台船 (2208)-元大-大益券商分點個股進出

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
19.00
漲跌
▲0.15
漲幅
+0.80%
成交量
3,480張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/17	1.2	18.87	0	0.00	19.00	1.2	6,202	0.02%
2024/04/16	1	18.90	0	0.00	18.85	1	6,218	0.02%
2024/04/15	11	19.52	20	19.78	19.40	-9	6,169	-0.15%
2024/04/12	2	19.05	5	19.10	19.05	-3	6,116	-0.05%
2024/04/11	20	19.28	0	0.00	19.15	20	6,134	0.33%
2024/04/10	12	19.50	16	19.87	19.50	-4	6,071	-0.07%
2024/04/09	2	19.15	0	0.00	19.05	2	5,805	0.03%
2024/04/01	0	0.00	1	18.90	18.90	-1	5,790	-0.02%
2024/03/29	5	18.90	0	0.00	18.85	5	5,753	0.09%
2024/03/28	0	0.00	0.2	19.25	18.95	-0.2	5,740	0.00%
2024/03/27	0.5	19.08	2	19.25	19.10	-1.5	5,696	-0.03%
2024/03/26	0	0.00	2	19.15	18.80	-2	5,614	-0.04%
2024/03/25	2	19.10	0	0.00	19.10	2	5,481	0.04%
2024/03/22	1	19.20	4	19.20	19.05	-3	5,430	-0.06%
2024/03/21	5	18.88	4	18.76	18.90	1	5,313	0.02%
2024/03/20	8	18.75	27	18.75	18.75	-19	5,245	-0.36%
2024/03/19	12	19.00	14.2	19.22	19.25	-2.2	5,153	-0.04%
2024/03/18	25	18.04	24	18.27	18.60	1	4,770	0.02%
2024/03/15	1	17.80	13	17.65	17.75	-12	4,490	-0.27%
2024/03/14	0	0.00	6	17.59	17.60	-6	4,455	-0.13%
2024/03/13	0	0.00	5	17.65	17.65	-5	4,453	-0.11%
2024/03/11	0.2	17.80	0	0.00	17.75	0.2	4,398	0.01%
2024/03/08	9	17.64	7.2	17.65	17.55	1.8	4,380	0.04%
2024/03/07	29	17.72	20	17.80	17.75	9	4,387	0.21%
2024/03/06	10	17.93	0	0.00	17.90	10	4,330	0.23%
2024/03/04	2	18.08	3	18.05	18.00	-1	4,260	-0.02%
2024/03/01	0	0.00	1	18.20	18.20	-1	4,242	-0.02%
2024/02/29	5	18.43	44	18.21	18.35	-39	4,228	-0.92%
2024/02/27	1.5	18.33	9	18.05	18.05	-7.5	4,145	-0.18%
2024/02/26	0	0.00	16	18.19	18.05	-16	4,100	-0.39%
2024/02/23	4	18.09	7.3	18.18	17.95	-3.3	4,062	-0.08%
2024/02/22	5	18.40	10	18.20	18.20	-5	3,970	-0.13%
2024/02/21	3	17.95	0	0.00	17.90	3	3,829	0.08%
2024/02/20	3	18.00	0	0.00	18.00	3	3,776	0.08%
2024/02/19	5.1	17.99	7	17.95	18.15	-1.9	3,678	-0.05%
2024/02/16	4	18.13	20.9	18.26	18.15	-16.9	3,611	-0.47%
2024/02/15	1	18.10	0	0.00	18.15	1	3,584	0.03%
2024/02/05	0	0.00	0.5	17.80	17.90	-0.5	3,542	-0.01%
2024/02/02	0.5	18.20	0	0.00	18.05	0.5	3,471	0.01%
2024/02/01	1	18.30	0	0.00	18.25	1	3,441	0.03%
2024/01/31	0.3	18.20	0	0.00	18.05	0.3	3,425	0.01%
2024/01/30	1	18.20	1	18.30	18.20	0	3,396	0.00%
2024/01/29	2	18.28	0	0.00	18.25	2	3,358	0.06%
2024/01/25	0	0.00	1.1	18.56	18.55	-1.1	3,323	-0.03%
2024/01/24	0	0.00	6	18.62	18.60	-6	3,298	-0.18%
2024/01/23	7	18.49	11	18.55	18.45	-4	3,225	-0.12%
2024/01/19	0	0.00	1	17.95	17.95	-1	3,079	-0.03%
2024/01/18	6.3	18.06	1	18.15	18.00	5.3	3,017	0.18%
2024/01/17	20.2	18.30	0	0.00	18.15	20.2	2,941	0.69%
2024/01/16	22	18.56	0	0.00	18.55	22	2,832	0.78%
2024/01/15	9.1	19.26	6	19.26	19.05	3.1	2,728	0.11%
2024/01/12	25.2	18.94	6	18.90	18.90	19.2	2,509	0.77%
2024/01/11	9	20.07	0	0.00	20.00	9	1,927	0.47%
2024/01/10	6	20.12	1	20.25	20.10	5	1,888	0.26%
2024/01/09	6.8	20.72	0	0.00	20.45	6.8	1,843	0.37%
2024/01/08	103.1	20.96	6	21.14	20.90	97.1	1,802	5.39%	大買/
2024/01/05	1	20.50	5	20.37	20.50	-4	1,685	-0.24%
2024/01/04	1	20.00	0	0.00	20.00	1	1,663	0.06%
2024/01/03	1.5	20.08	18.6	20.05	20.10	-17	1,701	-1.00%
2024/01/02	3	20.07	2	20.10	20.10	1	1,696	0.06%
2023/12/29	2	20.20	6	20.28	20.30	-4	1,680	-0.24%
2023/12/28	3	20.27	7	20.39	20.25	-4	1,655	-0.24%
2023/12/27	1	20.45	4.2	20.55	20.45	-3.2	1,648	-0.19%
2023/12/26	12.6	20.34	15	20.26	20.50	-2.4	1,676	-0.15%
2023/12/25	21	20.29	0	0.00	20.20	21	1,733	1.21%
2023/12/22	4	20.56	0	0.00	20.50	4	1,727	0.23%
2023/12/20	0	0.00	10	20.60	20.75	-10	1,773	-0.56%
2023/12/19	4	20.74	0	0.00	20.60	4	1,821	0.22%
2023/12/18	3	21.23	5	21.35	21.20	-2	1,888	-0.11%
2023/12/15	5	21.25	3	21.30	21.45	2	2,161	0.09%
2023/12/14	0	0.00	3	21.48	21.80	-3	2,178	-0.14%
2023/12/13	0	0.00	3	21.45	21.35	-3	2,153	-0.14%
2023/12/08	1	21.25	0	0.00	21.30	1	2,179	0.05%
2023/12/07	0	0.00	1	21.90	21.55	-1	2,203	-0.05%
2023/12/06	0.6	21.75	2	21.90	21.65	-1.4	2,223	-0.06%
2023/12/05	3	21.97	1	22.10	22.05	2	2,238	0.09%
2023/12/04	0	0.00	1	22.20	22.20	-1	2,227	-0.05%
2023/12/01	0	0.00	2	21.75	21.60	-2	2,201	-0.09%
2023/11/30	3	21.65	3	21.60	21.65	0	2,255	0.00%
2023/11/29	2	21.50	2	21.75	21.80	0	2,313	0.00%
2023/11/28	1	21.80	1	21.70	21.70	0	2,317	0.00%
2023/11/23	0	0.00	7	21.33	21.25	-7	2,306	-0.30%
2023/11/20	1	21.15	1	21.10	21.15	0	2,410	0.00%
2023/11/16	0	0.00	1	20.85	20.90	-1	2,455	-0.04%
2023/11/15	1	20.50	0	0.00	20.85	1	2,452	0.04%
2023/11/10	1	20.20	0	0.00	20.20	1	2,516	0.04%
2023/11/08	1	20.65	0	0.00	20.60	1	2,556	0.04%
2023/11/06	0.4	20.90	0	0.00	20.90	0.4	2,735	0.01%
2023/11/03	0.2	20.65	5	20.50	20.50	-4.8	2,744	-0.17%
2023/11/01	2	20.20	1	20.25	20.25	1	2,758	0.04%
2023/10/26	2	20.40	0	0.00	20.35	2	2,854	0.07%
2023/10/24	1	20.20	0	0.00	20.40	1	2,890	0.03%
2023/10/18	2	20.70	0	20.75	20.70	2	2,968	0.07%
2023/10/16	1	21.30	8	21.30	21.10	-7	3,010	-0.23%
2023/10/12	3.2	21.31	0	0.00	21.35	3.2	3,080	0.10%
2023/10/11	0.2	21.80	0	0.00	21.70	0.2	3,109	0.01%
2023/10/06	2	21.80	0	0.00	21.75	2	3,087	0.06%
2023/10/05	1	21.85	0	0.00	21.85	1	3,110	0.03%
2023/10/02	6	22.48	0	0.00	22.25	6	3,115	0.19%
2023/09/28	5	23.21	0	0.00	22.85	5	3,073	0.16%
2023/09/26	9	23.67	0	0.00	23.40	9	3,072	0.29%
2023/09/25	1	24.00	3	24.18	23.90	-2	3,099	-0.06%
2023/09/22	0	0.00	2	23.55	24.20	-2	3,274	-0.06%
2023/09/21	3	23.78	0	0.00	23.65	3	3,276	0.09%
2023/09/20	9	24.66	15	24.79	24.65	-6	3,243	-0.18%
2023/09/19	0	0.00	1	24.10	23.90	-1	2,977	-0.03%
2023/09/18	0	0.00	1	23.80	23.65	-1	2,948	-0.03%
2023/09/15	3	23.77	0	0.00	23.45	3	2,945	0.10%
2023/09/14	0	0.00	9	23.47	23.75	-9	2,933	-0.31%
2023/09/13	0	0.00	1	23.35	23.20	-1	2,997	-0.03%
2023/09/12	10	23.22	2	23.40	23.25	8	3,034	0.26%
2023/09/08	0	0.00	1	23.95	24.00	-1	3,078	-0.03%
2023/09/06	0	0.00	2	23.90	23.80	-2	3,151	-0.06%
2023/09/05	0	0.00	0.2	23.70	23.85	-0.2	3,155	-0.01%
2023/09/04	0	0.00	11	23.75	23.75	-11	3,151	-0.35%
2023/08/31	0	0.00	1	23.00	23.20	-1	3,160	-0.03%
2023/08/24	2	22.95	7	22.89	22.90	-5	3,332	-0.15%
2023/08/23	1	22.00	24	21.98	22.20	-23	3,301	-0.70%
2023/08/22	2	21.43	2	21.25	21.30	0	3,362	0.00%
2023/08/18	2	21.45	3	21.77	21.45	-1	3,513	-0.03%
2023/08/17	0	0.00	5	21.20	21.20	-5	3,639	-0.14%
2023/08/15	1	21.30	5	21.20	21.25	-4	3,863	-0.10%
2023/08/11	0	21.75	1	21.90	21.85	-1	3,992	-0.03%
2023/08/10	13.2	21.70	5	21.70	21.65	8.2	4,061	0.20%
2023/08/08	0	0.00	1	23.55	23.55	-1	4,101	-0.02%
2023/08/07	0	0.00	2	23.40	23.40	-2	4,245	-0.05%
2023/08/02	0	0.00	1	23.70	23.25	-1	4,406	-0.02%
2023/08/01	0	0.00	1	23.50	23.45	-1	4,445	-0.02%
2023/07/31	1	23.15	3	23.43	23.35	-2	4,567	-0.04%
2023/07/27	1	23.35	0	0.00	23.35	1	4,828	0.02%
2023/07/26	0	0.00	0	23.10	23.10	0	4,966	0.00%
2023/07/25	3	23.07	2	23.33	23.10	1	5,132	0.02%
2023/07/24	12	23.08	8	23.16	23.05	4	5,276	0.08%
2023/07/21	0	0.00	0.4	23.35	23.40	-0.4	5,369	-0.01%
2023/07/20	1	23.40	5	23.50	23.60	-4	5,619	-0.07%
2023/07/19	1	23.10	12	23.20	23.05	-11	5,723	-0.19%
2023/07/18	8	23.30	3	23.30	23.20	5	6,021	0.08%
2023/07/17	0	0.00	1	23.60	23.70	-1	6,255	-0.02%
2023/07/14	14	23.73	0	0.00	23.70	14	6,647	0.21%
2023/07/13	4	24.08	0	0.00	23.90	4	7,371	0.05%
2023/07/12	4	24.23	0	0.00	24.10	4	8,602	0.05%
2023/07/11	0	0.00	6	24.59	24.45	-6	10,315	-0.06%
2023/07/10	1	24.00	0	0.00	24.00	1	11,545	0.01%
2023/07/06	1	24.55	0	0.00	24.50	1	12,275	0.01%
2023/07/04	0	0.00	2	25.10	24.95	-2	12,964	-0.02%
2023/07/03	5	24.55	2	24.93	24.95	3	13,434	0.02%
2023/06/30	8	25.15	2.2	25.09	24.75	5.8	13,414	0.04%
2023/06/29	0	0.00	2	24.65	24.75	-2	13,260	-0.02%
2023/06/28	0	24.05	2	24.38	24.35	-2	13,288	-0.02%
2023/06/27	1	23.85	0	0.00	23.75	1	13,354	0.01%
2023/06/26	2	24.18	0	0.00	24.00	2	13,520	0.01%
2023/06/21	1	24.25	0	0.00	24.35	1	13,543	0.01%
2023/06/20	3	24.35	1	24.25	24.30	2	13,572	0.01%
2023/06/19	1	24.60	30	24.82	24.65	-29	13,584	-0.21%
2023/06/16	0	0.00	1	24.25	24.25	-1	13,523	-0.01%
2023/06/15	1	23.60	3	23.72	24.00	-2	13,496	-0.01%
2023/06/14	10	23.69	0	0.00	23.80	10	13,495	0.07%
2023/06/13	11	24.03	0	0.00	24.00	11	13,476	0.08%
2023/06/12	2	24.40	0	0.00	24.40	2	13,450	0.01%
2023/06/09	17	24.87	0	0.00	24.85	17	13,444	0.13%
2023/06/08	6	25.05	9	25.30	25.00	-3	13,524	-0.02%
2023/06/07	3	25.03	10	24.97	25.00	-7	13,615	-0.05%
2023/06/06	2	25.00	5	24.90	25.00	-3	13,710	-0.02%
2023/06/05	1	25.20	1	25.05	25.25	0	13,754	0.00%
2023/06/02	0	0.00	1	24.60	24.55	-1	13,692	-0.01%
2023/06/01	1	24.45	5	24.30	24.50	-4	13,707	-0.03%
2023/05/30	1	24.15	12	24.25	24.20	-11	13,743	-0.08%
2023/05/29	4	24.50	6	24.60	24.45	-2	13,846	-0.01%
2023/05/26	33	24.55	0	0.00	24.15	33	14,024	0.24%
2023/05/25	7	25.29	5	25.31	25.00	2	14,202	0.01%
2023/05/23	8	25.12	6	25.20	25.20	2	14,960	0.01%
2023/05/22	6	25.80	12	25.65	25.75	-6	15,172	-0.04%
2023/05/19	0	0.00	1	24.80	24.40	-1	15,107	-0.01%
2023/05/18	0	0.00	1	24.60	24.55	-1	15,087	-0.01%
2023/05/17	3	24.45	3.3	24.46	24.50	-0.3	15,114	0.00%
2023/05/16	2	24.18	7	24.09	24.20	-5	15,064	-0.03%
2023/05/15	5	24.10	0.6	24.05	24.40	4.4	15,050	0.03%
2023/05/12	2.2	23.55	3	23.45	23.45	-0.8	14,986	-0.01%
2023/05/11	2.2	23.55	3	23.45	23.30	-0.8	15,004	-0.01%
2023/05/10	1	24.00	0	0.00	24.00	1	14,860	0.01%
2023/05/09	10	24.08	5	24.01	24.00	5	14,813	0.03%
2023/05/08	5	24.65	1	24.55	24.60	4	14,767	0.03%
2023/05/05	4.2	24.69	2	24.60	24.45	2.2	14,788	0.02%
2023/05/04	11	25.00	8	25.01	24.95	3	14,725	0.02%
2023/05/03	5	25.75	5	25.99	25.60	0	14,602	0.00%
2023/05/02	17	26.24	2	25.95	26.00	15	14,519	0.10%
2023/04/28	15	26.07	1	25.90	25.95	14	14,388	0.10%
2023/04/27	6	25.83	2.1	25.61	25.80	4	14,204	0.03%
2023/04/26	3	25.82	2	25.50	25.60	1	14,028	0.01%
2023/04/25	12.2	26.09	37	26.35	25.80	-24.8	13,919	-0.18%
2023/04/24	17	26.16	23	26.20	26.20	-6	13,643	-0.04%
2023/04/21	8.2	25.90	16	26.11	25.90	-7.8	13,517	-0.06%
2023/04/20	12	25.98	26	26.20	26.00	-14	13,184	-0.11%
2023/04/19	15	26.44	0	0.00	26.35	15	12,924	0.12%
2023/04/18	24.1	27.21	63.1	26.90	27.30	-39	12,499	-0.31%
2023/04/17	96	27.70	64.2	27.59	28.00	31.8	11,720	0.27%
2023/04/14	92.1	27.24	39	26.71	26.45	53.1	10,447	0.51%
2023/04/13	66.1	25.70	106.6	26.21	26.85	-40.6	8,708	-0.47%	大賣/
2023/04/12	22	24.32	44	24.43	24.45	-22	7,450	-0.30%
2023/04/11	9	23.94	7	23.81	23.60	2	6,981	0.03%
2023/04/10	7	23.91	33	24.01	24.05	-26	6,724	-0.39%
2023/04/07	11	23.03	1	22.85	22.80	10	6,381	0.16%
2023/04/06	14.1	23.97	20.6	24.15	23.75	-6.5	6,051	-0.11%
2023/03/31	0	23.35	2	23.40	23.35	-2	5,535	-0.04%
2023/03/30	6	23.30	10.3	23.45	23.50	-4.3	5,525	-0.08%
2023/03/29	11	23.39	12	23.46	23.40	-1	5,514	-0.02%
2023/03/28	6	23.57	5	23.15	23.45	1	5,472	0.02%
2023/03/27	27	23.41	30	23.63	23.50	-3	5,380	-0.06%
2023/03/24	4	22.43	8	22.58	22.75	-4	5,266	-0.08%
2023/03/23	3	22.45	2	22.45	22.40	1	5,440	0.02%
2023/03/22	2	22.15	2	22.25	22.25	0	5,405	0.00%
2023/03/21	0	0.00	33	21.75	22.00	-33	5,397	-0.61%
2023/03/17	0	21.65	0	0.00	21.65	0	5,452	0.00%
2023/03/16	1	21.00	28	21.14	21.05	-27	5,439	-0.50%
2023/03/15	4	21.66	3	21.63	21.40	1	5,440	0.02%
2023/03/13	3	21.88	0	0.00	21.85	3	5,537	0.05%
2023/03/10	19	22.69	10	22.75	22.55	9	5,579	0.16%
2023/03/09	17	23.43	1	23.60	23.55	16	5,546	0.29%
2023/03/08	15	23.06	0	0.00	23.20	15	5,953	0.25%
2023/03/07	0	22.90	0	0.00	22.90	0	6,051	0.00%
2023/03/06	3	23.10	0	0.00	23.05	3	6,032	0.05%
2023/03/03	2	23.05	5	23.02	22.90	-3	6,013	-0.05%
2023/03/02	0	0.00	1	23.05	23.05	-1	6,033	-0.02%
2023/03/01	0	23.00	15	23.08	22.80	-15	6,074	-0.25%
2023/02/24	15	23.49	0	0.00	23.55	15	5,998	0.25%
2023/02/23	2	24.25	7.1	24.20	24.05	-5.1	5,785	-0.09%
2023/02/22	27.1	24.22	42	24.28	24.20	-14.9	5,503	-0.27%
2023/02/21	41	23.83	16.1	23.70	23.90	24.9	5,138	0.48%
2023/02/20	57.1	22.02	47.2	22.97	23.25	9.9	4,657	0.21%
2023/02/17	4	21.15	8	21.56	21.50	-4	4,327	-0.09%
2023/02/15	3	21.20	13.1	20.88	21.00	-10.1	4,246	-0.24%
2023/02/14	1	20.85	0	0.00	20.65	1	4,317	0.02%
2023/02/13	0	0.00	2	21.05	21.00	-2	4,358	-0.05%
2023/02/10	13.1	20.79	6	20.90	20.65	7.1	4,522	0.16%
2023/02/09	11	20.40	1	20.50	20.50	10	4,544	0.22%
2023/02/08	0	0.00	3	20.20	20.25	-3	4,555	-0.07%
2023/02/07	0	0.00	0	20.26	20.30	0	4,534	0.00%
2023/02/06	3	20.20	0	0.00	20.20	3	4,508	0.07%
2023/02/03	2	20.10	6	20.26	20.45	-4	4,443	-0.09%
2023/02/02	0	0.00	3	20.05	20.10	-3	4,350	-0.07%
2023/02/01	0	0.00	39	19.71	19.85	-39	4,275	-0.91%
2023/01/31	0	0.00	6	19.30	19.35	-6	4,223	-0.14%
2023/01/30	3	18.70	0	0.00	18.70	3	4,170	0.07%
2023/01/17	0	0.00	0	18.50	18.45	0	4,137	0.00%
2023/01/16	30.1	18.40	0	0.00	18.40	30.1	4,142	0.73%
2023/01/13	1	18.45	0.1	18.60	18.45	0.9	4,135	0.02%
2023/01/12	0	0.00	2	18.65	18.60	-2	4,137	-0.05%
2023/01/11	0	0.00	3	18.80	18.90	-3	4,133	-0.07%
2023/01/10	4	18.66	0	0.00	18.65	4	4,124	0.10%
2023/01/09	10	18.65	0	0.00	18.70	10	4,119	0.24%
2023/01/06	1	19.00	0	0.00	18.85	1	4,097	0.02%
2023/01/05	2	19.08	0	0.00	19.00	2	4,116	0.05%
2023/01/04	4	19.22	1	19.30	19.15	3	4,121	0.07%
2023/01/03	2	19.18	10	19.26	19.20	-8	4,122	-0.19%
2022/12/30	0	0.00	3	19.53	19.50	-3	4,107	-0.07%
2022/12/29	1	19.25	0	0.00	19.30	1	4,094	0.02%
2022/12/28	0	0.00	5	19.88	19.70	-5	4,087	-0.12%
2022/12/27	6	19.89	5	19.70	19.80	1	4,053	0.02%
2022/12/23	3	19.53	0	0.00	19.50	3	3,976	0.08%
2022/12/22	10	19.82	1	19.90	19.60	9	3,959	0.23%
2022/12/21	27	19.49	2	19.73	19.45	25	3,958	0.63%
2022/12/20	15	19.33	0	0.00	19.15	15	3,923	0.38%
2022/12/19	20	20.10	0	20.05	19.75	20	3,892	0.51%
2022/12/16	17	19.96	3.3	20.01	20.10	13.7	3,873	0.35%
2022/12/15	20	20.39	19.1	20.44	20.30	0.9	3,799	0.02%
2022/12/14	3	19.78	0	0.00	19.70	3	3,580	0.08%
2022/12/13	8	19.85	2	19.83	19.70	6	3,568	0.17%
2022/12/12	5.3	19.66	2	19.65	19.55	3.2	3,539	0.09%
2022/12/09	2	19.55	2	19.80	19.90	0	3,509	0.00%
2022/12/08	6	19.68	6	19.74	19.65	0	3,437	0.00%
2022/12/07	6	19.68	3	19.85	19.65	3	3,400	0.09%
2022/12/06	5	19.63	20	19.65	19.55	-15	3,344	-0.45%
2022/12/05	19.1	19.94	8	20.06	19.90	11.1	3,272	0.34%
2022/12/02	11	19.68	26	20.19	19.95	-15	3,171	-0.47%
2022/12/01	13	19.78	11	19.98	19.55	2	3,017	0.07%
2022/11/30	36	20.25	35	20.88	19.90	1	2,906	0.03%
2022/11/29	1	18.50	4.1	19.78	19.85	-3.1	2,364	-0.13%
2022/11/28	2	17.95	1	18.00	18.05	1	2,169	0.05%
2022/11/25	2	18.40	4	18.70	18.35	-2	2,150	-0.09%
2022/11/24	0	0.00	1	18.65	18.40	-1	2,107	-0.05%
2022/11/23	14	18.56	4	18.25	18.45	10	2,030	0.49%
2022/11/22	1	18.15	2	17.85	18.25	-1	1,937	-0.05%
2022/11/21	4.1	17.70	1	17.70	17.40	3.1	1,863	0.17%
2022/11/17	1	17.90	1	18.20	18.00	0	1,837	0.00%
2022/11/15	3	18.18	1	18.20	18.20	2	1,752	0.11%
2022/11/11	2	19.05	1	18.90	18.75	1	1,672	0.06%
2022/11/10	25	18.97	20	19.19	18.95	5	1,586	0.32%
2022/11/09	7	18.46	10	18.59	18.65	-3	1,411	-0.21%
2022/11/08	15	18.46	10	18.33	18.50	5	1,331	0.38%
2022/11/07	0	0.00	3	18.15	18.15	-3	1,088	-0.28%
2022/11/04	0	0.00	13	16.40	16.50	-13	976	-1.33%
2022/11/03	0	15.10	0	0.00	15.00	0	898	0.00%
2022/10/31	0	14.70	0	0.00	14.70	0	924	0.00%
2022/10/27	0	0.00	0	15.00	15.00	0	984	0.00%
2022/10/25	0	0.00	2	14.90	14.75	-2	977	-0.20%
2022/10/24	2	15.25	0	0.00	15.00	2	968	0.21%
2022/10/14	0	0.00	2	14.90	15.00	-2	941	-0.21%
2022/10/11	1	15.75	0	0.00	15.70	1	900	0.11%
2022/10/06	1	16.25	0	0.00	16.15	1	897	0.11%
2022/09/30	10	15.80	0	0.00	15.85	10	917	1.09%
2022/09/28	1	15.85	1	16.05	15.90	0	902	0.00%
2022/09/26	1	16.95	0	0.00	16.75	1	877	0.11%
2022/09/23	1	17.30	0	0.00	17.20	1	883	0.11%
2022/09/01	3	18.20	0	0.00	18.15	3	1,064	0.28%
2022/08/31	0	0.00	1	18.30	18.35	-1	1,061	-0.09%
2022/08/30	1	18.20	0	0.00	18.20	1	1,071	0.09%
2022/08/29	30	18.10	0	0.00	18.20	30	1,069	2.80%
2022/08/12	0	0.00	2	18.58	18.70	-2	1,096	-0.18%
2022/08/11	0	0.00	1	18.40	18.45	-1	1,090	-0.09%
2022/08/05	0	0.00	32	18.48	18.35	-32	1,163	-2.75%
2022/08/04	2	17.85	0	0.00	17.80	2	1,214	0.16%
2022/08/03	0.2	18.65	1	18.75	18.20	-0.8	1,236	-0.06%
2022/07/29	0	0.00	1	17.95	17.95	-1	1,267	-0.08%
2022/07/26	30	18.00	0	0.00	17.90	30	1,319	2.27%
2022/07/25	1	18.15	0	0.00	18.20	1	1,329	0.08%
2022/07/21	0	0.00	32	18.36	18.60	-32	1,434	-2.23%
2022/07/20	0	0.00	1	18.20	18.20	-1	1,490	-0.07%
2022/07/19	0	0.00	5	18.32	18.25	-5	1,506	-0.33%
2022/07/14	0	0.00	12	18.14	18.10	-12	1,539	-0.78%
2022/07/13	0	0.00	6	17.99	17.95	-6	1,553	-0.39%
2022/07/12	0	0.00	0.3	17.10	16.95	-0.3	1,549	-0.02%
2022/07/11	0	0.00	10	17.65	17.65	-10	1,568	-0.64%
2022/07/08	0	0.00	7	17.50	17.70	-7	1,605	-0.44%
2022/07/01	0	17.40	0	0.00	17.25	0	1,661	0.00%
2022/06/30	1	17.80	0	0.00	17.90	1	1,651	0.06%
2022/06/27	0	0.00	1	18.50	18.50	-1	1,677	-0.06%
2022/06/24	0	0.00	0.9	17.90	18.00	-0.9	1,671	-0.05%
2022/06/21	0	0.00	2	18.10	18.10	-2	1,674	-0.12%
2022/06/20	30	17.90	0	0.00	17.60	30	1,678	1.79%
2022/06/17	0	0.00	1	18.20	18.25	-1	1,680	-0.06%
2022/06/16	1	18.25	0	0.00	18.25	1	1,674	0.06%
2022/06/15	0	0.00	1	18.85	18.75	-1	1,680	-0.06%
2022/06/14	2	18.28	0	0.00	18.45	2	1,683	0.12%
2022/06/06	0.3	19.65	0.2	19.70	19.60	0	1,885	0.00%
2022/06/01	0	0.00	1	19.70	19.70	-1	1,954	-0.05%
2022/05/30	0	0.00	5	19.63	19.70	-5	1,993	-0.25%
2022/05/26	0	0.00	1	19.55	19.40	-1	2,040	-0.05%
2022/05/19	0	19.10	0	0.00	19.00	0	2,093	0.00%
2022/05/18	2	18.90	0	0.00	19.20	2	2,185	0.09%
2022/05/16	2	18.83	10	19.10	18.85	-8	2,193	-0.36%
2022/05/13	1.1	18.90	0	0.00	18.95	1.1	2,187	0.05%
2022/05/12	0	19.15	0	0.00	18.85	0	2,163	0.00%
2022/05/11	0	19.85	4	19.65	19.70	-4	2,092	-0.19%
2022/05/10	1	19.81	0	0.00	20.20	1	2,059	0.05%
2022/05/09	1	20.00	14	20.00	20.05	-13	2,042	-0.64%
2022/05/06	1	20.35	0	0.00	20.30	1	2,029	0.05%
2022/05/04	1	20.80	0	0.00	20.70	1	2,018	0.05%
2022/04/28	2	20.95	0	0.00	20.95	2	2,057	0.10%
2022/04/27	3.2	21.76	3	21.70	21.35	0.2	2,025	0.01%
2022/04/26	1	21.65	2	21.88	21.65	-1	1,967	-0.05%
2022/04/25	1	21.10	0	0.00	21.10	1	1,912	0.05%
2022/04/20	0.1	21.85	0	0.00	21.60	0.1	1,954	0.01%
2022/04/19	0	0.00	1	21.60	21.55	-1	1,936	-0.05%
2022/04/18	1	21.30	0	0.00	21.25	1	1,930	0.05%
2022/04/15	2	21.50	5	21.44	21.45	-3	1,924	-0.16%
2022/04/14	0	0.00	2	21.08	21.30	-2	1,918	-0.11%
2022/04/11	1	20.51	0	0.00	20.45	1	1,957	0.05%
2022/04/08	1	20.70	0	0.00	20.75	1	1,982	0.05%
2022/04/07	23	20.87	0	0.00	20.80	23	1,980	1.16%
2022/04/06	1	21.05	1	21.30	21.30	0	1,999	0.00%
2022/03/31	0	0.00	3	21.27	21.15	-3	2,011	-0.15%
2022/03/30	1	21.05	0	0.00	21.15	1	2,001	0.05%
2022/03/23	1	22.00	0	0.00	21.75	1	1,997	0.05%
2022/03/22	0	0.00	30	21.95	22.05	-30	1,990	-1.51%
2022/03/18	0	0.00	2	21.45	21.70	-2	1,993	-0.10%
2022/03/17	0	0.00	1	21.35	21.30	-1	1,994	-0.05%
2022/03/16	1	21.15	0	0.00	21.00	1	1,998	0.05%
2022/03/15	30	21.15	2	21.10	21.10	28	2,013	1.39%
2022/03/11	0	0.00	1	22.05	21.95	-1	2,010	-0.05%
2022/03/10	1	22.00	3	22.10	22.00	-2	2,011	-0.10%
2022/03/09	21	21.97	21	22.12	22.10	0	1,963	0.00%
2022/03/08	1	21.55	1	21.30	21.20	0	1,887	0.00%
2022/03/02	1	21.60	2	21.60	21.70	-1	1,865	-0.05%
2022/03/01	0	0.00	1	21.30	21.60	-1	1,868	-0.05%
2022/02/25	3	20.93	0	0.00	20.95	3	1,868	0.16%
2022/02/24	0	21.00	0	0.00	20.85	0	1,873	0.00%
2022/02/23	0	0.00	1	21.40	21.50	-1	1,865	-0.05%
2022/02/22	1	21.15	0	0.00	21.20	1	1,881	0.05%
2022/02/21	0	0.00	5	21.73	21.70	-5	1,882	-0.27%
2022/02/18	4	21.64	0	0.00	21.75	4	1,886	0.21%
2022/02/17	0	0.00	0.2	21.20	21.15	-0.2	1,816	-0.01%
2022/02/16	1	21.15	1	21.05	21.25	0	1,830	0.00%
2022/02/15	0	0.00	10	20.90	20.85	-10	1,835	-0.54%
2022/02/08	0	0.00	2	21.18	21.20	-2	1,951	-0.10%
2022/01/25	1	20.05	3	20.05	20.00	-2	2,116	-0.09%
2022/01/24	0	0.00	5	20.00	20.15	-5	2,129	-0.23%
2022/01/19	0	21.00	0	0.00	20.80	0	2,137	0.00%
2022/01/17	2	20.90	0	0.00	21.00	2	2,153	0.09%
2022/01/14	0	0.00	5	20.90	20.90	-5	2,168	-0.23%
2022/01/13	2	21.15	0	0.00	21.15	2	2,159	0.09%
2022/01/12	0.1	21.55	2	21.40	21.40	-1.9	2,138	-0.09%
2022/01/11	0	0.00	2	21.80	21.55	-2	2,150	-0.09%
2022/01/10	0.1	21.90	0	0.00	21.80	0.1	2,160	0.00%
2022/01/07	1	21.70	2	21.80	21.80	-1	2,172	-0.05%
2022/01/06	0	0.00	8	22.11	22.05	-8	2,167	-0.37%
2022/01/05	9	22.03	1	22.25	21.90	8	2,176	0.37%
2022/01/04	1	22.05	3	22.10	22.20	-2	2,212	-0.09%
2021/12/30	3	22.00	1	21.95	21.95	2	2,198	0.09%
2021/12/29	3	22.03	2	21.85	21.85	1	2,209	0.05%
2021/12/28	0	0.00	1	21.55	21.55	-1	2,205	-0.05%
2021/12/27	0	0.00	1	21.40	21.40	-1	2,301	-0.04%
2021/12/23	5	21.40	0	0.00	21.45	5	2,381	0.21%
2021/12/17	1	21.65	0	0.00	21.50	1	2,441	0.04%
2021/12/16	1	21.50	0	0.00	21.50	1	2,442	0.04%
2021/12/14	0	0.00	1	21.40	21.40	-1	2,489	-0.04%
2021/12/09	2	22.10	0	0.00	22.05	2	2,475	0.08%
2021/12/06	0	22.10	1	22.25	22.10	-1	2,475	-0.04%
2021/12/03	2	21.95	0	0.00	21.95	2	2,497	0.08%
2021/12/02	2	21.90	0	0.00	21.85	2	2,540	0.08%
2021/11/30	1	22.35	0	0.00	22.30	1	2,629	0.04%
2021/11/26	0	0.00	10	22.00	22.00	-10	2,702	-0.37%
2021/11/25	0	22.60	1	22.45	22.30	-1	2,812	-0.03%
2021/11/24	0	0.00	1	22.50	22.50	-1	2,838	-0.04%
2021/11/23	6	22.01	2	22.18	22.00	4	2,835	0.14%
2021/11/22	0.7	22.23	0	0.00	22.35	0.7	2,885	0.02%
2021/11/19	2	22.15	1	22.55	22.15	1	2,920	0.03%
2021/11/18	1	22.20	2	22.25	22.25	-1	3,017	-0.03%
2021/11/17	1	22.25	0	0.00	22.25	1	3,271	0.03%
2021/11/09	0	0.00	5	22.75	22.70	-5	4,035	-0.12%
2021/11/05	0	0.00	2	22.18	22.15	-2	4,069	-0.05%
2021/11/04	0	0.00	1	22.40	22.40	-1	4,078	-0.02%
2021/11/03	2	22.95	1	22.50	22.90	1	4,075	0.02%
2021/11/02	0	0.00	2	22.40	22.15	-2	4,000	-0.05%
2021/11/01	3	22.10	0.5	22.30	22.15	2.5	4,030	0.06%
2021/10/29	0	0.00	1	21.70	21.80	-1	4,035	-0.02%
2021/10/27	0	0.00	1	21.40	21.35	-1	4,093	-0.02%
2021/10/26	0	0.00	3	21.47	21.45	-3	4,169	-0.07%
2021/10/25	0	0.00	3	21.55	21.55	-3	4,256	-0.07%
2021/10/22	1	21.25	0	0.00	21.25	1	4,341	0.02%
2021/10/19	0	0.00	1	21.60	21.55	-1	4,623	-0.02%
2021/10/18	0	0.00	22	21.04	21.15	-22	4,723	-0.47%
2021/10/15	1	20.95	0	0.00	20.90	1	4,860	0.02%
2021/10/14	12	20.70	0.1	20.83	20.80	11.9	4,970	0.24%
2021/10/12	0	0.00	1	20.80	20.70	-1	5,273	-0.02%
2021/10/08	5	21.75	10	21.70	21.65	-5	5,619	-0.09%
2021/10/07	0	0.00	1	21.80	21.85	-1	5,852	-0.02%
2021/10/06	2.1	21.55	6	21.50	21.20	-3.9	6,070	-0.06%
2021/10/05	4.1	21.17	4	21.29	21.60	0.1	6,279	0.00%
2021/10/04	10	21.93	2	22.30	21.60	8	6,420	0.12%
2021/10/01	1.1	22.70	0	0.00	22.45	1.1	6,574	0.02%
2021/09/30	2	22.80	0	0.00	23.10	2	7,031	0.03%
2021/09/29	2	22.63	0	0.00	22.70	2	8,346	0.02%
2021/09/28	4	22.91	0	0.00	22.90	4	8,859	0.05%
2021/09/27	2	23.15	0	0.00	23.15	2	9,283	0.02%
2021/09/23	0	0.00	1	23.00	22.90	-1	10,734	-0.01%
2021/09/22	4	22.70	1	22.70	22.75	3	11,576	0.03%
2021/09/17	0.1	23.05	1	23.15	23.30	-0.9	12,887	-0.01%
2021/09/15	1	22.80	0	0.00	22.95	1	15,892	0.01%
2021/09/14	1	23.10	3	23.05	23.05	-2	17,417	-0.01%
2021/09/10	1	23.50	4	23.40	23.50	-3	24,448	-0.01%
2021/09/09	2	23.08	0	0.00	23.10	2	26,598	0.01%
2021/09/08	0	0.00	0.3	23.50	23.20	-0.3	27,334	0.00%
2021/09/07	1	23.65	2	23.80	23.50	-1	29,832	0.00%
2021/09/06	7	23.49	0	23.58	23.40	7	31,157	0.02%
2021/09/03	4	23.86	0	0.00	23.85	4	31,286	0.01%
2021/09/02	1	24.25	0	0.00	24.10	1	31,329	0.00%
2021/09/01	11	24.59	10.1	24.15	24.10	0.9	31,427	0.00%
2021/08/31	5.1	24.65	1	24.65	24.65	4.1	31,969	0.01%
2021/08/30	1	24.24	2	24.10	24.20	-1	32,038	0.00%
2021/08/27	5	23.90	4	24.01	23.95	1	32,360	0.00%
2021/08/25	8	24.17	3	24.03	24.20	5	33,286	0.02%
2021/08/23	3.1	24.19	4	24.28	24.00	-0.9	33,394	0.00%
2021/08/20	1	23.60	11	23.38	23.10	-10	33,387	-0.03%
2021/08/19	3	24.37	14	24.34	23.50	-11	33,397	-0.03%
2021/08/18	1	23.85	6	24.20	24.10	-5	33,180	-0.02%
2021/08/17	1	23.05	0	0.00	22.80	1	33,237	0.00%
2021/08/16	6	23.32	17	24.18	23.20	-11	33,777	-0.03%
2021/08/13	2	23.78	5	23.79	23.95	-3	34,091	-0.01%
2021/08/11	0	0.00	5	23.45	23.35	-5	34,116	-0.01%
2021/08/10	2	23.70	0	0.00	23.75	2	34,202	0.01%
2021/08/06	10	24.05	0	0.00	23.95	10	34,464	0.03%
2021/08/05	0	0.00	2.1	23.95	23.95	-2.1	34,663	-0.01%
2021/08/02	4	23.80	2	23.88	24.20	2	35,478	0.01%
2021/07/30	2	24.03	3	24.05	24.05	-1	35,601	0.00%
2021/07/29	2	24.64	1	24.65	24.70	1	35,684	0.00%
2021/07/28	12	23.88	3	23.85	23.85	9	35,757	0.03%
2021/07/27	2	24.50	5	24.60	24.40	-3	36,236	-0.01%
2021/07/26	5	24.95	1	25.30	24.90	4	36,648	0.01%
2021/07/23	0	25.20	16	25.01	25.20	-16	36,871	-0.04%
2021/07/22	12	24.21	6	24.35	24.35	6	37,094	0.02%
2021/07/21	15	24.24	30	24.63	24.10	-15	37,461	-0.04%
2021/07/20	14	24.90	18	25.10	24.80	-4	38,136	-0.01%
2021/07/19	3.1	25.49	6	25.53	25.60	-2.9	38,573	-0.01%
2021/07/16	33.1	25.34	33	25.32	25.15	0.1	40,374	0.00%
2021/07/15	15.4	25.88	17	25.66	25.75	-1.6	41,689	0.00%
2021/07/14	15	24.96	13	25.07	24.90	2	42,415	0.00%
2021/07/13	8.1	25.49	40	25.65	25.20	-31.9	43,019	-0.07%
2021/07/12	31	26.28	25	26.26	25.80	6	42,947	0.01%
2021/07/09	8	26.59	9	26.58	26.40	-1	42,805	0.00%
2021/07/08	7	27.03	7	26.99	27.05	0	42,891	0.00%
2021/07/07	28	27.61	19.1	27.48	27.50	8.9	42,832	0.02%
2021/07/06	35.1	27.77	45.1	27.92	28.25	-10	42,444	-0.02%
2021/07/05	21	26.14	71.6	26.11	26.95	-50.6	41,278	-0.12%
2021/07/02	68	26.67	55	26.60	26.60	13	40,903	0.03%
2021/07/01	56.1	27.93	229	28.01	27.10	-172.9	40,656	-0.43%	大賣/鉅額交易
2021/06/30	63	28.09	109	27.96	27.85	-46	40,332	-0.11%	大賣/
2021/06/29	46	28.55	30	28.29	28.10	16	39,878	0.04%
2021/06/28	51	29.02	51	29.19	28.90	0	39,901	0.00%
2021/06/25	101	28.82	88	28.54	27.90	13	38,693	0.03%	大買/
2021/06/24	113	28.91	147	28.66	28.45	-34	37,832	-0.09%	大買/大賣/
2021/06/23	213	28.95	125.3	28.50	28.15	87.7	35,736	0.25%	大買/大賣/
2021/06/22	288.6	32.66	181.3	32.61	31.25	107.4	34,203	0.31%	大買/大賣/鉅額交易
2021/06/21	205.5	30.36	113.9	30.39	31.10	91.6	30,045	0.30%	大買/大賣/
2021/06/18	194	28.35	223.3	28.74	28.30	-29.3	27,198	-0.11%	大買/大賣/
2021/06/17	25	27.03	93	26.80	27.10	-68	25,096	-0.27%
2021/06/16	176	27.35	210	27.30	26.65	-34	24,395	-0.14%	大買/大賣/
2021/06/15	102	25.29	98.5	24.97	26.15	3.5	21,945	0.02%	大買/
2021/06/11	8	23.79	7	23.97	23.80	1	20,715	0.00%
2021/06/10	7	23.55	58	23.50	23.45	-51	20,690	-0.25%
2021/06/09	22	23.99	3	23.37	23.45	19	20,648	0.09%
2021/06/08	118	24.77	40	24.67	24.10	78	20,565	0.38%	大買/
2021/06/07	24	24.07	7	23.41	23.90	17	20,083	0.08%
2021/06/04	54	24.04	38	24.10	24.10	16	19,964	0.08%
2021/06/03	37	23.87	34.5	23.83	24.00	2.5	19,624	0.01%
2021/06/02	48	23.72	28	23.64	23.40	20	19,299	0.10%
2021/06/01	3	22.20	3	22.40	22.75	0	18,664	0.00%
2021/05/31	24	22.63	0	0.00	22.05	24	18,570	0.13%
2021/05/28	26.5	22.57	10.1	22.46	22.65	16.4	18,435	0.09%
2021/05/27	17	22.01	35	21.95	21.90	-18	18,259	-0.10%
2021/05/26	7	22.33	7	22.09	21.95	0	18,494	0.00%
2021/05/25	9.1	22.08	12	22.05	22.00	-2.9	18,527	-0.02%
2021/05/24	63	22.57	36	22.85	22.40	27	18,330	0.15%
2021/05/21	18	21.00	10	21.55	21.90	8	17,771	0.05%
2021/05/20	9	20.47	5	20.35	19.95	4	17,418	0.02%
2021/05/19	4	20.21	4	20.55	20.45	0	17,365	0.00%
2021/05/18	9	19.49	5	19.95	20.05	4	17,255	0.02%
2021/05/17	6	18.61	5	18.97	18.25	1	17,120	0.01%
2021/05/14	8	20.19	0	0.00	20.10	8	16,930	0.05%
2021/05/13	12	19.79	48	19.46	19.80	-36	16,782	-0.21%
2021/05/12	41	21.39	6	21.60	20.75	35	16,521	0.21%
2021/05/11	21.5	23.24	6	23.44	23.00	15.5	16,099	0.10%
2021/05/10	3.2	24.87	2	25.05	24.65	1.2	15,833	0.01%
2021/05/07	18	24.28	6	24.04	24.75	12	15,601	0.08%
2021/05/06	3	24.13	0	0.00	23.75	3	15,417	0.02%
2021/05/05	4	24.08	3	24.02	23.90	1	15,253	0.01%
2021/05/04	34	24.14	0	0.00	23.75	34	15,096	0.23%
2021/05/03	12	26.05	18	26.31	25.50	-6	14,515	-0.04%
2021/04/29	23	25.20	5.5	25.21	25.30	17.5	14,021	0.12%
2021/04/28	26	25.84	6	25.98	25.65	20	13,724	0.15%
2021/04/27	12	26.54	120	26.85	26.50	-108	13,380	-0.81%	大賣/鉅額交易
2021/04/26	47	27.41	9	27.25	27.30	38	12,907	0.29%
2021/04/23	69	26.59	50	26.43	25.80	19	12,086	0.16%
2021/04/22	304.3	28.74	72.2	28.35	27.00	232.1	11,549	2.01%	大買/鉅額交易
2021/04/21	43	26.13	87.3	26.82	27.60	-44.3	9,621	-0.46%
2021/04/20	75.4	25.81	151	25.54	25.10	-75.6	8,117	-0.93%	大賣/
2021/04/19	33	24.05	121.3	24.41	24.60	-88.3	7,019	-1.26%	大賣/
2021/04/16	3.1	22.42	2	22.48	22.40	1.1	6,198	0.02%
2021/04/15	3.2	22.22	12	22.21	22.15	-8.8	6,025	-0.15%
2021/04/14	14.2	22.18	9	22.22	22.35	5.2	5,967	0.09%
2021/04/13	12	22.13	7	22.31	21.90	5	5,771	0.09%
2021/04/12	5	22.44	3	22.35	22.30	2	5,613	0.04%
2021/04/09	83	22.50	25	22.49	22.60	58	5,550	1.05%
2021/04/08	21	22.27	7	22.41	22.50	14	5,392	0.26%
2021/04/07	9	22.03	10	21.96	22.15	-1	5,263	-0.02%
2021/04/06	12	22.49	16.6	22.49	22.40	-4.6	5,191	-0.09%
2021/04/01	20	21.95	8.5	21.91	22.15	11.5	5,110	0.23%
2021/03/31	22.6	21.53	40.1	21.49	21.45	-17.5	4,798	-0.37%
2021/03/30	35.1	22.64	1	22.70	22.25	34.1	3,993	0.85%
2021/03/29	1	22.35	0	0.00	22.40	1	4,034	0.02%
2021/03/26	0	0.00	5	22.30	22.35	-5	4,748	-0.11%
2021/03/25	8	22.50	0	0.00	22.40	8	5,212	0.15%
2021/03/24	0	0.00	1	22.55	22.55	-1	5,463	-0.02%
2021/03/22	4	22.75	2.4	22.97	22.95	1.6	5,462	0.03%
2021/03/19	11	22.35	1	22.30	22.30	10	5,380	0.19%
2021/03/18	21.4	22.54	13	22.68	22.60	8.4	5,313	0.16%
2021/03/17	29.1	23.10	43	23.02	22.90	-13.9	5,234	-0.27%
2021/03/16	26	22.65	6	22.53	23.10	20	5,088	0.39%
2021/03/15	42.5	21.85	2	21.70	21.90	40.5	4,942	0.82%
2021/03/12	4	22.03	0	0.00	22.00	4	4,899	0.08%
2021/03/11	2	21.88	2	22.10	21.90	0	4,838	0.00%
2021/03/10	2	22.85	2	22.45	22.45	0	4,710	0.00%
2021/03/09	1	22.95	11	22.97	23.00	-10	4,636	-0.22%
2021/03/08	0	0.00	10	23.10	22.95	-10	4,632	-0.22%
2021/03/05	1	23.35	0	0.00	23.40	1	4,586	0.02%
2021/03/03	0	0.00	10	23.30	23.70	-10	4,570	-0.22%
2021/03/02	4	23.66	2	23.80	23.40	2	4,574	0.04%
2021/02/26	2	23.78	0	0.00	23.95	2	4,553	0.04%
2021/02/25	12	25.70	2	26.50	26.50	10	4,253	0.24%
2021/02/24	1	25.30	0	0.00	25.30	1	4,134	0.02%
2021/02/23	0	0.00	2	25.20	25.25	-2	4,084	-0.05%
2021/02/22	5	25.10	5	25.25	25.10	0	4,051	0.00%
2021/02/19	2	24.83	0	0.00	24.90	2	3,993	0.05%
2021/02/18	7	24.93	9	25.51	25.30	-2	3,966	-0.05%
2021/02/17	2	24.45	4	24.55	24.40	-2	3,906	-0.05%
2021/02/05	1.4	23.89	0	0.00	23.95	1.4	3,887	0.04%
2021/01/29	1	24.35	1	24.00	24.05	0	3,888	0.00%
2021/01/26	5	24.95	2	25.28	25.10	3	3,864	0.08%
2021/01/22	0.5	24.65	0	24.45	24.65	0.4	3,864	0.01%
2021/01/20	2	24.15	0	0.00	24.05	2	3,859	0.05%
2021/01/19	1	24.70	1	24.95	24.70	0	3,826	0.00%
2021/01/18	4	25.05	7	24.90	25.00	-3	3,834	-0.08%
2021/01/15	4	25.51	6	25.40	25.40	-2	3,820	-0.05%
2021/01/14	0	0.00	0.1	26.35	26.15	-0.1	3,784	0.00%
2021/01/13	0.6	25.95	11	26.25	26.10	-10.4	3,773	-0.28%
2021/01/12	4	25.98	1	26.25	25.90	3	3,744	0.08%
2021/01/11	2	26.78	1	27.15	26.75	1	3,702	0.03%
2021/01/07	1	27.00	12	27.25	26.90	-11	3,658	-0.30%
2021/01/06	4	27.15	8	26.51	26.50	-4	3,633	-0.11%
2021/01/05	2	27.75	6	27.70	27.60	-4	3,567	-0.11%
2021/01/04	6	27.80	1	28.35	28.25	5	3,547	0.14%
2020/12/31	10	28.60	10	28.65	28.45	0	3,478	0.00%
2020/12/29	40	29.65	9	29.74	28.80	31	3,435	0.90%
2020/12/28	0	0.00	19	29.83	29.35	-19	3,310	-0.57%
2020/12/25	3	28.83	0	0.00	28.30	3	3,066	0.10%
2020/12/24	5	28.60	10	28.85	28.65	-5	2,989	-0.17%
2020/12/23	11	28.44	2	28.00	29.00	9	2,911	0.31%
2020/12/22	89	31.47	108	29.52	28.05	-19	2,739	-0.69%	大賣/
2020/12/21	86	30.16	10	30.80	30.95	76	1,990	3.82%
2020/12/18	2	27.00	18	26.74	28.15	-16	1,510	-1.06%
2020/12/17	0	0.00	6	25.62	25.60	-6	1,250	-0.48%
2020/12/16	10	25.30	7	25.28	25.30	3	1,210	0.25%
2020/12/15	1	24.70	1	25.00	24.75	0	1,187	0.00%
2020/12/14	0	24.60	2	24.55	24.80	-2	1,187	-0.17%
2020/12/11	1	24.80	0	0.00	24.60	1	1,199	0.08%
2020/12/10	2.1	24.71	1	25.00	24.70	1.1	1,197	0.09%
2020/12/09	7	24.82	0	0.00	24.85	7	1,218	0.57%
2020/12/08	0	0.00	1	25.25	25.15	-1	1,410	-0.07%
2020/12/07	2	24.98	0.1	24.87	24.90	1.9	1,396	0.14%
2020/12/04	2	24.78	0	0.00	24.75	2	1,398	0.14%
2020/12/03	1	24.85	1	24.90	24.85	0	1,444	0.00%
2020/11/30	3	24.92	1	24.90	24.90	2	1,571	0.13%
2020/11/27	2.2	25.01	11	25.09	25.05	-8.8	1,561	-0.56%
2020/11/26	3	25.15	0	0.00	25.25	3	1,570	0.19%
2020/11/25	10	25.10	2	25.28	25.05	8	1,603	0.50%
2020/11/24	0	0.00	1	24.70	24.45	-1	1,537	-0.07%
2020/11/18	1	24.00	0	0.00	24.00	1	1,578	0.06%
2020/11/16	0	0.00	0	23.95	23.95	0	1,643	0.00%
2020/11/12	0	0.00	34	23.91	23.85	-34	1,789	-1.90%
2020/11/10	0	24.30	0	0.00	24.60	0	1,770	0.00%
2020/11/09	0.7	24.40	0	0.00	24.45	0.7	1,782	0.04%
2020/11/06	0	0.00	1	24.65	24.40	-1	1,794	-0.06%
2020/11/05	1	24.70	1	24.80	24.55	0	1,820	0.00%
2020/11/04	6	24.55	0	0.00	24.55	6	1,881	0.32%
2020/11/02	9	24.53	0	0.00	24.50	9	1,970	0.46%
2020/10/30	15	24.96	0	0.00	24.60	15	1,986	0.76%
2020/10/29	2.4	24.86	4	24.90	24.85	-1.6	2,027	-0.08%
2020/10/28	0	0.00	1	25.45	25.25	-1	2,105	-0.05%
2020/10/27	3	25.12	1	25.25	25.10	2	2,102	0.10%
2020/10/26	8	25.31	4	25.25	25.15	4	2,154	0.19%
2020/10/23	0	0.00	1	24.95	24.95	-1	2,188	-0.05%
2020/10/22	0	0.00	1	24.75	24.85	-1	2,196	-0.05%
2020/10/20	0	0.00	3	24.60	24.55	-3	2,217	-0.14%
2020/10/19	1	24.90	1	24.90	24.90	0	2,231	0.00%
2020/10/16	2	24.53	1	24.30	24.35	1	2,282	0.04%
2020/10/14	3	24.85	3	25.00	24.90	0	2,311	0.00%
2020/10/12	7	25.05	30	24.98	25.15	-23	2,325	-0.99%
2020/10/06	0	0.00	1	24.85	24.90	-1	2,394	-0.04%
2020/09/30	0	0.00	1	24.35	24.10	-1	2,417	-0.04%
2020/09/29	0	0.00	1	24.45	24.05	-1	2,426	-0.04%
2020/09/25	1	23.90	1	24.40	23.80	0	2,432	0.00%
2020/09/24	1	24.10	0	0.00	23.90	1	2,416	0.04%
2020/09/23	2	24.33	12	24.28	24.35	-10	2,395	-0.42%
2020/09/18	2	24.98	4	25.31	24.95	-2	2,367	-0.08%
2020/09/17	2	24.78	0	0.00	24.85	2	2,377	0.08%
2020/09/16	2	24.93	0	0.00	24.80	2	2,390	0.08%
2020/09/15	2	25.08	0	0.00	24.95	2	2,384	0.08%
2020/09/14	2	25.13	0	0.00	25.10	2	2,380	0.08%
2020/09/11	11	25.71	10	25.66	25.25	1	2,354	0.04%
2020/09/09	1	25.00	0	0.00	25.15	1	2,135	0.05%
2020/09/08	3	25.18	0	0.00	25.15	3	2,131	0.14%
2020/09/07	10	25.95	6	25.65	25.70	4	2,099	0.19%
2020/09/02	0	0.00	0.4	24.45	24.45	-0.4	2,010	-0.02%
2020/09/01	3	24.48	0	0.00	24.45	3	2,049	0.15%
2020/08/31	0	0.00	4	25.13	24.75	-4	2,042	-0.20%
2020/08/27	3	24.33	0	0.00	24.35	3	1,985	0.15%
2020/08/26	1	24.25	1	24.55	24.45	0	1,962	0.00%
2020/08/24	1	24.05	1	24.40	24.25	0	2,011	0.00%
2020/08/21	3	24.50	0	0.00	24.45	3	2,031	0.15%
2020/08/20	4	24.58	1	24.45	24.15	3	2,068	0.15%
2020/08/19	2	25.68	0	0.00	25.40	2	2,022	0.10%
2020/08/18	0	0.00	4	25.53	25.35	-4	1,980	-0.20%
2020/08/17	0	0.00	1	25.00	24.85	-1	1,869	-0.05%
2020/08/14	1	24.50	0	0.00	24.55	1	1,860	0.05%
2020/08/13	2	24.60	0	0.00	24.55	2	1,904	0.11%
2020/08/12	6	24.79	0	0.00	24.90	6	1,902	0.32%
2020/08/10	1	25.90	2.1	26.13	25.25	-1.1	1,900	-0.06%
2020/08/07	1	25.90	12	25.98	25.70	-11	1,868	-0.59%
2020/08/06	4	25.20	0	0.00	24.90	4	1,839	0.22%
2020/08/05	8	25.29	0	0.00	25.25	8	1,845	0.43%
2020/08/04	0	0.00	1	25.65	25.65	-1	1,869	-0.05%
2020/08/03	0.4	26.25	12	25.55	26.40	-11.6	1,840	-0.63%
2020/07/31	1	25.00	0	0.00	24.80	1	1,786	0.06%
2020/07/30	0	0.00	4.9	25.04	25.15	-4.9	1,897	-0.26%
2020/07/29	5	24.13	8	24.96	24.70	-3	1,876	-0.16%
2020/07/28	1	23.70	0	0.00	23.70	1	1,827	0.05%
2020/07/27	0.1	23.85	1	24.40	24.00	-0.9	1,829	-0.05%
2020/07/24	3	24.03	0	0.00	24.05	3	1,834	0.16%
2020/07/23	2	24.50	0	0.00	24.40	2	1,835	0.11%
2020/07/22	16	24.86	2	25.10	24.70	14	1,832	0.76%
2020/07/21	0	0.00	0.7	24.45	24.60	-0.7	1,772	-0.04%
2020/07/20	2	24.35	2	24.70	24.75	0	1,759	0.00%
2020/07/17	1	24.00	0	0.00	24.10	1	1,737	0.06%
2020/07/16	0	0.00	2	24.30	24.55	-2	1,758	-0.11%
2020/07/15	4	24.01	3	24.57	23.80	1	1,746	0.06%
2020/07/09	1	23.80	1.1	24.46	23.90	-0.1	1,663	0.00%
2020/07/08	0	0.00	1	23.90	23.65	-1	1,627	-0.06%
2020/07/06	0	0.00	3	23.62	23.70	-3	1,629	-0.18%
2020/07/02	0	0.00	5	23.35	23.10	-5	1,629	-0.31%
2020/06/30	2	23.05	0	0.00	23.20	2	1,632	0.12%
2020/06/29	1	22.85	0	0.00	22.80	1	1,656	0.06%
2020/06/11	1	24.30	0	0.00	24.05	1	1,669	0.06%
2020/06/09	0	0.00	2	25.28	25.30	-2	1,662	-0.12%
2020/06/08	1	25.40	0	0.00	25.55	1	1,676	0.06%
2020/06/05	0	0.00	1	25.20	25.20	-1	1,637	-0.06%
2020/06/04	0	0.00	3	25.05	24.80	-3	1,634	-0.18%
2020/06/03	0	0.00	1	25.05	25.00	-1	1,644	-0.06%
2020/05/28	1	24.90	1	24.95	24.50	0	1,548	0.00%
2020/05/27	7	24.33	7	24.50	24.85	0	1,518	0.00%
2020/05/25	0	0.00	5	23.65	24.00	-5	1,473	-0.34%
2020/05/21	2	24.25	2	24.43	24.30	0	1,473	0.00%
2020/05/20	30	24.73	27	24.30	24.25	3	1,469	0.20%
2020/05/19	1	24.25	0	0.00	24.50	1	1,414	0.07%
2020/05/18	3	24.35	1	24.60	24.50	2	1,404	0.14%
2020/05/15	1	23.35	0	0.00	23.50	1	1,383	0.07%
2020/05/14	1	24.40	2	24.50	23.75	-1	1,366	-0.07%
2020/05/13	2	25.20	0	0.00	24.85	2	1,340	0.15%
2020/05/11	0	0.00	5	24.68	25.00	-5	1,306	-0.38%
2020/05/07	1	23.60	1	23.90	23.90	0	1,277	0.00%
2020/05/06	2	24.48	6	24.49	24.35	-4	1,248	-0.32%
2020/05/05	1	23.35	0	0.00	23.35	1	1,127	0.09%
2020/04/28	0	0.00	1	21.10	20.95	-1	1,091	-0.09%
2020/04/27	0	0.00	1	20.30	20.50	-1	1,114	-0.09%
2020/04/21	2	19.83	1	20.80	19.60	1	1,112	0.09%
2020/04/17	0	0.00	1	20.20	19.85	-1	1,112	-0.09%
2020/04/15	10	19.25	0	0.00	19.30	10	1,134	0.88%
2020/04/13	1	19.10	0	0.00	18.70	1	1,133	0.09%
2020/03/31	30	17.66	1	17.50	17.60	29	1,123	2.58%
2020/03/26	0	0.00	2	17.20	17.30	-2	1,119	-0.18%
2020/03/25	2	17.45	0	0.00	17.40	2	1,118	0.18%
2020/03/20	0	0.00	2	17.05	17.10	-2	1,111	-0.18%
2020/03/19	2	15.45	20	15.40	15.55	-18	1,096	-1.64%
2020/03/18	1	17.10	0	0.00	17.00	1	1,073	0.09%
2020/03/13	0	0.00	3	19.10	19.30	-3	1,002	-0.30%
2020/03/10	1	22.30	0	0.00	22.25	1	941	0.11%
2020/02/27	1	23.25	0	0.00	23.10	1	885	0.11%
2020/02/14	2	24.30	0	0.00	24.35	2	868	0.23%
2020/02/12	0	0.00	0.4	24.50	24.50	-0.4	862	-0.05%
2020/02/07	3	23.35	1	23.45	23.25	2	844	0.24%
2020/02/05	1	23.35	0	0.00	23.30	1	868	0.12%
2020/02/03	1	23.10	1	23.50	23.35	0	854	0.00%
2020/01/31	3	24.40	0	0.00	24.60	3	847	0.35%
2020/01/30	2	25.05	1	24.75	24.50	1	834	0.12%
2020/01/14	4	26.43	0	0.00	26.35	4	843	0.47%
2020/01/13	0	0.00	4	27.15	26.50	-4	870	-0.46%
2020/01/10	3	26.30	0	0.00	26.25	3	832	0.36%
2020/01/09	0	0.00	3.5	26.83	26.80	-3.5	795	-0.44%
2020/01/08	1	26.55	0	0.00	26.50	1	804	0.12%
2020/01/06	0	0.00	1	26.90	26.80	-1	877	-0.11%
2019/12/30	0	0.00	1	27.14	26.95	-1	853	-0.12%
2019/12/25	2	26.90	0	0.00	26.80	2	840	0.24%
2019/12/24	2	27.05	0	0.00	26.95	2	848	0.24%
2019/12/23	2	27.05	1	27.15	27.15	1	843	0.12%
2019/12/17	0	0.00	2.3	26.74	26.75	-2.3	826	-0.28%
2019/12/16	2	26.43	0	0.00	26.45	2	828	0.24%
2019/12/09	0	0.00	1.3	26.84	26.80	-1.3	1,038	-0.12%
2019/12/06	0	0.00	1	26.80	26.45	-1	1,024	-0.10%
2019/12/05	1	26.35	0	0.00	26.40	1	1,023	0.10%
2019/12/03	0	0.00	1	26.60	26.40	-1	1,042	-0.10%
2019/12/02	0	0.00	8	26.55	26.40	-8	1,048	-0.76%
2019/11/27	0	0.00	1	26.90	26.95	-1	1,068	-0.09%
2019/11/26	0	0.00	1	26.75	26.75	-1	1,066	-0.09%
2019/11/25	0	0.00	2	26.53	26.65	-2	1,087	-0.18%
2019/11/19	1	26.30	2	26.28	26.30	-1	1,104	-0.09%
2019/11/14	1	26.15	0	0.00	26.20	1	1,124	0.09%
2019/11/12	1	26.70	0	0.00	26.65	1	1,131	0.09%
2019/11/11	1	26.75	0	0.00	26.65	1	1,129	0.09%
2019/11/08	1	27.15	0	0.00	27.10	1	1,117	0.09%
2019/11/07	0	0.00	1	27.55	27.60	-1	1,107	-0.09%
2019/10/31	1	26.80	0	0.00	27.00	1	1,085	0.09%
2019/10/30	0	0.00	4	27.00	27.10	-4	1,084	-0.37%
2019/10/29	1	26.80	0	0.00	26.60	1	1,083	0.09%
2019/10/28	1	26.80	0	0.00	26.80	1	1,096	0.09%
2019/10/24	1	27.10	0	0.00	27.10	1	1,111	0.09%
2019/10/23	2	27.18	0	0.00	27.00	2	1,112	0.18%
2019/10/22	2.6	27.29	3	27.62	27.15	-0.4	1,115	-0.04%
2019/10/21	0	0.00	11	27.26	27.50	-11	1,079	-1.02%
2019/10/15	10	27.30	1	27.25	27.20	9	1,179	0.76%
2019/10/14	0	0.00	2	27.10	27.10	-2	1,207	-0.17%
2019/10/08	0	0.00	2	26.25	26.20	-2	1,175	-0.17%
2019/10/07	0	0.00	2	26.33	26.30	-2	1,178	-0.17%
2019/10/03	1	26.00	1	26.10	26.05	0	1,196	0.00%
2019/10/02	0	0.00	0.2	25.95	26.10	-0.2	1,200	-0.02%
2019/09/24	8	26.75	0	0.00	26.70	8	1,296	0.62%
2019/09/23	0	0.00	2	26.88	26.85	-2	1,297	-0.15%
2019/09/18	2	27.00	2	27.33	26.95	0	1,290	0.00%
2019/09/17	0	0.00	1	26.65	26.45	-1	1,213	-0.08%
2019/09/16	3	26.70	2	26.45	26.45	1	1,225	0.08%
2019/09/12	0	0.00	5	26.60	26.45	-5	1,231	-0.41%
2019/09/11	2	26.30	46	26.42	26.40	-44	1,221	-3.60%
2019/09/09	2	25.60	0	0.00	25.55	2	1,127	0.18%
2019/09/05	2	25.63	0	0.00	25.55	2	1,174	0.17%
2019/09/02	1	25.15	1	25.40	25.70	0	1,220	0.00%
2019/08/30	3	25.25	0	0.00	25.20	3	1,237	0.24%
2019/08/28	1	25.60	0	0.00	25.20	1	1,284	0.08%
2019/08/27	1	25.40	0	0.00	25.35	1	1,264	0.08%
2019/08/26	0	0.00	5	25.40	25.35	-5	1,272	-0.39%
2019/08/23	1	25.60	0	0.00	25.55	1	1,273	0.08%
2019/08/22	2	25.70	0	0.00	25.65	2	1,292	0.15%
2019/08/20	3	25.60	2	25.75	25.55	1	1,314	0.08%
2019/08/16	2	25.50	0	0.00	25.50	2	1,337	0.15%
2019/08/08	0	0.00	1	26.35	26.10	-1	1,529	-0.07%
2019/08/07	0	0.00	1	26.70	26.40	-1	1,527	-0.07%
2019/08/05	0.1	25.85	0	0.00	26.00	0.1	1,517	0.00%
2019/07/31	9	26.25	0	0.00	26.20	9	1,563	0.58%
2019/07/30	33	26.31	0	0.00	26.30	33	1,573	2.10%
2019/07/29	1	26.60	0	0.00	26.50	1	1,651	0.06%
2019/07/26	1	26.70	0	0.00	26.70	1	1,719	0.06%
2019/07/24	1	26.75	1	26.75	26.70	0	1,730	0.00%
2019/07/23	0	0.00	3	26.80	26.75	-3	1,731	-0.17%
2019/07/22	8	27.03	5	26.85	26.85	3	1,729	0.17%
2019/07/18	5	27.56	13	27.70	27.30	-8	1,714	-0.47%
2019/07/17	3	27.32	13	27.40	27.25	-10	1,666	-0.60%
2019/07/16	6	27.00	40	27.12	27.05	-34	1,607	-2.11%
2019/07/11	2	26.38	0	0.00	26.40	2	1,573	0.13%
2019/07/10	1	26.35	0	0.00	26.35	1	1,622	0.06%
2019/07/09	3	26.42	3	26.93	26.45	0	1,643	0.00%
2019/07/08	2	26.43	1	26.45	26.35	1	1,637	0.06%
2019/07/02	5	26.50	8	26.76	27.05	-3	1,625	-0.18%
2019/06/26	0	0.00	6	26.33	26.30	-6	1,707	-0.35%
2019/06/24	0	0.00	7	26.35	26.40	-7	1,743	-0.40%
2019/06/18	2	26.33	0	0.00	26.20	2	1,980	0.10%
2019/06/17	1	26.60	2	26.70	26.55	-1	2,105	-0.05%
2019/06/14	3	26.57	1	27.35	26.50	2	2,128	0.09%
2019/06/13	2	26.40	0	0.00	26.45	2	2,111	0.09%
2019/06/12	18	26.45	2	26.58	26.20	16	2,139	0.75%
2019/06/10	1	26.30	0	0.00	26.20	1	2,114	0.05%
2019/06/06	1	26.45	0	0.00	26.40	1	2,101	0.05%
2019/06/05	1	27.00	3	27.20	27.10	-2	2,093	-0.10%
2019/06/04	2	26.20	1	26.35	26.10	1	2,071	0.05%
2019/06/03	2	26.30	0	0.00	26.45	2	2,088	0.10%
2019/05/29	1	26.20	0	0.00	26.35	1	2,132	0.05%
2019/05/27	0	0.00	2	27.30	27.30	-2	2,227	-0.09%
2019/05/24	7	27.34	0	0.00	26.90	7	2,302	0.30%
2019/05/23	6	27.13	0	0.00	27.00	6	2,339	0.26%
2019/05/22	16	27.43	19	27.03	27.10	-3	2,380	-0.13%
2019/05/21	18	28.00	17	27.74	27.20	1	2,470	0.04%
2019/05/20	2	26.60	3	27.12	27.40	-1	2,634	-0.04%
2019/05/13	1	25.45	0	0.00	25.50	1	3,085	0.03%
2019/05/09	4	27.04	0	0.00	26.25	4	3,088	0.13%
2019/05/08	3	26.95	20.1	27.00	27.05	-17.1	3,072	-0.55%
2019/05/07	26	27.50	18.3	27.49	27.40	7.7	3,076	0.25%
2019/05/06	19	27.81	14	27.92	27.65	5	3,088	0.16%
2019/05/03	17	27.67	38	27.61	27.30	-21	3,091	-0.68%
2019/05/02	6	26.42	6	26.55	26.70	0	3,034	0.00%
2019/04/24	0	0.00	3	26.40	26.25	-3	3,056	-0.10%
2019/04/23	23	26.37	0	0.00	26.25	23	3,050	0.75%
2019/04/18	2	25.80	0	0.00	25.95	2	3,073	0.07%
2019/04/17	2	26.50	0	0.00	26.40	2	3,068	0.07%
2019/04/16	14	26.16	2	26.18	26.35	12	3,068	0.39%
2019/04/15	1	27.35	0	0.00	27.05	1	3,029	0.03%
2019/04/12	0	0.00	1	27.65	27.30	-1	3,016	-0.03%
2019/04/10	0	0.00	2	27.90	27.60	-2	3,007	-0.07%
2019/04/09	0	0.00	2.1	27.93	27.80	-2.1	3,003	-0.07%
2019/04/08	0	0.00	8	27.40	27.40	-8	2,986	-0.27%
2019/04/03	10	27.30	1	27.55	27.30	9	2,986	0.30%
2019/04/01	7	27.46	20	28.00	27.30	-13	2,993	-0.43%
2019/03/29	20	28.73	12	28.39	28.20	8	3,007	0.27%
2019/03/27	0	0.00	4	28.45	28.50	-4	2,985	-0.13%
2019/03/26	7	27.92	0	0.00	28.00	7	2,961	0.24%
2019/03/25	4	27.88	0	0.00	27.75	4	2,971	0.13%
2019/03/22	24	28.93	0	0.00	28.50	24	2,949	0.81%
2019/03/21	30	29.67	4	30.10	29.50	26	2,877	0.90%
2019/03/20	0	0.00	16	29.40	29.25	-16	2,735	-0.58%
2019/03/19	0	0.00	0.2	28.30	28.45	-0.2	2,623	-0.01%
2019/03/18	0	0.00	19	28.72	28.55	-19	2,601	-0.73%
2019/03/13	9	27.48	0	0.00	27.35	9	2,561	0.35%
2019/03/11	1	27.45	0	0.00	27.75	1	2,571	0.04%
2019/03/08	4	27.40	0	0.00	27.20	4	2,575	0.16%
2019/03/07	2	28.25	0	0.00	27.40	2	2,602	0.08%
2019/03/06	3	28.40	0	0.00	28.25	3	2,584	0.12%
2019/03/05	11	28.50	3	28.58	28.50	8	2,580	0.31%
2019/02/27	0	0.00	2	28.83	28.60	-2	2,611	-0.08%
2019/02/26	2	28.90	0	0.00	28.80	2	2,590	0.08%
2019/02/25	0	0.00	1	29.60	29.35	-1	2,499	-0.04%
2019/02/22	19	28.34	0	0.00	28.20	19	2,414	0.79%
2019/02/21	2	28.70	0	0.00	28.95	2	2,371	0.08%
2019/02/20	1	28.55	13	28.69	28.95	-12	2,315	-0.52%
2019/02/19	6	28.37	3	29.02	29.10	3	2,203	0.14%
2019/02/18	5	26.85	8	26.75	26.70	-3	1,946	-0.15%
2019/02/15	1	26.45	19	26.36	26.15	-18	1,928	-0.93%
2019/02/14	0	0.00	1	24.45	24.50	-1	1,725	-0.06%
2019/02/13	5	24.32	5	24.63	24.60	0	1,714	0.00%
2019/02/12	3.4	24.33	13	24.32	24.30	-9.6	1,684	-0.57%
2019/02/11	3	26.15	0	0.00	25.15	3	1,536	0.20%
2019/01/29	1	25.45	0	0.00	26.00	1	1,529	0.07%
2019/01/28	3	26.10	0	0.00	25.70	3	1,539	0.19%
2019/01/25	3	26.40	2	26.15	26.00	1	1,578	0.06%
2019/01/24	0	0.00	7	25.74	26.60	-7	1,550	-0.45%
2019/01/18	1	25.15	0	0.00	25.25	1	1,464	0.07%
2019/01/17	2	25.15	0	0.00	25.20	2	1,543	0.13%
2019/01/15	0	0.00	8	24.25	24.30	-8	1,520	-0.53%
2019/01/11	3	24.53	12	24.80	24.40	-9	1,529	-0.59%
2019/01/10	0	0.00	8	24.78	24.25	-8	1,525	-0.52%
2019/01/09	0.3	24.40	1	24.75	24.40	-0.7	1,516	-0.05%
2019/01/08	0	0.00	4	24.99	24.80	-4	1,519	-0.26%
2019/01/04	2	23.60	0	0.00	23.60	2	1,553	0.13%
2018/12/21	0	0.00	1	25.20	25.20	-1	2,322	-0.04%
2018/12/14	1	28.35	0	28.10	28.15	1	3,055	0.03%
2018/12/13	1	28.90	0	0.00	28.35	1	3,106	0.03%
2018/12/12	0	0.00	10	27.55	28.30	-10	3,101	-0.32%
2018/12/11	0.6	27.30	0	0.00	27.25	0.6	3,088	0.02%
2018/12/04	0	0.00	5	29.25	29.10	-5	3,116	-0.16%
2018/11/30	5	29.05	0	0.00	28.85	5	3,110	0.16%
2018/11/29	10.5	29.85	0	0.00	29.90	10.5	3,072	0.34%
2018/11/28	0	0.00	10	30.10	29.95	-10	3,062	-0.33%
2018/11/27	3	29.98	1	30.05	29.90	2	3,056	0.07%
2018/11/26	9	30.32	6	30.50	30.30	3	3,041	0.10%
2018/11/23	2	32.60	0	0.00	32.00	2	2,990	0.07%
2018/11/21	2	33.00	10	33.10	33.05	-8	2,971	-0.27%
2018/11/19	10	32.85	0	0.00	32.85	10	2,981	0.34%
2018/11/16	4	33.00	0	0.00	32.85	4	3,018	0.13%
2018/11/15	3	33.27	0	0.00	33.20	3	3,016	0.10%
2018/11/14	10	34.47	12	33.78	33.65	-2	2,998	-0.07%
2018/11/12	6	32.53	0	0.00	32.35	6	2,919	0.21%
2018/11/09	2	32.10	5	32.74	33.00	-3	2,909	-0.10%
2018/11/08	2	32.60	2	33.00	32.50	0	2,903	0.00%
2018/11/07	2	32.55	2	32.90	32.60	0	2,903	0.00%
2018/11/06	4	32.46	0	0.00	32.00	4	2,893	0.14%
2018/11/05	1	33.60	0	0.00	32.55	1	2,876	0.03%
2018/11/02	4	32.80	15	33.58	32.95	-11	2,855	-0.39%
2018/10/31	2	32.10	0	0.00	32.20	2	2,793	0.07%
2018/10/30	2	32.00	2	32.30	31.90	0	2,791	0.00%
2018/10/29	2	31.25	2	31.95	31.70	0	2,769	0.00%
2018/10/25	0	0.00	2	33.15	31.30	-2	2,786	-0.07%
2018/10/17	10	31.70	0	0.00	31.35	10	2,979	0.34%
2018/10/16	2	31.50	0	0.00	31.30	2	2,993	0.07%
2018/10/15	3	31.63	0	0.00	31.80	3	2,998	0.10%
2018/10/11	4	31.60	0	0.00	31.50	4	2,980	0.13%
2018/10/08	5.1	35.45	0	0.00	35.30	5.1	2,986	0.17%
2018/10/05	9	36.07	7	35.10	35.10	2	3,037	0.07%
2018/10/04	1	38.35	5	37.95	37.75	-4	2,988	-0.13%
2018/10/03	30	38.48	4	38.98	38.10	26	2,958	0.88%
2018/10/02	15	39.93	1	40.05	40.05	14	2,852	0.49%
2018/10/01	8	41.83	5	41.36	41.60	3	2,765	0.11%
2018/09/28	8	41.38	16	40.21	39.80	-8	2,552	-0.31%
2018/09/27	6	42.18	18	41.55	42.70	-12	2,425	-0.49%
2018/09/26	10	40.15	23.4	40.04	41.15	-13.4	2,053	-0.65%
2018/09/25	0	0.00	2	37.45	37.45	-2	1,803	-0.11%
2018/09/20	0	0.00	2	35.00	34.70	-2	1,790	-0.11%
2018/09/19	10	34.55	0	0.00	34.15	10	1,866	0.54%
2018/09/17	0.3	32.90	0	0.00	32.90	0.3	2,090	0.02%
2018/09/13	4	34.30	4	33.93	33.60	0	2,305	0.00%
2018/09/12	6	33.55	15	33.15	33.75	-9	2,307	-0.39%
2018/09/11	2	32.50	0	0.00	32.80	2	2,298	0.09%
2018/09/10	2	32.90	0	0.00	32.95	2	2,334	0.09%
2018/09/06	10	34.05	0	0.00	34.05	10	2,370	0.42%
2018/09/04	10	34.50	0	0.00	35.30	10	2,495	0.40%
2018/09/03	0.6	34.60	0	0.00	34.50	0.6	2,529	0.02%
2018/08/27	0.3	37.15	1	37.40	37.15	-0.7	2,790	-0.02%
2018/08/23	3.2	38.98	4	38.53	38.20	-0.8	2,896	-0.03%
2018/08/22	0	0.00	0.8	36.10	36.20	-0.8	2,903	-0.03%
2018/08/20	0	0.00	1	37.00	37.10	-1	3,081	-0.03%
2018/08/16	0.5	32.80	0	0.00	32.85	0.5	3,214	0.02%
2018/08/15	0	33.00	0	0.00	33.15	0	3,272	0.00%
2018/08/14	0.4	34.15	0	0.00	34.15	0.4	3,339	0.01%
2018/08/10	0.7	37.05	0	0.00	37.05	0.7	3,579	0.02%
2018/08/09	2	37.25	0	0.00	37.30	2	3,720	0.05%
2018/08/06	0.7	37.30	11	37.11	37.30	-10.3	4,265	-0.24%
2018/08/02	1.1	37.75	0	37.75	37.75	1	4,827	0.02%
2018/08/01	15	38.37	0	0.00	38.65	15	4,964	0.30%
2018/07/31	0	0.00	6.9	41.55	41.10	-6.9	5,096	-0.14%
2018/07/18	1	15.40	15	15.84	15.60	-14	5,229	-0.27%
2018/07/17	2	15.75	56.1	16.19	15.85	-54.1	5,248	-1.03%
2018/07/16	5	16.72	16	16.55	16.55	-11	5,300	-0.21%
2018/07/12	1	15.15	10	15.15	15.15	-9	5,518	-0.16%
2018/07/11	12	15.30	3	15.25	15.15	9	5,621	0.16%
2018/07/10	2	15.60	6	15.50	15.45	-4	5,750	-0.07%
2018/07/09	7	15.23	2	15.20	15.30	5	6,005	0.08%
2018/07/06	2	15.40	3	15.02	15.45	-1	6,457	-0.02%
2018/07/05	4	15.66	6	15.87	15.20	-2	7,094	-0.03%
2018/07/04	32	16.09	10	16.27	16.10	22	7,627	0.29%
2018/07/03	7	17.39	6	17.20	17.00	1	7,720	0.01%
2018/07/02	5	17.70	5	17.72	17.75	0	7,924	0.00%
2018/06/28	5	17.80	1	17.80	17.75	4	8,279	0.05%
2018/06/27	22	18.21	0	0.00	18.05	22	8,685	0.25%
2018/06/26	2	18.00	7	17.74	17.65	-5	9,058	-0.06%
2018/06/22	3	18.50	10	18.55	18.40	-7	9,531	-0.07%
2018/06/21	2	19.35	0	0.00	18.90	2	9,520	0.02%
2018/06/20	0	0.00	3	19.08	19.10	-3	9,512	-0.03%
2018/06/19	7	19.89	8	20.03	19.35	-1	9,482	-0.01%
2018/06/15	1	19.25	5	19.00	19.10	-4	9,398	-0.04%
2018/06/14	17	20.03	29	19.93	19.70	-12	9,338	-0.13%
2018/06/13	13	19.00	15	19.20	19.70	-2	9,122	-0.02%
2018/06/12	1	18.10	0	0.00	17.95	1	8,940	0.01%
2018/06/11	1	18.30	0	0.00	18.15	1	8,918	0.01%
2018/06/08	0	0.00	1	18.20	18.10	-1	8,919	-0.01%
2018/06/07	2	18.15	7	18.24	18.30	-5	8,910	-0.06%
2018/06/06	2	18.50	0	0.00	18.40	2	8,919	0.02%
2018/06/04	0	0.00	3	18.97	18.85	-3	8,870	-0.03%
2018/06/01	3	18.23	1	17.95	18.90	2	8,831	0.02%
2018/05/30	2	18.45	12	18.59	18.50	-10	8,779	-0.11%
2018/05/29	10	18.65	2	18.58	18.45	8	8,778	0.09%
2018/05/28	8	18.44	2	18.25	18.25	6	8,746	0.07%
2018/05/25	2	18.90	3	18.93	18.70	-1	8,721	-0.01%
2018/05/24	56	18.95	14	18.61	19.30	42	8,710	0.48%
2018/05/23	16	18.42	6	18.38	18.05	10	8,637	0.12%
2018/05/22	19	19.07	0	0.00	18.95	19	8,568	0.22%
2018/05/21	5	19.15	4	19.50	19.10	1	8,536	0.01%
2018/05/18	10	19.10	2	19.50	19.50	8	8,493	0.09%
2018/05/17	21	19.51	1	19.80	19.15	20	8,462	0.24%
2018/05/16	5	20.49	1	20.35	20.30	4	8,321	0.05%
2018/05/15	4	20.94	1	21.20	20.85	3	8,292	0.04%
2018/05/14	5	20.20	6	20.48	20.30	-1	8,277	-0.01%
2018/05/11	6	21.21	31.3	21.20	20.70	-25.3	8,260	-0.31%
2018/05/10	11	21.13	6.2	21.15	20.90	4.9	8,217	0.06%
2018/05/09	58	21.31	1	21.70	21.50	57	8,186	0.70%
2018/05/08	0	0.00	53	20.88	20.90	-53	8,040	-0.66%
2018/05/07	1	21.95	12	21.51	22.00	-11	7,918	-0.14%
2018/05/04	26	20.55	0	0.00	20.05	26	7,744	0.34%
2018/05/03	6	21.65	10	21.68	21.40	-4	7,599	-0.05%
2018/05/02	27	24.19	16	24.19	23.70	11	7,419	0.15%
2018/04/30	9	23.83	29.2	23.81	24.20	-20.2	7,147	-0.28%
2018/04/27	7	20.59	5	20.84	22.00	2	6,924	0.03%
2018/04/26	21	22.30	4	22.58	21.45	17	6,817	0.25%
2018/04/25	5	23.46	12	23.48	23.80	-7	6,690	-0.10%
2018/04/24	12	25.14	86	24.91	24.00	-74	6,694	-1.11%
2018/04/23	14	25.34	56	25.29	25.10	-42	6,860	-0.61%
2018/04/20	92	25.91	22	25.54	25.40	70	6,824	1.03%
2018/04/19	20	26.20	3	26.75	25.90	17	6,738	0.25%
2018/04/18	3	24.42	0	0.00	24.80	3	6,566	0.05%
2018/04/17	3	24.57	45	24.51	24.05	-42	6,658	-0.63%
2018/04/16	15	24.27	21	24.12	24.30	-6	6,680	-0.09%
2018/04/13	116	25.59	100	25.36	25.50	16	6,977	0.23%	大買/
2018/04/12	15	25.61	35	26.11	26.40	-20	6,854	-0.29%
2018/04/11	38	23.49	135	25.12	26.05	-97	6,572	-1.48%	大賣/
2018/04/10	209	24.24	115	24.25	23.70	94	5,896	1.59%	大買/大賣/
2018/04/09	151	22.10	26	22.10	22.10	125	5,290	2.36%	大買/鉅額交易
2018/04/03	13	18.73	13.8	19.73	20.10	-0.8	5,118	-0.01%
2018/04/02	18	18.43	22	18.85	18.40	-4	4,878	-0.08%
2018/03/31	50	18.60	42.2	18.59	18.60	7.8	4,723	0.17%
2018/03/30	33	18.32	10.8	18.34	18.35	22.2	4,498	0.49%
2018/03/29	19	16.54	17	17.46	17.70	2	4,080	0.05%
2018/03/28	6	16.13	11	16.27	16.20	-5	3,675	-0.14%
2018/03/27	19	15.77	14	15.76	15.80	5	3,398	0.15%
2018/03/23	10	14.35	5	14.30	14.30	5	3,129	0.16%
2018/03/21	3	14.35	0	0.00	14.30	3	3,114	0.10%
2018/03/20	5	14.30	1	14.20	14.30	4	3,107	0.13%
2018/03/16	0	0.00	12	14.48	14.20	-12	3,104	-0.39%
2018/03/09	2	13.80	0	0.00	13.80	2	3,026	0.07%
2018/03/08	0	0.00	10	13.83	13.80	-10	3,027	-0.33%
2018/03/05	0	0.00	3	14.25	14.35	-3	3,012	-0.10%
2018/02/12	10	13.00	0	0.00	13.00	10	2,973	0.34%
2018/02/07	0	0.00	1	13.60	13.45	-1	2,976	-0.03%
2018/02/01	0	0.00	5	14.53	14.60	-5	2,930	-0.17%
2018/01/31	0	0.00	4.1	14.08	14.30	-4.1	2,909	-0.14%
2018/01/30	0	0.00	2.1	14.02	13.95	-2.1	2,988	-0.07%
2018/01/25	0	0.00	5	14.20	14.10	-5	3,154	-0.16%
2018/01/24	3	13.90	0	0.00	14.00	3	3,150	0.10%
2018/01/19	1	14.90	3	14.73	14.55	-2	3,098	-0.06%
2018/01/18	5	14.71	21	14.78	14.80	-16	3,062	-0.52%
2018/01/17	7	14.39	7	14.51	15.25	0	2,957	0.00%
2018/01/15	4	13.55	10	13.75	13.70	-6	2,661	-0.23%
2018/01/12	5	13.99	0	0.00	13.80	5	2,617	0.19%
2018/01/11	18	13.89	3	14.05	13.85	15	2,561	0.59%
2018/01/10	10	15.15	0	0.00	14.75	10	2,356	0.42%
2018/01/09	31	15.07	66	15.04	15.25	-35	2,210	-1.58%
2018/01/08	5	13.90	13	13.90	13.90	-8	1,768	-0.45%
2018/01/05	3	12.05	10	12.65	12.65	-7	1,616	-0.43%
2018/01/04	4	11.45	0	0.00	11.50	4	1,419	0.28%