台船 (2208)-元大-府城券商分點個股進出

台股 » 個股 » 台船 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台船

(2208)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台船 (2208)籌碼相關－元大-府城券商分點個股進出

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-府城券商分點個股進出
元大-府城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	17.00	0	0.00	17.00	0	2,805	0.00%
2024/11/21	2	16.55	0	0.00	16.60	2	3,131	0.06%
2024/11/20	0	0.00	0.2	16.80	16.70	-0.2	3,147	-0.01%
2024/11/19	1	16.85	0	0.00	17.00	1	3,144	0.03%
2024/11/14	2	17.15	0	0.00	16.85	2	3,238	0.06%
2024/11/13	1	17.35	0	0.00	17.30	1	3,255	0.03%
2024/11/07	0	0.00	1	17.95	17.90	-1	3,805	-0.03%
2024/11/04	0.1	17.80	0	0.00	17.55	0.1	3,836	0.00%
2024/11/01	0.2	17.47	0	0.00	17.65	0.2	3,917	0.00%
2024/10/30	0	17.45	47	17.39	17.25	-47	3,911	-1.20%
2024/10/28	0	0.00	2	17.50	17.60	-2	3,923	-0.05%
2024/10/25	2	17.40	2	17.45	17.40	0	3,943	0.00%
2024/10/24	2	17.50	0	0.00	17.40	2	3,970	0.05%
2024/10/23	0	0.00	71	17.52	17.40	-71	3,987	-1.78%
2024/10/22	0	17.55	0	0.00	17.55	0	4,000	0.00%
2024/10/16	0	0.00	4	17.25	17.25	-4	4,075	-0.10%
2024/10/14	1	17.25	0	0.00	17.25	1	4,120	0.02%
2024/10/07	0	18.30	0	0.00	18.20	0	4,161	0.00%
2024/10/04	0	0.00	1	18.20	18.25	-1	4,159	-0.02%
2024/09/27	20	17.83	10	17.90	17.90	10	4,100	0.24%
2024/09/25	5	17.39	0	0.00	17.50	5	4,074	0.12%
2024/09/24	0	0.00	1	17.40	17.35	-1	4,175	-0.02%
2024/09/23	10	17.50	0	0.00	17.50	10	4,193	0.24%
2024/09/18	0.5	17.35	0	0.00	17.25	0.5	4,232	0.01%
2024/09/12	1	17.05	0	0.00	17.05	1	4,368	0.02%
2024/09/11	0	0.00	1	17.15	17.10	-1	4,368	-0.02%
2024/09/10	0	0.00	5	17.55	17.45	-5	4,386	-0.11%
2024/09/09	0	17.25	0	0.00	17.40	0	4,393	0.00%
2024/09/05	1	17.50	0	0.00	17.15	1	4,429	0.02%
2024/09/04	9	17.60	0	0.00	17.35	9	4,434	0.20%
2024/09/03	4	18.35	0	0.00	18.15	4	4,376	0.09%
2024/09/02	0.5	18.40	1	18.35	18.20	-0.5	4,405	-0.01%
2024/08/28	5	18.83	1	18.90	18.80	4	4,320	0.09%
2024/08/27	4	19.30	1	19.05	19.05	3	4,297	0.07%
2024/08/26	11	19.09	15	19.42	18.95	-4	4,096	-0.10%
2024/08/23	30	18.71	17	18.83	18.60	13	3,845	0.34%
2024/08/19	0	0.00	2	17.55	17.60	-2	3,551	-0.06%
2024/08/16	2	17.75	0	0.00	17.45	2	3,549	0.06%
2024/08/15	0	18.00	0	0.00	17.85	0	3,532	0.00%
2024/08/14	0	0.00	8	18.38	18.20	-8	3,526	-0.23%
2024/08/13	9	18.16	11	18.16	18.00	-2	3,294	-0.06%
2024/08/08	1	16.20	0	0.00	16.10	1	3,139	0.03%
2024/08/07	0	16.30	10	16.20	16.25	-10	3,155	-0.32%
2024/08/06	2	15.40	0	0.00	15.55	2	3,176	0.06%
2024/08/05	5	15.44	4	15.45	15.40	1	3,148	0.03%
2024/08/02	0.1	17.00	0	0.00	16.85	0.1	3,079	0.00%
2024/07/31	0	0.00	20	16.90	16.80	-20	3,082	-0.65%
2024/07/30	0.1	16.65	0	0.00	16.65	0.1	3,096	0.00%
2024/07/26	0	16.95	2	16.80	16.80	-2	3,055	-0.07%
2024/07/22	0	17.15	0	0.00	17.00	0	3,080	0.00%
2024/07/19	1	17.25	0	0.00	17.20	1	3,079	0.03%
2024/07/18	0	17.50	0	17.55	17.40	0	3,063	0.00%
2024/07/17	0.1	17.45	0	0.00	17.35	0.1	3,052	0.00%
2024/07/15	0	17.45	0	0.00	17.35	0	3,134	0.00%
2024/07/12	0	0.00	3	17.55	17.40	-3	3,134	-0.10%
2024/07/11	0	0.00	4	17.55	17.45	-4	3,151	-0.13%
2024/07/10	1	17.45	0	0.00	17.50	1	3,235	0.03%
2024/07/08	0	17.80	0	0.00	17.70	0	3,386	0.00%
2024/07/05	1	17.75	0	0.00	17.80	1	3,451	0.03%
2024/07/04	2	17.65	0	0.00	17.70	2	3,707	0.05%
2024/07/03	0	17.70	0	0.00	17.60	0	3,758	0.00%
2024/07/02	0	17.70	0	0.00	17.55	0	3,801	0.00%
2024/07/01	0	17.90	0	0.00	17.65	0	3,821	0.00%
2024/06/28	2	18.20	0	0.00	17.80	2	3,826	0.05%
2024/06/27	0	0.00	0.6	17.50	17.45	-0.6	3,776	-0.02%
2024/06/26	6	17.53	0	17.55	17.45	6	3,784	0.16%
2024/06/25	7	17.66	0	0.00	17.60	7	3,817	0.18%
2024/06/21	0	17.65	0	0.00	17.75	0	3,977	0.00%
2024/06/19	3	17.48	5	17.50	17.40	-2	4,047	-0.05%
2024/06/18	2	17.60	0	0.00	17.65	2	4,106	0.05%
2024/06/17	1	17.60	1	17.70	17.60	0	4,220	0.00%
2024/06/14	4	17.55	3	17.55	17.50	1	4,588	0.02%
2024/06/13	2	17.50	0	17.50	17.45	2	4,840	0.04%
2024/06/12	0	17.65	0	0.00	17.50	0	4,837	0.00%
2024/06/11	0.3	17.75	0	0.00	17.65	0.3	4,822	0.01%
2024/06/07	0	0.00	2	17.90	17.95	-2	4,818	-0.04%
2024/06/06	1	17.65	0	0.00	17.70	1	4,818	0.02%
2024/06/04	2	17.88	0	0.00	17.90	2	4,809	0.04%
2024/06/03	0.1	18.10	0	0.00	18.05	0.1	4,832	0.00%
2024/05/31	2	17.93	0	0.00	18.10	2	4,852	0.04%
2024/05/30	0	18.10	0	0.00	17.95	0	4,839	0.00%
2024/05/29	0	0.00	5	18.10	18.10	-5	4,836	-0.10%
2024/05/28	1	18.25	2	18.30	18.30	-1	4,831	-0.02%
2024/05/27	0	18.05	7	18.01	18.05	-7	4,861	-0.14%
2024/05/24	4	18.14	0	0.00	18.05	4	4,881	0.08%
2024/05/23	2	18.13	1	18.20	18.20	1	4,904	0.02%
2024/05/22	0	0.00	1	18.25	18.25	-1	4,966	-0.02%
2024/05/21	0	18.49	0	18.45	18.30	0	5,104	0.00%
2024/05/16	0	0.00	1	18.65	18.75	-1	5,221	-0.02%
2024/05/15	3.6	18.97	4	19.11	18.80	-0.4	5,208	-0.01%
2024/05/14	1	18.55	17	18.46	18.60	-16	5,105	-0.31%
2024/05/13	1	18.15	0	0.00	18.25	1	5,087	0.02%
2024/05/10	17	18.11	0	0.00	18.25	17	5,090	0.33%
2024/05/09	2	18.05	0	0.00	17.90	2	5,062	0.04%
2024/05/08	2	18.03	0	0.00	18.00	2	5,067	0.04%
2024/05/07	1	18.15	0	0.00	18.05	1	5,081	0.02%
2024/05/02	1	18.20	0	0.00	18.10	1	5,090	0.02%
2024/04/26	3	18.25	0	0.00	18.15	3	5,244	0.06%
2024/04/25	1	18.05	0.5	18.20	18.10	0.5	5,267	0.01%
2024/04/24	0	0.00	1	18.30	18.30	-1	5,312	-0.02%
2024/04/23	2	18.25	0	0.00	18.30	2	5,410	0.04%
2024/04/22	1	18.50	2	18.40	18.45	-1	5,500	-0.02%
2024/04/19	1	18.80	2	18.40	18.70	-1	5,679	-0.02%
2024/04/18	4	19.06	3	19.03	19.05	1	6,197	0.02%
2024/04/17	1	18.90	1	18.95	19.00	0	6,202	0.00%
2024/04/16	1.1	19.00	0	0.00	18.85	1.1	6,218	0.02%
2024/04/15	3	19.50	0	0.00	19.40	3	6,169	0.05%
2024/04/12	3	19.12	4	19.10	19.05	-1	6,116	-0.02%
2024/04/11	2	19.25	0	0.00	19.15	2	6,134	0.03%
2024/04/10	2	19.58	15.5	19.61	19.50	-13.5	6,071	-0.22%
2024/04/09	0.5	18.95	0	0.00	19.05	0.5	5,805	0.01%
2024/04/08	1	18.95	0	0.00	18.90	1	5,772	0.02%
2024/04/03	0	0.00	0.5	18.70	18.85	-0.5	5,764	-0.01%
2024/04/02	1	18.75	7	18.82	18.70	-6	5,767	-0.10%
2024/04/01	0	0.00	1	18.90	18.90	-1	5,790	-0.02%
2024/03/28	1	18.90	0	0.00	18.95	1	5,740	0.02%
2024/03/27	0	0.00	2	19.23	19.10	-2	5,696	-0.04%
2024/03/26	2	18.78	0.5	19.18	18.80	1.5	5,614	0.03%
2024/03/25	0.5	19.05	0	19.05	19.10	0.5	5,481	0.01%
2024/03/22	0	0.00	3	19.15	19.05	-3	5,430	-0.06%
2024/03/21	12	18.90	10	18.85	18.90	2	5,313	0.04%
2024/03/20	4	18.74	0	0.00	18.75	4	5,245	0.08%
2024/03/19	6.1	19.22	18	19.26	19.25	-11.9	5,153	-0.23%
2024/03/18	1	18.60	11	18.22	18.60	-10	4,770	-0.21%
2024/03/14	0	17.70	0	0.00	17.60	0	4,455	0.00%
2024/03/12	0	0.00	6	17.85	17.75	-6	4,430	-0.14%
2024/03/11	1	17.65	0	0.00	17.75	1	4,398	0.02%
2024/03/08	2.2	17.56	0	0.00	17.55	2.2	4,380	0.05%
2024/03/07	0.3	17.75	2	17.80	17.75	-1.8	4,387	-0.04%
2024/03/06	0	0.00	5	18.00	17.90	-5	4,330	-0.12%
2024/03/05	8	18.07	0	0.00	17.95	8	4,295	0.19%
2024/03/04	4	18.08	0	0.00	18.00	4	4,260	0.09%
2024/03/01	2	18.35	0	0.00	18.20	2	4,242	0.05%
2024/02/29	0	0.00	1	18.55	18.35	-1	4,228	-0.02%
2024/02/23	0	0.00	1	18.25	17.95	-1	4,062	-0.02%
2024/02/22	7	18.40	0	0.00	18.20	7	3,970	0.18%
2024/02/21	0	0.00	2	17.95	17.90	-2	3,829	-0.05%
2024/02/20	2	18.00	7	18.00	18.00	-5	3,776	-0.13%
2024/02/19	2	17.80	0	0.00	18.15	2	3,678	0.05%
2024/02/16	0.2	18.25	2	18.18	18.15	-1.8	3,611	-0.05%
2024/02/15	10	18.10	5	17.90	18.15	5	3,584	0.14%
2024/02/05	9	17.78	0	0.00	17.90	9	3,542	0.25%
2024/02/01	3	18.20	0	0.00	18.25	3	3,441	0.09%
2024/01/26	5	18.40	0	0.00	18.40	5	3,340	0.15%
2024/01/25	0	0.00	0	18.60	18.55	0	3,323	0.00%
2024/01/24	6	18.60	0	0.00	18.60	6	3,298	0.18%
2024/01/23	1.1	18.46	3	18.45	18.45	-1.9	3,225	-0.06%
2024/01/22	5	18.17	1	18.10	18.10	4	3,130	0.13%
2024/01/19	2	17.95	0.7	17.95	17.95	1.3	3,079	0.04%
2024/01/18	25.8	18.17	0	0.00	18.00	25.8	3,017	0.85%
2024/01/17	13.3	18.32	1	18.40	18.15	12.3	2,941	0.42%
2024/01/16	0	18.65	1	18.55	18.55	-1	2,832	-0.03%
2024/01/15	13	19.28	2	19.25	19.05	11	2,728	0.40%
2024/01/12	26.7	18.72	2	19.03	18.90	24.7	2,509	0.98%
2024/01/10	12	20.20	0	0.00	20.10	12	1,888	0.64%
2024/01/08	11	21.00	0	20.95	20.90	11	1,802	0.61%
2024/01/05	0	0.00	4.1	20.55	20.50	-4.1	1,685	-0.24%
2024/01/03	0	20.05	0	0.00	20.10	0	1,701	0.00%
2024/01/02	1	20.10	0	0.00	20.10	1	1,696	0.06%
2023/12/29	1	20.20	0	0.00	20.30	1	1,680	0.06%
2023/12/28	2	20.30	0	0.00	20.25	2	1,655	0.12%
2023/12/27	0	0.00	1	20.45	20.45	-1	1,648	-0.06%
2023/12/26	0	0.00	50	20.44	20.50	-50	1,676	-2.98%
2023/12/22	1	20.50	0	0.00	20.50	1	1,727	0.06%
2023/12/20	1	20.65	0	0.00	20.75	1	1,773	0.06%
2023/12/19	8	20.79	0	0.00	20.60	8	1,821	0.44%
2023/12/15	10	21.35	0	21.55	21.45	10	2,161	0.46%
2023/12/08	6	21.28	0	0.00	21.30	6	2,179	0.28%
2023/12/05	1	22.45	7	22.01	22.05	-6	2,238	-0.27%
2023/12/04	1	22.15	1	22.25	22.20	0	2,227	0.00%
2023/12/01	0	0.00	2	21.65	21.60	-2	2,201	-0.09%
2023/11/29	0	0.00	3	21.70	21.80	-3	2,313	-0.13%
2023/11/27	0	0.00	3	21.90	21.60	-3	2,333	-0.13%
2023/11/24	0	0.00	7	21.56	21.60	-7	2,324	-0.30%
2023/11/23	0	0.00	5	21.20	21.25	-5	2,306	-0.22%
2023/11/20	0.1	21.15	10	21.07	21.15	-9.9	2,410	-0.41%
2023/11/16	0	20.90	0	0.00	20.90	0	2,455	0.00%
2023/11/14	5	20.55	0	0.00	20.50	5	2,455	0.20%
2023/11/09	1	20.35	0	0.00	20.45	1	2,527	0.04%
2023/11/08	1	20.65	0	0.00	20.60	1	2,556	0.04%
2023/11/07	3	20.75	0	0.00	20.95	3	2,588	0.12%
2023/11/03	1	20.50	0	0.00	20.50	1	2,744	0.04%
2023/11/01	0	20.25	0	0.00	20.25	0	2,758	0.00%
2023/10/30	3	20.45	0	0.00	20.40	3	2,798	0.11%
2023/10/27	0.1	20.45	0	0.00	20.35	0.1	2,810	0.00%
2023/10/25	0.1	20.70	0	0.00	20.60	0.1	2,864	0.00%
2023/10/24	0.1	20.45	0	0.00	20.40	0.1	2,890	0.00%
2023/10/23	2	20.30	0	0.00	20.25	2	2,906	0.07%
2023/10/19	3	20.67	0	0.00	20.70	3	2,950	0.10%
2023/10/18	7.1	20.74	0	0.00	20.70	7.1	2,968	0.24%
2023/10/16	4.2	21.25	0	0.00	21.10	4.2	3,010	0.14%
2023/10/12	7.1	21.35	0	0.00	21.35	7.1	3,080	0.23%
2023/10/11	3.2	21.70	2	22.10	21.70	1.2	3,109	0.04%
2023/10/04	2	21.80	0	0.00	21.90	2	3,129	0.06%
2023/10/02	12.2	22.29	0	0.00	22.25	12.2	3,115	0.39%
2023/09/28	25.2	23.19	0	0.00	22.85	25.2	3,073	0.82%
2023/09/26	5	23.46	0	0.00	23.40	5	3,072	0.16%
2023/09/25	4	23.88	2	24.40	23.90	2	3,099	0.06%
2023/09/21	12	24.32	0	0.00	23.65	12	3,276	0.37%
2023/09/20	6	24.68	19	24.90	24.65	-13	3,243	-0.40%
2023/09/15	0	0.00	1	23.85	23.45	-1	2,945	-0.03%
2023/09/14	1	23.30	1	23.65	23.75	0	2,933	0.00%
2023/09/12	13	23.57	11	23.56	23.25	2	3,034	0.07%
2023/09/11	8	24.04	0	0.00	23.90	8	3,042	0.26%
2023/09/06	0	0.00	4	24.10	23.80	-4	3,151	-0.13%
2023/09/05	0	0.00	1	23.85	23.85	-1	3,155	-0.03%
2023/09/04	2	23.88	3	23.78	23.75	-1	3,151	-0.03%
2023/09/01	1	23.30	0	0.00	23.20	1	3,130	0.03%
2023/08/30	2	22.75	0	0.00	22.90	2	3,236	0.06%
2023/08/28	0	22.80	0	0.00	22.65	0	3,299	0.00%
2023/08/25	0	0.00	5	22.90	22.70	-5	3,321	-0.15%
2023/08/24	1	22.80	0	0.00	22.90	1	3,332	0.03%
2023/08/23	0	0.00	8	21.91	22.20	-8	3,301	-0.24%
2023/08/22	0	0.00	0.1	21.40	21.30	-0.1	3,362	0.00%
2023/08/18	0	0.00	5	21.65	21.45	-5	3,513	-0.14%
2023/08/17	1	21.10	0	0.00	21.20	1	3,639	0.03%
2023/08/16	5	20.60	0	0.00	20.80	5	3,837	0.13%
2023/08/15	0	0.00	0	21.35	21.25	0	3,863	0.00%
2023/08/14	5	21.40	3	21.22	21.30	2	3,929	0.05%
2023/08/11	0	0.00	7	21.89	21.85	-7	3,992	-0.18%
2023/08/10	29	21.75	0	0.00	21.65	29	4,061	0.71%
2023/08/09	2	23.53	0	0.00	23.55	2	4,065	0.05%
2023/08/08	0	0.00	1	23.55	23.55	-1	4,101	-0.02%
2023/08/07	1	23.40	6	23.43	23.40	-5	4,245	-0.12%
2023/08/04	0	0.00	4	23.34	23.45	-4	4,306	-0.09%
2023/08/01	0	0.00	0	23.45	23.45	0	4,445	0.00%
2023/07/31	1	23.65	0	0.00	23.35	1	4,567	0.02%
2023/07/26	4	23.13	0	0.00	23.10	4	4,966	0.08%
2023/07/25	5	23.25	16	23.10	23.10	-11	5,132	-0.21%
2023/07/21	4	23.35	0	0.00	23.40	4	5,369	0.07%
2023/07/19	6	23.03	0	0.00	23.05	6	5,723	0.10%
2023/07/18	16	23.34	3	23.70	23.20	13	6,021	0.22%
2023/07/17	1	23.55	0	0.00	23.70	1	6,255	0.02%
2023/07/14	9	23.70	0	0.00	23.70	9	6,647	0.14%
2023/07/13	3	23.85	0	0.00	23.90	3	7,371	0.04%
2023/07/12	6	24.10	0.4	24.10	24.10	5.6	8,602	0.06%
2023/07/10	3	24.10	0	0.00	24.00	3	11,545	0.03%
2023/07/07	4	24.30	0	0.00	24.15	4	12,009	0.03%
2023/07/06	1	24.55	10	24.55	24.50	-9	12,275	-0.07%
2023/07/05	1	25.05	1	24.90	24.70	0	12,664	0.00%
2023/07/04	0	0.00	1	25.20	24.95	-1	12,964	-0.01%
2023/07/03	16	24.66	0	0.00	24.95	16	13,434	0.12%
2023/06/30	2	25.15	1	24.70	24.75	1	13,414	0.01%
2023/06/29	1	24.70	8	24.69	24.75	-7	13,260	-0.05%
2023/06/28	1	24.45	1	24.40	24.35	0	13,288	0.00%
2023/06/27	0	0.00	1	23.85	23.75	-1	13,354	-0.01%
2023/06/26	1	24.15	0	0.00	24.00	1	13,520	0.01%
2023/06/21	1	24.35	1	24.35	24.35	0	13,543	0.00%
2023/06/20	0	0.00	7	24.29	24.30	-7	13,572	-0.05%
2023/06/19	6	24.47	1	24.85	24.65	5	13,584	0.04%
2023/06/16	0	0.00	1	24.15	24.25	-1	13,523	-0.01%
2023/06/15	12	23.84	0	0.00	24.00	12	13,496	0.09%
2023/06/14	5	23.80	0	0.00	23.80	5	13,495	0.04%
2023/06/13	4	24.03	0	0.00	24.00	4	13,476	0.03%
2023/06/12	2	24.35	3	24.40	24.40	-1	13,450	-0.01%
2023/06/09	2	24.80	0	0.00	24.85	2	13,444	0.01%
2023/06/08	0	0.00	7	25.00	25.00	-7	13,524	-0.05%
2023/06/07	9	25.03	0	0.00	25.00	9	13,615	0.07%
2023/06/06	0	0.00	2	25.00	25.00	-2	13,710	-0.01%
2023/06/05	4	25.24	3	25.22	25.25	1	13,754	0.01%
2023/06/02	0.1	24.60	1	24.60	24.55	-0.9	13,692	-0.01%
2023/06/01	5	24.45	0	0.00	24.50	5	13,707	0.04%
2023/05/29	0	0.00	3	24.57	24.45	-3	13,846	-0.02%
2023/05/26	7.2	24.53	7	24.34	24.15	0.2	14,024	0.00%
2023/05/25	10	25.07	12	25.03	25.00	-2	14,202	-0.01%
2023/05/24	0	0.00	10	25.50	25.50	-10	14,532	-0.07%
2023/05/23	27	25.00	5	25.20	25.20	22	14,960	0.15%
2023/05/22	0	0.00	13	25.36	25.75	-13	15,172	-0.09%
2023/05/19	2.1	24.41	0	0.00	24.40	2.1	15,107	0.01%
2023/05/18	1	24.55	11	24.66	24.55	-10	15,087	-0.07%
2023/05/17	5.7	24.41	1	24.40	24.50	4.7	15,114	0.03%
2023/05/16	17	24.07	6	24.19	24.20	11	15,064	0.07%
2023/05/15	2	24.20	3	24.27	24.40	-1	15,050	-0.01%
2023/05/12	19	23.49	4	23.44	23.45	15	14,986	0.10%
2023/05/11	19	23.49	4	23.44	23.30	15	15,004	0.10%
2023/05/10	1	24.10	5	24.10	24.00	-4	14,860	-0.03%
2023/05/09	28	24.04	0	0.00	24.00	28	14,813	0.19%
2023/05/08	7	24.63	0	0.00	24.60	7	14,767	0.05%
2023/05/05	9	24.68	2	24.63	24.45	7	14,788	0.05%
2023/05/04	10	25.00	16	25.21	24.95	-6	14,725	-0.04%
2023/05/03	7.5	25.85	8	26.25	25.60	-0.5	14,602	0.00%
2023/05/02	4	25.95	2	26.08	26.00	2	14,519	0.01%
2023/04/28	5.5	25.90	5	25.90	25.95	0.5	14,388	0.00%
2023/04/27	2	25.48	6	25.97	25.80	-4	14,204	-0.03%
2023/04/26	1	25.60	2	26.15	25.60	-1	14,028	-0.01%
2023/04/25	39	26.69	24	26.20	25.80	15	13,919	0.11%
2023/04/24	2	26.18	3	26.32	26.20	-1	13,643	-0.01%
2023/04/21	160	26.03	13	26.05	25.90	147	13,517	1.09%	大買/鉅額交易
2023/04/20	75	25.98	3	26.22	26.00	72	13,184	0.55%
2023/04/19	34	26.50	230	26.55	26.35	-196	12,924	-1.52%	大賣/鉅額交易
2023/04/18	54.2	26.99	51.2	27.17	27.30	3.1	12,499	0.02%
2023/04/17	469	27.49	241	27.97	28.00	228	11,720	1.95%	大買/大賣/鉅額交易
2023/04/14	25.2	26.49	9	27.08	26.45	16.2	10,447	0.16%
2023/04/13	282	25.72	455.3	26.46	26.85	-173.3	8,708	-1.99%	大買/大賣/鉅額交易
2023/04/12	12	24.41	113	24.28	24.45	-101	7,450	-1.36%	大賣/鉅額交易
2023/04/11	61	23.65	0	0.00	23.60	61	6,981	0.87%
2023/04/10	3	23.62	57	23.90	24.05	-54	6,724	-0.80%
2023/04/07	36	23.09	0	0.00	22.80	36	6,381	0.56%
2023/04/06	263	24.30	284	23.83	23.75	-21	6,051	-0.35%	大買/大賣/
2023/03/29	13	23.33	0	0.00	23.40	13	5,514	0.24%
2023/03/28	13	23.83	10	23.70	23.45	3	5,472	0.05%
2023/03/27	15	23.10	22	23.57	23.50	-7	5,380	-0.13%
2023/03/24	0	0.00	6	22.63	22.75	-6	5,266	-0.11%
2023/03/23	20	22.40	20	22.58	22.40	0	5,440	0.00%
2023/03/22	1	22.15	5	22.25	22.25	-4	5,405	-0.07%
2023/03/21	1	22.05	0	0.00	22.00	1	5,397	0.02%
2023/03/17	0	0.00	6	21.75	21.65	-6	5,452	-0.11%
2023/03/16	8	21.11	1	21.25	21.05	7	5,439	0.13%
2023/03/15	3	21.55	2	21.35	21.40	1	5,440	0.02%
2023/03/14	2	21.50	1	21.70	21.55	1	5,476	0.02%
2023/03/13	12	21.87	0	0.00	21.85	12	5,537	0.22%
2023/03/10	25	22.66	0	0.00	22.55	25	5,579	0.45%
2023/03/09	8	23.33	3	23.57	23.55	5	5,546	0.09%
2023/03/08	1	22.95	5	23.20	23.20	-4	5,953	-0.07%
2023/03/07	3	22.95	1	23.00	22.90	2	6,051	0.03%
2023/03/06	11	22.96	11	23.15	23.05	0	6,032	0.00%
2023/03/03	7	22.96	0	0.00	22.90	7	6,013	0.12%
2023/03/02	3	23.00	0	0.00	23.05	3	6,033	0.05%
2023/03/01	13	22.88	42	22.86	22.80	-29	6,074	-0.48%
2023/02/24	10	23.58	3	23.57	23.55	7	5,998	0.12%
2023/02/23	9	24.12	13	24.40	24.05	-4	5,785	-0.07%
2023/02/22	10	23.95	15	24.15	24.20	-5	5,503	-0.09%
2023/02/21	8	23.71	13	23.60	23.90	-5	5,138	-0.10%
2023/02/20	12	23.20	7	22.32	23.25	5	4,657	0.11%
2023/02/17	7	21.52	98	21.49	21.50	-91	4,327	-2.10%
2023/02/16	53	20.86	3	20.75	20.85	50	4,204	1.19%
2023/02/15	13	20.95	25	21.09	21.00	-12	4,246	-0.28%
2023/02/14	0	0.00	6	20.76	20.65	-6	4,317	-0.14%
2023/02/13	10	20.60	25	20.89	21.00	-15	4,358	-0.34%
2023/02/10	15	20.68	10	20.90	20.65	5	4,522	0.11%
2023/02/09	2	20.65	22	20.55	20.50	-20	4,544	-0.44%
2023/02/08	5	20.20	0	0.00	20.25	5	4,555	0.11%
2023/02/06	4	20.61	3	20.75	20.20	1	4,508	0.02%
2023/02/03	1	20.10	7	20.43	20.45	-6	4,443	-0.14%
2023/02/02	2	19.90	47	20.07	20.10	-45	4,350	-1.03%
2023/02/01	5	19.66	43	19.66	19.85	-38	4,275	-0.89%
2023/01/31	20	19.15	42	19.39	19.35	-22	4,223	-0.52%
2023/01/17	1	18.50	0	0.00	18.45	1	4,137	0.02%
2023/01/13	4	18.55	0	0.00	18.45	4	4,135	0.10%
2023/01/12	3	18.73	0	0.00	18.60	3	4,137	0.07%
2023/01/11	10	18.75	1	18.90	18.90	9	4,133	0.22%
2023/01/09	2	18.65	0	0.00	18.70	2	4,119	0.05%
2023/01/06	0	0.00	2	18.85	18.85	-2	4,097	-0.05%
2023/01/05	0	0.00	3	19.05	19.00	-3	4,116	-0.07%
2023/01/03	1	19.20	0	0.00	19.20	1	4,122	0.02%
2022/12/29	1	19.35	0	0.00	19.30	1	4,094	0.02%
2022/12/28	0	0.00	3	19.80	19.70	-3	4,087	-0.07%
2022/12/27	11	19.89	11	20.23	19.80	0	4,053	0.00%
2022/12/23	4	19.56	1	19.55	19.50	3	3,976	0.08%
2022/12/22	15	19.75	15	19.95	19.60	0	3,959	0.00%
2022/12/21	1	19.50	1	19.80	19.45	0	3,958	0.00%
2022/12/19	15	19.75	0	0.00	19.75	15	3,892	0.39%
2022/12/16	16	19.95	0	0.00	20.10	16	3,873	0.41%
2022/12/15	20	20.29	51	20.47	20.30	-31	3,799	-0.82%
2022/12/13	11	19.75	21	19.95	19.70	-10	3,568	-0.28%
2022/12/12	5	19.60	0	0.00	19.55	5	3,539	0.14%
2022/12/09	0	0.00	5	20.00	19.90	-5	3,509	-0.14%
2022/12/06	70	19.69	0	0.00	19.55	70	3,344	2.09%
2022/12/05	3	20.43	4	20.09	19.90	-1	3,272	-0.03%
2022/12/02	8	19.94	39	20.07	19.95	-31	3,171	-0.98%
2022/12/01	18	19.56	12	19.77	19.55	6	3,017	0.20%
2022/11/30	88	19.88	45	20.66	19.90	43	2,906	1.48%
2022/11/29	4	19.46	20	19.68	19.85	-16	2,364	-0.68%
2022/11/28	1	18.05	0	0.00	18.05	1	2,169	0.05%
2022/11/23	20	18.53	10	18.75	18.45	10	2,030	0.49%
2022/11/22	0	0.00	1	18.05	18.25	-1	1,937	-0.05%
2022/11/18	1	17.80	0	0.00	17.80	1	1,846	0.05%
2022/11/16	3	18.10	10	18.45	18.20	-7	1,786	-0.39%
2022/11/15	0	0.00	11	18.20	18.20	-11	1,752	-0.63%
2022/11/14	10	18.40	1	18.50	18.50	9	1,714	0.52%
2022/11/10	5	19.23	19	19.40	18.95	-14	1,586	-0.88%
2022/11/09	4	18.58	3	18.75	18.65	1	1,411	0.07%
2022/11/08	5	18.54	2.5	18.63	18.50	2.5	1,331	0.19%
2022/11/07	1	17.70	0	0.00	18.15	1	1,088	0.09%
2022/10/27	10	14.90	0	0.00	15.00	10	984	1.02%
2022/10/26	0	0.00	3	14.90	14.80	-3	986	-0.30%
2022/10/21	0	0.00	1	14.70	14.60	-1	951	-0.11%
2022/10/20	1	14.70	1	14.70	14.65	0	948	0.00%
2022/10/19	1	14.95	1	15.05	15.00	0	937	0.00%
2022/10/18	2	15.00	1	14.95	15.00	1	930	0.11%
2022/10/17	0	0.00	4	14.79	14.90	-4	932	-0.43%
2022/10/11	27	15.77	0	0.00	15.70	27	900	3.00%
2022/09/30	1	15.95	1	15.95	15.85	0	917	0.00%
2022/09/29	0	0.00	0.2	16.10	16.10	-0.2	907	-0.02%
2022/09/28	4	16.55	55	15.84	15.90	-51	902	-5.65%
2022/09/27	2	16.55	2	16.80	16.65	0	876	0.00%
2022/09/21	0	0.00	8	17.55	17.60	-8	871	-0.92%
2022/09/20	2	17.50	0	0.00	17.65	2	870	0.23%
2022/09/14	0	0.00	15	17.85	17.95	-15	909	-1.65%
2022/09/13	0	0.00	2	18.10	18.10	-2	924	-0.22%
2022/09/07	2	17.85	5	17.95	17.85	-3	994	-0.30%
2022/09/01	0.5	18.15	0	0.00	18.15	0.5	1,064	0.05%
2022/08/30	4	18.20	4	18.20	18.20	0	1,071	0.00%
2022/08/19	10	18.40	0	0.00	18.50	10	1,064	0.94%
2022/08/17	0	0.00	10	18.65	18.60	-10	1,075	-0.93%
2022/08/16	0	0.00	10	18.85	18.75	-10	1,082	-0.92%
2022/08/05	1	18.35	1	18.40	18.35	0	1,163	0.00%
2022/08/04	1	17.80	0	0.00	17.80	1	1,214	0.08%
2022/08/03	5	18.20	0	0.00	18.20	5	1,236	0.40%
2022/07/28	0	0.00	11	17.91	17.90	-11	1,291	-0.85%
2022/07/25	0	0.00	2	18.20	18.20	-2	1,329	-0.15%
2022/07/15	10	18.10	0	0.00	17.90	10	1,509	0.66%
2022/07/13	4	17.31	4	17.53	17.95	0	1,553	0.00%
2022/07/12	1	17.10	1	17.10	16.95	0	1,549	0.00%
2022/07/11	9	17.68	8	17.65	17.65	1	1,568	0.06%
2022/07/07	4	17.46	5	17.56	17.50	-1	1,608	-0.06%
2022/07/06	1	17.75	0	0.00	17.45	1	1,616	0.06%
2022/07/05	0	0.00	4	17.51	17.80	-4	1,635	-0.24%
2022/07/01	1	17.55	2	17.50	17.25	-1	1,661	-0.06%
2022/06/29	5	18.15	5	18.25	18.15	0	1,648	0.00%
2022/06/27	0	0.00	1	18.50	18.50	-1	1,677	-0.06%
2022/06/24	1	17.60	1	18.25	18.00	0	1,671	0.00%
2022/06/23	0	0.00	1	17.85	17.70	-1	1,672	-0.06%
2022/06/22	1	17.65	2	17.68	17.65	-1	1,676	-0.06%
2022/06/20	1	18.10	1	17.95	17.60	0	1,678	0.00%
2022/06/17	2	18.05	3	18.22	18.25	-1	1,680	-0.06%
2022/06/15	10	18.53	0	0.00	18.75	10	1,680	0.60%
2022/06/14	1	18.65	0	0.00	18.45	1	1,683	0.06%
2022/06/13	1	18.85	0	0.00	18.85	1	1,679	0.06%
2022/06/02	1	19.75	3	19.67	19.70	-2	1,925	-0.10%
2022/06/01	0	0.00	1	19.75	19.70	-1	1,954	-0.05%
2022/05/31	0	0.00	2	19.58	19.65	-2	1,962	-0.10%
2022/05/30	0	0.00	2	19.70	19.70	-2	1,993	-0.10%
2022/05/26	3	19.45	7	19.70	19.40	-4	2,040	-0.20%
2022/05/25	1	19.25	0	0.00	19.35	1	2,045	0.05%
2022/05/24	0	0.00	0.2	19.50	19.10	-0.2	2,067	-0.01%
2022/05/23	1.2	19.34	2	19.43	19.30	-0.9	2,072	-0.04%
2022/05/20	1	19.00	0	0.00	19.00	1	2,073	0.05%
2022/05/18	2	18.85	0	0.00	19.20	2	2,185	0.09%
2022/05/17	11	18.95	1	18.85	18.85	10	2,186	0.46%
2022/05/16	2	18.95	1	19.05	18.85	1	2,193	0.05%
2022/05/13	8	18.90	0	0.00	18.95	8	2,187	0.37%
2022/05/12	47	19.15	56	19.00	18.85	-9	2,163	-0.42%
2022/05/09	1	20.00	2	20.00	20.05	-1	2,042	-0.05%
2022/05/05	2	20.68	0	0.00	20.70	2	2,023	0.10%
2022/05/04	21	20.70	22	20.68	20.70	-1	2,018	-0.05%
2022/05/03	0	0.00	3	20.70	20.75	-3	2,035	-0.15%
2022/04/29	2	21.05	1	21.30	21.00	1	2,039	0.05%
2022/04/28	0	0.00	6	21.25	20.95	-6	2,057	-0.29%
2022/04/27	2	21.40	0	0.00	21.35	2	2,025	0.10%
2022/04/26	1	21.90	2	22.00	21.65	-1	1,967	-0.05%
2022/04/25	1	21.25	0	0.00	21.10	1	1,912	0.05%
2022/04/22	0	0.00	12	21.50	21.60	-12	1,902	-0.63%
2022/04/20	1	21.90	0	0.00	21.60	1	1,954	0.05%
2022/04/18	2	21.55	1	21.75	21.25	1	1,930	0.05%
2022/04/15	10	21.28	5	21.49	21.45	5	1,924	0.26%
2022/04/14	5	21.13	1	21.40	21.30	4	1,918	0.21%
2022/04/08	4	20.80	0	0.00	20.75	4	1,982	0.20%
2022/04/06	0	0.00	9	21.25	21.30	-9	1,999	-0.45%
2022/04/01	1	21.10	0.3	21.15	21.10	0.7	1,999	0.04%
2022/03/31	0	0.00	1	21.30	21.15	-1	2,011	-0.05%
2022/03/29	3.1	21.10	0	0.00	21.20	3.1	2,000	0.15%
2022/03/28	1	21.10	0	0.00	21.20	1	1,996	0.05%
2022/03/25	0	0.00	1	21.20	21.30	-1	1,995	-0.05%
2022/03/24	3	21.67	0	0.00	21.55	3	1,988	0.15%
2022/03/23	1	21.70	0	0.00	21.75	1	1,997	0.05%
2022/03/22	5	22.05	1	22.10	22.05	4	1,990	0.20%
2022/03/18	0	0.00	1	21.50	21.70	-1	1,993	-0.05%
2022/03/16	3	21.05	0	0.00	21.00	3	1,998	0.15%
2022/03/15	1.1	21.12	0	0.00	21.10	1.1	2,013	0.05%
2022/03/11	0	0.00	0.3	22.00	21.95	-0.3	2,010	-0.01%
2022/03/10	4	22.16	2	22.15	22.00	2	2,011	0.10%
2022/03/09	0	0.00	1.7	22.06	22.10	-1.7	1,963	-0.08%
2022/03/08	0	0.00	1.4	21.57	21.20	-1.4	1,887	-0.07%
2022/03/07	0	0.00	4	21.25	21.20	-4	1,864	-0.21%
2022/03/04	1	21.70	0	0.00	21.65	1	1,872	0.05%
2022/03/03	0	0.00	1	21.85	21.90	-1	1,876	-0.05%
2022/03/02	1	21.55	0	0.00	21.70	1	1,865	0.05%
2022/02/25	0.1	21.05	1	20.90	20.95	-0.9	1,868	-0.05%
2022/02/24	0	0.00	1.8	20.94	20.85	-1.8	1,873	-0.09%
2022/02/23	0	0.00	2	21.40	21.50	-2	1,865	-0.11%
2022/02/22	0	0.00	0.5	21.30	21.20	-0.5	1,881	-0.03%
2022/02/21	1	21.95	0	0.00	21.70	1	1,882	0.05%
2022/02/18	37	21.86	2	21.60	21.75	35	1,886	1.86%
2022/02/17	0	0.00	4	21.15	21.15	-4	1,816	-0.22%
2022/02/11	3.2	20.90	0	0.00	20.85	3.2	1,866	0.17%
2022/02/07	0	20.80	0	0.00	20.90	0	1,982	0.00%
2022/01/26	1	19.95	1	20.05	20.00	0	2,106	0.00%
2022/01/24	0	0.00	1	20.15	20.15	-1	2,129	-0.05%
2022/01/21	3.3	20.58	3	20.47	20.40	0.3	2,141	0.01%
2022/01/19	1	20.90	0	0.00	20.80	1	2,137	0.05%
2022/01/17	0.1	21.00	0	0.00	21.00	0.1	2,153	0.00%
2022/01/14	3.2	20.77	3	20.83	20.90	0.2	2,168	0.01%
2022/01/13	0	0.00	2	21.20	21.15	-2	2,159	-0.09%
2022/01/12	10.4	21.50	11	21.40	21.40	-0.6	2,138	-0.03%
2022/01/11	4	21.85	4	21.60	21.55	0	2,150	0.00%
2022/01/10	1	21.65	0	0.00	21.80	1	2,160	0.05%
2022/01/06	1	22.05	1	22.10	22.05	0	2,167	0.00%
2022/01/05	1	22.15	0	0.00	21.90	1	2,176	0.05%
2022/01/04	1	22.15	0	0.00	22.20	1	2,212	0.05%
2022/01/03	0	0.00	0.8	22.25	22.15	-0.8	2,192	-0.04%
2021/12/29	0	0.00	0	22.00	21.85	0	2,209	0.00%
2021/12/28	0.2	21.60	0	0.00	21.55	0.2	2,205	0.01%
2021/12/24	0	21.55	1	21.55	21.45	-1	2,348	-0.04%
2021/12/23	0.5	21.60	0	0.00	21.45	0.5	2,381	0.02%
2021/12/21	10	21.60	0	0.00	21.45	10	2,419	0.41%
2021/12/20	5	21.64	2	21.75	21.60	3	2,425	0.12%
2021/12/17	0	0.00	3	21.55	21.50	-3	2,441	-0.12%
2021/12/16	0	0.00	2	21.50	21.50	-2	2,442	-0.08%
2021/12/15	5	21.45	5	21.46	21.40	0	2,473	0.00%
2021/12/14	2.4	21.49	0	0.00	21.40	2.4	2,489	0.10%
2021/12/13	2	22.05	0	0.00	21.90	2	2,460	0.08%
2021/12/10	10	21.95	11	21.91	22.05	-1	2,470	-0.04%
2021/12/09	18	22.10	16	22.01	22.05	2	2,475	0.08%
2021/12/08	1	22.35	0	0.00	22.20	1	2,460	0.04%
2021/12/03	1	22.00	0	0.00	21.95	1	2,497	0.04%
2021/12/02	1	22.00	0	0.00	21.85	1	2,540	0.04%
2021/11/30	3	22.07	0	0.00	22.30	3	2,629	0.11%
2021/11/29	1.3	21.57	1	21.70	21.70	0.3	2,647	0.01%
2021/11/24	10	22.50	2	22.45	22.50	8	2,838	0.28%
2021/11/23	0	0.00	2	22.15	22.00	-2	2,835	-0.07%
2021/11/19	2	22.10	0	0.00	22.15	2	2,920	0.07%
2021/11/15	1	22.50	0	0.00	22.60	1	3,606	0.03%
2021/11/12	1	22.40	2	22.55	22.40	-1	3,764	-0.03%
2021/11/11	0.2	22.35	0	0.00	22.10	0.2	3,788	0.00%
2021/11/09	2	22.85	0	0.00	22.70	2	4,035	0.05%
2021/11/08	1	22.75	2	22.65	22.75	-1	4,030	-0.02%
2021/11/04	7	22.95	5	23.00	22.40	2	4,078	0.05%
2021/11/03	3	22.63	7	22.49	22.90	-4	4,075	-0.10%
2021/10/27	0	0.00	1	21.45	21.35	-1	4,093	-0.02%
2021/10/21	0	0.00	1	21.95	21.55	-1	4,411	-0.02%
2021/10/20	0	0.00	10	21.65	21.60	-10	4,478	-0.22%
2021/10/19	1	21.15	1	21.55	21.55	0	4,623	0.00%
2021/10/18	10	21.00	1	21.30	21.15	9	4,723	0.19%
2021/10/15	6	20.93	3	20.93	20.90	3	4,860	0.06%
2021/10/12	1	20.90	0	0.00	20.70	1	5,273	0.02%
2021/10/08	2	21.65	1	21.90	21.65	1	5,619	0.02%
2021/10/07	1	21.85	1	21.80	21.85	0	5,852	0.00%
2021/10/06	2	21.58	0	0.00	21.20	2	6,070	0.03%
2021/10/04	8	21.98	10	21.54	21.60	-2	6,420	-0.03%
2021/10/01	8	22.51	0	0.00	22.45	8	6,574	0.12%
2021/09/29	11	22.65	6	22.73	22.70	5	8,346	0.06%
2021/09/28	5	22.85	1	23.10	22.90	4	8,859	0.05%
2021/09/27	1	23.10	0	0.00	23.15	1	9,283	0.01%
2021/09/24	0	0.00	1	23.25	23.05	-1	9,911	-0.01%
2021/09/23	2	22.88	0	0.00	22.90	2	10,734	0.02%
2021/09/16	1	22.95	0	0.00	23.05	1	13,779	0.01%
2021/09/15	0	0.00	20	23.00	22.95	-20	15,892	-0.13%
2021/09/14	1	23.05	1	23.35	23.05	0	17,417	0.00%
2021/09/13	0	0.00	1	23.30	23.30	-1	21,568	0.00%
2021/09/07	1	23.45	2	23.70	23.50	-1	29,832	0.00%
2021/09/06	1	23.70	4	23.60	23.40	-3	31,157	-0.01%
2021/09/03	30	24.34	33	23.95	23.85	-3	31,286	-0.01%
2021/08/31	5	24.32	25	24.61	24.65	-20	31,969	-0.06%
2021/08/30	5	24.22	2	24.10	24.20	3	32,038	0.01%
2021/08/27	1	23.90	0	0.00	23.95	1	32,360	0.00%
2021/08/26	7	24.20	6	24.30	24.00	1	32,704	0.00%
2021/08/25	10	24.08	11	24.25	24.20	-1	33,286	0.00%
2021/08/24	2	24.33	1	24.10	23.85	1	33,357	0.00%
2021/08/23	0	0.00	14	24.34	24.00	-14	33,394	-0.04%
2021/08/20	11	23.82	11	23.30	23.10	0	33,387	0.00%
2021/08/19	31	24.40	8	24.57	23.50	23	33,397	0.07%
2021/08/18	28	23.44	30	23.66	24.10	-2	33,180	-0.01%
2021/08/17	5	23.09	0	0.00	22.80	5	33,237	0.02%
2021/08/16	10	23.35	6	23.34	23.20	4	33,777	0.01%
2021/08/13	22	24.12	8	23.52	23.95	14	34,091	0.04%
2021/08/12	0.1	23.55	1	23.40	23.45	-0.9	33,970	0.00%
2021/08/11	0	0.00	0.1	23.65	23.35	-0.1	34,116	0.00%
2021/08/10	2	23.85	0	0.00	23.75	2	34,202	0.01%
2021/08/06	8	24.10	0	0.00	23.95	8	34,464	0.02%
2021/08/02	2	23.93	15	23.89	24.20	-13	35,478	-0.04%
2021/07/30	8	24.33	0	0.00	24.05	8	35,601	0.02%
2021/07/29	0	0.00	1	24.50	24.70	-1	35,684	0.00%
2021/07/28	1	24.00	0	0.00	23.85	1	35,757	0.00%
2021/07/27	0	0.00	1.1	24.45	24.40	-1.1	36,236	0.00%
2021/07/26	0	0.00	1	25.10	24.90	-1	36,648	0.00%
2021/07/23	2	25.05	2	25.30	25.20	0	36,871	0.00%
2021/07/22	1	24.35	1.9	24.33	24.35	-0.9	37,094	0.00%
2021/07/21	51	24.11	7.5	24.77	24.10	43.5	37,461	0.12%
2021/07/20	2	24.85	1	25.00	24.80	1	38,136	0.00%
2021/07/19	1	25.45	0.7	25.23	25.60	0.3	38,573	0.00%
2021/07/16	2	25.38	52	25.22	25.15	-50	40,374	-0.12%
2021/07/15	5	25.82	19	25.85	25.75	-14	41,689	-0.03%
2021/07/14	7.3	25.12	24	24.94	24.90	-16.7	42,415	-0.04%
2021/07/13	5	25.52	16.3	25.52	25.20	-11.3	43,019	-0.03%
2021/07/12	7.1	26.07	265	25.84	25.80	-257.9	42,947	-0.60%	大賣/鉅額交易
2021/07/09	15.1	26.70	2.4	26.51	26.40	12.8	42,805	0.03%
2021/07/08	11	27.12	23	27.35	27.05	-12	42,891	-0.03%
2021/07/07	39	27.51	20	27.72	27.50	19	42,832	0.04%
2021/07/06	340.4	27.63	65	27.78	28.25	275.3	42,444	0.65%	大買/鉅額交易
2021/07/05	27.4	26.50	31.2	26.22	26.95	-3.8	41,278	-0.01%
2021/07/02	14.6	26.67	6	26.79	26.60	8.6	40,903	0.02%
2021/07/01	21	27.97	19	27.54	27.10	2	40,656	0.01%
2021/06/30	62.7	27.89	44.4	28.28	27.85	18.3	40,332	0.05%
2021/06/29	33.1	28.54	19	28.38	28.10	14.1	39,878	0.04%
2021/06/28	38.1	29.43	80	29.09	28.90	-41.9	39,901	-0.11%
2021/06/25	41	28.62	31.5	28.46	27.90	9.5	38,693	0.02%
2021/06/24	121	28.90	229	28.44	28.45	-108	37,832	-0.29%	大買/大賣/鉅額交易
2021/06/23	194.1	29.11	84	28.72	28.15	110.1	35,736	0.31%	大買/鉅額交易
2021/06/22	303.5	32.93	171	32.53	31.25	132.5	34,203	0.39%	大買/大賣/鉅額交易
2021/06/21	70	30.25	197.1	30.30	31.10	-127.1	30,045	-0.42%	大賣/鉅額交易
2021/06/18	147	28.83	147.4	28.81	28.30	-0.4	27,198	0.00%	大買/大賣/
2021/06/17	67.4	26.80	53	26.97	27.10	14.4	25,096	0.06%
2021/06/16	219	27.42	217.4	27.52	26.65	1.6	24,395	0.01%	大買/大賣/
2021/06/15	13	25.38	48.2	25.23	26.15	-35.2	21,945	-0.16%
2021/06/11	9.1	23.98	11	23.91	23.80	-1.9	20,715	-0.01%
2021/06/10	17.1	23.55	16	23.22	23.45	1.1	20,690	0.01%
2021/06/09	6.2	23.66	0	0.00	23.45	6.2	20,648	0.03%
2021/06/08	38.3	24.92	37.4	24.67	24.10	0.8	20,565	0.00%
2021/06/07	21.1	23.69	0.2	24.10	23.90	20.9	20,083	0.10%
2021/06/04	16.5	23.80	84	23.75	24.10	-67.5	19,964	-0.34%
2021/06/03	46	23.73	16	23.68	24.00	30	19,624	0.15%
2021/06/02	27	23.78	23	23.38	23.40	4	19,299	0.02%
2021/06/01	20	22.30	16	22.28	22.75	4	18,664	0.02%
2021/05/31	37	22.69	7	22.34	22.05	30	18,570	0.16%
2021/05/28	18	22.54	9	22.60	22.65	9	18,435	0.05%
2021/05/27	3	22.10	20	22.00	21.90	-17	18,259	-0.09%
2021/05/26	4	22.10	4	22.40	21.95	0	18,494	0.00%
2021/05/25	14	21.96	21.1	21.99	22.00	-7.1	18,527	-0.04%
2021/05/24	76	22.77	82.1	23.19	22.40	-6.1	18,330	-0.03%
2021/05/21	37	21.01	20	21.69	21.90	17	17,771	0.10%
2021/05/20	0	0.00	1	20.00	19.95	-1	17,418	-0.01%
2021/05/19	20	20.88	0	0.00	20.45	20	17,365	0.12%
2021/05/18	1	18.60	4	19.95	20.05	-3	17,255	-0.02%
2021/05/17	5	18.66	5.4	18.95	18.25	-0.4	17,120	0.00%
2021/05/14	6.5	20.24	11.5	20.21	20.10	-5	16,930	-0.03%
2021/05/13	31	19.75	6	19.73	19.80	25	16,782	0.15%
2021/05/12	15	20.98	6	21.27	20.75	9	16,521	0.05%
2021/05/11	10	23.51	53	23.09	23.00	-43	16,099	-0.27%
2021/05/10	23	24.85	18	24.78	24.65	5	15,833	0.03%
2021/05/07	0	0.00	1	24.05	24.75	-1	15,601	-0.01%
2021/05/06	7	24.14	3.5	24.31	23.75	3.5	15,417	0.02%
2021/05/05	0.4	24.04	3.1	23.95	23.90	-2.7	15,253	-0.02%
2021/05/04	9.7	24.70	2.5	23.92	23.75	7.2	15,096	0.05%
2021/05/03	46.5	25.63	63	26.47	25.50	-16.5	14,515	-0.11%
2021/04/29	21	25.26	2	25.20	25.30	19	14,021	0.14%
2021/04/28	44	25.78	13.3	26.23	25.65	30.7	13,724	0.22%
2021/04/27	38.3	26.71	8.2	27.30	26.50	30.1	13,380	0.23%
2021/04/26	31.1	27.58	56.6	27.33	27.30	-25.5	12,907	-0.20%
2021/04/23	49.5	26.28	21	25.93	25.80	28.5	12,086	0.24%
2021/04/22	58.2	28.75	19.6	28.83	27.00	38.6	11,549	0.33%
2021/04/21	56.5	25.96	104	26.45	27.60	-47.5	9,621	-0.49%	大賣/
2021/04/20	94.5	25.85	56.1	25.52	25.10	38.4	8,117	0.47%
2021/04/19	6	23.73	40	23.83	24.60	-34	7,019	-0.48%
2021/04/16	5	22.15	4.8	22.22	22.40	0.2	6,198	0.00%
2021/04/14	9	22.01	13	21.86	22.35	-4	5,967	-0.07%
2021/04/13	5	22.40	2	22.50	21.90	3	5,771	0.05%
2021/04/12	2	22.43	2	22.50	22.30	0	5,613	0.00%
2021/04/09	7	22.36	2	22.60	22.60	5	5,550	0.09%
2021/04/08	3	22.30	5	22.34	22.50	-2	5,392	-0.04%
2021/04/07	2	22.10	3.8	22.10	22.15	-1.8	5,263	-0.03%
2021/04/06	7	22.59	8	22.58	22.40	-1	5,191	-0.02%
2021/04/01	8	21.96	8.8	21.99	22.15	-0.8	5,110	-0.02%
2021/03/31	18.1	21.43	37.4	21.49	21.45	-19.3	4,798	-0.40%
2021/03/30	6	22.92	5.5	22.95	22.25	0.5	3,993	0.01%
2021/03/29	1	22.20	0.3	22.30	22.40	0.8	4,034	0.02%
2021/03/25	3	22.57	0	0.00	22.40	3	5,212	0.06%
2021/03/24	0	0.00	1	22.55	22.55	-1	5,463	-0.02%
2021/03/23	15	22.63	2	22.60	22.75	13	5,487	0.24%
2021/03/22	2	22.65	13	22.95	22.95	-11	5,462	-0.20%
2021/03/19	8	22.37	1	22.40	22.30	7	5,380	0.13%
2021/03/18	2	22.75	1	23.00	22.60	1	5,313	0.02%
2021/03/17	15	22.95	0	0.00	22.90	15	5,234	0.29%
2021/03/16	86	22.66	61	22.94	23.10	25	5,088	0.49%
2021/03/15	13	21.83	0.4	21.90	21.90	12.6	4,942	0.25%
2021/03/12	9	22.06	4	22.08	22.00	5	4,899	0.10%
2021/03/11	12	21.87	0	0.00	21.90	12	4,838	0.25%
2021/03/10	2	22.45	0	0.00	22.45	2	4,710	0.04%
2021/03/08	11	23.11	11	22.95	22.95	0	4,632	0.00%
2021/03/05	6	23.46	0	0.00	23.40	6	4,586	0.13%
2021/03/04	2	23.65	2	23.58	23.70	0	4,584	0.00%
2021/02/26	10	24.01	1	24.15	23.95	9	4,553	0.20%
2021/02/25	0	0.00	0.4	26.35	26.50	-0.4	4,253	-0.01%
2021/02/24	4	25.30	0	0.00	25.30	4	4,134	0.10%
2021/02/19	5	24.85	0	0.00	24.90	5	3,993	0.13%
2021/02/18	0.1	25.50	0	0.00	25.30	0.1	3,966	0.00%
2021/02/02	0	0.00	6	24.10	24.00	-6	3,912	-0.15%
2021/01/29	2	24.30	0	0.00	24.05	2	3,888	0.05%
2021/01/28	6	24.66	0	0.00	24.75	6	3,870	0.16%
2021/01/25	0.1	24.65	0	0.00	24.75	0.1	3,857	0.00%
2021/01/18	5	24.80	0	0.00	25.00	5	3,834	0.13%
2021/01/15	6	25.53	0	0.00	25.40	6	3,820	0.16%
2021/01/12	4	26.18	0	0.00	25.90	4	3,744	0.11%
2021/01/08	2	27.00	0	0.00	26.45	2	3,680	0.05%
2021/01/07	5	27.00	0	0.00	26.90	5	3,658	0.14%
2021/01/06	3	27.02	4	27.55	26.50	-1	3,633	-0.03%
2021/01/04	10	27.95	0	0.00	28.25	10	3,547	0.28%
2020/12/30	10	28.86	0	0.00	28.70	10	3,451	0.29%
2020/12/29	7	29.39	7	29.98	28.80	0	3,435	0.00%
2020/12/28	33	30.05	27	30.31	29.35	6	3,310	0.18%
2020/12/25	3	28.80	10	28.65	28.30	-7	3,066	-0.23%
2020/12/24	0	0.00	1	29.40	28.65	-1	2,989	-0.03%
2020/12/23	30	28.30	21	28.14	29.00	9	2,911	0.31%
2020/12/22	55	31.36	46	30.88	28.05	9	2,739	0.33%
2020/12/21	104	30.77	114	30.28	30.95	-10	1,990	-0.50%	大買/大賣/
2020/12/18	5	26.98	18	27.84	28.15	-13	1,510	-0.86%
2020/12/15	0	0.00	15	24.95	24.75	-15	1,187	-1.26%
2020/12/14	0	0.00	1	24.80	24.80	-1	1,187	-0.08%
2020/12/09	2	25.08	0	0.00	24.85	2	1,218	0.16%
2020/12/08	0	0.00	2	25.10	25.15	-2	1,410	-0.14%
2020/12/07	2	24.95	0	0.00	24.90	2	1,396	0.14%
2020/12/04	1	24.90	0	0.00	24.75	1	1,398	0.07%
2020/12/03	1	25.05	2	25.00	24.85	-1	1,444	-0.07%
2020/12/02	1.6	25.29	0	0.00	25.05	1.6	1,577	0.10%
2020/11/30	0	0.00	2	24.90	24.90	-2	1,571	-0.13%
2020/11/26	0	0.00	2	25.40	25.25	-2	1,570	-0.13%
2020/11/25	10	25.18	0.4	24.90	25.05	9.6	1,603	0.60%
2020/11/24	0	0.00	2	24.70	24.45	-2	1,537	-0.13%
2020/11/19	0	0.00	24	24.18	24.15	-24	1,559	-1.54%
2020/11/17	5	23.90	1	24.10	23.95	4	1,588	0.25%
2020/11/16	20	24.00	0	0.00	23.95	20	1,643	1.22%
2020/11/13	5	23.70	0	0.00	24.05	5	1,680	0.30%
2020/11/12	12	23.88	0	0.00	23.85	12	1,789	0.67%
2020/11/11	0	0.00	1	24.50	24.60	-1	1,765	-0.06%
2020/10/26	2	25.30	8	25.30	25.15	-6	2,154	-0.28%
2020/10/19	2	24.40	0	0.00	24.90	2	2,231	0.09%
2020/10/13	10	24.65	0	0.00	24.65	10	2,317	0.43%
2020/10/12	3	24.95	20	25.10	25.15	-17	2,325	-0.73%
2020/10/08	5	24.75	0	0.00	24.85	5	2,394	0.21%
2020/10/06	0	0.00	10	25.05	24.90	-10	2,394	-0.42%
2020/09/22	2	24.60	10	24.45	24.45	-8	2,380	-0.34%
2020/09/16	27	24.95	1	24.80	24.80	26	2,390	1.09%
2020/09/14	5	25.22	0	0.00	25.10	5	2,380	0.21%
2020/09/11	3	26.23	3	26.27	25.25	0	2,354	0.00%
2020/09/09	1	25.00	0	0.00	25.15	1	2,135	0.05%
2020/09/08	1	25.35	0	0.00	25.15	1	2,131	0.05%
2020/09/07	10	25.65	30	25.79	25.70	-20	2,099	-0.95%
2020/09/03	0	0.00	2	24.45	24.45	-2	2,009	-0.10%
2020/08/31	12	24.96	4	25.00	24.75	8	2,042	0.39%
2020/08/27	0	0.00	1	24.55	24.35	-1	1,985	-0.05%
2020/08/21	5	24.38	0	0.00	24.45	5	2,031	0.25%
2020/08/20	9	24.47	0	0.00	24.15	9	2,068	0.44%
2020/08/19	11	25.24	0	0.00	25.40	11	2,022	0.54%
2020/08/18	1	25.45	10	26.00	25.35	-9	1,980	-0.45%
2020/08/17	3	24.85	0	0.00	24.85	3	1,869	0.16%
2020/08/14	0	0.00	5	24.60	24.55	-5	1,860	-0.27%
2020/08/13	0	0.00	4	24.55	24.55	-4	1,904	-0.21%
2020/08/12	2	24.80	0	0.00	24.90	2	1,902	0.11%
2020/08/11	22	25.17	4	25.35	25.00	18	1,911	0.94%
2020/08/10	22	25.47	29	26.13	25.25	-7	1,900	-0.37%
2020/08/07	32	25.68	33	25.90	25.70	-1	1,868	-0.05%
2020/08/06	16	24.94	7	25.04	24.90	9	1,839	0.49%
2020/08/05	55	25.17	1	25.30	25.25	54	1,845	2.93%
2020/08/04	3	26.20	2	26.00	25.65	1	1,869	0.05%
2020/08/03	2	26.40	61	25.84	26.40	-59	1,840	-3.21%
2020/07/31	2	24.75	0	0.00	24.80	2	1,786	0.11%
2020/07/30	21	25.02	23	25.32	25.15	-2	1,897	-0.11%
2020/07/29	12	24.62	46	25.06	24.70	-34	1,876	-1.81%
2020/07/28	0	0.00	10	23.65	23.70	-10	1,827	-0.55%
2020/07/27	3	24.35	1	24.30	24.00	2	1,829	0.11%
2020/07/24	1	24.05	0	0.00	24.05	1	1,834	0.05%
2020/07/21	18	24.71	2	24.60	24.60	16	1,772	0.90%
2020/07/20	11	24.00	12	24.76	24.75	-1	1,759	-0.06%
2020/07/17	1	24.10	3	24.40	24.10	-2	1,737	-0.12%
2020/07/15	3	24.25	7	24.41	23.80	-4	1,746	-0.23%
2020/07/14	0	0.00	3	23.60	23.60	-3	1,664	-0.18%
2020/07/13	0	0.00	5	23.75	23.70	-5	1,671	-0.30%
2020/07/09	0	0.00	10	24.19	23.90	-10	1,663	-0.60%
2020/07/08	0	0.00	4	23.80	23.65	-4	1,627	-0.25%
2020/07/07	0	0.00	7	23.59	23.45	-7	1,623	-0.43%
2020/06/22	6	23.42	0	0.00	23.25	6	1,611	0.37%
2020/06/17	0	0.00	2	24.00	23.95	-2	1,621	-0.12%
2020/06/16	3	23.80	0	0.00	23.85	3	1,633	0.18%
2020/06/15	13	23.86	0	0.00	23.50	13	1,655	0.79%
2020/06/12	1	23.50	7	23.05	23.75	-6	1,657	-0.36%
2020/06/11	75	24.50	0	0.00	24.05	75	1,669	4.49%
2020/06/10	21	24.85	5	25.00	25.00	16	1,645	0.97%
2020/06/09	1	25.20	3	25.35	25.30	-2	1,662	-0.12%
2020/06/08	10	25.80	3	25.60	25.55	7	1,676	0.42%
2020/06/05	0	0.00	49	25.14	25.20	-49	1,637	-2.99%
2020/06/04	15	24.85	0	0.00	24.80	15	1,634	0.92%
2020/06/03	9	25.03	0	0.00	25.00	9	1,644	0.55%
2020/06/02	4	24.95	11	25.12	25.15	-7	1,632	-0.43%
2020/06/01	7	25.04	5	25.30	25.10	2	1,619	0.12%
2020/05/29	0	0.00	24	25.04	24.80	-24	1,600	-1.50%
2020/05/28	6	24.79	3	24.75	24.50	3	1,548	0.19%
2020/05/27	14	24.25	56	24.68	24.85	-42	1,518	-2.77%
2020/05/26	2	23.65	0	0.00	23.80	2	1,476	0.14%
2020/05/22	2	23.90	0	0.00	23.80	2	1,481	0.14%
2020/05/20	7	24.61	10	24.89	24.25	-3	1,469	-0.20%
2020/05/19	9	24.36	3	24.60	24.50	6	1,414	0.42%
2020/05/18	2	23.85	8	24.60	24.50	-6	1,404	-0.43%
2020/05/14	7	24.29	7	24.49	23.75	0	1,366	0.00%
2020/05/13	1	24.85	0	0.00	24.85	1	1,340	0.07%
2020/05/12	0	0.00	6	24.70	24.75	-6	1,322	-0.45%
2020/05/07	10	23.79	0	0.00	23.90	10	1,277	0.78%
2020/05/06	6	24.38	0	0.00	24.35	6	1,248	0.48%
2020/05/05	2	23.03	0	0.00	23.35	2	1,127	0.18%
2020/05/04	0	0.00	1	21.55	21.25	-1	1,095	-0.09%
2020/04/30	1	21.90	5	21.80	22.00	-4	1,093	-0.37%
2020/04/29	1	21.15	2	21.60	21.70	-1	1,095	-0.09%
2020/04/28	0	0.00	1	20.90	20.95	-1	1,091	-0.09%
2020/04/27	1	20.25	0	0.00	20.50	1	1,114	0.09%
2020/04/20	2	19.95	8	20.23	20.50	-6	1,081	-0.55%
2020/04/17	6	19.80	0	0.00	19.85	6	1,112	0.54%
2020/04/16	1	19.20	0	0.00	19.65	1	1,140	0.09%
2020/04/14	2	18.75	2	18.90	19.00	0	1,134	0.00%
2020/04/13	5	19.05	3	18.85	18.70	2	1,133	0.18%
2020/04/10	1	19.00	0	0.00	19.05	1	1,132	0.09%
2020/04/09	5	19.11	0	0.00	19.00	5	1,135	0.44%
2020/04/08	2	18.70	0	0.00	18.85	2	1,137	0.18%
2020/04/07	3	18.05	0	0.00	18.35	3	1,130	0.27%
2020/03/31	1	17.80	0	0.00	17.60	1	1,123	0.09%
2020/03/20	0	0.00	5	16.50	17.10	-5	1,111	-0.45%
2020/03/17	1	17.00	0	0.00	17.00	1	1,058	0.09%
2020/02/24	1	23.75	0	0.00	23.80	1	863	0.12%
2020/02/21	0	0.00	1	24.25	24.15	-1	859	-0.12%
2020/02/19	0	0.00	2	24.15	24.05	-2	854	-0.23%
2020/02/18	0	0.00	1	24.40	24.05	-1	849	-0.12%
2020/02/14	0	0.00	3	24.40	24.35	-3	868	-0.35%
2020/02/12	4	24.60	0	0.00	24.50	4	862	0.46%
2020/02/11	2	24.00	0	0.00	24.65	2	854	0.23%
2020/02/10	0	0.00	6	22.73	22.80	-6	849	-0.71%
2020/02/06	1	23.40	0	0.00	23.60	1	869	0.11%
2020/01/30	2	25.25	0	0.00	24.50	2	834	0.24%
2020/01/13	1	26.70	0	0.00	26.50	1	870	0.11%
2020/01/10	0	0.00	2	26.20	26.25	-2	832	-0.24%
2020/01/03	0	0.00	1	27.10	26.95	-1	870	-0.11%
2020/01/02	2	27.00	0	0.00	27.10	2	860	0.23%
2019/12/18	0	0.00	4	26.90	26.95	-4	831	-0.48%
2019/12/12	0	0.00	1	26.55	26.50	-1	904	-0.11%
2019/12/10	0	0.00	1	26.65	26.60	-1	931	-0.11%
2019/11/28	2	26.90	0	0.00	26.80	2	1,060	0.19%
2019/11/11	2	26.68	0	0.00	26.65	2	1,129	0.18%
2019/11/08	1	27.30	0	0.00	27.10	1	1,117	0.09%
2019/10/31	0	0.00	0.8	26.80	27.00	-0.8	1,085	-0.08%
2019/10/30	0	0.00	1	27.25	27.10	-1	1,084	-0.09%
2019/10/22	1	27.80	0	0.00	27.15	1	1,115	0.09%
2019/10/21	0	0.00	6	27.48	27.50	-6	1,079	-0.56%
2019/10/15	12	27.08	0	0.00	27.20	12	1,179	1.02%
2019/10/14	1	27.10	5	26.80	27.10	-4	1,207	-0.33%
2019/10/03	1	26.00	0	0.00	26.05	1	1,196	0.08%
2019/09/16	1	26.50	0	0.00	26.45	1	1,225	0.08%
2019/09/09	1	25.60	0	0.00	25.55	1	1,127	0.09%
2019/09/05	0	0.00	15	25.85	25.55	-15	1,174	-1.28%
2019/09/04	1	25.65	0	0.00	25.50	1	1,189	0.08%
2019/08/16	15	25.54	0	0.00	25.50	15	1,337	1.12%
2019/08/07	2	26.53	0	0.00	26.40	2	1,527	0.13%
2019/07/24	0	0.00	4	26.85	26.70	-4	1,730	-0.23%
2019/07/23	0	0.00	1	26.80	26.75	-1	1,731	-0.06%
2019/07/19	0	0.00	2	27.10	27.20	-2	1,716	-0.12%
2019/07/18	3	27.50	0.1	27.15	27.30	2.9	1,714	0.17%
2019/07/17	2	27.15	2	27.15	27.25	0	1,666	0.00%
2019/07/16	2	27.40	8	27.30	27.05	-6	1,607	-0.37%
2019/07/12	3	26.55	0	0.00	26.40	3	1,564	0.19%
2019/07/09	2	26.45	0	0.00	26.45	2	1,643	0.12%
2019/07/05	3	26.50	15	26.56	26.60	-12	1,643	-0.73%
2019/07/04	0	0.00	2	27.00	26.90	-2	1,633	-0.12%
2019/07/03	4	26.75	0	0.00	26.80	4	1,641	0.24%
2019/07/02	0	0.00	1	26.90	27.05	-1	1,625	-0.06%
2019/07/01	3	26.40	0	0.00	26.40	3	1,602	0.19%
2019/06/27	1	26.60	0	0.00	26.35	1	1,677	0.06%
2019/06/25	2	26.45	0	0.00	26.30	2	1,717	0.12%
2019/06/13	0.1	26.30	0	0.00	26.45	0.1	2,111	0.00%
2019/06/12	0	0.00	7	26.80	26.20	-7	2,139	-0.33%
2019/06/10	5	26.40	0	0.00	26.20	5	2,114	0.24%
2019/05/29	7	26.74	0	0.00	26.35	7	2,132	0.33%
2019/05/28	5	27.15	1	27.15	26.95	4	2,144	0.19%
2019/05/27	2	27.35	0	0.00	27.30	2	2,227	0.09%
2019/05/21	2	27.98	1	27.20	27.20	1	2,470	0.04%
2019/05/10	2	26.20	0	0.00	26.10	2	3,094	0.06%
2019/05/09	0	0.00	5	26.25	26.25	-5	3,088	-0.16%
2019/05/06	5	27.65	0	0.00	27.65	5	3,088	0.16%
2019/05/03	5	27.75	15	27.30	27.30	-10	3,091	-0.32%
2019/04/26	0	0.00	1	26.10	26.10	-1	3,026	-0.03%
2019/04/24	1	26.60	0	0.00	26.25	1	3,056	0.03%
2019/04/19	0	0.00	1	26.25	26.50	-1	3,065	-0.03%
2019/04/17	2	26.55	0	0.00	26.40	2	3,068	0.07%
2019/04/16	4	26.41	0	0.00	26.35	4	3,068	0.13%
2019/04/15	1	27.00	0	0.00	27.05	1	3,029	0.03%
2019/04/12	0	0.00	3	27.25	27.30	-3	3,016	-0.10%
2019/04/11	2	27.70	0	0.00	27.65	2	3,012	0.07%
2019/04/10	1	27.90	0	0.00	27.60	1	3,007	0.03%
2019/04/09	5	27.90	5	27.80	27.80	0	3,003	0.00%
2019/04/03	5	27.50	0	0.00	27.30	5	2,986	0.17%
2019/04/02	5	27.30	0	0.00	27.30	5	2,980	0.17%
2019/04/01	2	27.75	0	0.00	27.30	2	2,993	0.07%
2019/03/25	3	27.90	0	0.00	27.75	3	2,971	0.10%
2019/03/22	1	28.75	1	28.55	28.50	0	2,949	0.00%
2019/03/21	2	29.58	6	30.52	29.50	-4	2,877	-0.14%
2019/03/20	0	0.00	1	29.00	29.25	-1	2,735	-0.04%
2019/03/12	2	28.00	0	0.00	27.50	2	2,570	0.08%
2019/03/08	0	0.00	0.9	27.40	27.20	-0.9	2,575	-0.03%
2019/03/07	0	0.00	2	28.25	27.40	-2	2,602	-0.08%
2019/03/06	0	0.00	2.3	28.39	28.25	-2.3	2,584	-0.09%
2019/02/25	0	0.00	2	28.15	29.35	-2	2,499	-0.08%
2019/02/21	0.6	28.85	0	0.00	28.95	0.6	2,371	0.02%
2019/02/20	3	28.45	5	28.85	28.95	-2	2,315	-0.09%
2019/02/19	3	28.90	15	28.99	29.10	-12	2,203	-0.54%
2019/02/18	4	26.45	6	26.45	26.70	-2	1,946	-0.10%
2019/02/15	8	25.32	5	26.21	26.15	3	1,928	0.16%
2019/02/14	0	0.00	3	24.55	24.50	-3	1,725	-0.17%
2019/02/13	2	24.35	0	0.00	24.60	2	1,714	0.12%
2019/02/12	7	24.29	1	24.30	24.30	6	1,684	0.36%
2019/01/29	2	25.40	0	0.00	26.00	2	1,529	0.13%
2019/01/28	3	25.65	0	0.00	25.70	3	1,539	0.19%
2019/01/25	1	26.30	2	26.45	26.00	-1	1,578	-0.06%
2019/01/24	1	26.00	5	26.04	26.60	-4	1,550	-0.26%
2019/01/23	1	24.60	0	0.00	25.05	1	1,460	0.07%
2019/01/15	0	0.00	0.4	24.20	24.30	-0.4	1,520	-0.03%
2019/01/04	0	0.00	6	23.60	23.60	-6	1,553	-0.39%
2018/12/25	1	25.30	0	0.00	25.25	1	1,910	0.05%
2018/12/24	6	26.70	0	0.00	26.20	6	2,009	0.30%
2018/12/22	1	24.80	6	26.50	26.20	-5	2,224	-0.22%
2018/12/21	1	25.40	0	0.00	25.20	1	2,322	0.04%
2018/12/18	1	26.80	0	0.00	27.00	1	3,031	0.03%
2018/12/06	1	27.55	0	0.00	27.55	1	3,137	0.03%
2018/12/03	0	0.00	5.3	29.00	29.15	-5.3	3,118	-0.17%
2018/11/30	1	28.95	1	28.85	28.85	0	3,110	0.00%
2018/11/29	0	0.00	1	29.85	29.90	-1	3,072	-0.03%
2018/11/26	0.3	30.35	0	0.00	30.30	0.3	3,041	0.01%
2018/11/23	1	32.10	0	0.00	32.00	1	2,990	0.03%
2018/11/22	1	32.90	0	0.00	32.65	1	2,980	0.03%
2018/11/21	0	0.00	1	33.20	33.05	-1	2,971	-0.03%
2018/11/08	0	0.00	1	32.55	32.50	-1	2,903	-0.03%
2018/11/07	1	33.15	1	32.80	32.60	0	2,903	0.00%
2018/10/30	1	32.05	1	32.35	31.90	0	2,791	0.00%
2018/10/26	1	31.70	6	32.02	31.40	-5	2,769	-0.18%
2018/10/25	7	32.86	4	32.51	31.30	3	2,786	0.11%
2018/10/18	1	31.60	1	31.80	32.05	0	2,966	0.00%
2018/10/16	0	0.00	1	31.20	31.30	-1	2,993	-0.03%
2018/10/11	3	31.52	0	0.00	31.50	3	2,980	0.10%
2018/10/09	6	35.36	5	34.80	34.95	1	2,938	0.03%
2018/10/05	1	35.80	1	36.20	35.10	0	3,037	0.00%
2018/10/03	3	39.42	4	38.48	38.10	-1	2,958	-0.03%
2018/10/02	40	40.06	1	40.05	40.05	39	2,852	1.37%
2018/10/01	27	41.28	33	41.97	41.60	-6	2,765	-0.22%
2018/09/28	43	40.75	1	41.80	39.80	42	2,552	1.65%
2018/09/27	15	41.84	30	42.37	42.70	-15	2,425	-0.62%
2018/09/26	2	40.68	40	40.67	41.15	-38	2,053	-1.85%
2018/09/25	10	37.35	11	37.22	37.45	-1	1,803	-0.06%
2018/09/21	20.8	34.13	23	34.50	34.05	-2.2	1,777	-0.13%
2018/09/20	11	34.57	10	35.05	34.70	1	1,790	0.06%
2018/09/19	0	0.00	30	34.59	34.15	-30	1,866	-1.61%
2018/09/18	5	33.31	5	33.60	33.00	0	1,875	0.00%
2018/09/17	1.3	33.13	1	32.95	32.90	0.3	2,090	0.01%
2018/09/05	1	35.20	0	0.00	35.10	1	2,415	0.04%
2018/08/31	1	36.10	0	0.00	35.30	1	2,545	0.04%
2018/08/24	1	37.20	0	0.00	37.30	1	2,871	0.03%
2018/08/23	20	38.73	0	0.00	38.20	20	2,896	0.69%
2018/08/14	0	0.00	1	34.10	34.15	-1	3,339	-0.03%
2018/08/13	1.2	35.89	0	0.00	35.10	1.2	3,416	0.04%
2018/08/08	0.2	37.35	0	0.00	37.35	0.2	3,908	0.01%
2018/08/01	0.2	38.65	0	0.00	38.65	0.2	4,964	0.00%
2018/07/31	0.8	41.10	0	0.00	41.10	0.8	5,096	0.02%
2018/07/30	0	0.00	1	40.75	40.75	-1	5,153	-0.02%
2018/07/18	150	15.82	0	0.00	15.60	150	5,229	2.87%	大買/鉅額交易
2018/07/17	1	15.95	0	0.00	15.85	1	5,248	0.02%
2018/07/10	0	0.00	1	15.45	15.45	-1	5,750	-0.02%
2018/07/05	0	0.00	2	15.30	15.20	-2	7,094	-0.03%
2018/07/04	0	0.00	1	16.35	16.10	-1	7,627	-0.01%
2018/06/27	1	18.05	6	18.12	18.05	-5	8,685	-0.06%
2018/06/26	0	0.00	5	17.70	17.65	-5	9,058	-0.06%
2018/06/25	0	0.00	6	18.09	18.15	-6	9,292	-0.06%
2018/06/22	0	0.00	1	18.70	18.40	-1	9,531	-0.01%
2018/06/21	5	19.00	1	19.15	18.90	4	9,520	0.04%
2018/06/19	1	19.85	0	0.00	19.35	1	9,482	0.01%
2018/06/15	5	19.20	0	0.00	19.10	5	9,398	0.05%
2018/06/14	11	20.16	0	0.00	19.70	11	9,338	0.12%
2018/06/13	0	0.00	1	18.40	19.70	-1	9,122	-0.01%
2018/06/12	0	0.00	1	18.05	17.95	-1	8,940	-0.01%
2018/06/08	0	0.00	1	18.15	18.10	-1	8,919	-0.01%
2018/06/01	0	0.00	16	19.23	18.90	-16	8,831	-0.18%
2018/05/28	0	0.00	1	18.30	18.25	-1	8,746	-0.01%
2018/05/25	0	0.00	4	18.70	18.70	-4	8,721	-0.05%
2018/05/24	1	19.30	10	19.00	19.30	-9	8,710	-0.10%
2018/05/23	0	0.00	3	18.28	18.05	-3	8,637	-0.03%
2018/05/18	15	19.43	21	19.25	19.50	-6	8,493	-0.07%
2018/05/17	10	19.15	0	0.00	19.15	10	8,462	0.12%
2018/05/15	3	21.00	12	20.42	20.85	-9	8,292	-0.11%
2018/05/14	0	0.00	3	20.33	20.30	-3	8,277	-0.04%
2018/05/11	1	21.15	0	0.00	20.70	1	8,260	0.01%
2018/05/10	1	21.00	0	0.00	20.90	1	8,217	0.01%
2018/05/09	9	22.12	0	0.00	21.50	9	8,186	0.11%
2018/05/08	6	21.20	0	0.00	20.90	6	8,040	0.07%
2018/05/07	3	20.78	64	20.30	22.00	-61	7,918	-0.77%
2018/05/04	6	20.31	2	20.30	20.05	4	7,744	0.05%
2018/05/03	1	21.40	4	21.75	21.40	-3	7,599	-0.04%
2018/05/02	3	24.57	2	24.50	23.70	1	7,419	0.01%
2018/04/30	31	23.85	7	23.55	24.20	24	7,147	0.34%
2018/04/27	7	20.46	1	21.50	22.00	6	6,924	0.09%
2018/04/26	2	22.78	2	22.10	21.45	0	6,817	0.00%
2018/04/24	1	24.50	1	24.50	24.00	0	6,694	0.00%
2018/04/23	1	25.60	1	25.10	25.10	0	6,860	0.00%
2018/04/20	4	25.81	3	25.48	25.40	1	6,824	0.01%
2018/04/19	24	26.20	6	26.33	25.90	18	6,738	0.27%
2018/04/18	6	24.44	3	24.50	24.80	3	6,566	0.05%
2018/04/17	33	24.79	9	24.59	24.05	24	6,658	0.36%
2018/04/16	4	24.35	8	24.72	24.30	-4	6,680	-0.06%
2018/04/13	8	25.61	2	25.25	25.50	6	6,977	0.09%
2018/04/12	18	25.52	9	26.75	26.40	9	6,854	0.13%
2018/04/11	14	23.80	6	23.64	26.05	8	6,572	0.12%
2018/04/10	8	23.55	8	23.59	23.70	0	5,896	0.00%
2018/04/09	4	22.10	27	22.10	22.10	-23	5,290	-0.44%
2018/04/03	5	19.92	12	19.51	20.10	-7	5,118	-0.14%
2018/04/02	7	18.44	5	18.71	18.40	2	4,878	0.04%
2018/03/31	10	18.28	5	19.00	18.60	5	4,723	0.11%
2018/03/30	6	18.23	15	18.52	18.35	-9	4,498	-0.20%
2018/03/29	21	16.63	10	17.61	17.70	11	4,080	0.27%
2018/03/28	3	16.40	0	0.00	16.20	3	3,675	0.08%
2018/03/27	3	15.53	3.4	15.43	15.80	-0.4	3,398	-0.01%
2018/03/22	0	0.00	0.1	14.30	14.30	-0.1	3,114	0.00%
2018/03/15	0	0.00	2	14.35	14.40	-2	3,095	-0.06%
2018/03/12	0	0.00	1	14.20	14.20	-1	3,072	-0.03%
2018/03/09	0	0.00	1	13.85	13.80	-1	3,026	-0.03%
2018/03/06	2	14.40	0	0.00	14.25	2	3,016	0.07%
2018/02/26	1	14.00	0	0.00	13.90	1	2,997	0.03%
2018/02/23	0	0.00	2	14.00	14.00	-2	3,000	-0.07%
2018/02/07	2	13.20	0	0.00	13.45	2	2,976	0.07%
2018/02/06	2	13.00	0	0.00	12.80	2	2,951	0.07%
2018/01/25	0	0.00	1	14.20	14.10	-1	3,154	-0.03%
2018/01/22	1	14.35	0	0.00	14.30	1	3,099	0.03%
2018/01/19	2	14.70	0	0.00	14.55	2	3,098	0.06%
2018/01/18	0	0.00	1	15.00	14.80	-1	3,062	-0.03%
2018/01/17	0	0.00	1	14.40	15.25	-1	2,957	-0.03%
2018/01/12	2	14.05	4	13.85	13.80	-2	2,617	-0.08%
2018/01/10	0	0.00	2	14.80	14.75	-2	2,356	-0.08%
2018/01/09	12	15.08	8	15.08	15.25	4	2,210	0.18%
2018/01/08	1	13.45	3	13.90	13.90	-2	1,768	-0.11%