台船 (2208)-元大-大同券商分點個股進出

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

台船

(2208)

可現股當沖

股價
17.35
漲跌
▲0.10
漲幅
+0.58%
成交量
1,144張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:35(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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/10/14	0	0.00	1	17.45	17.25	-1	4,120	-0.02%
2024/10/08	0	0.00	0.3	18.05	18.05	-0.3	4,131	-0.01%
2024/10/07	0	0.00	2	18.45	18.20	-2	4,161	-0.05%
2024/10/04	0	0.00	37	18.21	18.25	-37	4,159	-0.89%
2024/10/01	1	17.90	0	0.00	17.90	1	4,108	0.02%
2024/09/27	2	17.78	2.3	17.86	17.90	-0.3	4,100	-0.01%
2024/09/23	2	17.55	0	0.00	17.50	2	4,193	0.05%
2024/09/18	0.3	17.40	0	0.00	17.25	0.3	4,232	0.01%
2024/09/09	0	0.00	1	17.45	17.40	-1	4,393	-0.02%
2024/09/06	0	0.00	1	17.25	17.30	-1	4,420	-0.02%
2024/09/04	1	17.35	0	0.00	17.35	1	4,434	0.02%
2024/09/02	1	18.65	0	0.00	18.20	1	4,405	0.02%
2024/08/30	2	18.60	0	0.00	18.60	2	4,383	0.05%
2024/08/29	1	18.70	1	18.70	18.70	0	4,365	0.00%
2024/08/28	2	18.90	2	18.90	18.80	0	4,320	0.00%
2024/08/27	2	19.15	3	19.37	19.05	-1	4,297	-0.02%
2024/08/26	0	0.00	2	19.10	18.95	-2	4,096	-0.05%
2024/08/23	15	18.50	12	18.72	18.60	3	3,845	0.08%
2024/08/20	1	17.60	0	0.00	17.60	1	3,536	0.03%
2024/08/19	1	17.50	0	0.00	17.60	1	3,551	0.03%
2024/08/14	1	18.65	0	0.00	18.20	1	3,526	0.03%
2024/08/13	3	18.03	2.9	18.04	18.00	0.1	3,294	0.00%
2024/08/12	0.1	17.05	0	0.00	17.10	0.1	2,970	0.00%
2024/08/09	0	0.00	30	16.35	16.25	-30	3,070	-0.98%
2024/08/08	1	16.10	3	16.15	16.10	-2	3,139	-0.06%
2024/08/07	1	15.95	1	16.35	16.25	0	3,155	0.00%
2024/08/06	0.2	15.70	11.1	14.95	15.55	-10.9	3,176	-0.34%
2024/08/05	11	15.60	11	15.80	15.40	0	3,148	0.00%
2024/08/01	0.1	17.05	6	17.10	17.20	-5.9	3,081	-0.19%
2024/07/31	0	0.00	4	16.85	16.80	-4	3,082	-0.13%
2024/07/30	0	0.00	1	16.55	16.65	-1	3,096	-0.03%
2024/07/29	6	16.68	0	0.00	16.70	6	3,075	0.20%
2024/07/26	0	0.00	30	16.85	16.80	-30	3,055	-0.98%
2024/07/23	0.2	17.10	0	0.00	17.00	0.2	3,066	0.01%
2024/07/22	11	17.00	1	17.13	17.00	10	3,080	0.32%
2024/07/19	1	17.30	0.1	17.45	17.20	0.9	3,079	0.03%
2024/07/18	0.2	17.50	0	0.00	17.40	0.2	3,063	0.01%
2024/07/17	10.3	17.35	0	0.00	17.35	10.3	3,052	0.34%
2024/07/16	10.1	17.35	0	0.00	17.30	10.1	3,082	0.33%
2024/07/15	10	17.35	0	0.00	17.35	10	3,134	0.32%
2024/07/12	2	17.40	0	0.00	17.40	2	3,134	0.06%
2024/07/11	3	17.40	0	0.00	17.45	3	3,151	0.10%
2024/07/10	10.2	17.55	0	0.00	17.50	10.2	3,235	0.32%
2024/07/08	3	17.85	1.1	17.75	17.70	1.9	3,386	0.06%
2024/07/05	0	0.00	0.2	17.75	17.80	-0.2	3,451	-0.01%
2024/07/04	0.1	17.75	0.4	17.75	17.70	-0.3	3,707	-0.01%
2024/07/02	5	17.55	1	17.65	17.55	4	3,801	0.11%
2024/07/01	1	17.80	0	0.00	17.65	1	3,821	0.03%
2024/06/28	9	18.07	0	0.00	17.80	9	3,826	0.24%
2024/06/26	0.2	17.60	0	0.00	17.45	0.2	3,784	0.01%
2024/06/25	0	17.75	0	0.00	17.60	0	3,817	0.00%
2024/06/24	0	0.00	13	18.00	17.75	-13	3,893	-0.33%
2024/06/21	0	0.00	5	17.75	17.75	-5	3,977	-0.13%
2024/06/20	1.2	17.47	1	17.45	17.50	0.2	3,939	0.01%
2024/06/19	1	17.40	0	0.00	17.40	1	4,047	0.02%
2024/06/13	3	17.45	5	17.50	17.45	-2	4,840	-0.04%
2024/06/11	5	17.65	0	0.00	17.65	5	4,822	0.10%
2024/06/07	0	18.00	0	0.00	17.95	0	4,818	0.00%
2024/06/06	0	0.00	1	17.65	17.70	-1	4,818	-0.02%
2024/06/05	15	17.87	0	0.00	17.80	15	4,791	0.31%
2024/05/31	1	17.95	2	18.10	18.10	-1	4,852	-0.02%
2024/05/30	0	0.00	5	17.95	17.95	-5	4,839	-0.10%
2024/05/29	3	18.20	0	0.00	18.10	3	4,836	0.06%
2024/05/28	2	18.00	0.4	18.20	18.30	1.6	4,831	0.03%
2024/05/27	5	18.10	0	0.00	18.05	5	4,861	0.10%
2024/05/24	4	18.10	0	0.00	18.05	4	4,881	0.08%
2024/05/22	4	18.23	0	0.00	18.25	4	4,966	0.08%
2024/05/21	2	18.30	0	0.00	18.30	2	5,104	0.04%
2024/05/20	2	18.95	0	0.00	18.65	2	5,106	0.04%
2024/05/17	2	18.75	5	18.70	18.75	-3	5,150	-0.06%
2024/05/15	4	18.85	16	19.09	18.80	-12	5,208	-0.23%
2024/05/14	3	18.40	4	18.60	18.60	-1	5,105	-0.02%
2024/05/10	0	0.00	12	18.25	18.25	-12	5,090	-0.24%
2024/05/09	8	18.06	1	18.00	17.90	7	5,062	0.14%
2024/05/08	0	0.00	6	18.10	18.00	-6	5,067	-0.12%
2024/05/06	0	0.00	2	18.25	18.25	-2	5,090	-0.04%
2024/05/03	5	18.15	0	0.00	18.15	5	5,088	0.10%
2024/04/30	3	18.20	4	18.25	18.20	-1	5,145	-0.02%
2024/04/29	0	0.00	4.7	18.28	18.35	-4.7	5,227	-0.09%
2024/04/26	20	18.10	12	18.23	18.15	8	5,244	0.15%
2024/04/25	0	18.30	0	0.00	18.10	0	5,267	0.00%
2024/04/23	0	18.30	2	18.25	18.30	-2	5,410	-0.04%
2024/04/22	0	18.43	0	0.00	18.45	0	5,500	0.00%
2024/04/19	4	18.70	5	18.80	18.70	-1	5,679	-0.02%
2024/04/18	0	0.00	1	19.10	19.05	-1	6,197	-0.02%
2024/04/17	0	18.95	0	0.00	19.00	0	6,202	0.00%
2024/04/16	3	18.98	3	19.00	18.85	0	6,218	0.00%
2024/04/15	7	19.61	2	19.55	19.40	5	6,169	0.08%
2024/04/12	0	0.00	9	19.05	19.05	-9	6,116	-0.15%
2024/04/11	4	19.19	5	19.18	19.15	-1	6,134	-0.02%
2024/04/10	4	19.81	1	19.90	19.50	3	6,071	0.05%
2024/04/09	0.1	19.00	0	0.00	19.05	0.1	5,805	0.00%
2024/04/08	0	0.00	1	19.00	18.90	-1	5,772	-0.02%
2024/04/03	0	0.00	2	18.55	18.85	-2	5,764	-0.03%
2024/04/02	1	18.75	0	0.00	18.70	1	5,767	0.02%
2024/04/01	2	18.87	0	0.00	18.90	2	5,790	0.03%
2024/03/29	5	18.90	1	18.85	18.85	4	5,753	0.07%
2024/03/28	0	0.00	1.9	19.23	18.95	-1.9	5,740	-0.03%
2024/03/27	1	19.10	1.2	19.29	19.10	-0.2	5,696	0.00%
2024/03/26	0.1	18.86	12.3	19.37	18.80	-12.2	5,614	-0.22%
2024/03/25	7	19.10	0	0.00	19.10	7	5,481	0.13%
2024/03/22	10	19.10	0.7	19.15	19.05	9.3	5,430	0.17%
2024/03/20	5.6	18.89	5	18.75	18.75	0.6	5,245	0.01%
2024/03/19	12.7	19.08	17	19.34	19.25	-4.3	5,153	-0.08%
2024/03/18	9	18.42	7	18.40	18.60	2	4,770	0.04%
2024/03/15	1	17.75	0	0.00	17.75	1	4,490	0.02%
2024/03/13	0	17.70	2	17.73	17.65	-2	4,453	-0.04%
2024/03/12	1	17.80	0	0.00	17.75	1	4,430	0.02%
2024/03/11	1	17.60	2	17.65	17.75	-1	4,398	-0.02%
2024/03/08	0	0.00	3	17.52	17.55	-3	4,380	-0.07%
2024/03/07	2	17.80	0	0.00	17.75	2	4,387	0.05%
2024/03/06	0	0.00	1.2	17.92	17.90	-1.2	4,330	-0.03%
2024/03/04	0.4	18.16	0	0.00	18.00	0.4	4,260	0.01%
2024/03/01	0	0.00	1	18.20	18.20	-1	4,242	-0.02%
2024/02/29	0	18.30	0	0.00	18.35	0	4,228	0.00%
2024/02/27	5	18.00	0	0.00	18.05	5	4,145	0.12%
2024/02/26	0	0.00	1	18.20	18.05	-1	4,100	-0.02%
2024/02/23	1	18.00	0	0.00	17.95	1	4,062	0.02%
2024/02/22	0	0.00	1	18.20	18.20	-1	3,970	-0.03%
2024/02/21	1.1	17.87	0	0.00	17.90	1.1	3,829	0.03%
2024/02/20	3	18.00	1	18.00	18.00	2	3,776	0.05%
2024/02/19	0	18.00	0	0.00	18.15	0	3,678	0.00%
2024/02/16	0.1	18.25	0	0.00	18.15	0.1	3,611	0.00%
2024/02/15	2	18.15	1	18.10	18.15	1	3,584	0.03%
2024/02/05	1	17.90	0	0.00	17.90	1	3,542	0.03%
2024/01/31	3	18.10	2	18.05	18.05	1	3,425	0.03%
2024/01/26	0	0.00	3	18.42	18.40	-3	3,340	-0.09%
2024/01/24	0	0.00	1	18.60	18.60	-1	3,298	-0.03%
2024/01/23	5	18.35	10	18.45	18.45	-5	3,225	-0.15%
2024/01/22	5	18.20	2	18.10	18.10	3	3,130	0.10%
2024/01/19	2	17.90	4	17.95	17.95	-2	3,079	-0.06%
2024/01/18	15.1	18.03	1	18.05	18.00	14.1	3,017	0.47%
2024/01/17	4	18.20	1	18.35	18.15	3	2,941	0.10%
2024/01/16	14.1	18.56	1.4	18.56	18.55	12.7	2,832	0.45%
2024/01/15	26	19.05	5	19.41	19.05	21	2,728	0.77%
2024/01/12	25.3	18.91	14	18.77	18.90	11.3	2,509	0.45%
2024/01/11	0.5	20.10	0	0.00	20.00	0.5	1,927	0.02%
2024/01/10	2	20.15	0	0.00	20.10	2	1,888	0.11%
2024/01/09	3	20.70	0	0.00	20.45	3	1,843	0.16%
2024/01/08	7	21.21	6	20.96	20.90	1	1,802	0.06%
2024/01/05	5	20.65	6	20.53	20.50	-1	1,685	-0.06%
2024/01/04	1	20.00	0	0.00	20.00	1	1,663	0.06%
2024/01/02	10	20.10	1	20.10	20.10	9	1,696	0.53%
2023/12/29	5.5	20.26	0	0.00	20.30	5.5	1,680	0.33%
2023/12/28	3.1	20.37	0	0.00	20.25	3.1	1,655	0.18%
2023/12/26	1.1	20.36	0	0.00	20.50	1.1	1,676	0.06%
2023/12/25	0.1	20.39	0	0.00	20.20	0.1	1,733	0.01%
2023/12/22	11.1	20.50	0	0.00	20.50	11.1	1,727	0.64%
2023/12/19	10	20.65	0	0.00	20.60	10	1,821	0.55%
2023/12/18	10.2	21.30	0	0.00	21.20	10.2	1,888	0.54%
2023/12/14	0	0.00	3	21.50	21.80	-3	2,178	-0.14%
2023/12/08	3	21.30	0	0.00	21.30	3	2,179	0.14%
2023/12/07	0	21.85	26	21.90	21.55	-26	2,203	-1.18%
2023/12/06	11	21.65	8	21.70	21.65	3	2,223	0.13%
2023/12/05	6	22.05	6	22.00	22.05	0	2,238	0.00%
2023/12/04	0	0.00	0.1	22.15	22.20	-0.1	2,227	0.00%
2023/12/01	0	21.75	0	0.00	21.60	0	2,201	0.00%
2023/11/30	0	0.00	27	21.61	21.65	-27	2,255	-1.20%
2023/11/29	0	21.55	0	0.00	21.80	0	2,313	0.00%
2023/11/24	2	21.40	8	21.55	21.60	-6	2,324	-0.26%
2023/11/21	2	20.95	0	0.00	21.15	2	2,337	0.09%
2023/11/20	0	0.00	1	21.10	21.15	-1	2,410	-0.04%
2023/11/17	0	0.00	1	20.85	20.80	-1	2,450	-0.04%
2023/11/15	0	0.00	6	20.75	20.85	-6	2,452	-0.24%
2023/11/10	2	20.30	0	0.00	20.20	2	2,516	0.08%
2023/11/09	3	20.47	2	20.45	20.45	1	2,527	0.04%
2023/11/08	1	20.65	0	0.00	20.60	1	2,556	0.04%
2023/11/06	2	20.73	0	0.00	20.90	2	2,735	0.07%
2023/11/02	1	20.50	0	0.00	20.50	1	2,751	0.04%
2023/10/31	1	20.25	0	0.00	20.15	1	2,765	0.04%
2023/10/16	9	21.25	0	0.00	21.10	9	3,010	0.30%
2023/10/13	5	21.29	0	0.00	21.45	5	3,056	0.16%
2023/10/12	3	21.45	0	0.00	21.35	3	3,080	0.10%
2023/10/11	1	22.05	0	0.00	21.70	1	3,109	0.03%
2023/10/04	2	21.85	3	21.80	21.90	-1	3,129	-0.03%
2023/10/02	2	22.20	5	22.25	22.25	-3	3,115	-0.10%
2023/09/28	5	23.20	0	0.00	22.85	5	3,073	0.16%
2023/09/27	5.5	23.31	5	23.40	23.40	0.5	3,022	0.02%
2023/09/25	10	24.00	0	0.00	23.90	10	3,099	0.32%
2023/09/22	0	0.00	2	23.60	24.20	-2	3,274	-0.06%
2023/09/21	27	24.06	21	23.65	23.65	6	3,276	0.18%
2023/09/20	14	24.97	11	24.55	24.65	3	3,243	0.09%
2023/09/19	0	0.00	4	23.90	23.90	-4	2,977	-0.13%
2023/09/18	0	0.00	2.3	23.82	23.65	-2.3	2,948	-0.08%
2023/09/15	10	23.50	11	23.58	23.45	-1	2,945	-0.03%
2023/09/12	0	23.90	0	0.00	23.25	0	3,034	0.00%
2023/09/11	7	23.89	5	23.94	23.90	2	3,042	0.07%
2023/09/08	0	0.00	3	24.00	24.00	-3	3,078	-0.10%
2023/09/06	0	0.00	1	23.95	23.80	-1	3,151	-0.03%
2023/09/05	0	0.00	2	23.70	23.85	-2	3,155	-0.06%
2023/09/04	10	23.59	3	23.80	23.75	7	3,151	0.22%
2023/09/01	1	23.20	0	0.00	23.20	1	3,130	0.03%
2023/08/31	0	0.00	1	22.85	23.20	-1	3,160	-0.03%
2023/08/30	0	0.00	0.1	22.90	22.90	-0.1	3,236	0.00%
2023/08/29	0	0.00	3	22.93	22.85	-3	3,276	-0.09%
2023/08/28	1	22.70	0	0.00	22.65	1	3,299	0.03%
2023/08/25	1	22.65	20	22.70	22.70	-19	3,321	-0.57%
2023/08/24	0	0.00	4	23.00	22.90	-4	3,332	-0.12%
2023/08/21	1	21.30	10	21.30	21.25	-9	3,437	-0.26%
2023/08/18	2	21.45	0	0.00	21.45	2	3,513	0.06%
2023/08/17	2	21.15	0	0.00	21.20	2	3,639	0.05%
2023/08/16	4	21.20	4	20.80	20.80	0	3,837	0.00%
2023/08/10	7.2	22.02	3	21.68	21.65	4.2	4,061	0.10%
2023/08/09	0	0.00	2	23.60	23.55	-2	4,065	-0.05%
2023/08/08	2.1	23.41	0	0.00	23.55	2.1	4,101	0.05%
2023/08/07	2	23.35	0	0.00	23.40	2	4,245	0.05%
2023/08/02	1	23.75	0.4	23.50	23.25	0.6	4,406	0.01%
2023/08/01	0	0.00	2	23.60	23.45	-2	4,445	-0.04%
2023/07/31	0	0.00	5	23.56	23.35	-5	4,567	-0.11%
2023/07/28	1	23.25	0	0.00	23.25	1	4,696	0.02%
2023/07/27	2.1	23.30	0	0.00	23.35	2.1	4,828	0.04%
2023/07/26	2	23.25	0	0.00	23.10	2	4,966	0.04%
2023/07/25	2	23.15	0	0.00	23.10	2	5,132	0.04%
2023/07/24	13.2	23.20	10	23.07	23.05	3.2	5,276	0.06%
2023/07/21	10.2	23.48	4	23.25	23.40	6.2	5,369	0.11%
2023/07/19	0	0.00	2	23.25	23.05	-2	5,723	-0.03%
2023/07/18	5	23.48	0	0.00	23.20	5	6,021	0.08%
2023/07/17	0	0.00	4	23.56	23.70	-4	6,255	-0.06%
2023/07/14	0	0.00	0	23.80	23.70	0	6,647	0.00%
2023/07/12	3	24.43	0	0.00	24.10	3	8,602	0.03%
2023/07/11	2	24.40	0	0.00	24.45	2	10,315	0.02%
2023/07/10	5	24.09	0.4	24.05	24.00	4.6	11,545	0.04%
2023/07/06	15	24.75	0	0.00	24.50	15	12,275	0.12%
2023/07/05	5	25.05	6	24.76	24.70	-1	12,664	-0.01%
2023/07/04	0.2	25.00	0	0.00	24.95	0.2	12,964	0.00%
2023/06/30	3	25.20	6	25.26	24.75	-3	13,414	-0.02%
2023/06/29	1	24.75	8	24.66	24.75	-7	13,260	-0.05%
2023/06/28	0	0.00	15	24.13	24.35	-15	13,288	-0.11%
2023/06/27	1	23.80	0	0.00	23.75	1	13,354	0.01%
2023/06/26	1.2	24.03	2	24.40	24.00	-0.8	13,520	-0.01%
2023/06/21	0	0.00	3	24.30	24.35	-3	13,543	-0.02%
2023/06/20	2	24.30	2	24.35	24.30	0	13,572	0.00%
2023/06/19	1	24.85	2	24.80	24.65	-1	13,584	-0.01%
2023/06/16	1	24.15	0	0.00	24.25	1	13,523	0.01%
2023/06/15	4	24.00	0	0.00	24.00	4	13,496	0.03%
2023/06/14	0	0.00	11	23.79	23.80	-11	13,495	-0.08%
2023/06/13	18	24.12	10	24.00	24.00	8	13,476	0.06%
2023/06/08	9	25.40	0	0.00	25.00	9	13,524	0.07%
2023/06/06	8	25.18	0.3	24.95	25.00	7.7	13,710	0.06%
2023/06/05	8	25.13	4	25.25	25.25	4	13,754	0.03%
2023/06/01	0	0.00	1	24.20	24.50	-1	13,707	-0.01%
2023/05/30	0	0.00	3	24.22	24.20	-3	13,743	-0.02%
2023/05/29	4	24.55	2	24.45	24.45	2	13,846	0.01%
2023/05/26	3	24.15	0	0.00	24.15	3	14,024	0.02%
2023/05/25	15	25.23	50	25.08	25.00	-35	14,202	-0.25%
2023/05/24	0	0.00	1	25.40	25.50	-1	14,532	-0.01%
2023/05/23	38	25.06	64	25.06	25.20	-26	14,960	-0.17%
2023/05/22	27	25.66	6	25.47	25.75	21	15,172	0.14%
2023/05/19	5	24.60	21	24.41	24.40	-16	15,107	-0.11%
2023/05/18	25	24.56	10	24.55	24.55	15	15,087	0.10%
2023/05/17	5	24.34	5	24.50	24.50	0	15,114	0.00%
2023/05/16	5	23.95	5	24.35	24.20	0	15,064	0.00%
2023/05/15	0	0.00	1	24.15	24.40	-1	15,050	-0.01%
2023/05/12	16	23.80	15	23.33	23.45	1	14,986	0.01%
2023/05/11	16	23.80	15	23.33	23.30	1	15,004	0.01%
2023/05/09	21	24.14	0	0.00	24.00	21	14,813	0.14%
2023/05/08	2	24.75	78	24.55	24.60	-76	14,767	-0.51%
2023/05/05	7	24.58	13.5	24.51	24.45	-6.5	14,788	-0.04%
2023/05/04	7	25.13	0	0.00	24.95	7	14,725	0.05%
2023/05/03	5	25.69	0	0.00	25.60	5	14,602	0.03%
2023/05/02	0	0.00	2.4	26.16	26.00	-2.4	14,519	-0.02%
2023/04/28	1.2	26.00	0	0.00	25.95	1.2	14,388	0.01%
2023/04/27	15	25.55	36	25.80	25.80	-21	14,204	-0.15%
2023/04/26	0.5	25.69	4	25.75	25.60	-3.5	14,028	-0.02%
2023/04/25	9	26.09	21	25.83	25.80	-12	13,919	-0.09%
2023/04/24	0	26.25	0	0.00	26.20	0	13,643	0.00%
2023/04/21	23	25.66	16	25.84	25.90	7	13,517	0.05%
2023/04/20	86	26.04	21	26.00	26.00	65	13,184	0.49%
2023/04/19	18	26.84	21.2	26.53	26.35	-3.2	12,924	-0.02%
2023/04/18	47	27.34	7	26.98	27.30	40	12,499	0.32%
2023/04/17	71.1	27.42	105	27.50	28.00	-33.9	11,720	-0.29%	大賣/
2023/04/14	79	27.03	32.2	26.87	26.45	46.8	10,447	0.45%
2023/04/13	43	25.79	35	26.26	26.85	8	8,708	0.09%
2023/04/12	16	24.09	20	24.42	24.45	-4	7,450	-0.05%
2023/04/11	16	23.99	3	23.65	23.60	13	6,981	0.19%
2023/04/10	0	23.90	83.3	23.76	24.05	-83.3	6,724	-1.24%
2023/04/07	38.6	23.26	31	22.82	22.80	7.6	6,381	0.12%
2023/04/06	20	24.13	14	24.24	23.75	6	6,051	0.10%
2023/03/31	1	23.60	1	23.45	23.35	0	5,535	0.00%
2023/03/30	21	23.20	22	23.55	23.50	-1	5,525	-0.02%
2023/03/29	28	23.53	33	23.55	23.40	-5	5,514	-0.09%
2023/03/28	27	23.06	21	23.45	23.45	6	5,472	0.11%
2023/03/27	0	0.00	3	23.73	23.50	-3	5,380	-0.06%
2023/03/24	1	22.75	0	0.00	22.75	1	5,266	0.02%
2023/03/23	1	22.50	2	22.55	22.40	-1	5,440	-0.02%
2023/03/22	0	0.00	40	22.25	22.25	-40	5,405	-0.74%
2023/03/21	0	0.00	3	22.10	22.00	-3	5,397	-0.06%
2023/03/20	15	21.67	0	0.00	21.70	15	5,399	0.28%
2023/03/15	0	21.70	0	0.00	21.40	0	5,440	0.00%
2023/03/14	19	21.69	18	21.60	21.55	1	5,476	0.02%
2023/03/13	5	21.85	0.1	22.00	21.85	4.9	5,537	0.09%
2023/03/10	15.1	22.91	0.3	22.67	22.55	14.7	5,579	0.26%
2023/03/09	4.1	23.20	1	23.30	23.55	3.1	5,546	0.05%
2023/03/08	0.1	23.00	2	23.10	23.20	-2	5,953	-0.03%
2023/03/07	8	22.96	0	0.00	22.90	8	6,051	0.13%
2023/03/06	6	22.90	4.1	23.10	23.05	1.9	6,032	0.03%
2023/03/03	44.1	23.01	34	22.98	22.90	10.1	6,013	0.17%
2023/03/02	0.1	23.10	4	23.11	23.05	-4	6,033	-0.07%
2023/03/01	12	23.34	0	0.00	22.80	12	6,074	0.20%
2023/02/24	33	23.63	32	23.55	23.55	1	5,998	0.02%
2023/02/23	17	24.26	1	24.50	24.05	16	5,785	0.28%
2023/02/22	24	24.09	20	24.20	24.20	4	5,503	0.07%
2023/02/21	89	23.62	5	23.64	23.90	84	5,138	1.63%
2023/02/20	1	22.70	1	21.70	23.25	0	4,657	0.00%
2023/02/17	1	21.55	10	21.52	21.50	-9	4,327	-0.21%
2023/02/15	6	21.35	0	0.00	21.00	6	4,246	0.14%
2023/02/14	1	21.04	4	21.05	20.65	-3	4,317	-0.07%
2023/02/10	1	20.70	1	20.60	20.65	0	4,522	0.00%
2023/02/09	2	20.50	0	0.00	20.50	2	4,544	0.04%
2023/02/06	1	20.45	0	0.00	20.20	1	4,508	0.02%
2023/02/03	0	0.00	1	20.55	20.45	-1	4,443	-0.02%
2023/02/02	0	0.00	1	20.05	20.10	-1	4,350	-0.02%
2023/01/30	1	18.70	0	0.00	18.70	1	4,170	0.02%
2023/01/17	0	0.00	1	18.45	18.45	-1	4,137	-0.02%
2023/01/13	0.1	18.45	0	0.00	18.45	0.1	4,135	0.00%
2023/01/12	0	18.55	0	0.00	18.60	0	4,137	0.00%
2023/01/09	0	0.00	6	18.60	18.70	-6	4,119	-0.15%
2023/01/06	0	0.00	3	18.85	18.85	-3	4,097	-0.07%
2023/01/03	1	19.35	2	19.20	19.20	-1	4,122	-0.02%
2022/12/29	0	19.35	0	0.00	19.30	0	4,094	0.00%
2022/12/27	3	20.17	3	19.87	19.80	0	4,053	0.00%
2022/12/23	0	0.00	1	19.50	19.50	-1	3,976	-0.03%
2022/12/22	0	0.00	10.8	19.84	19.60	-10.8	3,959	-0.27%
2022/12/20	4	19.80	4	20.00	19.15	0	3,923	0.00%
2022/12/15	2	20.35	0	0.00	20.30	2	3,799	0.05%
2022/12/09	1	19.95	0	0.00	19.90	1	3,509	0.03%
2022/12/07	0	0.00	1	19.70	19.65	-1	3,400	-0.03%
2022/12/05	1	20.05	2	20.10	19.90	-1	3,272	-0.03%
2022/12/02	2	19.95	0	0.00	19.95	2	3,171	0.06%
2022/12/01	6	19.95	2	19.75	19.55	4	3,017	0.13%
2022/11/30	16	20.46	9.1	20.14	19.90	7	2,906	0.24%
2022/11/25	0	0.00	2	18.55	18.35	-2	2,150	-0.09%
2022/11/24	5	18.50	4	18.49	18.40	1	2,107	0.05%
2022/11/23	8.1	18.27	4	18.18	18.45	4.1	2,030	0.20%
2022/11/21	0	17.30	0	0.00	17.40	0	1,863	0.00%
2022/11/17	1	18.05	0	0.00	18.00	1	1,837	0.06%
2022/11/10	1	18.80	1	19.35	18.95	0	1,586	0.00%
2022/11/09	0	0.00	4	18.68	18.65	-4	1,411	-0.28%
2022/11/08	0	0.00	228	18.95	18.50	-228	1,331	-17.13%	大賣/鉅額交易
2022/11/07	220	18.15	0	0.00	18.15	220	1,088	20.22%	大買/鉅額交易
2022/11/04	115	16.50	115	16.50	16.50	0	976	0.00%	大買/大賣/
2022/10/21	0	0.00	2	14.65	14.60	-2	951	-0.21%
2022/10/20	0	0.00	3	14.65	14.65	-3	948	-0.32%
2022/10/19	0	15.15	0	0.00	15.00	0	937	0.00%
2022/10/18	0	0.00	1	15.00	15.00	-1	930	-0.11%
2022/10/17	0	0.00	1	14.65	14.90	-1	932	-0.11%
2022/10/12	7	15.52	0	0.00	15.40	7	912	0.77%
2022/09/29	0	0.00	1	16.00	16.10	-1	907	-0.11%
2022/09/26	10	16.85	0	0.00	16.75	10	877	1.14%
2022/09/20	1	17.50	0	0.00	17.65	1	870	0.11%
2022/09/19	0.1	17.70	0	0.00	17.55	0.1	883	0.01%
2022/09/15	0.1	18.15	0	0.00	17.95	0.1	901	0.01%
2022/09/13	0	0.00	5	18.20	18.10	-5	924	-0.54%
2022/09/07	5	17.90	0	0.00	17.85	5	994	0.50%
2022/08/23	2	18.35	0	0.00	18.30	2	1,057	0.19%
2022/08/03	2	18.25	0	0.00	18.20	2	1,236	0.16%
2022/07/26	2	18.00	0	0.00	17.90	2	1,319	0.15%
2022/07/22	2	18.45	0	0.00	18.25	2	1,371	0.15%
2022/07/13	0	0.00	0.1	17.90	17.95	-0.1	1,553	-0.01%
2022/07/01	2	17.50	5	17.95	17.25	-3	1,661	-0.18%
2022/06/28	0	0.00	1	18.60	18.35	-1	1,663	-0.06%
2022/06/23	0	0.00	1	18.00	17.70	-1	1,672	-0.06%
2022/06/15	0.1	18.90	0	0.00	18.75	0.1	1,680	0.00%
2022/06/14	2	18.20	0	0.00	18.45	2	1,683	0.12%
2022/05/13	2	18.85	0	0.00	18.95	2	2,187	0.09%
2022/05/12	0	0.00	1	18.95	18.85	-1	2,163	-0.05%
2022/05/11	0	0.00	2	19.65	19.70	-2	2,092	-0.10%
2022/05/06	3	20.35	0	0.00	20.30	3	2,029	0.15%
2022/04/27	3	21.80	3	21.40	21.35	0	2,025	0.00%
2022/04/26	5	21.93	7	21.89	21.65	-2	1,967	-0.10%
2022/04/20	0	0.00	9	21.75	21.60	-9	1,954	-0.46%
2022/04/14	0	21.35	15	21.25	21.30	-15	1,918	-0.78%
2022/04/11	15	20.50	0	0.00	20.45	15	1,957	0.77%
2022/04/07	15.1	20.90	0	0.00	20.80	15.1	1,980	0.76%
2022/04/01	0	21.20	0	0.00	21.10	0	1,999	0.00%
2022/03/31	0	0.00	1	21.40	21.15	-1	2,011	-0.05%
2022/03/24	0	0.00	5	21.63	21.55	-5	1,988	-0.25%
2022/03/22	5	21.90	0	0.00	22.05	5	1,990	0.25%
2022/03/15	1	21.45	0	0.00	21.10	1	2,013	0.05%
2022/03/11	0	0.00	1	21.85	21.95	-1	2,010	-0.05%
2022/03/10	0	0.00	1	22.05	22.00	-1	2,011	-0.05%
2022/03/09	1	22.20	2.1	22.05	22.10	-1.1	1,963	-0.06%
2022/03/04	0	0.00	6	21.75	21.65	-6	1,872	-0.32%
2022/03/03	0	0.00	8	21.85	21.90	-8	1,876	-0.43%
2022/03/02	1	21.65	3	21.50	21.70	-2	1,865	-0.11%
2022/02/25	1	21.10	1	20.90	20.95	0	1,868	0.00%
2022/02/24	0	0.00	32	20.93	20.85	-32	1,873	-1.71%
2022/02/23	1	21.45	0	0.00	21.50	1	1,865	0.05%
2022/02/21	3	21.92	0	0.00	21.70	3	1,882	0.16%
2022/02/18	0	0.00	5	21.55	21.75	-5	1,886	-0.27%
2022/02/16	0	0.00	5	21.20	21.25	-5	1,830	-0.27%
2022/02/15	3	20.80	0	0.00	20.85	3	1,835	0.16%
2022/02/10	0.1	21.15	0	0.00	21.15	0.1	1,898	0.01%
2022/02/09	0	0.00	2	21.25	21.25	-2	1,930	-0.10%
2022/01/26	1	20.05	0	0.00	20.00	1	2,106	0.05%
2022/01/25	4	20.05	0	0.00	20.00	4	2,116	0.19%
2022/01/24	1	20.05	0	0.00	20.15	1	2,129	0.05%
2022/01/13	1	21.35	0	0.00	21.15	1	2,159	0.05%
2022/01/10	2	21.80	0	0.00	21.80	2	2,160	0.09%
2022/01/06	5	22.12	0	0.00	22.05	5	2,167	0.23%
2022/01/04	0	0.00	5	22.20	22.20	-5	2,212	-0.23%
2022/01/03	5	22.20	0	0.00	22.15	5	2,192	0.23%
2021/12/30	0	0.00	0.4	22.00	21.95	-0.4	2,198	-0.02%
2021/12/29	0	0.00	2	22.00	21.85	-2	2,209	-0.09%
2021/12/27	0	0.00	1	21.40	21.40	-1	2,301	-0.04%
2021/12/21	2	21.45	1	21.55	21.45	1	2,419	0.04%
2021/12/20	1	21.65	0	0.00	21.60	1	2,425	0.04%
2021/12/17	0.1	21.80	0	0.00	21.50	0.1	2,441	0.00%
2021/12/16	1	21.65	1	21.45	21.50	0	2,442	0.00%
2021/12/14	3	21.50	0	0.00	21.40	3	2,489	0.12%
2021/12/13	3	21.90	3	22.00	21.90	0	2,460	0.00%
2021/12/10	1	21.95	0	0.00	22.05	1	2,470	0.04%
2021/11/30	0	0.00	2	22.30	22.30	-2	2,629	-0.08%
2021/11/22	0	0.00	3	22.20	22.35	-3	2,885	-0.10%
2021/11/19	0	0.00	1	22.15	22.15	-1	2,920	-0.03%
2021/11/15	0	0.00	1	22.65	22.60	-1	3,606	-0.03%
2021/11/12	0	0.00	5	22.25	22.40	-5	3,764	-0.13%
2021/11/11	0	0.00	1	22.15	22.10	-1	3,788	-0.03%
2021/11/05	0	0.00	1	22.20	22.15	-1	4,069	-0.02%
2021/11/04	0.2	22.65	1	22.80	22.40	-0.8	4,078	-0.02%
2021/11/03	2	23.03	1	23.05	22.90	1	4,075	0.02%
2021/11/02	0	0.00	10	22.15	22.15	-10	4,000	-0.25%
2021/11/01	3	21.90	0	0.00	22.15	3	4,030	0.07%
2021/10/28	1	21.55	0	0.00	21.55	1	4,050	0.02%
2021/10/21	0	0.00	0	21.95	21.55	0	4,411	0.00%
2021/10/20	0	0.00	0	21.70	21.60	0	4,478	0.00%
2021/10/19	0	0.00	11.1	21.51	21.55	-11.1	4,623	-0.24%
2021/10/13	0	0.00	1	20.50	20.50	-1	5,090	-0.02%
2021/10/12	10	20.75	10	21.30	20.70	0	5,273	0.00%
2021/10/05	0	0.00	5	21.40	21.60	-5	6,279	-0.08%
2021/10/04	0	0.00	1	21.45	21.60	-1	6,420	-0.02%
2021/10/01	0.2	22.60	0	0.00	22.45	0.2	6,574	0.00%
2021/09/24	0	0.00	1	23.10	23.05	-1	9,911	-0.01%
2021/09/22	2	22.70	3	22.78	22.75	-1	11,576	-0.01%
2021/09/17	0	0.00	1	23.20	23.30	-1	12,887	-0.01%
2021/09/15	0	0.00	10	22.90	22.95	-10	15,892	-0.06%
2021/09/10	0	0.00	10	23.25	23.50	-10	24,448	-0.04%
2021/09/08	0	0.00	1	23.25	23.20	-1	27,334	0.00%
2021/09/06	0.1	23.80	0	0.00	23.40	0.1	31,157	0.00%
2021/09/03	12	24.42	3	24.08	23.85	9	31,286	0.03%
2021/09/02	0	0.00	7	24.36	24.10	-7	31,329	-0.02%
2021/09/01	0.2	24.10	0	0.00	24.10	0.2	31,427	0.00%
2021/08/31	0	0.00	7	24.67	24.65	-7	31,969	-0.02%
2021/08/30	0	0.00	13	24.24	24.20	-13	32,038	-0.04%
2021/08/26	10	24.50	5	23.95	24.00	5	32,704	0.02%
2021/08/25	0	0.00	1	24.20	24.20	-1	33,286	0.00%
2021/08/24	2	24.05	17	23.91	23.85	-15	33,357	-0.04%
2021/08/23	24	24.43	15	24.21	24.00	9	33,394	0.03%
2021/08/20	1.1	23.31	4	23.58	23.10	-3	33,387	-0.01%
2021/08/19	46	24.20	47	24.16	23.50	-1	33,397	0.00%
2021/08/18	8.1	23.95	2	24.10	24.10	6.1	33,180	0.02%
2021/08/17	0	0.00	1	22.80	22.80	-1	33,237	0.00%
2021/08/16	21	24.15	21	23.20	23.20	0	33,777	0.00%
2021/08/13	30	24.02	31	24.16	23.95	-1	34,091	0.00%
2021/08/12	1	23.30	0	0.00	23.45	1	33,970	0.00%
2021/08/11	0	0.00	1	23.35	23.35	-1	34,116	0.00%
2021/08/09	0	0.00	2	24.05	23.90	-2	34,362	-0.01%
2021/08/05	0	0.00	1	23.95	23.95	-1	34,663	0.00%
2021/08/04	0	0.00	9	24.10	24.25	-9	35,038	-0.03%
2021/08/03	0	0.00	82	24.02	24.00	-82	35,280	-0.23%
2021/08/02	1	23.80	1	24.20	24.20	0	35,478	0.00%
2021/07/30	2	24.15	0	0.00	24.05	2	35,601	0.01%
2021/07/29	0	0.00	6	24.61	24.70	-6	35,684	-0.02%
2021/07/28	2	24.10	1	24.05	23.85	1	35,757	0.00%
2021/07/27	3	24.47	11	24.54	24.40	-8	36,236	-0.02%
2021/07/26	4	24.93	0	0.00	24.90	4	36,648	0.01%
2021/07/23	4	25.20	3	24.87	25.20	1	36,871	0.00%
2021/07/22	0	0.00	1	24.60	24.35	-1	37,094	0.00%
2021/07/21	0	0.00	10	24.50	24.10	-10	37,461	-0.03%
2021/07/19	2	25.45	2	25.40	25.60	0	38,573	0.00%
2021/07/16	3	25.27	4	25.30	25.15	-1	40,374	0.00%
2021/07/15	19	25.92	18	26.25	25.75	1	41,689	0.00%
2021/07/14	15	24.83	5	24.94	24.90	10	42,415	0.02%
2021/07/13	5	25.37	1	25.80	25.20	4	43,019	0.01%
2021/07/12	7	25.83	8	25.98	25.80	-1	42,947	0.00%
2021/07/09	4	26.53	3	26.55	26.40	1	42,805	0.00%
2021/07/08	10	27.08	41	26.91	27.05	-31	42,891	-0.07%
2021/07/07	37	27.71	31	27.08	27.50	6	42,832	0.01%
2021/07/06	111	27.83	101	28.03	28.25	10	42,444	0.02%	大買/大賣/
2021/07/05	4	26.25	19	26.38	26.95	-15	41,278	-0.04%
2021/07/02	16	26.76	32	26.88	26.60	-16	40,903	-0.04%
2021/07/01	40	28.12	55	27.84	27.10	-15	40,656	-0.04%
2021/06/30	48	28.10	58	28.35	27.85	-10	40,332	-0.02%
2021/06/29	90	28.45	61.8	28.39	28.10	28.2	39,878	0.07%
2021/06/28	98.4	29.22	67	29.08	28.90	31.4	39,901	0.08%
2021/06/25	66	28.64	73	28.83	27.90	-7	38,693	-0.02%
2021/06/24	155	28.32	131	28.68	28.45	24	37,832	0.06%	大買/大賣/
2021/06/23	126	28.60	224	28.64	28.15	-98	35,736	-0.27%	大買/大賣/
2021/06/22	364	32.83	1,246	33.05	31.25	-882	34,203	-2.58%	大買/大賣/鉅額交易
2021/06/21	1,085	31.02	113	30.36	31.10	972	30,045	3.24%	大買/大賣/鉅額交易
2021/06/18	196	28.82	97.5	28.75	28.30	98.5	27,198	0.36%	大買/
2021/06/17	23	26.81	20	27.06	27.10	3	25,096	0.01%
2021/06/16	117.6	27.44	59.8	27.49	26.65	57.8	24,395	0.24%	大買/
2021/06/15	1,569	26.13	1,590	26.11	26.15	-21	21,945	-0.10%	大買/大賣/
2021/06/11	1	24.00	7	23.96	23.80	-6	20,715	-0.03%
2021/06/10	10	23.55	5	23.40	23.45	5	20,690	0.02%
2021/06/09	13	23.45	0	0.00	23.45	13	20,648	0.06%
2021/06/08	32	24.90	42.1	24.48	24.10	-10.1	20,565	-0.05%
2021/06/07	5	23.65	3	23.32	23.90	2	20,083	0.01%
2021/06/04	22	24.11	11	23.82	24.10	11	19,964	0.06%
2021/06/03	49	23.74	32	23.80	24.00	17	19,624	0.09%
2021/06/02	27	23.31	59	23.52	23.40	-32	19,299	-0.17%
2021/06/01	2	22.75	0	0.00	22.75	2	18,664	0.01%
2021/05/31	41	22.82	0	0.00	22.05	41	18,570	0.22%
2021/05/28	10	22.85	13	22.80	22.65	-3	18,435	-0.02%
2021/05/27	0	0.00	2	21.95	21.90	-2	18,259	-0.01%
2021/05/26	1	22.30	0	0.00	21.95	1	18,494	0.01%
2021/05/25	52	22.48	4	22.04	22.00	48	18,527	0.26%
2021/05/24	33	22.95	13	22.75	22.40	20	18,330	0.11%
2021/05/21	10	20.45	21	21.08	21.90	-11	17,771	-0.06%
2021/05/20	2	20.35	0	0.00	19.95	2	17,418	0.01%
2021/05/19	10	20.38	0	0.00	20.45	10	17,365	0.06%
2021/05/18	4	19.85	0	0.00	20.05	4	17,255	0.02%
2021/05/17	3	18.80	12	18.47	18.25	-9	17,120	-0.05%
2021/05/14	4	20.13	0	0.00	20.10	4	16,930	0.02%
2021/05/13	2	19.80	3	20.00	19.80	-1	16,782	-0.01%
2021/05/12	39.2	21.24	22	20.86	20.75	17.2	16,521	0.10%
2021/05/11	1	24.00	6	23.85	23.00	-5	16,099	-0.03%
2021/05/10	7	24.83	14.6	24.88	24.65	-7.6	15,833	-0.05%
2021/05/06	9.7	24.00	12	23.95	23.75	-2.3	15,417	-0.01%
2021/05/05	37.2	24.14	43	23.96	23.90	-5.8	15,253	-0.04%
2021/05/04	37	24.31	32	24.65	23.75	5	15,096	0.03%
2021/05/03	28	26.08	21.7	26.43	25.50	6.3	14,515	0.04%
2021/04/29	19	25.18	18	25.11	25.30	1	14,021	0.01%
2021/04/28	6	25.86	24	25.84	25.65	-18	13,724	-0.13%
2021/04/27	43	26.95	23	26.39	26.50	20	13,380	0.15%
2021/04/26	93	27.55	72	27.37	27.30	21	12,907	0.16%
2021/04/23	6	26.10	116	26.31	25.80	-110	12,086	-0.91%	大賣/鉅額交易
2021/04/22	79.3	28.86	69	28.61	27.00	10.3	11,549	0.09%
2021/04/21	80	26.68	237.1	25.98	27.60	-157.1	9,621	-1.63%	大賣/鉅額交易
2021/04/20	263.6	25.74	91.1	25.27	25.10	172.5	8,117	2.13%	大買/鉅額交易
2021/04/19	32	24.15	39.1	23.72	24.60	-7.1	7,019	-0.10%
2021/04/16	20	22.15	4	22.25	22.40	16	6,198	0.26%
2021/04/15	1	22.20	0	0.00	22.15	1	6,025	0.02%
2021/04/14	13.1	22.30	5	22.29	22.35	8.1	5,967	0.14%
2021/04/13	0	0.00	17	22.26	21.90	-17	5,771	-0.29%
2021/04/12	10	22.37	0	0.00	22.30	10	5,613	0.18%
2021/04/09	8	22.43	1	22.45	22.60	7	5,550	0.13%
2021/04/08	13	22.30	3.5	22.39	22.50	9.5	5,392	0.18%
2021/04/07	3.1	22.20	31	22.05	22.15	-27.9	5,263	-0.53%
2021/04/06	77	22.59	12.2	22.55	22.40	64.8	5,191	1.25%
2021/04/01	29	22.08	10.4	21.97	22.15	18.6	5,110	0.36%
2021/03/31	13.9	21.46	21.7	21.53	21.45	-7.9	4,798	-0.16%
2021/03/30	0	0.00	1	23.05	22.25	-1	3,993	-0.03%
2021/03/25	0	0.00	0.7	22.55	22.40	-0.7	5,212	-0.01%
2021/03/22	5	22.75	0	0.00	22.95	5	5,462	0.09%
2021/03/18	1	22.60	1	22.65	22.60	0	5,313	0.00%
2021/03/17	0	0.00	1	23.30	22.90	-1	5,234	-0.02%
2021/03/16	6	22.40	2	22.85	23.10	4	5,088	0.08%
2021/03/15	1	21.70	0	0.00	21.90	1	4,942	0.02%
2021/03/11	1.1	21.95	1	21.90	21.90	0.1	4,838	0.00%
2021/03/09	1	23.00	0	0.00	23.00	1	4,636	0.02%
2021/03/04	0	0.00	0.1	23.90	23.70	-0.1	4,584	0.00%
2021/03/03	0	0.00	2	23.35	23.70	-2	4,570	-0.04%
2021/02/26	8	23.87	1	23.65	23.95	7	4,553	0.15%
2021/02/24	15	25.35	0	0.00	25.30	15	4,134	0.36%
2021/02/23	0	0.00	1	25.20	25.25	-1	4,084	-0.02%
2021/02/22	0	0.00	5	25.20	25.10	-5	4,051	-0.12%
2021/02/19	1	24.85	0	0.00	24.90	1	3,993	0.03%
2021/02/18	0	0.00	0.8	25.04	25.30	-0.8	3,966	-0.02%
2021/01/27	1	24.90	0	0.00	25.00	1	3,866	0.03%
2021/01/26	1	24.90	0	0.00	25.10	1	3,864	0.03%
2021/01/25	20	24.90	30	24.75	24.75	-10	3,857	-0.26%
2021/01/22	10	24.55	0	0.00	24.65	10	3,864	0.26%
2021/01/19	0	0.00	3	25.05	24.70	-3	3,826	-0.08%
2021/01/18	2	25.10	5	25.10	25.00	-3	3,834	-0.08%
2021/01/15	0	0.00	10	25.50	25.40	-10	3,820	-0.26%
2021/01/12	2	26.00	0	0.00	25.90	2	3,744	0.05%
2021/01/06	1	27.05	2	26.55	26.50	-1	3,633	-0.03%
2021/01/04	4	27.95	0	0.00	28.25	4	3,547	0.11%
2020/12/31	4	28.81	0	0.00	28.45	4	3,478	0.11%
2020/12/29	5	30.15	5	28.75	28.80	0	3,435	0.00%
2020/12/28	21	29.91	17	29.78	29.35	4	3,310	0.12%
2020/12/25	1	28.50	10	28.50	28.30	-9	3,066	-0.29%
2020/12/24	2	28.65	3	28.72	28.65	-1	2,989	-0.03%
2020/12/23	2	28.53	0	0.00	29.00	2	2,911	0.07%
2020/12/22	7	32.14	520.6	31.78	28.05	-513.6	2,739	-18.75%	大賣/鉅額交易
2020/12/21	969	30.95	719	30.58	30.95	250	1,990	12.56%	大買/大賣/鉅額交易
2020/12/18	231	28.13	11.1	27.11	28.15	219.9	1,510	14.56%	大買/鉅額交易
2020/12/17	10	25.80	0.1	25.50	25.60	9.9	1,250	0.79%
2020/12/16	0	0.00	2	25.40	25.30	-2	1,210	-0.17%
2020/12/10	1	24.70	0	0.00	24.70	1	1,197	0.08%
2020/12/09	0	0.00	1	25.00	24.85	-1	1,218	-0.08%
2020/12/07	5	25.00	1	24.90	24.90	4	1,396	0.29%
2020/12/04	1	25.05	1	24.85	24.75	0	1,398	0.00%
2020/12/02	1	25.15	0	0.00	25.05	1	1,577	0.06%
2020/11/27	0	0.00	0.9	25.00	25.05	-0.9	1,561	-0.06%
2020/11/25	0	0.00	2	25.25	25.05	-2	1,603	-0.13%
2020/11/24	2	24.65	0	0.00	24.45	2	1,537	0.13%
2020/11/17	0	0.00	2	24.00	23.95	-2	1,588	-0.13%
2020/11/05	0	0.00	0.1	24.68	24.55	-0.1	1,820	-0.01%
2020/10/30	2	24.95	2	25.35	24.60	0	1,986	0.00%
2020/10/29	2	24.80	10	24.90	24.85	-8	2,027	-0.39%
2020/10/28	0	0.00	2.5	25.34	25.25	-2.5	2,105	-0.12%
2020/10/13	0	0.00	2	24.95	24.65	-2	2,317	-0.09%
2020/10/12	10	25.25	0	0.00	25.15	10	2,325	0.43%
2020/10/08	0	0.00	0.4	24.85	24.85	-0.4	2,394	-0.02%
2020/10/06	2	24.90	0	0.00	24.90	2	2,394	0.08%
2020/09/29	5	24.10	0	0.00	24.05	5	2,426	0.21%
2020/09/15	0	0.00	10	24.95	24.95	-10	2,384	-0.42%
2020/09/14	2	25.00	0	0.00	25.10	2	2,380	0.08%
2020/09/11	27	25.97	24.1	25.56	25.25	2.9	2,354	0.12%
2020/09/09	0	0.00	10	25.05	25.15	-10	2,135	-0.47%
2020/09/08	0	0.00	2	25.30	25.15	-2	2,131	-0.09%
2020/09/07	15	25.65	3	25.58	25.70	12	2,099	0.57%
2020/09/02	6	24.49	0	0.00	24.45	6	2,010	0.30%
2020/09/01	3	25.00	0	0.00	24.45	3	2,049	0.15%
2020/08/27	2	25.10	0	0.00	24.35	2	1,985	0.10%
2020/08/24	1	24.35	1	24.25	24.25	0	2,011	0.00%
2020/08/21	2	24.50	0	0.00	24.45	2	2,031	0.10%
2020/08/18	14	25.94	9	25.59	25.35	5	1,980	0.25%
2020/08/13	2	24.70	0	0.00	24.55	2	1,904	0.11%
2020/08/07	0	0.00	1	25.90	25.70	-1	1,868	-0.05%
2020/08/06	5	25.25	0	0.00	24.90	5	1,839	0.27%
2020/08/05	2	25.05	0	0.00	25.25	2	1,845	0.11%
2020/08/03	0	0.00	2	25.20	26.40	-2	1,840	-0.11%
2020/07/31	2	24.90	2	25.10	24.80	0	1,786	0.00%
2020/07/30	0	0.00	2	25.40	25.15	-2	1,897	-0.11%
2020/07/22	0	0.00	2	25.00	24.70	-2	1,832	-0.11%
2020/07/20	0	0.00	2	24.70	24.75	-2	1,759	-0.11%
2020/07/17	0	0.00	4	24.80	24.10	-4	1,737	-0.23%
2020/07/15	0	0.00	11	24.73	23.80	-11	1,746	-0.63%
2020/07/14	0.1	23.45	0	0.00	23.60	0.1	1,664	0.00%
2020/07/10	0	0.00	0.1	23.50	23.30	-0.1	1,669	0.00%
2020/07/09	19	24.24	1	24.55	23.90	18	1,663	1.08%
2020/07/01	0	0.00	2	23.25	23.05	-2	1,633	-0.12%
2020/06/16	2	23.75	0	0.00	23.85	2	1,633	0.12%
2020/06/11	2	24.50	0	0.00	24.05	2	1,669	0.12%
2020/06/10	3	24.90	2	24.98	25.00	1	1,645	0.06%
2020/06/08	1	25.35	15	25.65	25.55	-14	1,676	-0.84%
2020/06/05	0	0.00	6.5	25.19	25.20	-6.5	1,637	-0.39%
2020/06/04	0	0.00	2	24.85	24.80	-2	1,634	-0.12%
2020/05/29	3	25.30	0	0.00	24.80	3	1,600	0.19%
2020/05/28	0	0.00	1	24.95	24.50	-1	1,548	-0.06%
2020/05/27	0	0.00	1	24.85	24.85	-1	1,518	-0.07%
2020/05/26	0	0.00	5	24.15	23.80	-5	1,476	-0.34%
2020/05/25	1	23.60	5	23.93	24.00	-4	1,473	-0.27%
2020/05/22	3	24.03	0	0.00	23.80	3	1,481	0.20%
2020/05/20	0	0.00	2	24.80	24.25	-2	1,469	-0.14%
2020/05/19	0	0.00	2	24.40	24.50	-2	1,414	-0.14%
2020/05/18	2	24.55	2	24.50	24.50	0	1,404	0.00%
2020/05/15	0	0.00	2	23.68	23.50	-2	1,383	-0.14%
2020/05/14	4	24.05	0	0.00	23.75	4	1,366	0.29%
2020/05/13	0	0.00	2	25.00	24.85	-2	1,340	-0.15%
2020/05/12	4	24.65	2	25.10	24.75	2	1,322	0.15%
2020/05/11	3	24.77	2	25.00	25.00	1	1,306	0.08%
2020/05/08	1	23.95	1	24.15	24.00	0	1,296	0.00%
2020/05/07	14	23.91	2	23.80	23.90	12	1,277	0.94%
2020/05/06	7	24.66	4	24.78	24.35	3	1,248	0.24%
2020/05/04	1	21.65	0	0.00	21.25	1	1,095	0.09%
2020/04/30	0	0.00	1	21.75	22.00	-1	1,093	-0.09%
2020/04/29	3	21.40	10	21.21	21.70	-7	1,095	-0.64%
2020/04/27	0	0.00	3	20.40	20.50	-3	1,114	-0.27%
2020/04/24	2	19.70	1	19.65	19.70	1	1,115	0.09%
2020/04/21	10	20.39	8	19.79	19.60	2	1,112	0.18%
2020/04/20	0	0.00	2	20.50	20.50	-2	1,081	-0.18%
2020/04/14	0	0.00	2	19.00	19.00	-2	1,134	-0.18%
2020/04/09	2	18.90	0	0.00	19.00	2	1,135	0.18%
2020/04/08	0	0.00	5	18.64	18.85	-5	1,137	-0.44%
2020/04/07	0	0.00	4	18.06	18.35	-4	1,130	-0.35%
2020/03/27	0	0.00	4	17.46	17.25	-4	1,105	-0.36%
2020/03/20	0	0.00	1	16.50	17.10	-1	1,111	-0.09%
2020/03/17	13	16.68	3	17.25	17.00	10	1,058	0.94%
2020/03/16	4	18.44	0	0.00	18.00	4	1,025	0.39%
2020/03/12	1	20.90	0	0.00	20.55	1	976	0.10%
2020/03/11	5	22.25	0	0.00	22.10	5	949	0.53%
2020/03/10	5	22.17	0	0.00	22.25	5	941	0.53%
2020/03/09	0	0.00	2	23.05	22.55	-2	920	-0.22%
2020/03/06	3	22.90	10	22.80	22.90	-7	901	-0.78%
2020/03/02	0	0.00	5	23.00	22.80	-5	893	-0.56%
2020/02/26	2	23.40	0	0.00	23.30	2	886	0.23%
2020/02/24	2	24.05	0	0.00	23.80	2	863	0.23%
2020/02/19	1	24.10	0	0.00	24.05	1	854	0.12%
2020/02/14	1	24.40	0	0.00	24.35	1	868	0.12%
2020/02/13	1	24.50	1	24.95	24.50	0	871	0.00%
2020/02/12	4	24.45	1	24.30	24.50	3	862	0.35%
2020/02/11	0	0.00	4.2	24.13	24.65	-4.2	854	-0.49%
2020/02/10	4	22.85	4	22.80	22.80	0	849	0.00%
2020/02/05	5	23.40	0	0.00	23.30	5	868	0.58%
2020/02/04	2	23.50	0	0.00	23.55	2	861	0.23%
2020/02/03	4	23.20	2	23.35	23.35	2	854	0.23%
2020/01/30	3	24.60	0	0.00	24.50	3	834	0.36%
2020/01/14	0	0.00	1	26.55	26.35	-1	843	-0.12%
2020/01/13	0	0.00	2	26.85	26.50	-2	870	-0.23%
2020/01/10	4	26.20	0	0.00	26.25	4	832	0.48%
2020/01/07	2	26.60	0	0.00	26.95	2	843	0.24%
2020/01/06	1	26.80	0	0.00	26.80	1	877	0.11%
2019/12/31	0.1	26.70	1	26.85	26.85	-0.9	854	-0.11%
2019/12/30	4	27.00	2	27.20	26.95	2	853	0.23%
2019/12/25	2	26.80	0	0.00	26.80	2	840	0.24%
2019/12/24	71	27.12	0	0.00	26.95	71	848	8.37%
2019/12/23	0	0.00	2	27.20	27.15	-2	843	-0.24%
2019/12/19	0	0.00	0.5	26.75	26.85	-0.5	828	-0.06%
2019/12/12	0	0.00	4	26.50	26.50	-4	904	-0.44%
2019/12/11	0	0.00	6	26.60	26.50	-6	915	-0.66%
2019/12/10	0	0.00	2	26.75	26.60	-2	931	-0.21%
2019/12/03	0	0.00	1	26.40	26.40	-1	1,042	-0.10%
2019/11/26	0	0.00	1	26.85	26.75	-1	1,066	-0.09%
2019/11/22	1	26.30	0	0.00	26.30	1	1,082	0.09%
2019/11/21	1	26.30	0	0.00	26.25	1	1,089	0.09%
2019/11/11	1	26.70	0	0.00	26.65	1	1,129	0.09%
2019/11/08	1	27.20	1	27.25	27.10	0	1,117	0.00%
2019/11/07	0	0.00	3	27.32	27.60	-3	1,107	-0.27%
2019/11/05	3	27.22	1	27.50	27.00	2	1,109	0.18%
2019/11/04	0	0.00	1	27.10	27.10	-1	1,084	-0.09%
2019/11/01	0.4	26.90	0	0.00	26.95	0.4	1,079	0.04%
2019/10/31	0	0.00	2	27.00	27.00	-2	1,085	-0.18%
2019/10/29	0.2	26.60	0.3	26.60	26.60	-0.1	1,083	-0.01%
2019/10/24	1	27.10	0	0.00	27.10	1	1,111	0.09%
2019/10/22	1	27.15	2	27.85	27.15	-1	1,115	-0.09%
2019/10/21	2.3	27.39	1	27.45	27.50	1.3	1,079	0.12%
2019/10/16	5	27.13	2	26.90	26.90	3	1,125	0.27%
2019/10/15	2	27.35	0.2	27.05	27.20	1.8	1,179	0.15%
2019/10/14	0	0.00	1	27.00	27.10	-1	1,207	-0.08%
2019/10/03	0	0.00	1	26.00	26.05	-1	1,196	-0.08%
2019/10/02	1	26.10	0	0.00	26.10	1	1,200	0.08%
2019/09/20	0.1	26.55	1	26.65	26.65	-0.9	1,299	-0.07%
2019/09/19	0	0.00	1	26.80	26.80	-1	1,296	-0.08%
2019/09/18	3	27.42	6	27.08	26.95	-3	1,290	-0.23%
2019/09/11	3	26.58	0	0.00	26.40	3	1,221	0.25%
2019/09/06	0	0.00	1	25.70	25.65	-1	1,167	-0.09%
2019/08/29	0	0.00	2	25.30	25.25	-2	1,271	-0.16%
2019/08/28	0	0.00	1	25.35	25.20	-1	1,284	-0.08%
2019/08/27	0	0.00	3	25.45	25.35	-3	1,264	-0.24%
2019/08/22	1	25.80	0	0.00	25.65	1	1,292	0.08%
2019/08/19	0	0.00	2	25.60	25.55	-2	1,319	-0.15%
2019/08/07	1	26.25	2	26.83	26.40	-1	1,527	-0.07%
2019/07/29	1	26.50	0	0.00	26.50	1	1,651	0.06%
2019/07/23	4	26.78	0	0.00	26.75	4	1,731	0.23%
2019/07/22	0.2	26.75	0	0.00	26.85	0.2	1,729	0.01%
2019/07/18	0	0.00	4	27.78	27.30	-4	1,714	-0.23%
2019/07/17	0	0.00	5	27.35	27.25	-5	1,666	-0.30%
2019/07/16	23	27.24	19	27.07	27.05	4	1,607	0.25%
2019/07/08	4	26.44	0	0.00	26.35	4	1,637	0.24%
2019/07/05	1	26.60	0	0.00	26.60	1	1,643	0.06%
2019/07/02	42	26.94	1	27.05	27.05	41	1,625	2.52%
2019/06/27	0	0.00	2	26.50	26.35	-2	1,677	-0.12%
2019/06/26	20	26.50	0	0.00	26.30	20	1,707	1.17%
2019/06/25	0	0.00	2	26.25	26.30	-2	1,717	-0.12%
2019/06/21	20	26.59	0	0.00	26.60	20	1,755	1.14%
2019/06/20	0	0.00	2	26.35	26.35	-2	1,763	-0.11%
2019/06/18	0	0.00	60	26.20	26.20	-60	1,980	-3.03%
2019/06/14	10	27.20	10	26.93	26.50	0	2,128	0.00%
2019/06/12	2	26.70	1	26.60	26.20	1	2,139	0.05%
2019/06/10	1	26.25	0	0.00	26.20	1	2,114	0.05%
2019/06/06	1	26.60	0	0.00	26.40	1	2,101	0.05%
2019/06/05	38	26.99	1	27.05	27.10	37	2,093	1.77%
2019/06/04	0	0.00	60	26.07	26.10	-60	2,071	-2.90%
2019/05/31	5	26.80	5	26.65	26.45	0	2,103	0.00%
2019/05/29	3	26.47	0	0.00	26.35	3	2,132	0.14%
2019/05/22	1	26.80	0	0.00	27.10	1	2,380	0.04%
2019/05/21	3	28.02	2	28.15	27.20	1	2,470	0.04%
2019/05/20	3	26.67	4	27.16	27.40	-1	2,634	-0.04%
2019/05/17	0	0.00	1	25.65	25.50	-1	2,690	-0.04%
2019/05/16	1.1	25.84	0	0.00	25.75	1.1	2,891	0.04%
2019/05/14	1	24.80	2	24.80	25.30	-1	2,945	-0.03%
2019/05/13	3	25.47	0	0.00	25.50	3	3,085	0.10%
2019/05/10	0	0.00	3	26.50	26.10	-3	3,094	-0.10%
2019/05/09	0	0.00	21	26.35	26.25	-21	3,088	-0.68%
2019/05/08	1	26.95	0	0.00	27.05	1	3,072	0.03%
2019/05/07	7	27.49	2	27.40	27.40	5	3,076	0.16%
2019/05/06	1	27.75	8	28.15	27.65	-7	3,088	-0.23%
2019/05/03	11	27.81	4	27.50	27.30	7	3,091	0.23%
2019/04/29	1	26.20	0	0.00	26.20	1	3,032	0.03%
2019/04/19	1	26.15	1	26.15	26.50	0	3,065	0.00%
2019/04/16	3	26.07	0	0.00	26.35	3	3,068	0.10%
2019/04/15	2	27.00	0	0.00	27.05	2	3,029	0.07%
2019/04/02	1	27.30	0	0.00	27.30	1	2,980	0.03%
2019/04/01	1	27.25	0	0.00	27.30	1	2,993	0.03%
2019/03/29	20	28.95	0	0.00	28.20	20	3,007	0.66%
2019/03/26	0	0.00	0.1	28.00	28.00	-0.1	2,961	0.00%
2019/03/25	0	0.00	5	27.85	27.75	-5	2,971	-0.17%
2019/03/22	6	29.48	2	28.60	28.50	4	2,949	0.14%
2019/03/21	16	29.80	19	29.51	29.50	-3	2,877	-0.10%
2019/03/20	2	29.30	4	29.51	29.25	-2	2,735	-0.07%
2019/03/18	0	0.00	1	29.00	28.55	-1	2,601	-0.04%
2019/03/15	0	0.00	1	28.20	28.70	-1	2,579	-0.04%
2019/03/08	0	0.00	3	27.10	27.20	-3	2,575	-0.12%
2019/03/07	1	28.00	1	27.45	27.40	0	2,602	0.00%
2019/03/05	1	28.30	0	0.00	28.50	1	2,580	0.04%
2019/03/04	0	0.00	2	29.00	28.60	-2	2,587	-0.08%
2019/02/27	1.2	28.64	0	0.00	28.60	1.2	2,611	0.05%
2019/02/26	1	29.60	1	30.10	28.80	0	2,590	0.00%
2019/02/25	0	0.00	1	29.20	29.35	-1	2,499	-0.04%
2019/02/22	0	0.00	0.2	28.20	28.20	-0.2	2,414	-0.01%
2019/02/21	1	28.90	1	29.35	28.95	0	2,371	0.00%
2019/02/20	2	28.65	0	0.00	28.95	2	2,315	0.09%
2019/02/19	6	29.05	4	29.25	29.10	2	2,203	0.09%
2019/02/15	0	0.00	10	25.69	26.15	-10	1,928	-0.52%
2019/02/14	0	0.00	1	24.80	24.50	-1	1,725	-0.06%
2019/02/13	4	24.50	2	24.45	24.60	2	1,714	0.12%
2019/02/12	5	24.38	2	24.38	24.30	3	1,684	0.18%
2019/01/30	2	26.00	0	0.00	25.80	2	1,523	0.13%
2019/01/29	1.6	25.51	0	0.00	26.00	1.6	1,529	0.10%
2019/01/28	0	0.00	0.9	25.70	25.70	-0.9	1,539	-0.06%
2019/01/25	0.1	26.00	0	0.00	26.00	0.1	1,578	0.01%
2019/01/24	0	0.00	11	26.12	26.60	-11	1,550	-0.71%
2019/01/23	0	0.00	1	24.85	25.05	-1	1,460	-0.07%
2019/01/21	1	24.30	0	0.00	24.50	1	1,468	0.07%
2019/01/17	0.1	25.05	0	0.00	25.20	0.1	1,543	0.00%
2019/01/16	0.4	24.60	1	24.55	24.70	-0.6	1,521	-0.04%
2019/01/11	10	24.85	0	0.00	24.40	10	1,529	0.65%
2019/01/10	0	0.00	1	24.80	24.25	-1	1,525	-0.07%
2018/12/28	1	25.40	0	0.00	25.40	1	1,672	0.06%
2018/12/27	0	0.00	1	25.25	25.00	-1	1,763	-0.06%
2018/12/26	1	25.35	2	25.35	24.75	-1	1,799	-0.06%
2018/12/24	0.1	26.20	0	0.00	26.20	0.1	2,009	0.00%
2018/12/22	0	0.00	1	26.40	26.20	-1	2,224	-0.04%
2018/12/21	1.1	25.25	0	0.00	25.20	1.1	2,322	0.05%
2018/12/18	0	0.00	1	27.20	27.00	-1	3,031	-0.03%
2018/12/12	0	0.00	1	28.00	28.30	-1	3,101	-0.03%
2018/12/07	0.2	27.80	0	0.00	27.80	0.2	3,112	0.00%
2018/12/04	0.2	29.10	0	0.00	29.10	0.2	3,116	0.01%
2018/12/03	0.2	29.05	5	29.20	29.15	-4.8	3,118	-0.16%
2018/11/28	1	30.25	0	0.00	29.95	1	3,062	0.03%
2018/11/27	2	29.90	0	0.00	29.90	2	3,056	0.07%
2018/11/26	2	31.20	3	29.53	30.30	-1	3,041	-0.03%
2018/11/23	2	32.00	0	0.00	32.00	2	2,990	0.07%
2018/11/22	95	33.55	0	0.00	32.65	95	2,980	3.19%
2018/11/21	1	33.25	96	32.87	33.05	-95	2,971	-3.20%
2018/11/15	1	33.15	0	0.00	33.20	1	3,016	0.03%
2018/11/14	7	33.81	9	34.02	33.65	-2	2,998	-0.07%
2018/11/13	0	0.00	2	32.65	32.50	-2	2,910	-0.07%
2018/11/12	130	33.27	39	32.70	32.35	91	2,919	3.12%	大買/
2018/11/09	4	32.85	93	32.12	33.00	-89	2,909	-3.06%
2018/11/07	0	0.00	1	33.00	32.60	-1	2,903	-0.03%
2018/11/06	1	32.00	111	32.33	32.00	-110	2,893	-3.80%	大賣/鉅額交易
2018/11/05	21	33.08	1	33.80	32.55	20	2,876	0.70%
2018/11/02	15	32.51	15	33.40	32.95	0	2,855	0.00%
2018/11/01	20	32.60	0	0.00	32.05	20	2,796	0.72%
2018/10/30	121	32.36	2	32.45	31.90	119	2,791	4.26%	大買/鉅額交易
2018/10/29	8	31.51	126	31.40	31.70	-118	2,769	-4.26%	大賣/鉅額交易
2018/10/26	6	31.47	0	0.00	31.40	6	2,769	0.22%
2018/10/25	27	32.33	4	32.48	31.30	23	2,786	0.83%
2018/10/23	0	0.00	0.5	32.00	31.70	-0.5	2,757	-0.02%
2018/10/22	20	32.15	1	32.05	32.20	19	2,809	0.68%
2018/10/19	25	31.64	53	31.76	32.15	-28	2,876	-0.97%
2018/10/18	53	31.93	1	32.20	32.05	52	2,966	1.75%
2018/10/16	2	31.50	0	0.00	31.30	2	2,993	0.07%
2018/10/15	1	31.70	1	31.80	31.80	0	2,998	0.00%
2018/10/12	3	31.23	2	32.10	32.20	1	2,998	0.03%
2018/10/11	3.2	31.51	3	31.55	31.50	0.2	2,980	0.01%
2018/10/09	3	35.15	3	34.95	34.95	0	2,938	0.00%
2018/10/08	4	35.23	4	35.71	35.30	0	2,986	0.00%
2018/10/05	2	35.60	1	35.10	35.10	1	3,037	0.03%
2018/10/04	18	38.47	2	37.70	37.75	16	2,988	0.54%
2018/10/03	4	39.85	7	39.83	38.10	-3	2,958	-0.10%
2018/10/02	8	40.23	14	40.05	40.05	-6	2,852	-0.21%
2018/10/01	25	41.56	26.8	41.55	41.60	-1.8	2,765	-0.07%
2018/09/28	19	41.85	26	41.15	39.80	-7	2,552	-0.27%
2018/09/27	32	41.79	28	42.18	42.70	4	2,425	0.16%
2018/09/26	24	39.95	22.1	40.23	41.15	1.9	2,053	0.09%
2018/09/25	1	37.45	5	36.90	37.45	-4	1,803	-0.22%
2018/09/21	1	34.00	1	34.90	34.05	0	1,777	0.00%
2018/09/20	1.5	34.41	3	34.35	34.70	-1.5	1,790	-0.09%
2018/09/19	4	34.94	4	34.75	34.15	0	1,866	0.00%
2018/09/14	1	33.35	0	0.00	33.00	1	2,284	0.04%
2018/09/07	5	33.40	0	0.00	33.55	5	2,352	0.21%
2018/09/06	2	34.10	1	34.10	34.05	1	2,370	0.04%
2018/09/05	4	34.95	0	0.00	35.10	4	2,415	0.17%
2018/09/04	1	34.70	0	0.00	35.30	1	2,495	0.04%
2018/08/24	2	37.35	0	0.00	37.30	2	2,871	0.07%
2018/08/23	0	0.00	2	38.75	38.20	-2	2,896	-0.07%
2018/08/22	0	0.00	1	36.65	36.20	-1	2,903	-0.03%
2018/08/20	0.8	37.00	1	36.70	37.10	-0.2	3,081	-0.01%
2018/08/17	0	0.00	2	34.88	35.25	-2	3,129	-0.06%
2018/08/15	1	33.70	0	0.00	33.15	1	3,272	0.03%
2018/08/14	1.2	34.32	2	33.93	34.15	-0.8	3,339	-0.03%
2018/08/13	1	36.15	0	0.00	35.10	1	3,416	0.03%
2018/08/09	1	37.25	0	0.00	37.30	1	3,720	0.03%
2018/08/07	0.6	37.80	0	37.80	37.85	0.5	4,066	0.01%
2018/08/03	0	0.00	0.1	37.90	37.95	-0.1	4,580	0.00%
2018/08/01	1	38.50	1	39.00	38.65	0	4,964	0.00%
2018/07/31	0	0.00	3.4	41.39	41.10	-3.4	5,096	-0.07%
2018/07/30	0	0.00	1	40.75	40.75	-1	5,153	-0.02%
2018/07/18	0	0.00	2	15.75	15.60	-2	5,229	-0.04%
2018/07/17	0	0.00	70	15.84	15.85	-70	5,248	-1.33%
2018/07/16	0	0.00	3	16.62	16.55	-3	5,300	-0.06%
2018/07/09	50	15.24	6	15.22	15.30	44	6,005	0.73%
2018/07/06	1	14.90	1	14.90	15.45	0	6,457	0.00%
2018/07/05	2	15.78	4	15.65	15.20	-2	7,094	-0.03%
2018/07/04	2	16.05	58	16.16	16.10	-56	7,627	-0.73%
2018/07/03	1	17.65	30	17.51	17.00	-29	7,720	-0.38%
2018/07/02	0	0.00	3.2	17.75	17.75	-3.2	7,924	-0.04%
2018/06/29	0	0.00	28	17.90	17.85	-28	8,066	-0.35%
2018/06/28	0	0.00	11	17.99	17.75	-11	8,279	-0.13%
2018/06/27	0	0.00	2	18.25	18.05	-2	8,685	-0.02%
2018/06/26	5	17.73	0	0.00	17.65	5	9,058	0.06%
2018/06/25	2	18.20	0	0.00	18.15	2	9,292	0.02%
2018/06/22	1	18.50	0	0.00	18.40	1	9,531	0.01%
2018/06/21	0	0.00	5	19.10	18.90	-5	9,520	-0.05%
2018/06/20	0	0.00	4	19.08	19.10	-4	9,512	-0.04%
2018/06/19	1	19.70	1	19.95	19.35	0	9,482	0.00%
2018/06/14	6	20.48	1	19.70	19.70	5	9,338	0.05%
2018/06/13	6	18.53	13.1	19.08	19.70	-7.1	9,122	-0.08%
2018/06/07	1	18.10	38	18.23	18.30	-37	8,910	-0.42%
2018/06/04	0	0.00	1	18.90	18.85	-1	8,870	-0.01%
2018/06/01	11	19.00	1	18.90	18.90	10	8,831	0.11%
2018/05/31	8	18.29	11	18.30	18.20	-3	8,761	-0.03%
2018/05/30	5	18.58	4	18.45	18.50	1	8,779	0.01%
2018/05/28	1	18.40	7	18.46	18.25	-6	8,746	-0.07%
2018/05/24	6	17.63	12	19.01	19.30	-6	8,710	-0.07%
2018/05/22	0	0.00	3	19.00	18.95	-3	8,568	-0.04%
2018/05/21	7	19.22	0	0.00	19.10	7	8,536	0.08%
2018/05/18	10	19.29	5	19.50	19.50	5	8,493	0.06%
2018/05/17	3	19.45	2	19.25	19.15	1	8,462	0.01%
2018/05/16	3	20.42	2	20.40	20.30	1	8,321	0.01%
2018/05/15	5	21.00	2	21.15	20.85	3	8,292	0.04%
2018/05/14	1	20.30	2	20.30	20.30	-1	8,277	-0.01%
2018/05/11	10	21.00	0	0.00	20.70	10	8,260	0.12%
2018/05/10	4	20.96	0	0.00	20.90	4	8,217	0.05%
2018/05/09	14	21.36	8	21.22	21.50	6	8,186	0.07%
2018/05/08	5	21.20	1.6	20.90	20.90	3.4	8,040	0.04%
2018/05/07	42	21.30	2	21.10	22.00	40	7,918	0.51%
2018/05/04	15	20.77	1	20.50	20.05	14	7,744	0.18%
2018/05/03	45	21.54	52	21.64	21.40	-7	7,599	-0.09%
2018/05/02	17.2	23.84	23	24.14	23.70	-5.8	7,419	-0.08%
2018/04/30	10	23.93	7	23.97	24.20	3	7,147	0.04%
2018/04/27	22	20.88	5	20.86	22.00	17	6,924	0.25%
2018/04/26	7	23.41	42.4	22.56	21.45	-35.4	6,817	-0.52%
2018/04/25	5	23.30	5	23.80	23.80	0	6,690	0.00%
2018/04/24	2	24.00	1	25.20	24.00	1	6,694	0.01%
2018/04/23	5	25.30	0	0.00	25.10	5	6,860	0.07%
2018/04/20	5	25.65	22	25.79	25.40	-17	6,824	-0.25%
2018/04/19	22	26.55	27	25.17	25.90	-5	6,738	-0.07%
2018/04/18	0	0.00	13	24.79	24.80	-13	6,566	-0.20%
2018/04/17	12	24.07	5	24.05	24.05	7	6,658	0.11%
2018/04/16	15	23.83	23	24.48	24.30	-8	6,680	-0.12%
2018/04/13	14	25.44	9	25.95	25.50	5	6,977	0.07%
2018/04/12	17	26.16	19.1	25.79	26.40	-2.1	6,854	-0.03%
2018/04/11	56	23.14	19.1	24.26	26.05	36.9	6,572	0.56%
2018/04/10	27.2	23.42	20	23.61	23.70	7.2	5,896	0.12%
2018/04/09	22	22.10	5.1	22.10	22.10	16.9	5,290	0.32%
2018/04/03	10	19.50	3	18.58	20.10	7	5,118	0.14%
2018/04/02	21	18.55	6	18.69	18.40	15	4,878	0.31%
2018/03/31	6.2	18.71	48	18.62	18.60	-41.8	4,723	-0.88%
2018/03/30	23	18.21	18	18.28	18.35	5	4,498	0.11%
2018/03/29	16	16.78	28.4	16.31	17.70	-12.4	4,080	-0.30%
2018/03/28	63	15.98	0	0.00	16.20	63	3,675	1.71%
2018/03/27	20	15.39	7	15.26	15.80	13	3,398	0.38%
2018/03/22	0	0.00	2	14.45	14.30	-2	3,114	-0.06%
2018/03/19	1	14.20	0	0.00	14.25	1	3,105	0.03%
2018/03/13	0	0.00	1	14.25	14.20	-1	3,078	-0.03%
2018/03/12	6	14.47	9	14.40	14.20	-3	3,072	-0.10%
2018/03/06	2	14.23	8	14.31	14.25	-6	3,016	-0.20%
2018/03/01	0	0.00	19	13.50	13.90	-19	2,966	-0.64%
2018/02/27	20	13.91	3	13.75	13.75	17	2,994	0.57%
2018/02/26	3	13.95	0	0.00	13.90	3	2,997	0.10%
2018/02/23	2	12.90	2	13.83	14.00	0	3,000	0.00%
2018/02/22	0	0.00	1	13.40	13.05	-1	2,968	-0.03%
2018/02/09	5	12.90	3	12.90	13.00	2	2,969	0.07%
2018/02/08	7	13.24	0	0.00	13.25	7	2,973	0.24%
2018/02/07	2	13.43	0	0.00	13.45	2	2,976	0.07%
2018/02/06	5	13.25	2	13.00	12.80	3	2,951	0.10%
2018/02/05	11	13.92	0	0.00	13.75	11	2,897	0.38%
2018/02/02	2	14.30	0	0.00	14.20	2	2,894	0.07%
2018/01/31	5	13.74	0	0.00	14.30	5	2,909	0.17%
2018/01/26	5	14.00	4	14.10	14.10	1	3,131	0.03%
2018/01/24	3	14.07	0	0.00	14.00	3	3,150	0.10%
2018/01/23	1	14.25	1	14.45	14.50	0	3,107	0.00%
2018/01/22	1	14.50	0	0.00	14.30	1	3,099	0.03%
2018/01/19	0	0.00	1	14.65	14.55	-1	3,098	-0.03%
2018/01/18	2	14.70	0	0.00	14.80	2	3,062	0.07%
2018/01/17	0	0.00	5	14.96	15.25	-5	2,957	-0.17%
2018/01/15	1	13.80	0	0.00	13.70	1	2,661	0.04%
2018/01/12	3	14.05	0	0.00	13.80	3	2,617	0.11%
2018/01/11	6	13.68	104	14.09	13.85	-98	2,561	-3.83%	大賣/
2018/01/10	18	14.89	0	0.00	14.75	18	2,356	0.76%
2018/01/09	5	15.20	43	14.97	15.25	-38	2,210	-1.72%
2018/01/08	0	0.00	4	13.58	13.90	-4	1,768	-0.23%
2018/01/05	1	12.60	12	12.22	12.65	-11	1,616	-0.68%