	23.25	0	0.00	23.35	0.4	4,828	0.01%
2023/07/25	0	0.00	2	23.10	23.10	-2	5,132	-0.04%
2023/07/20	0	0.00	1	23.55	23.60	-1	5,619	-0.02%
2023/07/18	2	23.25	0	0.00	23.20	2	6,021	0.03%
2023/07/14	1	23.80	0	0.00	23.70	1	6,647	0.02%
2023/07/13	0	0.00	10	23.95	23.90	-10	7,371	-0.14%
2023/07/12	2	24.40	0	0.00	24.10	2	8,602	0.02%
2023/07/07	0	0.00	10	24.24	24.15	-10	12,009	-0.08%
2023/07/06	2	24.75	2	24.80	24.50	0	12,275	0.00%
2023/07/05	1	25.05	0	25.00	24.70	1	12,664	0.01%
2023/07/04	3	25.30	13	25.06	24.95	-10	12,964	-0.08%
2023/07/03	1	24.80	0	0.00	24.95	1	13,434	0.01%
2023/06/30	41	25.02	30.2	25.14	24.75	10.8	13,414	0.08%
2023/06/29	0	0.00	3	24.53	24.75	-3	13,260	-0.02%
2023/06/28	1	24.45	0	0.00	24.35	1	13,288	0.01%
2023/06/20	2	24.33	0	0.00	24.30	2	13,572	0.01%
2023/06/19	4	24.73	4	24.75	24.65	0	13,584	0.00%
2023/06/14	20	23.73	1	23.80	23.80	19	13,495	0.14%
2023/06/13	10	24.00	0	0.00	24.00	10	13,476	0.07%
2023/06/08	11	25.05	7	25.05	25.00	4	13,524	0.03%
2023/06/07	2	25.05	0	0.00	25.00	2	13,615	0.01%
2023/06/06	0	0.00	1	25.25	25.00	-1	13,710	-0.01%
2023/06/05	4	25.10	3	25.28	25.25	1	13,754	0.01%
2023/05/30	1	24.25	0	0.00	24.20	1	13,743	0.01%
2023/05/29	1	24.50	2	24.63	24.45	-1	13,846	-0.01%
2023/05/26	11	24.26	0	0.00	24.15	11	14,024	0.08%
2023/05/25	1	25.20	0	0.00	25.00	1	14,202	0.01%
2023/05/24	0	0.00	11	25.50	25.50	-11	14,532	-0.08%
2023/05/23	1	25.25	1	25.10	25.20	0	14,960	0.00%
2023/05/22	4	25.40	5	25.63	25.75	-1	15,172	-0.01%
2023/05/19	13	24.65	15	24.43	24.40	-2	15,107	-0.01%
2023/05/18	2	24.63	2	24.58	24.55	0	15,087	0.00%
2023/05/17	0	0.00	2	24.50	24.50	-2	15,114	-0.01%
2023/05/16	11	24.24	1	24.10	24.20	10	15,064	0.07%
2023/05/15	2	24.30	0	0.00	24.40	2	15,050	0.01%
2023/05/12	11	23.71	10	23.32	23.45	1	14,986	0.01%
2023/05/11	11	23.71	10	23.32	23.30	1	15,004	0.01%
2023/05/10	16	24.08	7	24.21	24.00	9	14,860	0.06%
2023/05/09	1	24.25	0	0.00	24.00	1	14,813	0.01%
2023/05/08	8	24.68	11	24.69	24.60	-3	14,767	-0.02%
2023/05/05	21	24.66	19	24.64	24.45	2	14,788	0.01%
2023/05/04	24	25.35	22	25.00	24.95	2	14,725	0.01%
2023/05/03	19	26.30	36	25.66	25.60	-17	14,602	-0.12%
2023/05/02	16	26.05	56	26.00	26.00	-40	14,519	-0.28%
2023/04/28	1	26.20	9.2	25.88	25.95	-8.2	14,388	-0.06%
2023/04/27	7	25.90	0	0.00	25.80	7	14,204	0.05%
2023/04/26	0	0.00	80	25.64	25.60	-80	14,028	-0.57%
2023/04/25	11	26.83	16.2	26.01	25.80	-5.2	13,919	-0.04%
2023/04/21	22	25.59	35	25.51	25.90	-13	13,517	-0.10%
2023/04/20	11	26.07	0	0.00	26.00	11	13,184	0.08%
2023/04/19	27.1	26.62	26.9	26.65	26.35	0.2	12,924	0.00%
2023/04/18	34.3	27.18	190.1	26.83	27.30	-155.8	12,499	-1.25%	大賣/鉅額交易
2023/04/17	41.2	27.42	81	27.69	28.00	-39.8	11,720	-0.34%
2023/04/14	358.1	27.63	78.5	26.72	26.45	279.6	10,447	2.68%	大買/鉅額交易
2023/04/13	96	25.75	67	26.29	26.85	29	8,708	0.33%
2023/04/12	23	24.27	8	24.38	24.45	15	7,450	0.20%
2023/04/11	4	23.55	0	0.00	23.60	4	6,981	0.06%
2023/04/10	8	23.73	29	23.91	24.05	-21	6,724	-0.31%
2023/04/07	15	23.14	17	22.81	22.80	-2	6,381	-0.03%
2023/04/06	31	24.13	28	24.10	23.75	3	6,051	0.05%
2023/03/31	1	23.60	0	0.00	23.35	1	5,535	0.02%
2023/03/30	0	0.00	2	23.40	23.50	-2	5,525	-0.04%
2023/03/29	10	23.81	0	0.00	23.40	10	5,514	0.18%
2023/03/28	1	23.45	2	23.60	23.45	-1	5,472	-0.02%
2023/03/27	16	23.72	4	23.65	23.50	12	5,380	0.22%
2023/03/24	0	0.00	10	22.50	22.75	-10	5,266	-0.19%
2023/03/22	0	0.00	5	22.25	22.25	-5	5,405	-0.09%
2023/03/21	1	22.05	1	22.00	22.00	0	5,397	0.00%
2023/03/17	0	0.00	2	21.60	21.65	-2	5,452	-0.04%
2023/03/16	0	0.00	2	21.25	21.05	-2	5,439	-0.04%
2023/03/15	0	0.00	10	21.48	21.40	-10	5,440	-0.18%
2023/03/13	4	22.03	5	21.80	21.85	-1	5,537	-0.02%
2023/03/10	1	22.50	2	22.60	22.55	-1	5,579	-0.02%
2023/03/09	5	23.57	6	23.51	23.55	-1	5,546	-0.02%
2023/03/08	2	23.10	0	0.00	23.20	2	5,953	0.03%
2023/03/07	0	0.00	1.3	22.90	22.90	-1.3	6,051	-0.02%
2023/03/06	10	23.00	20	23.00	23.05	-10	6,032	-0.17%
2023/03/03	2	23.05	0	0.00	22.90	2	6,013	0.03%
2023/03/02	1	23.05	0	0.00	23.05	1	6,033	0.02%
2023/03/01	1	22.90	0	0.00	22.80	1	6,074	0.02%
2023/02/24	1	23.55	53	23.43	23.55	-52	5,998	-0.87%
2023/02/23	2	24.60	5	24.50	24.05	-3	5,785	-0.05%
2023/02/22	17	24.31	18	24.16	24.20	-1	5,503	-0.02%
2023/02/21	31.1	24.10	11	23.59	23.90	20.1	5,138	0.39%
2023/02/20	8	22.40	16	22.99	23.25	-8	4,657	-0.17%
2023/02/17	6	21.47	8	21.62	21.50	-2	4,327	-0.05%
2023/02/16	0	0.00	12	20.81	20.85	-12	4,204	-0.29%
2023/02/15	18	21.11	15	20.94	21.00	3	4,246	0.07%
2023/02/14	1	21.00	0	0.00	20.65	1	4,317	0.02%
2023/02/13	0	0.00	9	20.97	21.00	-9	4,358	-0.21%
2023/02/10	8	20.86	7	20.78	20.65	1	4,522	0.02%
2023/02/09	1	20.55	0	0.00	20.50	1	4,544	0.02%
2023/02/08	0	0.00	9	20.18	20.25	-9	4,555	-0.20%
2023/02/03	7	20.49	16	20.41	20.45	-9	4,443	-0.20%
2023/02/02	0	0.00	10	20.05	20.10	-10	4,350	-0.23%
2023/01/11	4	18.84	2	18.88	18.90	2	4,133	0.05%
2023/01/06	0.1	18.95	0	0.00	18.85	0.1	4,097	0.00%
2022/12/30	1	19.45	0	0.00	19.50	1	4,107	0.02%
2022/12/28	1	19.80	1	20.00	19.70	0	4,087	0.00%
2022/12/27	9.1	20.24	9	19.65	19.80	0.1	4,053	0.00%
2022/12/26	0	0.00	1	19.50	19.55	-1	3,973	-0.03%
2022/12/22	10	19.90	0	0.00	19.60	10	3,959	0.25%
2022/12/20	2.1	19.61	0	0.00	19.15	2.1	3,923	0.05%
2022/12/19	0	0.00	2	19.90	19.75	-2	3,892	-0.05%
2022/12/16	3	19.97	1	20.10	20.10	2	3,873	0.05%
2022/12/15	22	20.59	22	20.56	20.30	0	3,799	0.00%
2022/12/13	0	0.00	4	19.85	19.70	-4	3,568	-0.11%
2022/12/09	3	19.80	1	20.05	19.90	2	3,509	0.06%
2022/12/07	1.1	19.46	20	19.75	19.65	-19	3,400	-0.56%
2022/12/06	2	19.60	0	0.00	19.55	2	3,344	0.06%
2022/12/05	10.6	19.90	14	20.08	19.90	-3.4	3,272	-0.11%
2022/12/02	22.1	19.74	21	19.85	19.95	1.1	3,171	0.03%
2022/12/01	8	19.83	7	19.84	19.55	1	3,017	0.03%
2022/11/30	83	20.42	83	20.49	19.90	0	2,906	0.00%
2022/11/29	25	18.91	24	18.55	19.85	1	2,364	0.04%
2022/11/28	17	18.03	7	18.01	18.05	10	2,169	0.46%
2022/11/25	5	18.45	5	18.62	18.35	0	2,150	0.00%
2022/11/24	9	18.42	14	18.59	18.40	-5	2,107	-0.24%
2022/11/23	26	18.00	27	18.25	18.45	-1	2,030	-0.05%
2022/11/22	10	17.80	7	17.95	18.25	3	1,937	0.15%
2022/11/21	2	17.55	0	0.00	17.40	2	1,863	0.11%
2022/11/17	1	18.00	5	17.85	18.00	-4	1,837	-0.22%
2022/11/16	3	18.20	2	18.25	18.20	1	1,786	0.06%
2022/11/15	2	18.15	1.2	18.25	18.20	0.8	1,752	0.05%
2022/11/14	1	18.45	2	18.55	18.50	-1	1,714	-0.06%
2022/11/11	6	19.01	0	0.00	18.75	6	1,672	0.36%
2022/11/10	7	19.02	4.5	18.72	18.95	2.5	1,586	0.16%
2022/11/09	5	18.30	15	18.53	18.65	-10	1,411	-0.71%
2022/11/08	23	18.93	2	18.28	18.50	21	1,331	1.58%
2022/11/07	19	17.44	17	18.15	18.15	2	1,088	0.18%
2022/11/04	3	15.67	7	16.31	16.50	-4	976	-0.41%
2022/10/26	1	14.85	2	15.00	14.80	-1	986	-0.10%
2022/10/25	1	14.95	0	0.00	14.75	1	977	0.10%
2022/10/17	3	14.65	0	0.00	14.90	3	932	0.32%
2022/10/13	3	14.65	1	14.60	14.55	2	936	0.21%
2022/10/12	1.2	15.52	0	0.00	15.40	1.2	912	0.13%
2022/10/05	1	16.35	0	0.00	16.25	1	916	0.11%
2022/09/29	0.2	16.10	0	0.00	16.10	0.2	907	0.02%
2022/09/28	1	15.85	0	0.00	15.90	1	902	0.11%
2022/09/26	3.2	16.82	1	16.80	16.75	2.2	877	0.25%
2022/09/20	2	17.50	2	17.55	17.65	0	870	0.00%
2022/09/07	1	18.00	0	0.00	17.85	1	994	0.10%
2022/08/29	0.1	18.35	0	0.00	18.20	0.1	1,069	0.01%
2022/08/24	0	0.00	1	18.55	18.60	-1	1,065	-0.09%
2022/08/22	2	18.50	0	0.00	18.35	2	1,061	0.19%
2022/08/16	1	18.75	0	0.00	18.75	1	1,082	0.09%
2022/08/15	2	18.80	0	0.00	18.75	2	1,096	0.18%
2022/08/12	0	0.00	5	18.55	18.70	-5	1,096	-0.46%
2022/08/10	10	18.35	0	0.00	18.35	10	1,107	0.90%
2022/08/08	2	18.25	0	0.00	18.35	2	1,132	0.18%
2022/08/05	0	18.45	0	0.00	18.35	0	1,163	0.00%
2022/08/03	1	18.15	0	0.00	18.20	1	1,236	0.08%
2022/07/27	1	17.95	0	0.00	18.05	1	1,300	0.08%
2022/07/22	1	18.25	0	0.00	18.25	1	1,371	0.07%
2022/07/15	2.1	17.91	0	0.00	17.90	2.1	1,509	0.14%
2022/07/04	0.1	17.45	0	0.00	17.20	0.1	1,641	0.01%
2022/07/01	0	0.00	18	17.26	17.25	-18	1,661	-1.08%
2022/06/30	0	0.00	4	17.86	17.90	-4	1,651	-0.24%
2022/06/29	0.1	18.35	0	0.00	18.15	0.1	1,648	0.01%
2022/06/23	0.1	17.70	0	0.00	17.70	0.1	1,672	0.01%
2022/06/17	1.2	18.38	2	18.10	18.25	-0.8	1,680	-0.05%
2022/06/14	1	18.45	1	18.45	18.45	0	1,683	0.00%
2022/06/13	2	18.88	0	0.00	18.85	2	1,679	0.12%
2022/06/08	2	19.60	2	19.50	19.45	0	1,724	0.00%
2022/06/02	1	19.65	0	0.00	19.70	1	1,925	0.05%
2022/05/31	2	19.60	0	0.00	19.65	2	1,962	0.10%
2022/05/30	3	19.60	0	0.00	19.70	3	1,993	0.15%
2022/05/25	2	19.30	0	0.00	19.35	2	2,045	0.10%
2022/05/24	3	19.38	0	0.00	19.10	3	2,067	0.15%
2022/05/23	5	19.25	2	19.50	19.30	3	2,072	0.14%
2022/05/19	10	19.00	0	0.00	19.00	10	2,093	0.48%
2022/05/17	1	18.85	0	0.00	18.85	1	2,186	0.05%
2022/05/16	0.1	18.95	0	0.00	18.85	0.1	2,193	0.01%
2022/05/13	0.3	18.90	0	0.00	18.95	0.3	2,187	0.01%
2022/05/12	1	19.00	0	0.00	18.85	1	2,163	0.05%
2022/05/10	5	20.05	0	0.00	20.20	5	2,059	0.24%
2022/05/09	0	0.00	1	20.00	20.05	-1	2,042	-0.05%
2022/05/06	1	20.35	1	20.35	20.30	0	2,029	0.00%
2022/05/05	0	0.00	6	20.93	20.70	-6	2,023	-0.30%
2022/05/04	2	20.73	0	0.00	20.70	2	2,018	0.10%
2022/04/29	1	21.10	0	0.00	21.00	1	2,039	0.05%
2022/04/28	0	21.50	0	0.00	20.95	0	2,057	0.00%
2022/04/27	10.3	21.83	0	0.00	21.35	10.3	2,025	0.51%
2022/04/26	33	21.93	9	21.86	21.65	24	1,967	1.22%
2022/04/25	0.2	21.25	0	0.00	21.10	0.2	1,912	0.01%
2022/04/22	5	21.78	1	21.60	21.60	4	1,902	0.21%
2022/04/21	2	21.85	0	0.00	21.65	2	1,927	0.10%
2022/04/20	1	21.80	2	21.70	21.60	-1	1,954	-0.05%
2022/04/19	2	21.55	0	0.00	21.55	2	1,936	0.10%
2022/04/18	0	0.00	25	21.25	21.25	-25	1,930	-1.30%
2022/04/15	0	0.00	6	21.38	21.45	-6	1,924	-0.31%
2022/04/12	2	20.38	2	20.50	20.50	0	1,935	0.00%
2022/04/11	4	20.78	6	20.45	20.45	-2	1,957	-0.10%
2022/04/08	5	20.74	0	0.00	20.75	5	1,982	0.25%
2022/04/07	2	21.03	0	0.00	20.80	2	1,980	0.10%
2022/04/06	1	21.20	0	0.00	21.30	1	1,999	0.05%
2022/04/01	4	21.10	0	0.00	21.10	4	1,999	0.20%
2022/03/31	1	21.20	0	0.00	21.15	1	2,011	0.05%
2022/03/30	4	21.15	0	0.00	21.15	4	2,001	0.20%
2022/03/29	1	21.05	0	0.00	21.20	1	2,000	0.05%
2022/03/28	1	21.05	0	0.00	21.20	1	1,996	0.05%
2022/03/25	0.5	21.40	0	0.00	21.30	0.5	1,995	0.03%
2022/03/24	2	21.65	0	0.00	21.55	2	1,988	0.10%
2022/03/23	0	0.00	1	21.80	21.75	-1	1,997	-0.05%
2022/03/22	1	21.90	1	22.10	22.05	0	1,990	0.00%
2022/03/17	0	0.00	2	21.30	21.30	-2	1,994	-0.10%
2022/03/16	3	21.02	0	0.00	21.00	3	1,998	0.15%
2022/03/15	0	0.00	1	21.30	21.10	-1	2,013	-0.05%
2022/03/11	0	0.00	5	21.90	21.95	-5	2,010	-0.25%
2022/03/10	1	22.10	16	22.15	22.00	-15	2,011	-0.75%
2022/03/09	9	22.09	5	22.06	22.10	4	1,963	0.20%
2022/03/08	21	21.30	2	21.55	21.20	19	1,887	1.01%
2022/03/04	0	0.00	2	21.75	21.65	-2	1,872	-0.11%
2022/03/03	0	0.00	5	21.85	21.90	-5	1,876	-0.27%
2022/03/02	1	21.40	1	21.65	21.70	0	1,865	0.00%
2022/03/01	1	21.45	0	0.00	21.60	1	1,868	0.05%
2022/02/25	3	21.22	1	20.90	20.95	2	1,868	0.11%
2022/02/24	0	0.00	4	21.15	20.85	-4	1,873	-0.21%
2022/02/23	1	21.35	0	0.00	21.50	1	1,865	0.05%
2022/02/22	10	21.25	0.2	21.20	21.20	9.8	1,881	0.52%
2022/02/21	1	21.70	5	21.75	21.70	-4	1,882	-0.21%
2022/02/18	6	21.73	0	0.00	21.75	6	1,886	0.32%
2022/02/17	5	21.40	0	0.00	21.15	5	1,816	0.28%
2022/02/16	0	0.00	3	21.05	21.25	-3	1,830	-0.16%
2022/02/15	3	20.90	0	0.00	20.85	3	1,835	0.16%
2022/02/11	0	0.00	80	20.85	20.85	-80	1,866	-4.29%
2022/02/10	0	0.00	8	21.05	21.15	-8	1,898	-0.42%
2022/02/07	81	20.83	6	20.60	20.90	75	1,982	3.78%
2022/01/26	2	20.10	0	0.00	20.00	2	2,106	0.09%
2022/01/24	2	20.08	2	20.25	20.15	0	2,129	0.00%
2022/01/21	4.1	20.50	0	0.00	20.40	4.1	2,141	0.19%
2022/01/20	5	20.80	1	20.80	20.80	4	2,133	0.19%
2022/01/19	1	20.90	0	0.00	20.80	1	2,137	0.05%
2022/01/18	4	20.90	2	21.10	20.90	2	2,143	0.09%
2022/01/14	2	20.83	4	20.84	20.90	-2	2,168	-0.09%
2022/01/13	1	21.30	0	0.00	21.15	1	2,159	0.05%
2022/01/05	2.1	22.06	0	0.00	21.90	2.1	2,176	0.09%
2022/01/04	1	22.15	0	0.00	22.20	1	2,212	0.05%
2022/01/03	0	0.00	1	21.90	22.15	-1	2,192	-0.05%
2021/12/29	1	21.90	0	0.00	21.85	1	2,209	0.05%
2021/12/28	2	21.55	3	21.55	21.55	-1	2,205	-0.05%
2021/12/22	0	0.00	80	21.46	21.45	-80	2,400	-3.33%
2021/12/20	0.1	21.80	0	0.00	21.60	0.1	2,425	0.00%
2021/12/17	0	0.00	2	21.73	21.50	-2	2,441	-0.08%
2021/12/15	1	21.50	0	0.00	21.40	1	2,473	0.04%
2021/12/14	2	21.60	0	0.00	21.40	2	2,489	0.08%
2021/12/13	1	21.95	1	21.95	21.90	0	2,460	0.00%
2021/12/10	4	22.06	0	0.00	22.05	4	2,470	0.16%
2021/12/07	0	0.00	1	22.25	22.20	-1	2,465	-0.04%
2021/12/06	4	22.20	6	22.25	22.10	-2	2,475	-0.08%
2021/11/30	0	0.00	3	22.15	22.30	-3	2,629	-0.11%
2021/11/29	7	21.79	5	21.52	21.70	2	2,647	0.08%
2021/11/26	5	22.02	0	0.00	22.00	5	2,702	0.19%
2021/11/25	2	22.40	1	22.40	22.30	1	2,812	0.04%
2021/11/24	0	0.00	3	22.50	22.50	-3	2,838	-0.11%
2021/11/23	3	22.05	1	22.40	22.00	2	2,835	0.07%
2021/11/22	1	22.20	6	22.20	22.35	-5	2,885	-0.17%
2021/11/19	2	22.15	9	22.28	22.15	-7	2,920	-0.24%
2021/11/18	0	0.00	3	22.27	22.25	-3	3,017	-0.10%
2021/11/17	1	22.20	4	22.15	22.25	-3	3,271	-0.09%
2021/11/12	1	22.25	0	0.00	22.40	1	3,764	0.03%
2021/11/11	0.2	22.30	4	22.23	22.10	-3.8	3,788	-0.10%
2021/11/10	0	0.00	3	22.52	22.50	-3	3,851	-0.08%
2021/11/09	2	22.80	0	0.00	22.70	2	4,035	0.05%
2021/11/05	1	22.15	0	0.00	22.15	1	4,069	0.02%
2021/11/04	1	22.80	0	0.00	22.40	1	4,078	0.02%
2021/11/03	87	22.98	99	22.98	22.90	-12	4,075	-0.29%
2021/11/01	0	0.00	2	22.13	22.15	-2	4,030	-0.05%
2021/10/29	1	21.70	7	21.86	21.80	-6	4,035	-0.15%
2021/10/28	0	0.00	2	21.63	21.55	-2	4,050	-0.05%
2021/10/22	3	21.32	0	0.00	21.25	3	4,341	0.07%
2021/10/20	0	0.00	6	21.55	21.60	-6	4,478	-0.13%
2021/10/19	9	21.52	0	0.00	21.55	9	4,623	0.19%
2021/10/18	5	21.00	0	0.00	21.15	5	4,723	0.11%
2021/10/15	2	20.88	0	0.00	20.90	2	4,860	0.04%
2021/10/14	1	20.60	0	0.00	20.80	1	4,970	0.02%
2021/10/13	0	0.00	1	20.65	20.50	-1	5,090	-0.02%
2021/10/12	6	20.78	3	20.70	20.70	3	5,273	0.06%
2021/10/08	2.2	21.66	0	0.00	21.65	2.2	5,619	0.04%
2021/10/07	1	22.10	1	21.90	21.85	0	5,852	0.00%
2021/10/06	12	21.48	0	0.00	21.20	12	6,070	0.20%
2021/10/05	5	21.65	0	0.00	21.60	5	6,279	0.08%
2021/10/01	4	22.55	3	22.60	22.45	1	6,574	0.02%
2021/09/30	1	22.75	3	23.05	23.10	-2	7,031	-0.03%
2021/09/29	4	22.75	0	0.00	22.70	4	8,346	0.05%
2021/09/28	4	23.10	0	0.00	22.90	4	8,859	0.05%
2021/09/24	0.1	23.20	2	23.05	23.05	-1.9	9,911	-0.02%
2021/09/23	4	22.90	0	0.00	22.90	4	10,734	0.04%
2021/09/17	2	23.25	0	0.00	23.30	2	12,887	0.02%
2021/09/15	1	22.90	1	22.90	22.95	0	15,892	0.00%
2021/09/13	2	23.40	0	0.00	23.30	2	21,568	0.01%
2021/09/10	4	23.46	5	23.25	23.50	-1	24,448	0.00%
2021/09/09	4	23.14	0	0.00	23.10	4	26,598	0.02%
2021/09/08	4	23.10	1	23.20	23.20	3	27,334	0.01%
2021/09/07	6	23.72	5	23.95	23.50	1	29,832	0.00%
2021/09/06	4	23.35	10	23.50	23.40	-6	31,157	-0.02%
2021/09/03	1	24.20	0	0.00	23.85	1	31,286	0.00%
2021/09/01	8	24.27	2	24.20	24.10	6	31,427	0.02%
2021/08/31	2	24.40	24.1	24.58	24.65	-22.1	31,969	-0.07%
2021/08/27	0	0.00	9	24.01	23.95	-9	32,360	-0.03%
2021/08/26	0	0.00	155	24.27	24.00	-155	32,704	-0.47%	大賣/鉅額交易
2021/08/24	12	24.41	135.1	24.40	23.85	-123.1	33,357	-0.37%	大賣/鉅額交易
2021/08/23	703	24.50	399	24.49	24.00	304	33,394	0.91%	大買/大賣/鉅額交易
2021/08/20	5	23.14	0	0.00	23.10	5	33,387	0.01%
2021/08/19	20	24.48	520	24.19	23.50	-500	33,397	-1.50%	大賣/鉅額交易
2021/08/18	473	24.16	7	24.09	24.10	466	33,180	1.40%	大買/鉅額交易
2021/08/17	5	23.30	0	0.00	22.80	5	33,237	0.02%
2021/08/16	4	23.25	4	23.70	23.20	0	33,777	0.00%
2021/08/13	119	24.12	162	23.88	23.95	-43	34,091	-0.13%	大買/大賣/
2021/08/11	0	0.00	2	23.10	23.35	-2	34,116	-0.01%
2021/08/10	36	23.82	0	0.00	23.75	36	34,202	0.11%
2021/08/09	0	0.00	2	23.95	23.90	-2	34,362	-0.01%
2021/08/06	1	23.80	2	24.10	23.95	-1	34,464	0.00%
2021/08/05	0	0.00	4	23.85	23.95	-4	34,663	-0.01%
2021/08/04	7	24.18	5	24.25	24.25	2	35,038	0.01%
2021/08/03	5	24.05	5	24.15	24.00	0	35,280	0.00%
2021/08/02	0	0.00	2	23.90	24.20	-2	35,478	-0.01%
2021/07/30	0	0.00	10	24.25	24.05	-10	35,601	-0.03%
2021/07/29	2	24.70	3	24.47	24.70	-1	35,684	0.00%
2021/07/28	3	24.00	0	0.00	23.85	3	35,757	0.01%
2021/07/27	1	24.40	0	0.00	24.40	1	36,236	0.00%
2021/07/26	3	25.17	4	24.90	24.90	-1	36,648	0.00%
2021/07/23	4	24.88	8	25.07	25.20	-4	36,871	-0.01%
2021/07/22	1	24.55	7	24.43	24.35	-6	37,094	-0.02%
2021/07/21	18	24.50	17	24.45	24.10	1	37,461	0.00%
2021/07/20	15	25.02	21	25.09	24.80	-6	38,136	-0.02%
2021/07/19	14	25.47	8	25.56	25.60	6	38,573	0.02%
2021/07/16	8	25.51	7	25.28	25.15	1	40,374	0.00%
2021/07/15	17	25.74	13	25.92	25.75	4	41,689	0.01%
2021/07/14	10.1	25.00	10	24.87	24.90	0.1	42,415	0.00%
2021/07/13	6	25.38	3	25.43	25.20	3	43,019	0.01%
2021/07/12	10	25.97	15	25.89	25.80	-5	42,947	-0.01%
2021/07/09	4	26.53	7	26.43	26.40	-3	42,805	-0.01%
2021/07/08	6	27.16	7	27.13	27.05	-1	42,891	0.00%
2021/07/07	6	27.60	10	27.28	27.50	-4	42,832	-0.01%
2021/07/06	66	27.95	57	27.92	28.25	9	42,444	0.02%
2021/07/05	17	26.50	43	26.30	26.95	-26	41,278	-0.06%
2021/07/02	30.1	26.73	28	26.79	26.60	2.1	40,903	0.01%
2021/07/01	100.2	28.31	109.1	27.55	27.10	-8.9	40,656	-0.02%	大賣/
2021/06/30	58	28.22	36	28.15	27.85	22	40,332	0.05%
2021/06/29	33	28.61	99	28.64	28.10	-66	39,878	-0.17%
2021/06/28	243	29.32	173.9	29.09	28.90	69.2	39,901	0.17%	大買/大賣/
2021/06/25	59.1	28.72	25.8	28.68	27.90	33.3	38,693	0.09%
2021/06/24	229.1	29.01	289.8	28.60	28.45	-60.7	37,832	-0.16%	大買/大賣/
2021/06/23	124	28.60	105.2	29.05	28.15	18.8	35,736	0.05%	大買/大賣/
2021/06/22	819	32.92	776.2	32.34	31.25	42.8	34,203	0.13%	大買/大賣/
2021/06/21	264	30.31	187.3	30.47	31.10	76.7	30,045	0.26%	大買/大賣/
2021/06/18	152.2	28.77	150.4	28.74	28.30	1.8	27,198	0.01%	大買/大賣/
2021/06/17	88	27.18	26.2	27.10	27.10	61.8	25,096	0.25%
2021/06/16	792	27.77	1,323	26.94	26.65	-531	24,395	-2.18%	大買/大賣/鉅額交易
2021/06/15	2,732	25.09	3,005.1	25.07	26.15	-273.1	21,945	-1.24%	大買/大賣/鉅額交易
2021/06/11	816	24.07	10	23.90	23.80	806	20,715	3.89%	大買/鉅額交易
2021/06/10	101	23.45	104	23.31	23.45	-3	20,690	-0.01%	大買/大賣/
2021/06/09	8	23.74	8	23.56	23.45	0	20,648	0.00%
2021/06/08	383.2	24.67	353	25.27	24.10	30.2	20,565	0.15%	大買/大賣/
2021/06/07	19	23.95	9	23.16	23.90	10	20,083	0.05%
2021/06/04	59.1	23.87	65	23.95	24.10	-5.9	19,964	-0.03%
2021/06/03	7	24.09	27	23.76	24.00	-20	19,624	-0.10%
2021/06/02	705	23.42	717	23.75	23.40	-12	19,299	-0.06%	大買/大賣/
2021/06/01	1	22.55	12	22.10	22.75	-11	18,664	-0.06%
2021/05/31	17	22.57	10	22.19	22.05	7	18,570	0.04%
2021/05/28	27	22.65	6	22.81	22.65	21	18,435	0.11%
2021/05/27	2	21.98	0	0.00	21.90	2	18,259	0.01%
2021/05/26	6	21.83	0	0.00	21.95	6	18,494	0.03%
2021/05/25	0	0.00	2	22.03	22.00	-2	18,527	-0.01%
2021/05/24	47	22.71	118	22.06	22.40	-71	18,330	-0.39%	大賣/
2021/05/21	813.2	21.02	708	21.23	21.90	105.1	17,771	0.59%	大買/大賣/鉅額交易
2021/05/20	1	20.10	21	20.10	19.95	-20	17,418	-0.11%
2021/05/19	13	20.06	15	20.51	20.45	-2	17,365	-0.01%
2021/05/18	21	19.22	8	19.42	20.05	13	17,255	0.08%
2021/05/17	3	18.47	11	18.78	18.25	-8	17,120	-0.05%
2021/05/14	6	20.37	27	20.11	20.10	-21	16,930	-0.12%
2021/05/13	4	19.84	15	19.94	19.80	-11	16,782	-0.07%
2021/05/12	13	21.42	24	21.84	20.75	-11	16,521	-0.07%
2021/05/11	4	23.38	24	23.53	23.00	-20	16,099	-0.12%
2021/05/10	3	24.78	12	24.80	24.65	-9	15,833	-0.06%
2021/05/07	14	24.30	11	23.83	24.75	3	15,601	0.02%
2021/05/06	2.1	24.19	1	23.75	23.75	1.1	15,417	0.01%
2021/05/05	11	23.75	42	24.14	23.90	-31	15,253	-0.20%
2021/05/04	24	24.67	26	24.10	23.75	-2	15,096	-0.01%
2021/05/03	15	26.13	23	26.12	25.50	-8	14,515	-0.06%
2021/04/29	14	25.31	23.2	25.47	25.30	-9.2	14,021	-0.07%
2021/04/28	20.1	25.96	97.8	25.78	25.65	-77.7	13,724	-0.57%
2021/04/27	25	26.49	34	26.91	26.50	-9	13,380	-0.07%
2021/04/26	23	27.67	23	26.63	27.30	0	12,907	0.00%
2021/04/23	60.5	26.43	47	26.40	25.80	13.5	12,086	0.11%
2021/04/22	122.5	28.69	66	28.79	27.00	56.5	11,549	0.49%	大買/
2021/04/21	93.1	26.75	82.2	26.37	27.60	10.9	9,621	0.11%
2021/04/20	62.5	25.65	64	25.44	25.10	-1.5	8,117	-0.02%
2021/04/19	86	23.79	51	24.15	24.60	35	7,019	0.50%
2021/04/16	2	22.45	3.2	22.46	22.40	-1.2	6,198	-0.02%
2021/04/15	22	22.20	3.1	22.15	22.15	18.9	6,025	0.31%
2021/04/14	26	22.22	39.5	21.96	22.35	-13.5	5,967	-0.23%
2021/04/13	13.2	22.22	7	22.26	21.90	6.2	5,771	0.11%
2021/04/12	11	22.50	20	22.45	22.30	-9	5,613	-0.16%
2021/04/09	2	22.40	30	22.38	22.60	-28	5,550	-0.50%
2021/04/08	0	0.00	7.1	22.24	22.50	-7.1	5,392	-0.13%
2021/04/07	18	21.96	12	22.08	22.15	6	5,263	0.11%
2021/04/06	91.1	22.54	16	22.43	22.40	75.1	5,191	1.45%
2021/04/01	57	21.98	15	21.90	22.15	42	5,110	0.82%
2021/03/31	32	21.45	68.5	21.48	21.45	-36.5	4,798	-0.76%
2021/03/30	26	23.00	10	23.03	22.25	16	3,993	0.40%
2021/03/29	3	22.22	1.6	22.27	22.40	1.4	4,034	0.03%
2021/03/26	2	22.33	1	22.35	22.35	1	4,748	0.02%
2021/03/25	6	22.47	0	0.00	22.40	6	5,212	0.12%
2021/03/24	4.2	22.56	2	22.50	22.55	2.2	5,463	0.04%
2021/03/22	2	22.95	8	22.98	22.95	-6	5,462	-0.11%
2021/03/19	6.2	22.30	1	22.35	22.30	5.2	5,380	0.10%
2021/03/18	3.2	22.78	0	0.00	22.60	3.2	5,313	0.06%
2021/03/17	17	23.11	10	22.95	22.90	7	5,234	0.13%
2021/03/16	8	22.58	0.1	22.95	23.10	7.9	5,088	0.16%
2021/03/12	0.1	22.05	4.5	21.93	22.00	-4.4	4,899	-0.09%
2021/03/11	11	21.94	1	21.95	21.90	10	4,838	0.21%
2021/03/10	3	22.55	0	0.00	22.45	3	4,710	0.06%
2021/03/08	0	0.00	1	23.20	22.95	-1	4,632	-0.02%
2021/03/02	6	23.78	0	0.00	23.40	6	4,574	0.13%
2021/02/26	33	23.79	20	23.84	23.95	13	4,553	0.29%
2021/02/25	10	25.60	2	25.50	26.50	8	4,253	0.19%
2021/02/24	1	25.50	0	0.00	25.30	1	4,134	0.02%
2021/02/19	1	24.80	1	25.30	24.90	0	3,993	0.00%
2021/02/04	1	23.95	0	0.00	24.00	1	3,914	0.03%
2021/01/29	1	24.25	0	0.00	24.05	1	3,888	0.03%
2021/01/28	1	24.55	0	0.00	24.75	1	3,870	0.03%
2021/01/27	2	25.18	3	25.15	25.00	-1	3,866	-0.03%
2021/01/26	22	25.11	10	25.00	25.10	12	3,864	0.31%
2021/01/22	20	24.57	0	0.00	24.65	20	3,864	0.52%
2021/01/20	5	24.20	0	0.00	24.05	5	3,859	0.13%
2021/01/19	0	0.00	1	25.00	24.70	-1	3,826	-0.03%
2021/01/15	0	0.00	55	25.54	25.40	-55	3,820	-1.44%
2021/01/14	0	0.00	1	26.45	26.15	-1	3,784	-0.03%
2021/01/11	5	27.00	5	27.05	26.75	0	3,702	0.00%
2021/01/08	1	27.10	0	0.00	26.45	1	3,680	0.03%
2021/01/06	0.8	27.20	7	26.74	26.50	-6.2	3,633	-0.17%
2021/01/05	0	0.00	10	27.64	27.60	-10	3,567	-0.28%
2021/01/04	2.1	27.84	2	27.90	28.25	0.1	3,547	0.00%
2020/12/31	3	28.52	0	0.00	28.45	3	3,478	0.09%
2020/12/30	1	28.60	0	28.75	28.70	1	3,451	0.03%
2020/12/29	2	29.33	2	28.85	28.80	0	3,435	0.00%
2020/12/28	31.1	29.80	28	30.04	29.35	3.1	3,310	0.09%
2020/12/25	1	28.50	0	0.00	28.30	1	3,066	0.03%
2020/12/24	0	29.05	1	28.90	28.65	-1	2,989	-0.03%
2020/12/23	1	29.05	16	28.22	29.00	-15	2,911	-0.52%
2020/12/22	64	31.53	79	29.59	28.05	-15	2,739	-0.55%
2020/12/21	18	30.14	10	30.79	30.95	8	1,990	0.40%
2020/12/18	7	26.92	5	26.74	28.15	2	1,510	0.13%
2020/12/17	4	25.65	1	25.60	25.60	3	1,250	0.24%
2020/12/16	0	0.00	1	25.35	25.30	-1	1,210	-0.08%
2020/12/15	0	0.00	1	24.75	24.75	-1	1,187	-0.08%
2020/12/14	2	24.85	0	0.00	24.80	2	1,187	0.17%
2020/12/11	6	24.67	0	0.00	24.60	6	1,199	0.50%
2020/12/10	2	25.00	0	0.00	24.70	2	1,197	0.17%
2020/12/09	4	24.95	0	0.00	24.85	4	1,218	0.33%
2020/12/08	1	25.15	3	25.25	25.15	-2	1,410	-0.14%
2020/12/03	0	25.10	0	0.00	24.85	0	1,444	0.00%
2020/12/02	50	25.20	0	0.00	25.05	50	1,577	3.17%
2020/11/26	1	25.35	0	0.00	25.25	1	1,570	0.06%
2020/11/25	0	0.00	3	25.12	25.05	-3	1,603	-0.19%
2020/11/18	0	0.00	0.1	23.90	24.00	-0.1	1,578	-0.01%
2020/11/17	0	0.00	1	23.95	23.95	-1	1,588	-0.06%
2020/11/13	1	24.00	0	0.00	24.05	1	1,680	0.06%
2020/11/12	3	24.26	0	0.00	23.85	3	1,789	0.17%
2020/10/29	0	0.00	19	24.90	24.85	-19	2,027	-0.94%
2020/10/28	0	0.00	2	25.30	25.25	-2	2,105	-0.09%
2020/10/22	0	0.00	1	24.85	24.85	-1	2,196	-0.05%
2020/10/21	0	0.00	3	24.90	24.90	-3	2,212	-0.14%
2020/10/20	0	0.00	2	24.80	24.55	-2	2,217	-0.09%
2020/10/19	2	24.60	0	0.00	24.90	2	2,231	0.09%
2020/10/16	2	24.40	0	0.00	24.35	2	2,282	0.09%
2020/10/15	0	0.00	1	24.65	24.60	-1	2,288	-0.04%
2020/10/13	0	0.00	0	24.65	24.65	0	2,317	0.00%
2020/10/07	0	0.00	1	24.85	24.75	-1	2,392	-0.04%
2020/10/06	2	24.88	3	24.93	24.90	-1	2,394	-0.04%
2020/10/05	3	24.35	0	0.00	24.35	3	2,382	0.13%
2020/09/25	1	23.80	0	0.00	23.80	1	2,432	0.04%
2020/09/24	1	24.00	2	24.00	23.90	-1	2,416	-0.04%
2020/09/22	8	24.81	0	0.00	24.45	8	2,380	0.34%
2020/09/16	1	25.00	0	0.00	24.80	1	2,390	0.04%
2020/09/14	0	0.00	4	25.00	25.10	-4	2,380	-0.17%
2020/09/11	5	26.17	2	26.40	25.25	3	2,354	0.13%
2020/09/08	2	25.60	2	25.40	25.15	0	2,131	0.00%
2020/09/07	0	0.00	20	25.87	25.70	-20	2,099	-0.95%
2020/09/02	5	24.45	0	0.00	24.45	5	2,010	0.25%
2020/09/01	5	24.40	0	0.00	24.45	5	2,049	0.24%
2020/08/31	10	25.05	0	0.00	24.75	10	2,042	0.49%
2020/08/27	2	24.65	2	24.75	24.35	0	1,985	0.00%
2020/08/25	0	0.00	2	24.90	24.50	-2	1,978	-0.10%
2020/08/20	2	23.90	0	0.00	24.15	2	2,068	0.10%
2020/08/19	0	0.00	1	25.40	25.40	-1	2,022	-0.05%
2020/08/18	1	25.60	1	25.95	25.35	0	1,980	0.00%
2020/08/17	2	24.83	3	25.03	24.85	-1	1,869	-0.05%
2020/08/13	0	0.00	0.2	24.65	24.55	-0.2	1,904	-0.01%
2020/08/10	3	25.83	1	25.80	25.25	2	1,900	0.11%
2020/08/07	1	25.90	0	0.00	25.70	1	1,868	0.05%
2020/08/05	1	25.25	2	25.25	25.25	-1	1,845	-0.05%
2020/08/04	0	0.00	40	25.79	25.65	-40	1,869	-2.14%
2020/08/03	43.2	26.26	0.4	26.25	26.40	42.7	1,840	2.32%
2020/07/31	6	24.84	0	0.00	24.80	6	1,786	0.34%
2020/07/30	9	25.13	14	25.08	25.15	-5	1,897	-0.26%
2020/07/29	20	24.79	12	24.99	24.70	8	1,876	0.43%
2020/07/28	3	23.72	3	23.80	23.70	0	1,827	0.00%
2020/07/27	0	0.00	4	24.20	24.00	-4	1,829	-0.22%
2020/07/24	1	24.00	0	0.00	24.05	1	1,834	0.05%
2020/07/23	0	0.00	12	24.44	24.40	-12	1,835	-0.65%
2020/07/22	15	24.91	1	25.00	24.70	14	1,832	0.76%
2020/07/21	0	0.00	1	24.65	24.60	-1	1,772	-0.06%
2020/07/20	1	23.80	1	24.80	24.75	0	1,759	0.00%
2020/07/17	10	24.48	14	24.20	24.10	-4	1,737	-0.23%
2020/07/16	2	24.05	1	24.55	24.55	1	1,758	0.06%
2020/07/15	7	24.19	3	24.77	23.80	4	1,746	0.23%
2020/07/14	1	23.70	0	0.00	23.60	1	1,664	0.06%
2020/07/13	0	0.00	1	23.50	23.70	-1	1,671	-0.06%
2020/07/10	1	23.50	0	0.00	23.30	1	1,669	0.06%
2020/07/09	1	24.15	1	24.50	23.90	0	1,663	0.00%
2020/07/08	0	0.00	1	24.00	23.65	-1	1,627	-0.06%
2020/07/07	0	0.00	1	23.80	23.45	-1	1,623	-0.06%
2020/07/06	0	0.00	3	23.45	23.70	-3	1,629	-0.18%
2020/07/02	2	23.20	0	0.00	23.10	2	1,629	0.12%
2020/06/29	2	22.90	0	0.00	22.80	2	1,656	0.12%
2020/06/24	0	0.00	1	24.00	23.25	-1	1,648	-0.06%
2020/06/23	1	23.00	0	0.00	22.95	1	1,630	0.06%
2020/06/19	0	0.00	1	23.75	23.60	-1	1,617	-0.06%
2020/06/18	3	24.10	0	0.00	23.70	3	1,618	0.19%
2020/06/15	2	23.63	6	23.67	23.50	-4	1,655	-0.24%
2020/06/12	0	0.00	2	23.55	23.75	-2	1,657	-0.12%
2020/06/11	3	24.43	0	0.00	24.05	3	1,669	0.18%
2020/06/10	0	0.00	10	24.95	25.00	-10	1,645	-0.61%
2020/06/09	5	25.40	0	0.00	25.30	5	1,662	0.30%
2020/06/08	7	25.72	0	0.00	25.55	7	1,676	0.42%
2020/06/04	2	24.90	0	0.00	24.80	2	1,634	0.12%
2020/06/03	1	25.00	0	0.00	25.00	1	1,644	0.06%
2020/06/02	1	25.00	0	0.00	25.15	1	1,632	0.06%
2020/06/01	0	0.00	23	25.42	25.10	-23	1,619	-1.42%
2020/05/29	13	25.08	12	25.06	24.80	1	1,600	0.06%
2020/05/28	3	24.80	24	24.82	24.50	-21	1,548	-1.36%
2020/05/27	29	24.68	0	0.00	24.85	29	1,518	1.91%
2020/05/26	0	0.00	0.2	23.75	23.80	-0.2	1,476	-0.01%
2020/05/22	2	23.90	0	0.00	23.80	2	1,481	0.14%
2020/05/21	0	0.00	10	24.43	24.30	-10	1,473	-0.68%
2020/05/20	1	25.30	1	24.30	24.25	0	1,469	0.00%
2020/05/19	11	25.01	4	24.30	24.50	7	1,414	0.49%
2020/05/18	0	0.00	0.4	24.40	24.50	-0.4	1,404	-0.03%
2020/05/15	0	0.00	10	24.05	23.50	-10	1,383	-0.72%
2020/05/14	1	24.00	0	0.00	23.75	1	1,366	0.07%
2020/05/13	1	24.80	0	0.00	24.85	1	1,340	0.07%
2020/05/12	1	24.50	1	24.60	24.75	0	1,322	0.00%
2020/05/11	0	0.00	1	24.15	25.00	-1	1,306	-0.08%
2020/05/08	2	24.13	0	0.00	24.00	2	1,296	0.15%
2020/05/07	0	0.00	1	23.90	23.90	-1	1,277	-0.08%
2020/05/06	6	24.58	7	24.44	24.35	-1	1,248	-0.08%
2020/05/05	6	23.25	0	0.00	23.35	6	1,127	0.53%
2020/04/29	2	21.65	0	0.00	21.70	2	1,095	0.18%
2020/04/27	0	0.00	1	20.10	20.50	-1	1,114	-0.09%
2020/04/22	2	19.60	0	0.00	19.65	2	1,114	0.18%
2020/04/17	1	19.95	0	0.00	19.85	1	1,112	0.09%
2020/04/14	1	18.60	7	18.69	19.00	-6	1,134	-0.53%
2020/04/07	2	18.05	4	18.03	18.35	-2	1,130	-0.18%
2020/04/06	6	17.75	0	0.00	17.70	6	1,132	0.53%
2020/04/01	0	0.00	6	17.60	17.50	-6	1,127	-0.53%
2020/03/31	4	17.90	0	0.00	17.60	4	1,123	0.36%
2020/03/20	10	16.33	10	16.55	17.10	0	1,111	0.00%
2020/03/19	6	16.55	0	0.00	15.55	6	1,096	0.55%
2020/03/16	1	18.60	0	0.00	18.00	1	1,025	0.10%
2020/03/13	0	0.00	4.5	18.66	19.30	-4.5	1,002	-0.45%
2020/03/12	0	0.00	3	21.07	20.55	-3	976	-0.31%
2020/03/10	0	0.00	2	22.25	22.25	-2	941	-0.21%
2020/03/09	0	0.00	4	22.65	22.55	-4	920	-0.43%
2020/03/06	0	0.00	1	22.80	22.90	-1	901	-0.11%
2020/03/04	2	22.85	0	0.00	22.90	2	901	0.22%
2020/02/26	1	23.45	3	23.45	23.30	-2	886	-0.23%
2020/02/19	0	0.00	1	24.05	24.05	-1	854	-0.12%
2020/02/12	2	24.48	0	0.00	24.50	2	862	0.23%
2020/02/03	1	23.50	0	0.00	23.35	1	854	0.12%
2020/01/30	0	0.00	4	24.85	24.50	-4	834	-0.48%
2020/01/20	2	26.25	0	0.00	26.25	2	799	0.25%
2020/01/14	0	0.00	53	26.41	26.35	-53	843	-6.28%
2020/01/10	33	26.48	0	0.00	26.25	33	832	3.97%
2020/01/09	10	26.78	0	0.00	26.80	10	795	1.26%
2020/01/08	5	26.70	0	0.00	26.50	5	804	0.62%
2020/01/07	8	26.79	0	0.00	26.95	8	843	0.95%
2020/01/06	1	27.00	2	26.85	26.80	-1	877	-0.11%
2019/12/30	3	27.15	0	0.00	26.95	3	853	0.35%
2019/12/24	1	27.25	0	0.00	26.95	1	848	0.12%
2019/12/19	4	26.85	0	0.00	26.85	4	828	0.48%
2019/12/09	2	26.90	0	0.00	26.80	2	1,038	0.19%
2019/11/25	0	0.00	2	26.65	26.65	-2	1,087	-0.18%
2019/11/11	1	26.80	0	0.00	26.65	1	1,129	0.09%
2019/11/08	1	27.25	0	0.00	27.10	1	1,117	0.09%
2019/11/07	0	0.00	1.2	27.45	27.60	-1.2	1,107	-0.11%
2019/11/06	0	0.00	1	27.05	27.00	-1	1,076	-0.09%
2019/10/30	0	0.00	1	27.05	27.10	-1	1,084	-0.09%
2019/10/28	0.1	26.80	0	0.00	26.80	0.1	1,096	0.01%
2019/10/23	0	0.00	1	27.20	27.00	-1	1,112	-0.09%
2019/10/17	1	26.95	0	0.00	26.90	1	1,074	0.09%
2019/10/15	1	27.35	37	27.29	27.20	-36	1,179	-3.05%
2019/10/14	36	27.05	0	0.00	27.10	36	1,207	2.98%
2019/09/12	0.2	26.30	0	0.00	26.45	0.2	1,231	0.02%
2019/08/08	0	0.00	5	26.30	26.10	-5	1,529	-0.33%
2019/08/07	15	26.73	15	26.25	26.40	0	1,527	0.00%
2019/08/05	1	26.20	0	0.00	26.00	1	1,517	0.07%
2019/08/02	0	0.00	2	26.15	26.15	-2	1,531	-0.13%
2019/07/29	1	26.55	0	0.00	26.50	1	1,651	0.06%
2019/07/26	1	27.05	0	0.00	26.70	1	1,719	0.06%
2019/07/23	0	0.00	1	26.75	26.75	-1	1,731	-0.06%
2019/07/18	6	27.65	0	0.00	27.30	6	1,714	0.35%
2019/07/12	3	26.40	0	0.00	26.40	3	1,564	0.19%
2019/06/17	0.2	26.45	0	0.00	26.55	0.2	2,105	0.01%
2019/06/14	0	0.00	1	26.65	26.50	-1	2,128	-0.05%
2019/06/12	6	26.71	5	26.20	26.20	1	2,139	0.05%
2019/05/29	1	26.40	1	26.75	26.35	0	2,132	0.00%
2019/05/24	1	27.40	1	27.20	26.90	0	2,302	0.00%
2019/05/22	0	0.00	1	27.05	27.10	-1	2,380	-0.04%
2019/05/21	0	0.00	1	28.45	27.20	-1	2,470	-0.04%
2019/05/20	4	26.65	1	26.30	27.40	3	2,634	0.11%
2019/05/09	2	26.65	0	0.00	26.25	2	3,088	0.06%
2019/04/22	0	0.00	1	26.50	26.40	-1	3,045	-0.03%
2019/04/19	1	26.50	0.2	26.35	26.50	0.8	3,065	0.03%
2019/04/16	0	0.00	4	26.15	26.35	-4	3,068	-0.13%
2019/04/11	0	0.00	3	27.65	27.65	-3	3,012	-0.10%
2019/04/10	0	0.00	3	27.55	27.60	-3	3,007	-0.10%
2019/04/09	3	27.70	3	27.80	27.80	0	3,003	0.00%
2019/04/03	0	0.00	12	27.35	27.30	-12	2,986	-0.40%
2019/04/02	4	27.60	0	0.00	27.30	4	2,980	0.13%
2019/03/27	0	0.00	2	28.40	28.50	-2	2,985	-0.07%
2019/03/21	4	29.55	2	30.00	29.50	2	2,877	0.07%
2019/03/20	0	0.00	3	29.70	29.25	-3	2,735	-0.11%
2019/03/19	2	28.45	0	0.00	28.45	2	2,623	0.08%
2019/03/18	3	28.95	0	0.00	28.55	3	2,601	0.12%
2019/03/14	1	27.50	0	0.00	27.60	1	2,546	0.04%
2019/03/08	0	0.00	4	27.10	27.20	-4	2,575	-0.16%
2019/03/07	0	0.00	5	27.30	27.40	-5	2,602	-0.19%
2019/03/06	0	0.00	1	28.15	28.25	-1	2,584	-0.04%
2019/03/04	0	0.00	1.3	28.60	28.60	-1.3	2,587	-0.05%
2019/02/26	0	0.00	20	29.74	28.80	-20	2,590	-0.77%
2019/02/25	19	29.13	5	28.25	29.35	14	2,499	0.56%
2019/02/22	4	28.20	56.4	28.37	28.20	-52.4	2,414	-2.17%
2019/02/21	50	28.80	4	28.90	28.95	46	2,371	1.94%
2019/02/20	1	28.65	65	29.15	28.95	-64	2,315	-2.76%
2019/02/19	90	28.86	28	29.18	29.10	62	2,203	2.81%
2019/02/18	7	26.51	2	26.58	26.70	5	1,946	0.26%
2019/02/15	3	26.15	7	26.02	26.15	-4	1,928	-0.21%
2019/02/14	0	0.00	2	24.48	24.50	-2	1,725	-0.12%
2019/02/13	6	24.60	3	24.45	24.60	3	1,714	0.18%
2019/02/12	11	24.40	8	24.45	24.30	3	1,684	0.18%
2019/02/11	5	26.00	0	0.00	25.15	5	1,536	0.33%
2019/01/29	0	0.00	3	25.98	26.00	-3	1,529	-0.20%
2019/01/28	3	25.70	0	0.00	25.70	3	1,539	0.19%
2019/01/25	0	0.00	1	26.70	26.00	-1	1,578	-0.06%
2019/01/24	6	26.46	1	26.50	26.60	5	1,550	0.32%
2019/01/22	3	24.45	0	0.00	24.40	3	1,465	0.20%
2019/01/08	0	0.00	2	24.85	24.80	-2	1,519	-0.13%
2019/01/04	0.8	23.60	0	0.00	23.60	0.8	1,553	0.05%
2018/12/25	0	0.00	5	25.55	25.25	-5	1,910	-0.26%
2018/12/24	1	26.20	1	26.70	26.20	0	2,009	0.00%
2018/12/22	5	26.45	0	0.00	26.20	5	2,224	0.22%
2018/12/18	1	26.85	0.6	27.00	27.00	0.4	3,031	0.01%
2018/12/13	0	0.00	1	28.95	28.35	-1	3,106	-0.03%
2018/12/06	5	28.20	2	28.20	27.55	3	3,137	0.10%
2018/12/04	0	0.00	4	29.05	29.10	-4	3,116	-0.13%
2018/12/03	1	29.00	0	0.00	29.15	1	3,118	0.03%
2018/11/30	1	29.05	0	0.00	28.85	1	3,110	0.03%
2018/11/28	18	30.22	0	0.00	29.95	18	3,062	0.59%
2018/11/27	2	30.15	14	30.01	29.90	-12	3,056	-0.39%
2018/11/26	3	29.10	3	31.38	30.30	0	3,041	0.00%
2018/11/14	0.9	33.65	0	0.00	33.65	0.9	2,998	0.03%
2018/11/13	0	0.00	1	32.60	32.50	-1	2,910	-0.03%
2018/11/08	0.2	32.50	0	0.00	32.50	0.2	2,903	0.01%
2018/11/02	1	33.70	1	33.05	32.95	0	2,855	0.00%
2018/10/19	0.1	32.10	0	0.00	32.15	0.1	2,876	0.00%
2018/10/12	0	0.00	0.9	32.50	32.20	-0.9	2,998	-0.03%
2018/10/11	1	31.50	0	0.00	31.50	1	2,980	0.03%
2018/10/09	0	0.00	5	35.04	34.95	-5	2,938	-0.17%
2018/10/08	5	35.65	0	0.00	35.30	5	2,986	0.17%
2018/10/05	5	35.40	5	35.60	35.10	0	3,037	0.00%
2018/10/03	16	38.68	116	40.02	38.10	-100	2,958	-3.38%	大賣/
2018/10/02	16	40.08	14.4	40.51	40.05	1.6	2,852	0.06%
2018/10/01	46	41.50	47	41.64	41.60	-1	2,765	-0.04%
2018/09/28	12	41.79	21	42.04	39.80	-9	2,552	-0.35%
2018/09/27	180	41.56	241	41.61	42.70	-61	2,425	-2.52%	大買/大賣/
2018/09/26	175	40.83	105.4	39.82	41.15	69.6	2,053	3.39%	大買/大賣/
2018/09/25	100	37.45	1.2	37.45	37.45	98.8	1,803	5.48%
2018/09/21	0	0.00	5	35.05	34.05	-5	1,777	-0.28%
2018/09/20	5	34.60	0	0.00	34.70	5	1,790	0.28%
2018/09/19	47	34.82	48	34.99	34.15	-1	1,866	-0.05%
2018/09/18	0	0.00	2	33.45	33.00	-2	1,875	-0.11%
2018/09/17	0	0.00	2	33.00	32.90	-2	2,090	-0.10%
2018/09/14	1	33.00	0.1	33.00	33.00	0.9	2,284	0.04%
2018/09/13	2	34.10	2	34.55	33.60	0	2,305	0.00%
2018/09/07	0	0.00	36	34.56	33.55	-36	2,352	-1.53%
2018/09/06	0	0.00	2.5	34.05	34.05	-2.5	2,370	-0.11%
2018/09/05	43	35.06	7	35.30	35.10	36	2,415	1.49%
2018/09/04	1	35.05	0	0.00	35.30	1	2,495	0.04%
2018/09/03	1	34.80	0	0.00	34.50	1	2,529	0.04%
2018/08/30	2	36.60	0	0.00	36.50	2	2,583	0.08%
2018/08/28	0	0.00	77	36.97	36.85	-77	2,667	-2.89%
2018/08/24	32	38.29	55	38.18	37.30	-23	2,871	-0.80%
2018/08/23	100	38.72	10.4	38.52	38.20	89.6	2,896	3.09%
2018/08/20	13	36.88	42	36.80	37.10	-29	3,081	-0.94%
2018/08/17	42	35.26	0.4	35.00	35.25	41.6	3,129	1.33%
2018/08/13	0	0.00	0.3	35.10	35.10	-0.3	3,416	-0.01%
2018/08/10	0	0.00	4	37.25	37.05	-4	3,579	-0.11%
2018/08/08	10	37.50	0	0.00	37.35	10	3,908	0.26%
2018/08/07	0	0.00	0	37.80	37.85	0	4,066	0.00%
2018/08/06	0	0.00	0	37.30	37.30	0	4,265	0.00%
2018/08/02	3	37.95	0	0.00	37.75	3	4,827	0.06%
2018/08/01	10	39.70	0	0.00	38.65	10	4,964	0.20%
2018/07/31	10.4	41.49	0	0.00	41.10	10.4	5,096	0.20%
2018/07/30	0	0.00	0.4	40.75	40.75	-0.4	5,153	-0.01%
2018/07/17	10	16.40	63	16.39	15.85	-53	5,248	-1.01%
2018/07/16	63	16.62	0	0.00	16.55	63	5,300	1.19%
2018/07/13	1	15.25	0	0.00	15.50	1	5,436	0.02%
2018/07/05	5	15.55	0	0.00	15.20	5	7,094	0.07%
2018/07/04	1	16.15	1	16.50	16.10	0	7,627	0.00%
2018/07/03	11	17.35	7	17.44	17.00	4	7,720	0.05%
2018/07/02	9	17.75	0	0.00	17.75	9	7,924	0.11%
2018/06/29	1	17.95	0	0.00	17.85	1	8,066	0.01%
2018/06/27	1	17.95	0	0.00	18.05	1	8,685	0.01%
2018/06/26	1	17.90	0	0.00	17.65	1	9,058	0.01%
2018/06/25	0	0.00	30	18.10	18.15	-30	9,292	-0.32%
2018/06/22	4	18.68	1	18.55	18.40	3	9,531	0.03%
2018/06/21	2	18.90	0	0.00	18.90	2	9,520	0.02%
2018/06/20	8	19.01	34	19.57	19.10	-26	9,512	-0.27%
2018/06/19	38	19.84	5	19.95	19.35	33	9,482	0.35%
2018/06/15	0	0.00	6	19.02	19.10	-6	9,398	-0.06%
2018/06/14	38	20.40	534	19.99	19.70	-496	9,338	-5.31%	大賣/鉅額交易
2018/06/13	535	19.62	0	0.00	19.70	535	9,122	5.86%	大買/鉅額交易
2018/06/12	0	0.00	6	17.95	17.95	-6	8,940	-0.07%
2018/06/11	0	0.00	11	18.15	18.15	-11	8,918	-0.12%
2018/06/08	1	18.15	0	0.00	18.10	1	8,919	0.01%
2018/06/06	0	0.00	2	18.65	18.40	-2	8,919	-0.02%
2018/06/04	1	18.95	0	0.00	18.85	1	8,870	0.01%
2018/06/01	3	18.30	0	0.00	18.90	3	8,831	0.03%
2018/05/30	0	0.00	2	18.60	18.50	-2	8,779	-0.02%
2018/05/29	10	18.93	0	0.00	18.45	10	8,778	0.11%
2018/05/28	0	0.00	1	18.30	18.25	-1	8,746	-0.01%
2018/05/25	0	0.00	5	19.00	18.70	-5	8,721	-0.06%
2018/05/24	25	19.32	0	0.00	19.30	25	8,710	0.29%
2018/05/21	3	19.00	0	0.00	19.10	3	8,536	0.04%
2018/05/18	0	0.00	2	19.20	19.50	-2	8,493	-0.02%
2018/05/17	4	19.43	11	19.55	19.15	-7	8,462	-0.08%
2018/05/15	0	0.00	1	21.10	20.85	-1	8,292	-0.01%
2018/05/11	2	20.95	2	20.70	20.70	0	8,260	0.00%
2018/05/10	0	0.00	1	21.30	20.90	-1	8,217	-0.01%
2018/05/08	5	20.96	0	0.00	20.90	5	8,040	0.06%
2018/05/07	0	0.00	1	21.60	22.00	-1	7,918	-0.01%
2018/05/04	2	20.23	7.1	20.38	20.05	-5.1	7,744	-0.07%
2018/05/03	14	21.66	71	22.10	21.40	-57	7,599	-0.75%
2018/05/02	81	24.38	264	24.90	23.70	-183	7,419	-2.47%	大賣/鉅額交易
2018/04/30	261	24.07	12	24.14	24.20	249	7,147	3.48%	大買/鉅額交易
2018/04/27	0	0.00	1	20.20	22.00	-1	6,924	-0.01%
2018/04/26	3	24.20	0	0.00	21.45	3	6,817	0.04%
2018/04/25	4	23.30	2	23.63	23.80	2	6,690	0.03%
2018/04/24	0	0.00	1	24.50	24.00	-1	6,694	-0.01%
2018/04/20	1	25.30	0	0.00	25.40	1	6,824	0.01%
2018/04/19	2	26.43	23.1	26.27	25.90	-21.1	6,738	-0.31%
2018/04/18	6	24.80	10	24.41	24.80	-4	6,566	-0.06%
2018/04/17	1	24.05	2	24.50	24.05	-1	6,658	-0.02%
2018/04/16	5	24.34	6	23.96	24.30	-1	6,680	-0.01%
2018/04/13	17	25.62	95	25.42	25.50	-78	6,977	-1.12%
2018/04/12	61	26.43	31	25.55	26.40	30	6,854	0.44%
2018/04/11	51	23.90	49.1	24.70	26.05	1.9	6,572	0.03%
2018/04/10	44	23.60	530	24.22	23.70	-486	5,896	-8.24%	大賣/鉅額交易
2018/04/09	502	22.10	30.1	22.10	22.10	471.9	5,290	8.92%	大買/鉅額交易
2018/04/03	4	19.13	27	18.65	20.10	-23	5,118	-0.45%
2018/04/02	8	18.66	35	18.78	18.40	-27	4,878	-0.55%
2018/03/31	28	18.72	20	18.85	18.60	8	4,723	0.17%
2018/03/30	11	18.45	80	18.78	18.35	-69	4,498	-1.53%
2018/03/29	53	17.48	217	16.56	17.70	-164	4,080	-4.02%	大賣/鉅額交易
2018/03/28	183	16.24	286	15.94	16.20	-103	3,675	-2.80%	大買/大賣/鉅額交易
2018/03/27	268	15.79	2	14.88	15.80	266	3,398	7.83%	大買/鉅額交易
2018/03/26	0	0.00	15	14.40	14.40	-15	3,143	-0.48%
2018/03/22	0	0.00	3	14.37	14.30	-3	3,114	-0.10%
2018/03/21	0	0.00	1	14.45	14.30	-1	3,114	-0.03%
2018/03/20	0	0.00	1	14.15	14.30	-1	3,107	-0.03%
2018/03/16	10	14.40	0	0.00	14.20	10	3,104	0.32%
2018/03/14	0	0.00	20	14.45	14.25	-20	3,092	-0.65%
2018/03/13	0	0.00	4	14.11	14.20	-4	3,078	-0.13%
2018/03/12	8	14.36	0	0.00	14.20	8	3,072	0.26%
2018/03/07	0	0.00	4	14.00	13.90	-4	3,028	-0.13%
2018/03/05	0.3	14.25	46	14.25	14.35	-45.8	3,012	-1.52%
2018/03/02	46	14.10	30	13.95	13.95	16	2,966	0.54%
2018/03/01	3	13.85	0	0.00	13.90	3	2,966	0.10%
2018/02/27	0	0.00	13	13.78	13.75	-13	2,994	-0.43%
2018/02/26	3	14.20	0	0.00	13.90	3	2,997	0.10%
2018/02/23	4	13.78	0.7	13.90	14.00	3.3	3,000	0.11%
2018/02/22	4	13.38	0	0.00	13.05	4	2,968	0.13%
2018/02/12	0	0.00	2	13.00	13.00	-2	2,973	-0.07%
2018/02/09	0	0.00	2	13.00	13.00	-2	2,969	-0.07%
2018/02/07	0.3	13.40	0	0.00	13.45	0.3	2,976	0.01%
2018/02/02	4	14.30	1	14.25	14.20	3	2,894	0.10%
2018/02/01	1	14.80	0	0.00	14.60	1	2,930	0.03%
2018/01/31	1	14.35	1	14.25	14.30	0	2,909	0.00%
2018/01/30	2	14.00	0	0.00	13.95	2	2,988	0.07%
2018/01/24	1	14.20	0	0.00	14.00	1	3,150	0.03%
2018/01/23	5	14.38	0	0.00	14.50	5	3,107	0.16%
2018/01/22	3	14.53	0.3	14.30	14.30	2.7	3,099	0.09%
2018/01/19	0	0.00	2	14.65	14.55	-2	3,098	-0.06%
2018/01/18	0	0.00	146	14.51	14.80	-146	3,062	-4.77%	大賣/鉅額交易
2018/01/17	152	14.99	2	15.25	15.25	150	2,957	5.07%	大買/鉅額交易
2018/01/16	2	14.00	1	13.85	13.95	1	2,700	0.04%
2018/01/15	2.2	13.84	0	0.00	13.70	2.2	2,661	0.08%
2018/01/11	4	14.00	15	13.69	13.85	-11	2,561	-0.43%
2018/01/10	6	14.91	6	14.82	14.75	0	2,356	0.00%
2018/01/09	18	15.09	31	14.99	15.25	-13	2,210	-0.59%
2018/01/08	1	13.50	17	13.83	13.90	-16	1,768	-0.90%
2018/01/05	7	12.26	0	0.00	12.65	7	1,616	0.43%
2018/01/02	2	11.43	0	0.00	11.45	2	1,450	0.14%