台船 (2208)-元大-天母券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
4,372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(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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	2	18.10	18.10	-2	4,852	-0.04%
2024/05/28	0	0.00	4	18.25	18.30	-4	4,831	-0.08%
2024/05/27	0	18.05	0	0.00	18.05	0	4,861	0.00%
2024/05/23	2	18.15	0	0.00	18.20	2	4,904	0.04%
2024/05/21	2	18.35	0	0.00	18.30	2	5,104	0.04%
2024/05/20	5	18.77	0	0.00	18.65	5	5,106	0.10%
2024/05/16	3	18.65	0	0.00	18.75	3	5,221	0.06%
2024/05/15	3	18.92	4	19.20	18.80	-1	5,208	-0.02%
2024/05/14	2	18.60	2	18.58	18.60	0	5,105	0.00%
2024/05/10	0	0.00	4	18.10	18.25	-4	5,090	-0.08%
2024/05/08	0	0.00	2	18.15	18.00	-2	5,067	-0.04%
2024/05/06	1	18.20	1	18.20	18.25	0	5,090	0.00%
2024/05/03	3	18.15	2	18.15	18.15	1	5,088	0.02%
2024/04/30	0	0.00	2	18.20	18.20	-2	5,145	-0.04%
2024/04/26	2	18.05	0	0.00	18.15	2	5,244	0.04%
2024/04/25	2	18.10	8	18.13	18.10	-6	5,267	-0.11%
2024/04/23	2	18.25	0	0.00	18.30	2	5,410	0.04%
2024/04/22	2	18.70	0	0.00	18.45	2	5,500	0.04%
2024/04/19	0	0.00	2	18.60	18.70	-2	5,679	-0.04%
2024/04/18	4	18.85	0	0.00	19.05	4	6,197	0.06%
2024/04/17	2	18.85	1	18.90	19.00	1	6,202	0.02%
2024/04/16	1	19.00	20	18.98	18.85	-19	6,218	-0.31%
2024/04/15	14	19.74	4	19.43	19.40	10	6,169	0.16%
2024/04/12	3	19.07	7	19.09	19.05	-4	6,116	-0.07%
2024/04/11	10	19.25	0	0.00	19.15	10	6,134	0.16%
2024/04/10	17	19.55	5	19.69	19.50	12	6,071	0.20%
2024/04/09	0	19.05	0	0.00	19.05	0	5,805	0.00%
2024/04/08	0	18.80	12	19.15	18.90	-12	5,772	-0.21%
2024/04/03	0	0.00	10	18.69	18.85	-10	5,764	-0.17%
2024/04/02	0.1	18.70	0	0.00	18.70	0.1	5,767	0.00%
2024/04/01	12	18.83	0	0.00	18.90	12	5,790	0.21%
2024/03/29	1	18.85	0	0.00	18.85	1	5,753	0.02%
2024/03/26	3	19.10	81	18.90	18.80	-78	5,614	-1.39%
2024/03/25	0	0.00	2	19.15	19.10	-2	5,481	-0.04%
2024/03/22	7	18.94	8	19.21	19.05	-1	5,430	-0.02%
2024/03/21	2	18.65	0	0.00	18.90	2	5,313	0.04%
2024/03/20	44	19.13	3	18.80	18.75	41	5,245	0.78%
2024/03/19	66	19.16	12	19.19	19.25	54	5,153	1.05%
2024/03/18	27	18.33	11	18.60	18.60	16	4,770	0.34%
2024/03/15	0	0.00	2	17.70	17.75	-2	4,490	-0.04%
2024/03/13	0	0.00	2	17.70	17.65	-2	4,453	-0.04%
2024/03/08	2	17.63	2	17.60	17.55	0	4,380	0.00%
2024/03/07	3	17.77	1	17.75	17.75	2	4,387	0.05%
2024/03/05	10	18.00	4	18.00	17.95	6	4,295	0.14%
2024/03/04	2	18.05	0	0.00	18.00	2	4,260	0.05%
2024/03/01	1	18.15	0	0.00	18.20	1	4,242	0.02%
2024/02/29	0	0.00	2	18.50	18.35	-2	4,228	-0.05%
2024/02/27	0	0.00	5	18.05	18.05	-5	4,145	-0.12%
2024/02/26	2	18.05	3	18.20	18.05	-1	4,100	-0.02%
2024/02/23	2	18.05	2	18.20	17.95	0	4,062	0.00%
2024/02/22	3	18.15	10	18.31	18.20	-7	3,970	-0.18%
2024/02/21	3	17.87	0	0.00	17.90	3	3,829	0.08%
2024/02/16	6	18.15	0	0.00	18.15	6	3,611	0.17%
2024/02/15	0	0.00	6	18.17	18.15	-6	3,584	-0.17%
2024/02/05	6	17.80	0	0.00	17.90	6	3,542	0.17%
2024/02/02	5	18.10	4	18.08	18.05	1	3,471	0.03%
2024/02/01	1	18.20	0	0.00	18.25	1	3,441	0.03%
2024/01/30	0	18.35	6	18.32	18.20	-6	3,396	-0.18%
2024/01/29	1	18.30	1	18.40	18.25	0	3,358	0.00%
2024/01/26	4	18.45	2	18.45	18.40	2	3,340	0.06%
2024/01/25	1	18.65	4	18.54	18.55	-3	3,323	-0.09%
2024/01/24	1.2	18.61	6	18.63	18.60	-4.8	3,298	-0.15%
2024/01/23	7	18.39	21	18.56	18.45	-14	3,225	-0.43%
2024/01/22	3	18.15	7	18.08	18.10	-4	3,130	-0.13%
2024/01/19	5	17.93	3	18.10	17.95	2	3,079	0.06%
2024/01/18	4	18.05	0	0.00	18.00	4	3,017	0.13%
2024/01/17	19	18.26	6.2	18.26	18.15	12.8	2,941	0.44%
2024/01/16	27.4	18.64	20	18.55	18.55	7.4	2,832	0.26%
2024/01/15	18	19.12	11	19.29	19.05	7	2,728	0.26%
2024/01/12	15.4	18.70	10.2	18.86	18.90	5.2	2,509	0.21%
2024/01/11	2	20.00	2	20.15	20.00	0	1,927	0.00%
2024/01/10	4	20.28	0	0.00	20.10	4	1,888	0.21%
2024/01/09	4	20.53	0	0.00	20.45	4	1,843	0.22%
2024/01/08	0.5	21.00	4	20.70	20.90	-3.5	1,802	-0.19%
2024/01/05	0	0.00	4	20.35	20.50	-4	1,685	-0.24%
2024/01/03	2	20.05	6	20.08	20.10	-4	1,701	-0.24%
2024/01/02	4	20.15	2	20.10	20.10	2	1,696	0.12%
2023/12/29	7.5	20.24	0	0.00	20.30	7.5	1,680	0.45%
2023/12/28	4	20.25	1	20.45	20.25	3	1,655	0.18%
2023/12/27	0	0.00	2.9	20.56	20.45	-2.9	1,648	-0.18%
2023/12/26	6	20.31	0	0.00	20.50	6	1,676	0.36%
2023/12/25	2	20.40	0	0.00	20.20	2	1,733	0.12%
2023/12/22	0	0.00	1	20.60	20.50	-1	1,727	-0.06%
2023/12/21	3	20.60	0	0.00	20.65	3	1,751	0.17%
2023/12/19	2	20.60	0	0.00	20.60	2	1,821	0.11%
2023/12/13	0	0.00	2	21.35	21.35	-2	2,153	-0.09%
2023/12/08	20	21.25	0	0.00	21.30	20	2,179	0.92%
2023/12/05	2	21.95	4	22.25	22.05	-2	2,238	-0.09%
2023/12/04	0	0.00	2	22.10	22.20	-2	2,227	-0.09%
2023/11/29	2	21.50	2	21.80	21.80	0	2,313	0.00%
2023/11/28	4	21.75	0	0.00	21.70	4	2,317	0.17%
2023/11/24	0	0.00	2	21.65	21.60	-2	2,324	-0.09%
2023/11/23	1	21.25	0	0.00	21.25	1	2,306	0.04%
2023/11/22	0	0.00	2	21.20	21.15	-2	2,312	-0.09%
2023/11/20	0	0.00	4	21.15	21.15	-4	2,410	-0.17%
2023/11/17	2	20.75	0	0.00	20.80	2	2,450	0.08%
2023/11/14	0	0.00	2	20.55	20.50	-2	2,455	-0.08%
2023/11/10	4	20.28	0	0.00	20.20	4	2,516	0.16%
2023/11/09	2	20.40	0	0.00	20.45	2	2,527	0.08%
2023/11/07	0	0.00	2	20.75	20.95	-2	2,588	-0.08%
2023/11/01	0	0.00	0.2	20.25	20.25	-0.2	2,758	-0.01%
2023/10/31	3	20.25	0	0.00	20.15	3	2,765	0.11%
2023/10/30	0	0.00	2	20.45	20.40	-2	2,798	-0.07%
2023/10/23	0	0.00	2	20.50	20.25	-2	2,906	-0.07%
2023/10/20	2	20.65	0	0.00	20.30	2	2,939	0.07%
2023/10/19	2	20.75	0	0.00	20.70	2	2,950	0.07%
2023/10/18	1	20.65	0	0.00	20.70	1	2,968	0.03%
2023/10/16	1	21.20	2	21.30	21.10	-1	3,010	-0.03%
2023/10/13	2	21.20	4	21.38	21.45	-2	3,056	-0.07%
2023/10/12	7	21.37	16	21.30	21.35	-9	3,080	-0.29%
2023/10/11	12	21.77	1.1	22.09	21.70	11	3,109	0.35%
2023/10/06	4	21.80	0	0.00	21.75	4	3,087	0.13%
2023/10/05	5	21.90	0	0.00	21.85	5	3,110	0.16%
2023/10/04	1	21.90	0	0.00	21.90	1	3,129	0.03%
2023/10/03	2	22.15	0	0.00	22.00	2	3,123	0.06%
2023/10/02	3	22.32	0	0.00	22.25	3	3,115	0.10%
2023/09/28	2	22.93	1	23.30	22.85	1	3,073	0.03%
2023/09/26	1	23.40	0	0.00	23.40	1	3,072	0.03%
2023/09/21	2	23.78	5	24.25	23.65	-3	3,276	-0.09%
2023/09/20	3	25.00	3	24.78	24.65	0	3,243	0.00%
2023/09/15	6	23.45	0	0.00	23.45	6	2,945	0.20%
2023/09/14	10	23.65	0	0.00	23.75	10	2,933	0.34%
2023/09/07	5	23.80	0	0.00	23.80	5	3,117	0.16%
2023/09/05	0	0.00	1	24.00	23.85	-1	3,155	-0.03%
2023/09/04	1	23.80	3	23.80	23.75	-2	3,151	-0.06%
2023/09/01	0	0.00	2	23.25	23.20	-2	3,130	-0.06%
2023/08/31	0	0.00	1.2	23.09	23.20	-1.2	3,160	-0.04%
2023/08/29	1	22.50	3	22.55	22.85	-2	3,276	-0.06%
2023/08/28	3	22.90	0	0.00	22.65	3	3,299	0.09%
2023/08/23	0	0.00	1	22.20	22.20	-1	3,301	-0.03%
2023/08/22	3	21.50	0	0.00	21.30	3	3,362	0.09%
2023/08/16	1	20.70	0	0.00	20.80	1	3,837	0.03%
2023/08/15	0	0.00	6	21.20	21.25	-6	3,863	-0.16%
2023/08/14	4	21.30	0	0.00	21.30	4	3,929	0.10%
2023/08/10	6	21.63	5	21.65	21.65	1	4,061	0.02%
2023/08/07	1	23.40	0	0.00	23.40	1	4,245	0.02%
2023/08/02	1	23.20	0	0.00	23.25	1	4,406	0.02%
2023/07/31	1	23.50	20	23.24	23.35	-19	4,567	-0.42%
2023/07/24	3	23.10	0	0.00	23.05	3	5,276	0.06%
2023/07/21	0	0.00	1	23.55	23.40	-1	5,369	-0.02%
2023/07/19	3	23.23	0	0.00	23.05	3	5,723	0.05%
2023/07/17	1	23.65	0	0.00	23.70	1	6,255	0.02%
2023/07/14	2	23.68	0	0.00	23.70	2	6,647	0.03%
2023/07/13	4	23.98	0	0.00	23.90	4	7,371	0.05%
2023/07/12	0	0.00	0.6	24.10	24.10	-0.6	8,602	-0.01%
2023/07/11	0	0.00	1	24.55	24.45	-1	10,315	-0.01%
2023/07/07	0	0.00	27	24.20	24.15	-27	12,009	-0.22%
2023/07/06	4	24.66	20	24.70	24.50	-16	12,275	-0.13%
2023/07/05	1	24.70	0	0.00	24.70	1	12,664	0.01%
2023/07/04	4	25.05	9	25.04	24.95	-5	12,964	-0.04%
2023/07/03	1	24.55	1	24.46	24.95	0	13,434	0.00%
2023/06/30	1	25.30	11	25.18	24.75	-10	13,414	-0.07%
2023/06/29	0.9	24.75	0	0.00	24.75	0.9	13,260	0.01%
2023/06/28	4	24.45	1	24.39	24.35	3	13,288	0.02%
2023/06/27	1	23.85	0	0.00	23.75	1	13,354	0.01%
2023/06/26	1	24.00	1	24.20	24.00	0	13,520	0.00%
2023/06/20	0	24.45	0	0.00	24.30	0	13,572	0.00%
2023/06/19	11	24.80	0	0.00	24.65	11	13,584	0.08%
2023/06/16	0	0.00	2	24.20	24.25	-2	13,523	-0.01%
2023/06/15	0	0.00	3	23.90	24.00	-3	13,496	-0.02%
2023/06/14	1	23.80	1.6	23.84	23.80	-0.6	13,495	0.00%
2023/06/13	2	24.10	0	0.00	24.00	2	13,476	0.01%
2023/06/09	2	25.03	0	0.00	24.85	2	13,444	0.01%
2023/06/08	2	25.13	3	25.10	25.00	-1	13,524	-0.01%
2023/06/07	1	25.00	2	25.00	25.00	-1	13,615	-0.01%
2023/06/06	0	0.00	19	25.05	25.00	-19	13,710	-0.14%
2023/06/05	0	0.00	4	25.15	25.25	-4	13,754	-0.03%
2023/06/02	1	24.55	0	0.00	24.55	1	13,692	0.01%
2023/06/01	0	0.00	6.1	24.44	24.50	-6.1	13,707	-0.04%
2023/05/31	2	24.30	0	0.00	24.15	2	13,726	0.01%
2023/05/30	20	24.23	4	24.20	24.20	16	13,743	0.12%
2023/05/29	8	24.46	2	24.65	24.45	6	13,846	0.04%
2023/05/26	1	24.20	1	24.15	24.15	0	14,024	0.00%
2023/05/25	0	0.00	1	25.30	25.00	-1	14,202	-0.01%
2023/05/24	0	0.00	1	25.45	25.50	-1	14,532	-0.01%
2023/05/23	5	25.12	20	24.97	25.20	-15	14,960	-0.10%
2023/05/22	0	0.00	2	25.73	25.75	-2	15,172	-0.01%
2023/05/19	3	24.53	0	0.00	24.40	3	15,107	0.02%
2023/05/16	0	0.00	1	24.20	24.20	-1	15,064	-0.01%
2023/05/15	23	24.15	2	24.40	24.40	21	15,050	0.14%
2023/05/12	1	23.35	23	23.45	23.45	-22	14,986	-0.15%
2023/05/11	1	23.35	23	23.45	23.30	-22	15,004	-0.15%
2023/05/09	2	24.15	0	0.00	24.00	2	14,813	0.01%
2023/05/08	0	0.00	2	24.70	24.60	-2	14,767	-0.01%
2023/05/05	8	24.49	5	24.50	24.45	3	14,788	0.02%
2023/05/04	1	25.10	6.5	25.26	24.95	-5.5	14,725	-0.04%
2023/05/03	42	26.17	0	0.00	25.60	42	14,602	0.29%
2023/05/02	1	26.30	3.6	26.19	26.00	-2.6	14,519	-0.02%
2023/04/28	6	26.06	2	26.03	25.95	4	14,388	0.03%
2023/04/27	2.3	25.61	1	25.75	25.80	1.3	14,204	0.01%
2023/04/26	9	26.10	20	25.60	25.60	-11	14,028	-0.08%
2023/04/25	11	26.58	10.1	25.94	25.80	0.9	13,919	0.01%
2023/04/24	0	0.00	12	26.08	26.20	-12	13,643	-0.09%
2023/04/21	25	25.71	51	25.84	25.90	-26	13,517	-0.19%
2023/04/20	2	26.28	24	25.99	26.00	-22	13,184	-0.17%
2023/04/19	21.2	26.52	7	26.76	26.35	14.2	12,924	0.11%
2023/04/18	80.1	27.20	6	27.21	27.30	74.1	12,499	0.59%
2023/04/17	59.3	27.49	57.2	27.70	28.00	2.1	11,720	0.02%
2023/04/14	67.5	27.29	62	26.86	26.45	5.5	10,447	0.05%
2023/04/13	28	25.70	24.2	26.38	26.85	3.8	8,708	0.04%
2023/04/12	1	24.35	6	24.32	24.45	-5	7,450	-0.07%
2023/04/11	8	23.90	17	23.91	23.60	-9	6,981	-0.13%
2023/04/10	27	23.94	14	23.90	24.05	13	6,724	0.19%
2023/04/07	8	22.92	1.4	22.75	22.80	6.6	6,381	0.10%
2023/04/06	11	24.13	13	24.15	23.75	-2	6,051	-0.03%
2023/03/29	2	23.80	2	23.65	23.40	0	5,514	0.00%
2023/03/28	1	23.70	0	0.00	23.45	1	5,472	0.02%
2023/03/27	0	0.00	1	23.70	23.50	-1	5,380	-0.02%
2023/03/24	0	0.00	2	22.55	22.75	-2	5,266	-0.04%
2023/03/23	20	22.45	0	0.00	22.40	20	5,440	0.37%
2023/03/20	0	0.00	4	21.73	21.70	-4	5,399	-0.07%
2023/03/17	0	0.00	3	21.60	21.65	-3	5,452	-0.06%
2023/03/16	0	21.15	0	0.00	21.05	0	5,439	0.00%
2023/03/15	5	21.66	0	0.00	21.40	5	5,440	0.09%
2023/03/14	4	21.60	0	0.00	21.55	4	5,476	0.07%
2023/03/13	17	21.91	2	21.90	21.85	15	5,537	0.27%
2023/03/10	12	22.84	16	22.58	22.55	-4	5,579	-0.07%
2023/03/09	1	23.45	2	23.55	23.55	-1	5,546	-0.02%
2023/03/07	1.6	22.93	0	0.00	22.90	1.6	6,051	0.03%
2023/03/06	2	23.05	0	0.00	23.05	2	6,032	0.03%
2023/03/02	1	23.10	0.5	23.05	23.05	0.5	6,033	0.01%
2023/02/24	2	23.90	2	23.65	23.55	0	5,998	0.00%
2023/02/23	1	24.65	1	24.55	24.05	0	5,785	0.00%
2023/02/22	1	24.45	160	24.53	24.20	-159	5,503	-2.89%	大賣/鉅額交易
2023/02/21	16	23.85	10	23.98	23.90	6	5,138	0.12%
2023/02/20	2	22.35	6	22.51	23.25	-4	4,657	-0.09%
2023/02/17	14	21.48	0	0.00	21.50	14	4,327	0.32%
2023/02/16	5	20.85	0	0.00	20.85	5	4,204	0.12%
2023/02/13	0	0.00	5	21.02	21.00	-5	4,358	-0.11%
2023/02/10	2	20.65	2	20.65	20.65	0	4,522	0.00%
2023/02/09	0	0.00	2	20.65	20.50	-2	4,544	-0.04%
2023/02/08	2	20.20	15	20.30	20.25	-13	4,555	-0.29%
2023/02/07	0	0.00	2	20.45	20.30	-2	4,534	-0.04%
2023/02/06	1	20.25	0	0.00	20.20	1	4,508	0.02%
2023/02/03	0	0.00	10	20.33	20.45	-10	4,443	-0.23%
2023/02/02	0	19.85	4	20.13	20.10	-4	4,350	-0.09%
2023/02/01	0	0.00	2	19.60	19.85	-2	4,275	-0.05%
2023/01/31	0	0.00	0.5	19.25	19.35	-0.5	4,223	-0.01%
2023/01/30	1	18.70	5	18.75	18.70	-4	4,170	-0.10%
2023/01/13	2	18.45	2	18.65	18.45	0	4,135	0.00%
2023/01/12	0	0.00	7	18.65	18.60	-7	4,137	-0.17%
2023/01/11	0	0.00	2	18.90	18.90	-2	4,133	-0.05%
2023/01/05	2	19.20	0	0.00	19.00	2	4,116	0.05%
2023/01/04	0	0.00	2	19.30	19.15	-2	4,121	-0.05%
2023/01/03	0	0.00	1	19.30	19.20	-1	4,122	-0.02%
2022/12/30	2	19.45	0	0.00	19.50	2	4,107	0.05%
2022/12/29	2	19.30	0	0.00	19.30	2	4,094	0.05%
2022/12/28	1	20.00	7	19.76	19.70	-6	4,087	-0.15%
2022/12/27	1	20.00	2.6	19.80	19.80	-1.6	4,053	-0.04%
2022/12/23	0	0.00	2	19.50	19.50	-2	3,976	-0.05%
2022/12/22	4	19.71	0	0.00	19.60	4	3,959	0.10%
2022/12/21	1	19.55	0	0.00	19.45	1	3,958	0.03%
2022/12/20	1	19.50	0	0.00	19.15	1	3,923	0.03%
2022/12/19	1	19.80	0	0.00	19.75	1	3,892	0.03%
2022/12/16	0	0.00	3	20.17	20.10	-3	3,873	-0.08%
2022/12/15	0	0.00	5	20.52	20.30	-5	3,799	-0.13%
2022/12/13	0	0.00	4	19.85	19.70	-4	3,568	-0.11%
2022/12/09	0	0.00	2.1	19.90	19.90	-2.1	3,509	-0.06%
2022/12/08	0	0.00	9	19.66	19.65	-9	3,437	-0.26%
2022/12/06	7	19.61	0	0.00	19.55	7	3,344	0.21%
2022/12/05	1	19.95	1	20.20	19.90	0	3,272	0.00%
2022/12/02	1	20.40	9	20.02	19.95	-8	3,171	-0.25%
2022/12/01	10	19.68	2	19.70	19.55	8	3,017	0.27%
2022/11/30	21	20.26	15	20.48	19.90	6	2,906	0.21%
2022/11/29	2	18.83	6	18.69	19.85	-4	2,364	-0.17%
2022/11/28	2	18.00	0	0.00	18.05	2	2,169	0.09%
2022/11/25	3	18.47	1	18.45	18.35	2	2,150	0.09%
2022/11/24	2	18.30	2	18.65	18.40	0	2,107	0.00%
2022/11/23	2	17.90	3	18.37	18.45	-1	2,030	-0.05%
2022/11/22	2	17.75	8	18.00	18.25	-6	1,937	-0.31%
2022/11/21	4	17.55	0	0.00	17.40	4	1,863	0.21%
2022/11/18	4	18.00	0	0.00	17.80	4	1,846	0.22%
2022/11/17	4	17.95	2	18.00	18.00	2	1,837	0.11%
2022/11/16	2	18.15	0	0.00	18.20	2	1,786	0.11%
2022/11/15	4	18.30	0	0.00	18.20	4	1,752	0.23%
2022/11/14	4	18.48	6	18.50	18.50	-2	1,714	-0.12%
2022/11/11	2	18.90	11	19.38	18.75	-9	1,672	-0.54%
2022/11/10	11	19.24	7	19.23	18.95	4	1,586	0.25%
2022/11/09	2	18.25	2.2	18.65	18.65	-0.2	1,411	-0.01%
2022/11/08	1	18.15	12	18.75	18.50	-11	1,331	-0.83%
2022/11/07	10	17.83	3	18.15	18.15	7	1,088	0.64%
2022/11/04	0	0.00	2	16.50	16.50	-2	976	-0.20%
2022/11/03	2	15.05	0	0.00	15.00	2	898	0.22%
2022/11/01	0	0.00	6	14.95	15.10	-6	904	-0.66%
2022/10/28	2	14.90	0	0.00	14.70	2	934	0.21%
2022/10/27	2	14.85	0	0.00	15.00	2	984	0.20%
2022/10/26	4	14.83	0	0.00	14.80	4	986	0.41%
2022/10/25	0	0.00	4	14.90	14.75	-4	977	-0.41%
2022/10/24	0	0.00	5	15.08	15.00	-5	968	-0.52%
2022/10/20	6	14.58	2	15.00	14.65	4	948	0.42%
2022/10/18	2	14.80	2	15.00	15.00	0	930	0.00%
2022/10/17	2	14.55	2	14.75	14.90	0	932	0.00%
2022/10/14	0	0.00	4	15.03	15.00	-4	941	-0.42%
2022/10/13	2	14.75	1	14.80	14.55	1	936	0.11%
2022/10/12	2	15.40	0	0.00	15.40	2	912	0.22%
2022/10/11	4	15.83	2	16.25	15.70	2	900	0.22%
2022/10/07	0	16.30	2	16.25	16.20	-2	887	-0.23%
2022/10/05	2	16.30	2	16.40	16.25	0	916	0.00%
2022/10/04	0	0.00	2	16.35	16.35	-2	920	-0.22%
2022/10/03	4	15.78	6	15.95	16.00	-2	917	-0.22%
2022/09/30	4	15.73	3	15.95	15.85	1	917	0.11%
2022/09/29	2	16.00	0	0.00	16.10	2	907	0.22%
2022/09/28	8	16.06	12	16.18	15.90	-4	902	-0.44%
2022/09/27	10	16.56	0	0.00	16.65	10	876	1.14%
2022/09/26	6	16.92	10	16.78	16.75	-4	877	-0.46%
2022/09/23	10	17.30	0	0.00	17.20	10	883	1.13%
2022/09/22	4	17.38	0	0.00	17.50	4	877	0.46%
2022/09/21	1	17.55	4	17.58	17.60	-3	871	-0.34%
2022/09/20	2	17.50	5	17.63	17.65	-3	870	-0.34%
2022/09/19	6	17.65	0	0.00	17.55	6	883	0.68%
2022/09/15	2	17.95	0	0.00	17.95	2	901	0.22%
2022/09/14	2	17.90	2	17.95	17.95	0	909	0.00%
2022/09/13	2	18.15	2	18.10	18.10	0	924	0.00%
2022/09/12	5	18.05	3	18.22	18.25	2	963	0.21%
2022/09/08	0	0.00	3	18.00	17.95	-3	978	-0.31%
2022/09/07	2	17.90	2	18.00	17.85	0	994	0.00%
2022/09/06	2	18.10	0	0.00	17.95	2	1,004	0.20%
2022/09/05	0	0.00	2	18.15	18.00	-2	1,032	-0.19%
2022/09/02	0.2	18.20	4	18.20	18.20	-3.8	1,061	-0.36%
2022/09/01	4	18.13	2	18.15	18.15	2	1,064	0.19%
2022/08/31	0	0.00	2	18.35	18.35	-2	1,061	-0.19%
2022/08/30	2	18.20	0	0.00	18.20	2	1,071	0.19%
2022/08/29	2	18.35	1	18.35	18.20	1	1,069	0.09%
2022/08/26	0	0.00	1	18.65	18.65	-1	1,060	-0.09%
2022/08/24	0	0.00	6	18.53	18.60	-6	1,065	-0.56%
2022/08/23	2	18.30	0	0.00	18.30	2	1,057	0.19%
2022/08/22	0	0.00	4	18.43	18.35	-4	1,061	-0.38%
2022/08/19	0	0.00	4	18.50	18.50	-4	1,064	-0.38%
2022/08/18	2	18.40	0	0.00	18.40	2	1,072	0.19%
2022/08/17	4	18.63	0	0.00	18.60	4	1,075	0.37%
2022/08/16	2	18.70	0	0.00	18.75	2	1,082	0.18%
2022/08/15	2	18.75	5	18.85	18.75	-3	1,096	-0.27%
2022/08/12	0	0.00	15	18.57	18.70	-15	1,096	-1.37%
2022/08/11	0	0.00	2	18.45	18.45	-2	1,090	-0.18%
2022/08/10	2	18.30	8	18.40	18.35	-6	1,107	-0.54%
2022/08/09	4	18.28	0	0.00	18.40	4	1,114	0.36%
2022/08/08	4	18.23	5	18.30	18.35	-1	1,132	-0.09%
2022/08/05	2	18.40	11	18.45	18.35	-9	1,163	-0.77%
2022/08/02	0	0.00	5	18.10	17.95	-5	1,215	-0.41%
2022/08/01	0	0.00	5	18.10	18.15	-5	1,245	-0.40%
2022/07/29	0	0.00	7	18.00	17.95	-7	1,267	-0.55%
2022/07/14	0	0.00	42	18.00	18.10	-42	1,539	-2.73%
2022/07/13	0	0.00	30	17.63	17.95	-30	1,553	-1.93%
2022/07/06	0	17.60	0	0.00	17.45	0	1,616	0.00%
2022/07/04	3	17.50	0	0.00	17.20	3	1,641	0.18%
2022/06/29	0.3	18.25	0	0.00	18.15	0.3	1,648	0.02%
2022/06/28	0	0.00	1	18.50	18.35	-1	1,663	-0.06%
2022/06/23	0	0.00	5	17.51	17.70	-5	1,672	-0.30%
2022/06/22	0.1	17.80	0	0.00	17.65	0.1	1,676	0.01%
2022/06/21	2	17.80	0	0.00	18.10	2	1,674	0.12%
2022/06/20	1	17.80	0	0.00	17.60	1	1,678	0.06%
2022/06/17	0.3	18.25	0	0.00	18.25	0.3	1,680	0.01%
2022/06/16	2	18.55	0	0.00	18.25	2	1,674	0.12%
2022/06/15	3	18.80	0	0.00	18.75	3	1,680	0.18%
2022/06/14	0.6	18.60	10	18.40	18.45	-9.4	1,683	-0.56%
2022/06/13	5	18.88	0	0.00	18.85	5	1,679	0.30%
2022/06/02	1	19.65	0	0.00	19.70	1	1,925	0.05%
2022/06/01	0	0.00	1	19.75	19.70	-1	1,954	-0.05%
2022/05/26	1	19.40	30	19.50	19.40	-29	2,040	-1.42%
2022/05/24	1	19.15	1	19.20	19.10	0	2,067	0.00%
2022/05/18	1	18.90	0	0.00	19.20	1	2,185	0.05%
2022/05/16	2	18.80	0	0.00	18.85	2	2,193	0.09%
2022/05/13	2	18.88	0	0.00	18.95	2	2,187	0.09%
2022/05/12	3	19.00	0	0.00	18.85	3	2,163	0.14%
2022/05/11	1	19.85	0	0.00	19.70	1	2,092	0.05%
2022/05/10	4	19.75	0	0.00	20.20	4	2,059	0.19%
2022/05/09	2	19.95	2	20.00	20.05	0	2,042	0.00%
2022/05/06	0	20.49	0	0.00	20.30	0	2,029	0.00%
2022/05/05	2	20.65	0	0.00	20.70	2	2,023	0.10%
2022/04/28	0	0.00	1	21.00	20.95	-1	2,057	-0.05%
2022/04/27	30	21.63	0	0.00	21.35	30	2,025	1.48%
2022/04/26	1	21.80	0	0.00	21.65	1	1,967	0.05%
2022/04/22	0	0.00	1	21.60	21.60	-1	1,902	-0.05%
2022/04/21	0	0.00	2	21.75	21.65	-2	1,927	-0.10%
2022/04/20	4	21.68	0	0.00	21.60	4	1,954	0.20%
2022/04/18	1	21.50	1	21.40	21.25	0	1,930	0.00%
2022/04/14	1	21.35	0	0.00	21.30	1	1,918	0.05%
2022/04/11	1	20.45	1	20.45	20.45	0	1,957	0.00%
2022/03/16	0	0.00	4	21.05	21.00	-4	1,998	-0.20%
2022/03/14	0	0.00	4	21.75	21.60	-4	2,006	-0.20%
2022/03/11	2	22.00	4	21.95	21.95	-2	2,010	-0.10%
2022/03/10	20	22.09	4	22.05	22.00	16	2,011	0.80%
2022/03/09	10	22.05	27	22.03	22.10	-17	1,963	-0.87%
2022/03/08	2	21.30	0	0.00	21.20	2	1,887	0.11%
2022/02/24	4	21.13	0	0.00	20.85	4	1,873	0.21%
2022/02/22	2	21.50	0	0.00	21.20	2	1,881	0.11%
2022/02/18	0	0.00	6	21.95	21.75	-6	1,886	-0.32%
2022/02/17	15	21.40	15	21.31	21.15	0	1,816	0.00%
2022/02/14	3	20.83	0	0.00	20.85	3	1,861	0.16%
2022/02/11	3	20.90	0	0.00	20.85	3	1,866	0.16%
2022/02/08	3	20.82	2	21.15	21.20	1	1,951	0.05%
2022/01/26	0.1	20.20	0	0.00	20.00	0.1	2,106	0.01%
2022/01/25	9	20.00	2	20.05	20.00	7	2,116	0.33%
2022/01/24	8	19.97	0	0.00	20.15	8	2,129	0.38%
2022/01/21	11	20.48	2	20.40	20.40	9	2,141	0.42%
2022/01/19	2	20.85	0	0.00	20.80	2	2,137	0.09%
2022/01/18	0	0.00	2	21.15	20.90	-2	2,143	-0.09%
2022/01/14	4	20.80	0	0.00	20.90	4	2,168	0.18%
2022/01/13	8	21.35	0	0.00	21.15	8	2,159	0.37%
2022/01/12	0	0.00	0.9	21.55	21.40	-0.9	2,138	-0.04%
2022/01/11	0	0.00	10	21.70	21.55	-10	2,150	-0.46%
2022/01/10	2	21.65	0	0.00	21.80	2	2,160	0.09%
2022/01/07	1	22.10	0	0.00	21.80	1	2,172	0.05%
2022/01/05	4	21.90	2	22.15	21.90	2	2,176	0.09%
2022/01/04	1	22.15	0	0.00	22.20	1	2,212	0.05%
2022/01/03	2	22.25	0	0.00	22.15	2	2,192	0.09%
2021/12/30	1	21.95	9	21.85	21.95	-8	2,198	-0.36%
2021/12/29	2.3	21.93	10	21.75	21.85	-7.8	2,209	-0.35%
2021/12/28	1	21.60	0	0.00	21.55	1	2,205	0.05%
2021/12/27	5	21.35	0	0.00	21.40	5	2,301	0.22%
2021/12/14	2	21.45	0	0.00	21.40	2	2,489	0.08%
2021/12/08	0	0.00	2	22.40	22.20	-2	2,460	-0.08%
2021/12/01	5	22.05	0	0.00	22.10	5	2,570	0.19%
2021/11/24	0	0.00	2	22.45	22.50	-2	2,838	-0.07%
2021/11/22	2	22.05	0	0.00	22.35	2	2,885	0.07%
2021/11/18	0	0.00	13	22.20	22.25	-13	3,017	-0.43%
2021/11/16	0	0.00	1.2	22.73	22.50	-1.2	3,313	-0.04%
2021/11/15	1	22.60	0	0.00	22.60	1	3,606	0.03%
2021/11/12	0	0.00	2.2	22.32	22.40	-2.2	3,764	-0.06%
2021/11/11	5	22.24	0	0.00	22.10	5	3,788	0.13%
2021/11/10	1	22.50	0	0.00	22.50	1	3,851	0.03%
2021/11/09	1	22.50	0	0.00	22.70	1	4,035	0.02%
2021/11/05	3	22.18	2	22.10	22.15	1	4,069	0.02%
2021/11/04	5	22.50	0	0.00	22.40	5	4,078	0.12%
2021/11/03	2	22.95	1	22.85	22.90	1	4,075	0.02%
2021/11/02	1	22.40	0	0.00	22.15	1	4,000	0.02%
2021/11/01	3	22.12	0	22.20	22.15	3	4,030	0.07%
2021/10/28	0	0.00	1	21.75	21.55	-1	4,050	-0.02%
2021/10/27	3	21.30	0	0.00	21.35	3	4,093	0.07%
2021/10/20	3	21.63	0	0.00	21.60	3	4,478	0.07%
2021/10/19	0	0.00	4	21.50	21.55	-4	4,623	-0.09%
2021/10/18	0	0.00	3	21.20	21.15	-3	4,723	-0.06%
2021/10/15	5	20.95	0	0.00	20.90	5	4,860	0.10%
2021/10/14	3	21.00	0	0.00	20.80	3	4,970	0.06%
2021/10/13	2	20.58	0	0.00	20.50	2	5,090	0.04%
2021/10/05	3	21.28	1	21.50	21.60	2	6,279	0.03%
2021/10/04	5	21.88	1	22.35	21.60	4	6,420	0.06%
2021/09/29	0	0.00	1	22.80	22.70	-1	8,346	-0.01%
2021/09/24	0	0.00	40	23.05	23.05	-40	9,911	-0.40%
2021/09/23	0	0.00	2	22.95	22.90	-2	10,734	-0.02%
2021/09/17	12	23.11	0	0.00	23.30	12	12,887	0.09%
2021/09/16	0	0.00	1	22.95	23.05	-1	13,779	-0.01%
2021/09/15	2	22.90	0	0.00	22.95	2	15,892	0.01%
2021/09/14	10	23.25	0	0.00	23.05	10	17,417	0.06%
2021/09/13	21	23.30	0	0.00	23.30	21	21,568	0.10%
2021/09/06	3	23.53	5	23.40	23.40	-2	31,157	-0.01%
2021/09/02	1	24.15	0	0.00	24.10	1	31,329	0.00%
2021/09/01	1	24.15	0	0.00	24.10	1	31,427	0.00%
2021/08/31	1	24.45	1	24.35	24.65	0	31,969	0.00%
2021/08/30	2	24.20	0	0.00	24.20	2	32,038	0.01%
2021/08/27	2	23.93	0	0.00	23.95	2	32,360	0.01%
2021/08/24	1	24.60	1	24.15	23.85	0	33,357	0.00%
2021/08/23	2	24.28	6.1	24.45	24.00	-4.1	33,394	-0.01%
2021/08/19	13	24.51	1	24.65	23.50	12	33,397	0.04%
2021/08/18	0	0.00	0	24.00	24.10	0	33,180	0.00%
2021/08/17	5	22.85	8	22.80	22.80	-3	33,237	-0.01%
2021/08/16	12	23.35	0	0.00	23.20	12	33,777	0.04%
2021/08/13	11	23.75	7	23.67	23.95	4	34,091	0.01%
2021/08/12	10	23.50	0	0.00	23.45	10	33,970	0.03%
2021/08/11	5	23.20	1	23.40	23.35	4	34,116	0.01%
2021/08/10	1	23.85	1	23.70	23.75	0	34,202	0.00%
2021/08/09	0	0.00	1	23.90	23.90	-1	34,362	0.00%
2021/08/06	6	24.21	0	0.00	23.95	6	34,464	0.02%
2021/08/05	3	23.95	0	0.00	23.95	3	34,663	0.01%
2021/08/03	1	24.25	3	24.45	24.00	-2	35,280	-0.01%
2021/08/02	5	24.00	0	0.00	24.20	5	35,478	0.01%
2021/07/30	7	24.12	0	0.00	24.05	7	35,601	0.02%
2021/07/29	5	24.20	5	24.40	24.70	0	35,684	0.00%
2021/07/28	7	23.90	1	24.00	23.85	6	35,757	0.02%
2021/07/27	5	24.40	2	25.00	24.40	3	36,236	0.01%
2021/07/26	3	24.85	1	25.15	24.90	2	36,648	0.01%
2021/07/23	4	24.91	5.2	25.09	25.20	-1.2	36,871	0.00%
2021/07/21	1	24.40	10	24.55	24.10	-9	37,461	-0.02%
2021/07/20	5	25.00	15	25.05	24.80	-10	38,136	-0.03%
2021/07/19	3	25.50	1	25.60	25.60	2	38,573	0.01%
2021/07/16	8	25.29	0	0.00	25.15	8	40,374	0.02%
2021/07/15	3	26.15	5.1	25.94	25.75	-2.1	41,689	0.00%
2021/07/14	7	24.88	1	25.05	24.90	6	42,415	0.01%
2021/07/13	11	25.51	17	25.41	25.20	-6	43,019	-0.01%
2021/07/12	4	26.14	1	25.85	25.80	3	42,947	0.01%
2021/07/09	4	26.60	2.3	26.57	26.40	1.7	42,805	0.00%
2021/07/08	3	27.17	5.1	27.11	27.05	-2.1	42,891	0.00%
2021/07/07	11	27.41	9.1	27.14	27.50	1.9	42,832	0.00%
2021/07/06	32	27.60	28.2	27.84	28.25	3.8	42,444	0.01%
2021/07/05	6	26.47	19.3	26.01	26.95	-13.3	41,278	-0.03%
2021/07/02	22	26.73	4	26.61	26.60	18	40,903	0.04%
2021/07/01	60	27.82	25	28.17	27.10	35	40,656	0.09%
2021/06/30	58.6	28.38	50	27.89	27.85	8.6	40,332	0.02%
2021/06/29	32.2	28.40	30	28.36	28.10	2.2	39,878	0.01%
2021/06/28	83	29.39	120	29.36	28.90	-37	39,901	-0.09%	大賣/
2021/06/25	81	28.35	64	28.75	27.90	17	38,693	0.04%
2021/06/24	143.7	28.26	171	28.35	28.45	-27.3	37,832	-0.07%	大買/大賣/
2021/06/23	201.8	28.95	77.2	29.00	28.15	124.7	35,736	0.35%	大買/鉅額交易
2021/06/22	270.6	32.66	308.8	32.28	31.25	-38.3	34,203	-0.11%	大買/大賣/
2021/06/21	76	30.28	95	30.37	31.10	-19	30,045	-0.06%
2021/06/18	112.3	28.93	32	28.85	28.30	80.3	27,198	0.30%	大買/
2021/06/17	11	27.25	80	27.07	27.10	-69	25,096	-0.27%
2021/06/16	100	27.17	49	27.29	26.65	51	24,395	0.21%
2021/06/15	89	25.11	33	25.10	26.15	56	21,945	0.26%
2021/06/11	1.5	23.85	8	23.93	23.80	-6.5	20,715	-0.03%
2021/06/10	0	0.00	11	23.45	23.45	-11	20,690	-0.05%
2021/06/09	7	23.51	8	23.78	23.45	-1	20,648	0.00%
2021/06/08	13.5	24.76	36	24.91	24.10	-22.5	20,565	-0.11%
2021/06/07	24	23.52	11	23.43	23.90	13	20,083	0.06%
2021/06/04	33	23.99	9	24.07	24.10	24	19,964	0.12%
2021/06/03	6	23.87	10	23.85	24.00	-4	19,624	-0.02%
2021/06/02	13	23.22	28	23.42	23.40	-15	19,299	-0.08%
2021/06/01	9	22.26	10	22.39	22.75	-1	18,664	-0.01%
2021/05/31	25	22.36	12	22.45	22.05	13	18,570	0.07%
2021/05/28	48	22.81	44	22.83	22.65	4	18,435	0.02%
2021/05/27	6	22.06	1	22.10	21.90	5	18,259	0.03%
2021/05/26	10	21.99	2	22.38	21.95	8	18,494	0.04%
2021/05/25	5	22.25	1	22.85	22.00	4	18,527	0.02%
2021/05/24	13	22.53	7	23.36	22.40	6	18,330	0.03%
2021/05/21	43	20.97	51	21.10	21.90	-8	17,771	-0.05%
2021/05/20	4	20.26	1	20.10	19.95	3	17,418	0.02%
2021/05/19	3	20.13	1	20.60	20.45	2	17,365	0.01%
2021/05/18	6	19.18	10	19.77	20.05	-4	17,255	-0.02%
2021/05/17	3	18.42	1	19.30	18.25	2	17,120	0.01%
2021/05/14	20	20.58	18	20.08	20.10	2	16,930	0.01%
2021/05/13	14	19.69	5	19.60	19.80	9	16,782	0.05%
2021/05/12	14	21.06	6	20.88	20.75	8	16,521	0.05%
2021/05/11	1	23.25	0	0.00	23.00	1	16,099	0.01%
2021/05/10	3	25.22	3	24.82	24.65	0	15,833	0.00%
2021/05/07	4	24.09	18	24.75	24.75	-14	15,601	-0.09%
2021/05/06	1	24.60	1	24.15	23.75	0	15,417	0.00%
2021/05/05	3	24.03	32	24.21	23.90	-29	15,253	-0.19%
2021/05/04	66	24.69	16	24.38	23.75	50	15,096	0.33%
2021/05/03	15	26.18	18	26.16	25.50	-3	14,515	-0.02%
2021/04/29	6	25.28	51	25.20	25.30	-45	14,021	-0.32%
2021/04/28	8	26.14	14	25.67	25.65	-6	13,724	-0.04%
2021/04/27	9	26.74	4	26.68	26.50	5	13,380	0.04%
2021/04/26	47	27.41	29	27.69	27.30	18	12,907	0.14%
2021/04/23	6	26.17	8	25.93	25.80	-2	12,086	-0.02%
2021/04/22	135	29.34	100	29.28	27.00	35	11,549	0.30%	大買/
2021/04/21	103	26.77	169.3	26.34	27.60	-66.3	9,621	-0.69%	大買/大賣/
2021/04/20	91	25.53	156.8	25.40	25.10	-65.8	8,117	-0.81%	大賣/
2021/04/19	73	23.59	34	24.25	24.60	39	7,019	0.56%
2021/04/16	2	22.15	4	22.19	22.40	-2	6,198	-0.03%
2021/04/15	5	22.17	0.7	22.15	22.15	4.3	6,025	0.07%
2021/04/14	11	22.14	16	22.22	22.35	-5	5,967	-0.08%
2021/04/13	17	22.31	3	22.57	21.90	14	5,771	0.24%
2021/04/12	36.5	22.32	6	22.31	22.30	30.5	5,613	0.54%
2021/04/09	4	22.36	19	22.55	22.60	-15	5,550	-0.27%
2021/04/08	1	22.40	6	22.41	22.50	-5	5,392	-0.09%
2021/04/07	17	22.08	2	22.15	22.15	15	5,263	0.28%
2021/04/06	21.1	22.58	38	22.55	22.40	-16.9	5,191	-0.33%
2021/04/01	15	21.72	16	21.99	22.15	-1	5,110	-0.02%
2021/03/31	45	21.51	39	21.42	21.45	6	4,798	0.13%
2021/03/30	15	22.55	6	22.78	22.25	9	3,993	0.23%
2021/03/29	22	22.30	3	22.40	22.40	19	4,034	0.47%
2021/03/26	5	22.30	2	22.45	22.35	3	4,748	0.06%
2021/03/25	2	22.45	0	0.00	22.40	2	5,212	0.04%
2021/03/24	4	22.53	0	0.00	22.55	4	5,463	0.07%
2021/03/23	7	22.64	4	22.75	22.75	3	5,487	0.05%
2021/03/22	0	0.00	8	22.58	22.95	-8	5,462	-0.15%
2021/03/19	6	22.33	1	22.30	22.30	5	5,380	0.09%
2021/03/18	9	22.66	1	22.80	22.60	8	5,313	0.15%
2021/03/17	4	22.95	0	0.00	22.90	4	5,234	0.08%
2021/03/16	2	22.95	14	22.85	23.10	-12	5,088	-0.24%
2021/03/15	4	21.76	0	0.00	21.90	4	4,942	0.08%
2021/03/12	2	22.05	7.5	22.17	22.00	-5.5	4,899	-0.11%
2021/03/11	9	22.09	0	0.00	21.90	9	4,838	0.19%
2021/03/10	6	22.64	1	23.10	22.45	5	4,710	0.11%
2021/03/09	3	22.90	2	23.00	23.00	1	4,636	0.02%
2021/03/08	4	23.04	0	0.00	22.95	4	4,632	0.09%
2021/03/05	6	23.39	0	0.00	23.40	6	4,586	0.13%
2021/03/04	0	0.00	1	23.70	23.70	-1	4,584	-0.02%
2021/03/03	12	23.45	1	23.70	23.70	11	4,570	0.24%
2021/03/02	10	23.65	2	23.50	23.40	8	4,574	0.17%
2021/02/26	24	23.54	26	23.71	23.95	-2	4,553	-0.04%
2021/02/25	8	25.59	7	26.16	26.50	1	4,253	0.02%
2021/02/24	0	0.00	2	25.33	25.30	-2	4,134	-0.05%
2021/02/23	4.2	25.15	16	25.20	25.25	-11.8	4,084	-0.29%
2021/02/22	6	25.13	2	25.23	25.10	4	4,051	0.10%
2021/02/19	1	24.95	0	0.00	24.90	1	3,993	0.03%
2021/02/18	1	26.00	0	0.00	25.30	1	3,966	0.03%
2021/02/05	1	23.90	0	0.00	23.95	1	3,887	0.03%
2021/02/04	1	23.95	1	24.10	24.00	0	3,914	0.00%
2021/02/03	0	0.00	1	24.00	24.05	-1	3,915	-0.03%
2021/02/02	1	24.30	0	0.00	24.00	1	3,912	0.03%
2021/01/29	4	24.25	4	24.31	24.05	0	3,888	0.00%
2021/01/28	2	24.63	5	24.62	24.75	-3	3,870	-0.08%
2021/01/27	4	24.96	0	0.00	25.00	4	3,866	0.10%
2021/01/26	0	0.00	1	25.00	25.10	-1	3,864	-0.03%
2021/01/22	2	24.70	5	24.58	24.65	-3	3,864	-0.08%
2021/01/21	2	24.03	4	24.08	24.00	-2	3,859	-0.05%
2021/01/20	1	24.25	1	24.45	24.05	0	3,859	0.00%
2021/01/19	2	24.78	1	25.15	24.70	1	3,826	0.03%
2021/01/18	1	25.00	0	0.00	25.00	1	3,834	0.03%
2021/01/15	1	25.55	4	25.61	25.40	-3	3,820	-0.08%
2021/01/14	2	26.23	1	26.35	26.15	1	3,784	0.03%
2021/01/13	1	26.05	2	26.13	26.10	-1	3,773	-0.03%
2021/01/12	5	26.12	3	26.00	25.90	2	3,744	0.05%
2021/01/11	0	0.00	2	26.70	26.75	-2	3,702	-0.05%
2021/01/08	2	26.48	1	26.60	26.45	1	3,680	0.03%
2021/01/07	0	0.00	2	26.83	26.90	-2	3,658	-0.05%
2021/01/06	4	26.80	20	26.86	26.50	-16	3,633	-0.44%
2021/01/05	2	27.70	8	27.68	27.60	-6	3,567	-0.17%
2021/01/04	4	28.14	4	28.26	28.25	0	3,547	0.00%
2020/12/31	13	28.55	2.2	28.68	28.45	10.9	3,478	0.31%
2020/12/30	0	0.00	11	28.66	28.70	-11	3,451	-0.32%
2020/12/29	20	29.76	12.1	29.32	28.80	7.9	3,435	0.23%
2020/12/28	32	29.55	20	29.42	29.35	12	3,310	0.36%
2020/12/25	5	28.80	5	28.87	28.30	0	3,066	0.00%
2020/12/24	6	29.24	6.3	28.99	28.65	-0.3	2,989	-0.01%
2020/12/23	9	27.97	10	27.73	29.00	-1	2,911	-0.03%
2020/12/22	35	31.36	6	31.42	28.05	29	2,739	1.06%
2020/12/21	15	30.04	10.5	30.52	30.95	4.5	1,990	0.22%
2020/12/18	7	27.01	0	0.00	28.15	7	1,510	0.46%
2020/12/17	0	0.00	1	25.35	25.60	-1	1,250	-0.08%
2020/12/16	2	25.23	0	0.00	25.30	2	1,210	0.17%
2020/12/14	1	24.55	0	24.70	24.80	1	1,187	0.08%
2020/12/09	0	0.00	0	25.00	24.85	0	1,218	0.00%
2020/12/04	1	24.80	0	0.00	24.75	1	1,398	0.07%
2020/12/03	1	25.00	0	0.00	24.85	1	1,444	0.07%
2020/12/01	0	0.00	1	25.05	24.90	-1	1,564	-0.06%
2020/11/30	0	0.00	0.1	25.05	24.90	-0.1	1,571	-0.01%
2020/11/25	1	25.20	0	0.00	25.05	1	1,603	0.06%
2020/11/24	2	24.80	0	0.00	24.45	2	1,537	0.13%
2020/11/16	0	23.95	2	24.00	23.95	-2	1,643	-0.12%
2020/11/13	4	23.79	0	0.00	24.05	4	1,680	0.24%
2020/10/15	0	0.00	1	24.65	24.60	-1	2,288	-0.04%
2020/09/30	1	24.20	0	0.00	24.10	1	2,417	0.04%
2020/09/25	0	0.00	6	24.10	23.80	-6	2,432	-0.25%
2020/09/24	0	24.20	4	24.08	23.90	-4	2,416	-0.16%
2020/09/21	5	25.15	0.8	24.90	24.85	4.2	2,364	0.18%
2020/09/18	0	0.00	20	25.05	24.95	-20	2,367	-0.84%
2020/09/17	0	0.00	1	24.95	24.85	-1	2,377	-0.04%
2020/09/16	0	0.00	3	24.80	24.80	-3	2,390	-0.13%
2020/09/15	0	0.00	2	25.00	24.95	-2	2,384	-0.08%
2020/09/14	0	0.00	2	25.20	25.10	-2	2,380	-0.08%
2020/09/11	30	25.86	2	25.58	25.25	28	2,354	1.19%
2020/09/10	0	0.00	10	25.35	25.30	-10	2,148	-0.47%
2020/09/08	5	25.09	0	0.00	25.15	5	2,131	0.23%
2020/09/07	2	25.60	2	25.55	25.70	0	2,099	0.00%
2020/09/03	1	24.50	0	0.00	24.45	1	2,009	0.05%
2020/09/02	10	24.60	0	0.00	24.45	10	2,010	0.50%
2020/08/31	1	24.90	1	25.15	24.75	0	2,042	0.00%
2020/08/28	0	0.00	1	24.40	24.30	-1	1,982	-0.05%
2020/08/27	1	24.55	0	0.00	24.35	1	1,985	0.05%
2020/08/26	0	0.00	1	24.50	24.45	-1	1,962	-0.05%
2020/08/24	1	24.10	0	0.00	24.25	1	2,011	0.05%
2020/08/21	1	24.40	0	0.00	24.45	1	2,031	0.05%
2020/08/20	4	24.78	0	0.00	24.15	4	2,068	0.19%
2020/08/19	0	0.00	3	25.85	25.40	-3	2,022	-0.15%
2020/08/17	0	0.00	4	24.45	24.85	-4	1,869	-0.21%
2020/08/13	2	24.60	0	0.00	24.55	2	1,904	0.11%
2020/08/12	7	24.76	0	0.00	24.90	7	1,902	0.37%
2020/08/11	6	25.24	0	0.00	25.00	6	1,911	0.31%
2020/08/10	0	0.00	2	25.45	25.25	-2	1,900	-0.11%
2020/08/07	0	0.00	1	25.85	25.70	-1	1,868	-0.05%
2020/08/06	2	25.15	1	25.30	24.90	1	1,839	0.05%
2020/08/04	1	25.65	2	25.65	25.65	-1	1,869	-0.05%
2020/08/03	2	24.85	0	0.00	26.40	2	1,840	0.11%
2020/07/31	1	24.75	0	0.00	24.80	1	1,786	0.06%
2020/07/29	1	24.70	0	0.00	24.70	1	1,876	0.05%
2020/07/27	0	0.00	1	24.20	24.00	-1	1,829	-0.05%
2020/07/17	1	24.30	1	24.00	24.10	0	1,737	0.00%
2020/07/16	0	0.00	1	24.15	24.55	-1	1,758	-0.06%
2020/07/15	2	24.25	2	24.78	23.80	0	1,746	0.00%
2020/07/13	0	0.00	3	23.50	23.70	-3	1,671	-0.18%
2020/07/10	1	23.50	0	0.00	23.30	1	1,669	0.06%
2020/07/09	6	24.22	2	24.45	23.90	4	1,663	0.24%
2020/07/07	0	0.00	1	23.45	23.45	-1	1,623	-0.06%
2020/07/02	0	0.00	1	23.15	23.10	-1	1,629	-0.06%
2020/06/30	1	23.25	0	0.00	23.20	1	1,632	0.06%
2020/06/24	1	23.35	0	0.00	23.25	1	1,648	0.06%
2020/06/18	0	0.00	3	23.77	23.70	-3	1,618	-0.19%
2020/06/17	0	0.00	0	23.95	23.95	0	1,621	0.00%
2020/06/15	0.2	23.50	1	23.50	23.50	-0.9	1,655	-0.05%
2020/06/12	1	23.60	1	23.60	23.75	0	1,657	0.00%
2020/06/11	0	0.00	1	24.50	24.05	-1	1,669	-0.06%
2020/06/10	0	0.00	1	24.95	25.00	-1	1,645	-0.06%
2020/06/09	0	0.00	2	25.35	25.30	-2	1,662	-0.12%
2020/06/08	3	25.63	0	0.00	25.55	3	1,676	0.18%
2020/06/04	1	24.80	1	25.05	24.80	0	1,634	0.00%
2020/06/03	0	0.00	1	25.00	25.00	-1	1,644	-0.06%
2020/06/02	1	25.10	0	0.00	25.15	1	1,632	0.06%
2020/05/29	0	0.00	1	25.20	24.80	-1	1,600	-0.06%
2020/05/28	2	24.95	0	0.00	24.50	2	1,548	0.13%
2020/05/27	2	24.48	0	0.00	24.85	2	1,518	0.13%
2020/05/26	0	0.00	1	23.75	23.80	-1	1,476	-0.07%
2020/05/20	3	25.03	0	0.00	24.25	3	1,469	0.20%
2020/05/19	1	24.30	0	0.00	24.50	1	1,414	0.07%
2020/05/18	1	24.50	0	0.00	24.50	1	1,404	0.07%
2020/05/15	1	24.30	0	0.00	23.50	1	1,383	0.07%
2020/05/14	1.5	24.22	1	23.85	23.75	0.5	1,366	0.03%
2020/05/13	1	24.90	1	24.95	24.85	0	1,340	0.00%
2020/05/11	0	0.00	1	24.75	25.00	-1	1,306	-0.08%
2020/05/08	0	0.00	5	24.08	24.00	-5	1,296	-0.39%
2020/05/07	5	23.90	1	24.05	23.90	4	1,277	0.31%
2020/05/06	3	24.72	7	24.71	24.35	-4	1,248	-0.32%
2020/05/05	2	22.90	0	0.00	23.35	2	1,127	0.18%
2020/04/30	0	0.00	0.2	21.80	22.00	-0.2	1,093	-0.02%
2020/04/27	0	0.00	1	20.20	20.50	-1	1,114	-0.09%
2020/04/22	1	19.50	2	19.35	19.65	-1	1,114	-0.09%
2020/04/21	0	0.00	5	20.44	19.60	-5	1,112	-0.45%
2020/04/20	0	0.00	1	20.50	20.50	-1	1,081	-0.09%
2020/04/17	0	0.00	1	20.00	19.85	-1	1,112	-0.09%
2020/04/16	0	0.00	3	19.43	19.65	-3	1,140	-0.26%
2020/04/10	0	0.00	2	19.15	19.05	-2	1,132	-0.18%
2020/04/09	0	0.00	1	19.25	19.00	-1	1,135	-0.09%
2020/04/08	1	18.70	5	18.75	18.85	-4	1,137	-0.35%
2020/04/07	0	0.00	3	18.05	18.35	-3	1,130	-0.27%
2020/04/06	0	0.00	3	17.78	17.70	-3	1,132	-0.26%
2020/04/01	1	17.80	0	0.00	17.50	1	1,127	0.09%
2020/03/27	0	0.00	2	17.30	17.25	-2	1,105	-0.18%
2020/03/26	3	16.95	5	17.24	17.30	-2	1,119	-0.18%
2020/03/25	2	17.30	0	0.00	17.40	2	1,118	0.18%
2020/03/24	3	16.95	3	16.95	16.55	0	1,105	0.00%
2020/03/23	3	16.50	3	16.50	16.45	0	1,109	0.00%
2020/03/20	0.1	17.00	0	0.00	17.10	0.1	1,111	0.01%
2020/03/18	0	0.00	1	17.20	17.00	-1	1,073	-0.09%
2020/03/17	5	16.60	5	17.15	17.00	0	1,058	0.00%
2020/03/13	0	0.00	4	18.91	19.30	-4	1,002	-0.40%
2020/03/12	1	20.80	1	20.90	20.55	0	976	0.00%
2020/03/11	1	22.10	0	0.00	22.10	1	949	0.11%
2020/03/10	0	0.00	2	22.15	22.25	-2	941	-0.21%
2020/03/09	2	23.00	0	0.00	22.55	2	920	0.22%
2020/02/27	1	23.05	0	0.00	23.10	1	885	0.11%
2020/02/24	2	23.80	0	0.00	23.80	2	863	0.23%
2020/02/17	1	24.35	1	24.25	24.25	0	864	0.00%
2020/02/13	6	24.58	1	25.00	24.50	5	871	0.57%
2020/02/06	2	23.45	0	0.00	23.60	2	869	0.23%
2020/02/04	0	0.00	2	23.50	23.55	-2	861	-0.23%
2020/02/03	1	23.20	2	23.40	23.35	-1	854	-0.12%
2020/01/31	1	24.40	0	0.00	24.60	1	847	0.12%
2020/01/30	2	24.90	0	0.00	24.50	2	834	0.24%
2020/01/20	1	26.20	0	0.00	26.25	1	799	0.13%
2020/01/17	1	26.35	0	0.00	26.35	1	791	0.13%
2020/01/15	0	0.00	1	26.40	26.40	-1	800	-0.12%
2020/01/10	0	0.00	1	26.25	26.25	-1	832	-0.12%
2019/12/25	1	26.95	0	0.00	26.80	1	840	0.12%
2019/11/22	0	0.00	0	26.25	26.30	0	1,082	0.00%
2019/11/11	0	0.00	17.2	27.00	26.65	-17.2	1,129	-1.52%
2019/11/04	0.2	26.95	0	0.00	27.10	0.2	1,084	0.02%
2019/10/29	0.2	26.60	0	0.00	26.60	0.2	1,083	0.02%
2019/10/23	0.2	27.00	0	0.00	27.00	0.2	1,112	0.02%
2019/10/22	0.2	27.15	0	0.00	27.15	0.2	1,115	0.02%
2019/10/18	1	26.90	0	0.00	26.90	1	1,060	0.09%
2019/10/17	0.2	26.75	0	0.00	26.90	0.2	1,074	0.02%
2019/10/16	0	0.00	1	27.00	26.90	-1	1,125	-0.09%
2019/10/15	1	27.15	0	0.00	27.20	1	1,179	0.08%
2019/10/07	2	26.35	0	0.00	26.30	2	1,178	0.17%
2019/10/03	2	26.05	0	0.00	26.05	2	1,196	0.17%
2019/09/20	0	0.00	1	26.55	26.65	-1	1,299	-0.08%
2019/09/17	1	26.55	0	0.00	26.45	1	1,213	0.08%
2019/09/16	1	26.50	0.5	26.30	26.45	0.5	1,225	0.04%
2019/09/12	1	26.40	1	26.35	26.45	0	1,231	0.00%
2019/08/30	0	0.00	1.4	25.30	25.20	-1.4	1,237	-0.12%
2019/08/07	2	26.33	0	0.00	26.40	2	1,527	0.13%
2019/08/06	0	0.00	1	25.75	25.90	-1	1,503	-0.07%
2019/07/26	1	27.10	1	26.75	26.70	0	1,719	0.00%
2019/07/24	2	26.85	2	26.75	26.70	0	1,730	0.00%
2019/07/23	1	26.85	0	0.00	26.75	1	1,731	0.06%
2019/07/19	0	0.00	3	27.22	27.20	-3	1,716	-0.17%
2019/07/18	1	27.40	1	27.40	27.30	0	1,714	0.00%
2019/07/17	0	0.00	1	27.40	27.25	-1	1,666	-0.06%
2019/07/16	2	27.10	0	0.00	27.05	2	1,607	0.12%
2019/07/11	0	0.00	2	26.40	26.40	-2	1,573	-0.13%
2019/07/10	1	26.40	0	0.00	26.35	1	1,622	0.06%
2019/07/09	1	26.55	0	0.00	26.45	1	1,643	0.06%
2019/07/02	4	26.93	0	0.00	27.05	4	1,625	0.25%
2019/06/21	1	26.45	0	0.00	26.60	1	1,755	0.06%
2019/06/20	0	0.00	1	26.35	26.35	-1	1,763	-0.06%
2019/06/12	1	26.75	0	0.00	26.20	1	2,139	0.05%
2019/06/10	0	0.00	0.1	26.10	26.20	-0.1	2,114	0.00%
2019/06/06	0	0.00	3	26.40	26.40	-3	2,101	-0.14%
2019/06/04	3	26.12	0	0.00	26.10	3	2,071	0.14%
2019/05/31	5	26.55	0	0.00	26.45	5	2,103	0.24%
2019/05/22	1	26.90	26	27.40	27.10	-25	2,380	-1.05%
2019/05/21	19	28.10	10	27.95	27.20	9	2,470	0.36%
2019/05/16	1	26.10	1	25.90	25.75	0	2,891	0.00%
2019/05/10	0	0.00	1	26.60	26.10	-1	3,094	-0.03%
2019/05/07	0	0.00	2	27.65	27.40	-2	3,076	-0.07%
2019/05/06	1	28.15	1	27.70	27.65	0	3,088	0.00%
2019/04/30	21	26.20	0	0.00	26.05	21	3,021	0.69%
2019/04/12	1	27.25	0	0.00	27.30	1	3,016	0.03%
2019/03/29	2	28.75	0	0.00	28.20	2	3,007	0.07%
2019/03/26	0	0.00	10	27.85	28.00	-10	2,961	-0.34%
2019/03/22	3	29.55	0	0.00	28.50	3	2,949	0.10%
2019/03/21	10	30.10	0	0.00	29.50	10	2,877	0.35%
2019/03/20	0	0.00	1	29.45	29.25	-1	2,735	-0.04%
2019/03/05	0	0.00	1	28.45	28.50	-1	2,580	-0.04%
2019/03/04	0	0.00	1	28.80	28.60	-1	2,587	-0.04%
2019/02/26	1	28.80	0	0.00	28.80	1	2,590	0.04%
2019/02/22	0	0.00	5	28.45	28.20	-5	2,414	-0.21%
2019/02/19	1	28.70	0	0.00	29.10	1	2,203	0.05%
2019/02/18	0	0.00	1	26.85	26.70	-1	1,946	-0.05%
2019/02/15	0	0.00	2	25.60	26.15	-2	1,928	-0.10%
2019/02/14	2	24.55	1	24.55	24.50	1	1,725	0.06%
2019/02/13	3	24.30	0	0.00	24.60	3	1,714	0.18%
2019/02/12	1	24.15	6	24.37	24.30	-5	1,684	-0.30%
2019/01/30	1	25.90	0	0.00	25.80	1	1,523	0.07%
2019/01/29	1	25.55	0	0.00	26.00	1	1,529	0.07%
2019/01/25	1	26.65	3	26.40	26.00	-2	1,578	-0.13%
2019/01/24	1	26.50	1	26.50	26.60	0	1,550	0.00%
2019/01/22	1	24.55	1	24.60	24.40	0	1,465	0.00%
2019/01/21	1	24.50	0	0.00	24.50	1	1,468	0.07%
2019/01/09	1	24.90	1	24.60	24.40	0	1,516	0.00%
2019/01/08	1	25.20	1	25.10	24.80	0	1,519	0.00%
2019/01/03	0.1	24.10	1	24.45	24.15	-0.9	1,624	-0.06%
2018/12/26	0	0.00	200	24.75	24.75	-200	1,799	-11.12%	大賣/鉅額交易
2018/12/24	1	26.40	1	26.65	26.20	0	2,009	0.00%
2018/12/17	0	0.00	4.2	27.89	27.60	-4.2	3,040	-0.14%
2018/12/14	1	28.45	2	28.20	28.15	-1	3,055	-0.03%
2018/12/13	1	28.80	1	29.00	28.35	0	3,106	0.00%
2018/11/30	1	28.85	5	28.93	28.85	-4	3,110	-0.13%
2018/11/29	0	0.00	5	30.05	29.90	-5	3,072	-0.16%
2018/11/28	1	30.00	0	0.00	29.95	1	3,062	0.03%
2018/11/26	2	30.68	1	30.10	30.30	1	3,041	0.03%
2018/11/22	1	33.70	3	33.42	32.65	-2	2,980	-0.07%
2018/11/20	0	0.00	5	33.00	33.00	-5	2,966	-0.17%
2018/11/14	5	33.70	0	0.00	33.65	5	2,998	0.17%
2018/11/12	0	0.00	2	32.45	32.35	-2	2,919	-0.07%
2018/11/06	1	32.05	1	32.10	32.00	0	2,893	0.00%
2018/10/29	0.5	31.60	0	0.00	31.70	0.5	2,769	0.02%
2018/10/26	3	31.65	0	0.00	31.40	3	2,769	0.11%
2018/10/25	17	33.18	15	32.43	31.30	2	2,786	0.07%
2018/10/24	0	0.00	1	32.30	31.85	-1	2,750	-0.04%
2018/10/22	0	0.00	1.4	32.44	32.20	-1.4	2,809	-0.05%
2018/10/18	0	0.00	21	32.00	32.05	-21	2,966	-0.71%
2018/10/15	0	0.00	2	31.73	31.80	-2	2,998	-0.07%
2018/10/11	20	31.50	12.9	31.81	31.50	7.1	2,980	0.24%
2018/10/08	2	35.25	2	35.78	35.30	0	2,986	0.00%
2018/10/05	2	35.30	0	0.00	35.10	2	3,037	0.07%
2018/10/04	42	37.97	0	0.00	37.75	42	2,988	1.41%
2018/10/03	4	39.19	42	39.19	38.10	-38	2,958	-1.28%
2018/10/02	34	40.06	3	39.95	40.05	31	2,852	1.09%
2018/10/01	58	41.94	88	41.24	41.60	-30	2,765	-1.08%
2018/09/28	58.1	40.05	17	41.51	39.80	41.1	2,552	1.61%
2018/09/27	16	41.63	18.4	41.98	42.70	-2.4	2,425	-0.10%
2018/09/26	22	39.78	18	40.56	41.15	4	2,053	0.19%
2018/09/19	25	34.45	2	34.90	34.15	23	1,866	1.23%
2018/09/14	2	33.25	0	0.00	33.00	2	2,284	0.09%
2018/09/07	2	34.55	1	34.05	33.55	1	2,352	0.04%
2018/09/05	0	0.00	0	35.10	35.10	0	2,415	0.00%
2018/09/03	2.6	35.26	8	35.45	34.50	-5.4	2,529	-0.21%
2018/08/29	0	0.00	0	36.45	36.45	0	2,620	0.00%
2018/08/23	1	38.75	46	38.07	38.20	-45	2,896	-1.55%
2018/08/17	0	0.00	7	35.31	35.25	-7	3,129	-0.22%
2018/08/13	0	0.00	4	36.53	35.10	-4	3,416	-0.12%
2018/08/10	0	0.00	1	37.30	37.05	-1	3,579	-0.03%
2018/08/08	0.6	37.35	0	0.00	37.35	0.6	3,908	0.01%
2018/08/02	0	37.75	2	37.65	37.75	-2	4,827	-0.04%
2018/08/01	2	38.80	6	39.70	38.65	-4	4,964	-0.08%
2018/07/31	19	42.13	5.5	41.65	41.10	13.5	5,096	0.27%
2018/07/30	0	0.00	0.4	40.75	40.75	-0.4	5,153	-0.01%
2018/07/18	1	15.55	10	15.61	15.60	-9	5,229	-0.17%
2018/07/17	20	15.94	0	0.00	15.85	20	5,248	0.38%
2018/07/16	14	16.46	15	16.50	16.55	-1	5,300	-0.02%
2018/07/11	0	0.00	1	15.30	15.15	-1	5,621	-0.02%
2018/07/10	0	0.00	0.1	15.35	15.45	-0.1	5,750	0.00%
2018/07/05	0	0.00	3	15.30	15.20	-3	7,094	-0.04%
2018/07/04	0	0.00	1	16.30	16.10	-1	7,627	-0.01%
2018/07/03	2	17.60	0	0.00	17.00	2	7,720	0.03%
2018/06/29	0	0.00	3	17.85	17.85	-3	8,066	-0.04%
2018/06/27	1	18.35	0	0.00	18.05	1	8,685	0.01%
2018/06/26	0	0.00	1	17.65	17.65	-1	9,058	-0.01%
2018/06/25	0	0.00	18	18.10	18.15	-18	9,292	-0.19%
2018/06/22	1	18.45	1	18.40	18.40	0	9,531	0.00%
2018/06/21	0	0.00	2	18.90	18.90	-2	9,520	-0.02%
2018/06/20	4	19.09	1	19.10	19.10	3	9,512	0.03%
2018/06/19	1	19.95	4	19.79	19.35	-3	9,482	-0.03%
2018/06/15	10	19.32	0	0.00	19.10	10	9,398	0.11%
2018/06/14	19	20.12	7	19.84	19.70	12	9,338	0.13%
2018/06/13	12	18.28	2	19.30	19.70	10	9,122	0.11%
2018/06/07	1	18.20	0	0.00	18.30	1	8,910	0.01%
2018/06/05	0	0.00	1	18.70	18.50	-1	8,900	-0.01%
2018/06/04	10	18.90	11	19.17	18.85	-1	8,870	-0.01%
2018/06/01	1	17.95	3	18.05	18.90	-2	8,831	-0.02%
2018/05/31	0	0.00	2	18.45	18.20	-2	8,761	-0.02%
2018/05/30	2	18.63	0	0.00	18.50	2	8,779	0.02%
2018/05/29	3	18.43	2	18.60	18.45	1	8,778	0.01%
2018/05/28	0	0.00	9	18.33	18.25	-9	8,746	-0.10%
2018/05/25	1	18.80	0	0.00	18.70	1	8,721	0.01%
2018/05/24	4	19.15	9	18.03	19.30	-5	8,710	-0.06%
2018/05/23	2	18.70	2	18.30	18.05	0	8,637	0.00%
2018/05/22	0	0.00	8	19.00	18.95	-8	8,568	-0.09%
2018/05/21	3	19.10	0	0.00	19.10	3	8,536	0.04%
2018/05/16	0	0.00	1	20.40	20.30	-1	8,321	-0.01%
2018/05/15	6	20.88	5	20.97	20.85	1	8,292	0.01%
2018/05/11	7	20.79	1	21.50	20.70	6	8,260	0.07%
2018/05/10	3	21.02	18	20.92	20.90	-15	8,217	-0.18%
2018/05/09	18	22.01	21	21.76	21.50	-3	8,186	-0.04%
2018/05/08	5	21.11	0	0.00	20.90	5	8,040	0.06%
2018/05/07	0	0.00	10	21.56	22.00	-10	7,918	-0.13%
2018/05/04	0	0.00	2	20.30	20.05	-2	7,744	-0.03%
2018/05/03	13	22.10	18	21.36	21.40	-5	7,599	-0.07%
2018/05/02	23	24.58	3	24.50	23.70	20	7,419	0.27%
2018/04/30	20	24.20	13	23.63	24.20	7	7,147	0.10%
2018/04/27	9	20.32	4	21.45	22.00	5	6,924	0.07%
2018/04/26	0	0.00	2	22.08	21.45	-2	6,817	-0.03%
2018/04/25	5	23.52	3	23.37	23.80	2	6,690	0.03%
2018/04/24	8	24.40	0	0.00	24.00	8	6,694	0.12%
2018/04/23	1	25.00	13	25.34	25.10	-12	6,860	-0.17%
2018/04/20	13	25.91	1	25.50	25.40	12	6,824	0.18%
2018/04/19	6	25.10	6	26.67	25.90	0	6,738	0.00%
2018/04/18	6	24.72	2.2	24.79	24.80	3.9	6,566	0.06%
2018/04/17	3	24.48	22	24.48	24.05	-19	6,658	-0.29%
2018/04/16	27	24.66	10	23.80	24.30	17	6,680	0.25%
2018/04/13	24	25.85	102	25.61	25.50	-78	6,977	-1.12%	大賣/
2018/04/12	72	25.62	8	25.95	26.40	64	6,854	0.93%
2018/04/11	57	23.54	50	23.47	26.05	7	6,572	0.11%
2018/04/10	28	23.14	17	22.82	23.70	11	5,896	0.19%
2018/04/09	3	22.10	2.7	22.10	22.10	0.3	5,290	0.01%
2018/04/03	0	0.00	7.2	19.61	20.10	-7.2	5,118	-0.14%
2018/04/02	2	18.45	33.7	18.58	18.40	-31.7	4,878	-0.65%
2018/03/31	21	18.69	23	18.57	18.60	-2	4,723	-0.04%
2018/03/30	65	18.17	12	18.48	18.35	53	4,498	1.18%
2018/03/29	17	16.31	6	17.58	17.70	11	4,080	0.27%
2018/03/28	8	15.64	2	16.25	16.20	6	3,675	0.16%
2018/03/27	2	15.80	5	15.50	15.80	-3	3,398	-0.09%
2018/03/22	10	14.40	1	14.40	14.30	9	3,114	0.29%
2018/03/19	1	14.25	0	0.00	14.25	1	3,105	0.03%
2018/03/15	0	0.00	5	14.36	14.40	-5	3,095	-0.16%
2018/03/14	0	0.00	0	14.20	14.25	0	3,092	0.00%
2018/03/08	3	13.85	0	0.00	13.80	3	3,027	0.10%
2018/03/05	0	0.00	19	14.45	14.35	-19	3,012	-0.63%
2018/02/23	0	0.00	1	13.95	14.00	-1	3,000	-0.03%
2018/02/07	0	0.00	2	13.60	13.45	-2	2,976	-0.07%
2018/02/02	2	14.00	0	0.00	14.20	2	2,894	0.07%
2018/02/01	2	14.55	5	14.59	14.60	-3	2,930	-0.10%
2018/01/31	2	13.93	0	0.00	14.30	2	2,909	0.07%
2018/01/24	2	13.98	0	0.00	14.00	2	3,150	0.06%
2018/01/22	0	0.00	2	14.75	14.30	-2	3,099	-0.06%
2018/01/19	2	14.60	0	0.00	14.55	2	3,098	0.06%
2018/01/18	4	14.66	5	14.73	14.80	-1	3,062	-0.03%
2018/01/17	5	14.57	18	15.03	15.25	-13	2,957	-0.44%
2018/01/12	1	13.75	0	0.00	13.80	1	2,617	0.04%
2018/01/11	9	14.07	4	14.10	13.85	5	2,561	0.20%
2018/01/10	11	15.00	0	0.00	14.75	11	2,356	0.47%
2018/01/09	14	14.99	10	15.10	15.25	4	2,210	0.18%
2018/01/08	0	0.00	10	13.90	13.90	-10	1,768	-0.57%
2018/01/05	0	0.00	15	12.18	12.65	-15	1,616	-0.93%