台船 (2208)-第一金-豐原券商分點個股進出

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
18.25
漲跌
▲0.35
漲幅
+1.96%
成交量
3,474張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/05/10	3	18.15	0	0.00	18.25	3	5,090	0.06%
2024/05/06	0	0.00	20.1	18.18	18.25	-20.1	5,090	-0.39%
2024/05/02	0	0.00	0.1	18.25	18.10	-0.1	5,090	0.00%
2024/04/29	0	0.00	25	18.44	18.35	-25	5,227	-0.48%
2024/04/26	2	18.05	6.1	18.15	18.15	-4.1	5,244	-0.08%
2024/04/25	0	0.00	3	18.05	18.10	-3	5,267	-0.06%
2024/04/24	1	18.35	1	18.40	18.30	0	5,312	0.00%
2024/04/22	0	18.50	0	0.00	18.45	0	5,500	0.00%
2024/04/19	0	18.65	0	0.00	18.70	0	5,679	0.00%
2024/04/18	0	0.00	18	19.05	19.05	-18	6,197	-0.29%
2024/04/17	1.1	18.85	0	0.00	19.00	1.1	6,202	0.02%
2024/04/16	3	19.05	0	0.00	18.85	3	6,218	0.05%
2024/04/15	65.1	19.27	1	19.40	19.40	64.1	6,169	1.04%
2024/04/12	2	19.05	0.1	19.10	19.05	1.9	6,116	0.03%
2024/04/11	2	19.20	0	0.00	19.15	2	6,134	0.03%
2024/04/10	9	19.66	9	19.48	19.50	0	6,071	0.00%
2024/04/08	0	0.00	6	18.90	18.90	-6	5,772	-0.10%
2024/04/03	0	0.00	1	18.75	18.85	-1	5,764	-0.02%
2024/04/01	0	0.00	6	18.90	18.90	-6	5,790	-0.10%
2024/03/27	14	19.27	19	19.10	19.10	-5	5,696	-0.09%
2024/03/26	30	19.25	74	18.90	18.80	-44	5,614	-0.78%
2024/03/25	16	19.07	2	19.18	19.10	14	5,481	0.26%
2024/03/22	3	19.00	5	19.05	19.05	-2	5,430	-0.04%
2024/03/21	2	18.80	6	18.90	18.90	-4	5,313	-0.08%
2024/03/20	37	18.79	122	18.79	18.75	-85	5,245	-1.62%	大賣/
2024/03/19	14	19.25	1	19.30	19.25	13	5,153	0.25%
2024/03/18	1	18.65	11	18.75	18.60	-10	4,770	-0.21%
2024/03/14	0	0.00	5	17.60	17.60	-5	4,455	-0.11%
2024/03/13	0.1	17.75	0	0.00	17.65	0.1	4,453	0.00%
2024/03/07	1	17.70	15	17.75	17.75	-14	4,387	-0.32%
2024/03/05	10.1	18.00	0	0.00	17.95	10.1	4,295	0.24%
2024/03/04	5	18.05	0	0.00	18.00	5	4,260	0.12%
2024/03/01	7	18.19	0	0.00	18.20	7	4,242	0.17%
2024/02/29	1	18.20	1	18.40	18.35	0	4,228	0.00%
2024/02/27	1	18.30	10	18.10	18.05	-9	4,145	-0.22%
2024/02/22	110	18.08	10	18.20	18.20	100	3,970	2.52%	大買/
2024/02/21	2.1	17.90	0	0.00	17.90	2.1	3,829	0.05%
2024/02/20	0	0.00	0	18.10	18.00	0	3,776	0.00%
2024/02/19	0.1	18.00	21	18.05	18.15	-20.9	3,678	-0.57%
2024/02/16	0	0.00	1	18.20	18.15	-1	3,611	-0.03%
2024/02/15	0	0.00	1	18.10	18.15	-1	3,584	-0.03%
2024/02/05	5	17.80	1.1	17.82	17.90	3.9	3,542	0.11%
2024/02/02	2	18.20	0	0.00	18.05	2	3,471	0.06%
2024/01/31	5	18.05	1	18.05	18.05	4	3,425	0.12%
2024/01/29	2	18.28	0	0.00	18.25	2	3,358	0.06%
2024/01/26	2	18.50	3	18.45	18.40	-1	3,340	-0.03%
2024/01/24	0	0.00	2.1	18.46	18.60	-2.1	3,298	-0.06%
2024/01/19	1	17.95	0	0.00	17.95	1	3,079	0.03%
2024/01/18	6	18.13	2	18.05	18.00	4	3,017	0.13%
2024/01/17	23	18.35	0	0.00	18.15	23	2,941	0.78%
2024/01/16	3	18.58	15	18.55	18.55	-12	2,832	-0.42%
2024/01/15	3	19.03	23	19.09	19.05	-20	2,728	-0.73%
2024/01/12	24.7	18.94	2	18.85	18.90	22.7	2,509	0.90%
2024/01/11	3	20.00	0	0.00	20.00	3	1,927	0.16%
2024/01/09	8	20.63	3	20.45	20.45	5	1,843	0.27%
2024/01/08	3	20.90	0	0.00	20.90	3	1,802	0.17%
2024/01/05	45.1	20.53	14	20.54	20.50	31.1	1,685	1.85%
2024/01/04	1	20.00	0	0.00	20.00	1	1,663	0.06%
2024/01/03	2	20.10	0	0.00	20.10	2	1,701	0.12%
2024/01/02	1	20.10	0	0.00	20.10	1	1,696	0.06%
2023/12/29	0	0.00	33	20.25	20.30	-33	1,680	-1.96%
2023/12/28	2	20.25	0.4	20.35	20.25	1.6	1,655	0.10%
2023/12/26	0.1	20.45	0	0.00	20.50	0.1	1,676	0.01%
2023/12/22	0	0.00	1	20.60	20.50	-1	1,727	-0.06%
2023/12/18	1	21.65	0	0.00	21.20	1	1,888	0.05%
2023/12/13	0	0.00	1	21.45	21.35	-1	2,153	-0.05%
2023/12/11	0	0.00	5	21.30	21.45	-5	2,192	-0.23%
2023/12/08	0	21.35	0	0.00	21.30	0	2,179	0.00%
2023/12/07	0	21.60	0	0.00	21.55	0	2,203	0.00%
2023/12/05	130	22.00	0	0.00	22.05	130	2,238	5.81%	大買/鉅額交易
2023/12/04	0.1	22.30	10	21.90	22.20	-9.9	2,227	-0.44%
2023/11/27	1	21.70	1	21.70	21.60	0	2,333	0.00%
2023/11/17	0	0.00	39	20.78	20.80	-39	2,450	-1.59%
2023/11/16	5	20.90	0	0.00	20.90	5	2,455	0.20%
2023/11/15	7	20.78	23	20.69	20.85	-16	2,452	-0.65%
2023/11/13	0	0.00	3	20.25	20.30	-3	2,482	-0.12%
2023/11/10	0	0.00	111	20.22	20.20	-111	2,516	-4.41%	大賣/鉅額交易
2023/11/09	0	0.00	69	20.40	20.45	-69	2,527	-2.73%
2023/11/07	0	0.00	3	20.70	20.95	-3	2,588	-0.12%
2023/10/27	2	20.30	0	0.00	20.35	2	2,810	0.07%
2023/10/26	3	20.50	0.2	20.60	20.35	2.8	2,854	0.10%
2023/10/25	6	20.63	0	0.00	20.60	6	2,864	0.21%
2023/10/24	10	20.20	10	20.35	20.40	0	2,890	0.00%
2023/10/20	10	20.30	10	20.45	20.30	0	2,939	0.00%
2023/10/19	1	20.75	0	0.00	20.70	1	2,950	0.03%
2023/10/18	7	20.77	1	20.70	20.70	6	2,968	0.20%
2023/10/17	0	21.00	0	0.00	20.85	0	2,985	0.00%
2023/10/16	0	0.00	10.5	21.11	21.10	-10.5	3,010	-0.35%
2023/10/12	0	0.00	10	21.35	21.35	-10	3,080	-0.32%
2023/10/05	1	21.90	8	22.00	21.85	-7	3,110	-0.23%
2023/10/04	0	0.00	10	21.85	21.90	-10	3,129	-0.32%
2023/10/03	8	22.18	1	22.15	22.00	7	3,123	0.22%
2023/10/02	5	22.50	5	22.25	22.25	0	3,115	0.00%
2023/09/28	6	24.14	5	23.05	22.85	1	3,073	0.03%
2023/09/26	3	23.50	4	23.44	23.40	-1	3,072	-0.03%
2023/09/25	3	23.90	0	0.00	23.90	3	3,099	0.10%
2023/09/21	8	23.91	0	0.00	23.65	8	3,276	0.24%
2023/09/20	6	24.72	5	24.90	24.65	1	3,243	0.03%
2023/09/19	5	23.90	0	0.00	23.90	5	2,977	0.17%
2023/09/18	5	23.65	0	0.00	23.65	5	2,948	0.17%
2023/09/15	23	23.67	0	0.00	23.45	23	2,945	0.78%
2023/09/14	5	23.71	10	23.65	23.75	-5	2,933	-0.17%
2023/09/12	35	23.68	0	0.00	23.25	35	3,034	1.15%
2023/09/08	0	0.00	5	24.00	24.00	-5	3,078	-0.16%
2023/09/07	0	0.00	48	23.78	23.80	-48	3,117	-1.54%
2023/09/06	5	23.80	0	0.00	23.80	5	3,151	0.16%
2023/09/05	5	23.80	0	0.00	23.85	5	3,155	0.16%
2023/09/04	5.1	23.75	0	0.00	23.75	5.1	3,151	0.16%
2023/09/01	5	23.05	0	0.00	23.20	5	3,130	0.16%
2023/08/29	5	22.50	5	22.75	22.85	0	3,276	0.00%
2023/08/28	15	22.98	15	22.77	22.65	0	3,299	0.00%
2023/08/25	11	22.76	1	22.70	22.70	10	3,321	0.30%
2023/08/24	10	22.60	0	0.00	22.90	10	3,332	0.30%
2023/08/23	0	0.00	12	21.97	22.20	-12	3,301	-0.36%
2023/08/22	1	21.50	1	21.30	21.30	0	3,362	0.00%
2023/08/21	0	0.00	2	21.25	21.25	-2	3,437	-0.06%
2023/08/18	3	21.47	2	21.75	21.45	1	3,513	0.03%
2023/08/16	10	20.75	35	20.99	20.80	-25	3,837	-0.65%
2023/08/14	30	21.40	0	0.00	21.30	30	3,929	0.76%
2023/08/11	1	21.60	22	21.70	21.85	-21	3,992	-0.53%
2023/08/10	20	21.48	41	21.65	21.65	-21	4,061	-0.52%
2023/08/07	0	0.00	1	23.40	23.40	-1	4,245	-0.02%
2023/08/01	10	23.45	0	0.00	23.45	10	4,445	0.23%
2023/07/31	10	23.15	5	23.70	23.35	5	4,567	0.11%
2023/07/28	1	23.20	0	0.00	23.25	1	4,696	0.02%
2023/07/27	1.2	23.25	3	23.35	23.35	-1.8	4,828	-0.04%
2023/07/26	2	23.10	0	0.00	23.10	2	4,966	0.04%
2023/07/25	0	0.00	3	23.10	23.10	-3	5,132	-0.06%
2023/07/24	10	23.20	0	0.00	23.05	10	5,276	0.19%
2023/07/21	3	23.28	0	0.00	23.40	3	5,369	0.06%
2023/07/18	20	23.28	0	0.00	23.20	20	6,021	0.33%
2023/07/17	20	23.38	20	23.65	23.70	0	6,255	0.00%
2023/07/14	16	23.72	5	23.80	23.70	11	6,647	0.17%
2023/07/12	0	0.00	2	24.10	24.10	-2	8,602	-0.02%
2023/07/11	10	24.59	9	24.47	24.45	1	10,315	0.01%
2023/07/10	0	0.00	17	24.10	24.00	-17	11,545	-0.15%
2023/07/07	10	24.35	0	0.00	24.15	10	12,009	0.08%
2023/07/06	12	24.51	0	0.00	24.50	12	12,275	0.10%
2023/07/05	10	24.65	0	0.00	24.70	10	12,664	0.08%
2023/07/04	1	25.40	1	24.95	24.95	0	12,964	0.00%
2023/07/03	18	24.54	3	24.95	24.95	15	13,434	0.11%
2023/06/30	17	25.01	8	24.81	24.75	9	13,414	0.07%
2023/06/29	1	24.50	2	24.60	24.75	-1	13,260	-0.01%
2023/06/19	1	24.70	5.1	24.60	24.65	-4.1	13,584	-0.03%
2023/06/16	0	0.00	1	24.20	24.25	-1	13,523	-0.01%
2023/06/15	2	23.90	0	0.00	24.00	2	13,496	0.01%
2023/06/14	6	23.68	3	23.85	23.80	3	13,495	0.02%
2023/06/12	2	24.43	5	24.45	24.40	-3	13,450	-0.02%
2023/06/08	0	0.00	1	25.00	25.00	-1	13,524	-0.01%
2023/06/07	24	25.03	50	25.00	25.00	-26	13,615	-0.19%
2023/06/05	0	0.00	2	25.25	25.25	-2	13,754	-0.01%
2023/06/02	5	24.55	0	0.00	24.55	5	13,692	0.04%
2023/06/01	1	24.50	3	24.40	24.50	-2	13,707	-0.01%
2023/05/31	1	24.35	0	0.00	24.15	1	13,726	0.01%
2023/05/30	6	24.34	1	24.20	24.20	5	13,743	0.04%
2023/05/26	16	24.21	1	24.15	24.15	15	14,024	0.11%
2023/05/24	0	0.00	1	25.50	25.50	-1	14,532	-0.01%
2023/05/23	1.5	25.13	0	0.00	25.20	1.5	14,960	0.01%
2023/05/22	3	25.05	6	25.52	25.75	-3	15,172	-0.02%
2023/05/19	5	24.60	0	0.00	24.40	5	15,107	0.03%
2023/05/18	0.1	24.55	1	24.65	24.55	-0.9	15,087	-0.01%
2023/05/17	0	0.00	5	24.46	24.50	-5	15,114	-0.03%
2023/05/15	5	23.98	30.1	23.87	24.40	-25.1	15,050	-0.17%
2023/05/12	27	23.44	0	0.00	23.45	27	14,986	0.18%
2023/05/11	27	23.44	0	0.00	23.30	27	15,004	0.18%
2023/05/09	13	24.20	0	0.00	24.00	13	14,813	0.09%
2023/05/08	2	24.60	6	24.89	24.60	-4	14,767	-0.03%
2023/05/05	65	24.52	1	24.55	24.45	64	14,788	0.43%
2023/05/04	80	25.24	50	25.02	24.95	30	14,725	0.20%
2023/05/03	11	25.89	11	25.93	25.60	0	14,602	0.00%
2023/05/02	2	26.23	18	26.28	26.00	-16	14,519	-0.11%
2023/04/28	0	0.00	2	25.98	25.95	-2	14,388	-0.01%
2023/04/27	2	25.75	1	25.80	25.80	1	14,204	0.01%
2023/04/26	1	25.90	2	25.63	25.60	-1	14,028	-0.01%
2023/04/25	5	26.50	46	25.87	25.80	-41	13,919	-0.29%
2023/04/24	3	26.10	5	26.28	26.20	-2	13,643	-0.01%
2023/04/21	31	25.46	40	25.67	25.90	-9	13,517	-0.07%
2023/04/20	27	26.11	99	26.06	26.00	-72	13,184	-0.55%
2023/04/19	88	26.79	11	26.61	26.35	77	12,924	0.60%
2023/04/18	56	27.29	39	27.48	27.30	17	12,499	0.14%
2023/04/17	185	27.84	90.7	27.71	28.00	94.3	11,720	0.80%	大買/
2023/04/14	93	26.70	39.1	26.94	26.45	54	10,447	0.52%
2023/04/13	79	26.39	27.8	26.32	26.85	51.2	8,708	0.59%
2023/04/12	31.1	24.30	54	24.41	24.45	-22.9	7,450	-0.31%
2023/04/11	54	23.79	8	23.81	23.60	46	6,981	0.66%
2023/04/10	20	23.84	59	23.83	24.05	-39	6,724	-0.58%
2023/04/07	35	23.00	4	22.93	22.80	31	6,381	0.49%
2023/04/06	37	24.25	27.2	24.33	23.75	9.8	6,051	0.16%
2023/03/30	5	23.20	6	23.55	23.50	-1	5,525	-0.02%
2023/03/29	1	23.70	3	23.50	23.40	-2	5,514	-0.04%
2023/03/28	4	23.75	4	23.25	23.45	0	5,472	0.00%
2023/03/27	3	23.37	6	23.69	23.50	-3	5,380	-0.06%
2023/03/24	1	22.75	17	22.66	22.75	-16	5,266	-0.30%
2023/03/23	0	0.00	3	22.42	22.40	-3	5,440	-0.06%
2023/03/21	1	21.80	0	0.00	22.00	1	5,397	0.02%
2023/03/17	0	0.00	5	21.44	21.65	-5	5,452	-0.09%
2023/03/16	22	21.04	2	21.00	21.05	20	5,439	0.37%
2023/03/15	10.1	21.40	1	21.40	21.40	9.1	5,440	0.17%
2023/03/14	35	21.61	2	21.55	21.55	33	5,476	0.60%
2023/03/13	44	21.98	32	22.04	21.85	12	5,537	0.22%
2023/03/10	34	22.63	0	0.00	22.55	34	5,579	0.61%
2023/03/09	3	23.40	9	23.34	23.55	-6	5,546	-0.11%
2023/03/08	2	22.95	8	23.13	23.20	-6	5,953	-0.10%
2023/03/07	9	22.96	0	0.00	22.90	9	6,051	0.15%
2023/03/03	4	22.98	1	23.00	22.90	3	6,013	0.05%
2023/03/02	12	23.10	10	23.05	23.05	2	6,033	0.03%
2023/03/01	12	22.93	1.3	22.80	22.80	10.8	6,074	0.18%
2023/02/24	12	23.99	10	23.55	23.55	2	5,998	0.03%
2023/02/23	42	24.27	30.2	24.22	24.05	11.8	5,785	0.20%
2023/02/22	14	24.49	18	24.21	24.20	-4	5,503	-0.07%
2023/02/21	78.1	23.67	85	23.88	23.90	-6.9	5,138	-0.13%
2023/02/20	15	22.73	15	22.87	23.25	0	4,657	0.00%
2023/02/17	0	0.00	9	21.38	21.50	-9	4,327	-0.21%
2023/02/15	10	20.95	12	21.00	21.00	-2	4,246	-0.05%
2023/02/14	1	21.10	1	20.65	20.65	0	4,317	0.00%
2023/02/13	0	0.00	4.2	21.02	21.00	-4.2	4,358	-0.10%
2023/02/10	12	20.95	0	0.00	20.65	12	4,522	0.27%
2023/02/09	0	0.00	16	20.47	20.50	-16	4,544	-0.35%
2023/02/07	0	0.00	8	20.33	20.30	-8	4,534	-0.18%
2023/02/06	11.1	20.27	11	20.34	20.20	0.1	4,508	0.00%
2023/02/03	10	20.35	17	20.42	20.45	-7	4,443	-0.16%
2023/02/02	0	0.00	16	19.98	20.10	-16	4,350	-0.37%
2023/02/01	0	0.00	2	19.60	19.85	-2	4,275	-0.05%
2023/01/31	1	18.85	1	19.45	19.35	0	4,223	0.00%
2023/01/30	0	0.00	1	18.70	18.70	-1	4,170	-0.02%
2023/01/13	1	18.55	0	0.00	18.45	1	4,135	0.02%
2023/01/12	1	18.70	0	0.00	18.60	1	4,137	0.02%
2023/01/11	0	0.00	1	18.90	18.90	-1	4,133	-0.02%
2023/01/10	2	18.73	1	18.70	18.65	1	4,124	0.02%
2023/01/06	10	18.90	0	18.95	18.85	10	4,097	0.24%
2022/12/30	0	0.00	1	19.50	19.50	-1	4,107	-0.02%
2022/12/29	9	19.30	9	19.30	19.30	0	4,094	0.00%
2022/12/28	1	19.80	1	19.85	19.70	0	4,087	0.00%
2022/12/27	11	19.89	0	0.00	19.80	11	4,053	0.27%
2022/12/26	0	0.00	1	19.45	19.55	-1	3,973	-0.03%
2022/12/22	10	19.88	0	0.00	19.60	10	3,959	0.25%
2022/12/21	1	19.50	1	19.80	19.45	0	3,958	0.00%
2022/12/20	2	19.50	0	0.00	19.15	2	3,923	0.05%
2022/12/19	1.1	19.90	0	0.00	19.75	1.1	3,892	0.03%
2022/12/16	1	20.00	6	20.18	20.10	-5	3,873	-0.13%
2022/12/15	11	20.52	4	20.30	20.30	7	3,799	0.18%
2022/12/13	5	19.76	20	20.05	19.70	-15	3,568	-0.42%
2022/12/12	25	19.82	0	0.00	19.55	25	3,539	0.71%
2022/12/09	3	19.85	21	19.60	19.90	-18	3,509	-0.51%
2022/12/07	30	19.53	56	19.62	19.65	-26	3,400	-0.76%
2022/12/05	38	20.42	10	19.90	19.90	28	3,272	0.86%
2022/12/02	3	19.90	0	0.00	19.95	3	3,171	0.09%
2022/12/01	0	0.00	18	19.66	19.55	-18	3,017	-0.60%
2022/11/30	53	20.55	1	19.85	19.90	52	2,906	1.79%
2022/11/29	0	0.00	2	19.85	19.85	-2	2,364	-0.08%
2022/11/25	5	18.45	13.8	18.61	18.35	-8.8	2,150	-0.41%
2022/11/24	1	18.60	1	18.60	18.40	0	2,107	0.00%
2022/11/23	13	18.41	1	18.30	18.45	12	2,030	0.59%
2022/11/17	1	18.00	0	0.00	18.00	1	1,837	0.05%
2022/11/16	0	0.00	11	18.30	18.20	-11	1,786	-0.62%
2022/11/15	11	18.15	0	0.00	18.20	11	1,752	0.63%
2022/11/10	10	18.93	10	18.95	18.95	0	1,586	0.00%
2022/11/09	21	18.40	21	18.68	18.65	0	1,411	0.00%
2022/11/08	9	18.92	8	18.40	18.50	1	1,331	0.08%
2022/11/07	4	17.25	4	18.15	18.15	0	1,088	0.00%
2022/10/18	0	0.00	1	15.10	15.00	-1	930	-0.11%
2022/10/14	0	0.00	1	15.00	15.00	-1	941	-0.11%
2022/10/13	4	14.70	0	0.00	14.55	4	936	0.43%
2022/10/12	1	15.95	0	0.00	15.40	1	912	0.11%
2022/10/11	3	15.92	3	16.07	15.70	0	900	0.00%
2022/10/06	0.1	16.25	0	0.00	16.15	0.1	897	0.01%
2022/09/28	4	15.90	0	0.00	15.90	4	902	0.44%
2022/09/26	0.2	16.80	0	0.00	16.75	0.2	877	0.02%
2022/09/22	2	17.35	5	17.38	17.50	-3	877	-0.34%
2022/09/07	1	17.90	3	18.25	17.85	-2	994	-0.20%
2022/09/06	1	18.20	1	18.05	17.95	0	1,004	0.00%
2022/09/05	1	18.30	1	18.00	18.00	0	1,032	0.00%
2022/09/01	3	18.25	0	0.00	18.15	3	1,064	0.28%
2022/08/29	0	0.00	1	18.30	18.20	-1	1,069	-0.09%
2022/08/24	0.1	18.55	0	0.00	18.60	0.1	1,065	0.00%
2022/08/03	14	18.24	0	0.00	18.20	14	1,236	1.13%
2022/06/27	0	0.00	8	18.44	18.50	-8	1,677	-0.48%
2022/06/23	0	0.00	0.9	17.75	17.70	-0.9	1,672	-0.05%
2022/06/17	0	0.00	43	18.26	18.25	-43	1,680	-2.56%
2022/06/15	0	0.00	15	18.55	18.75	-15	1,680	-0.89%
2022/06/14	15	18.38	0	0.00	18.45	15	1,683	0.89%
2022/06/10	10	19.30	2	19.35	19.35	8	1,689	0.47%
2022/06/08	0	0.00	24	19.45	19.45	-24	1,724	-1.39%
2022/06/06	30	19.55	30	19.65	19.60	0	1,885	0.00%
2022/06/01	0	0.00	17	19.75	19.70	-17	1,954	-0.87%
2022/05/23	1	19.50	1	19.30	19.30	0	2,072	0.00%
2022/05/19	1	18.80	0	0.00	19.00	1	2,093	0.05%
2022/05/13	1	18.85	0	0.00	18.95	1	2,187	0.05%
2022/05/12	3	19.37	0	0.00	18.85	3	2,163	0.14%
2022/05/09	0.1	20.00	0	0.00	20.05	0.1	2,042	0.00%
2022/05/06	3	20.32	0	0.00	20.30	3	2,029	0.15%
2022/05/05	30	20.72	0	0.00	20.70	30	2,023	1.48%
2022/05/03	1	21.00	1	20.70	20.75	0	2,035	0.00%
2022/04/29	0	0.00	5	21.25	21.00	-5	2,039	-0.25%
2022/04/28	21	21.21	11	20.95	20.95	10	2,057	0.49%
2022/04/27	11	22.05	13	21.38	21.35	-2	2,025	-0.10%
2022/04/26	3	21.20	3	21.57	21.65	0	1,967	0.00%
2022/04/25	1	21.60	1	21.25	21.10	0	1,912	0.00%
2022/04/20	1	21.85	0	0.00	21.60	1	1,954	0.05%
2022/04/19	0	0.00	8	21.60	21.55	-8	1,936	-0.41%
2022/04/18	5	21.25	0	0.00	21.25	5	1,930	0.26%
2022/04/14	15	21.26	11	21.30	21.30	4	1,918	0.21%
2022/04/13	0	0.00	1	20.70	20.80	-1	1,905	-0.05%
2022/04/12	5	20.25	6	20.36	20.50	-1	1,935	-0.05%
2022/04/11	13.1	20.64	10	20.45	20.45	3.1	1,957	0.16%
2022/04/08	5	20.75	5	20.75	20.75	0	1,982	0.00%
2022/04/06	1	21.20	0	0.00	21.30	1	1,999	0.05%
2022/03/25	2	21.20	0	0.00	21.30	2	1,995	0.10%
2022/03/17	0	0.00	1.1	21.30	21.30	-1.1	1,994	-0.06%
2022/03/11	0	0.00	1	21.90	21.95	-1	2,010	-0.05%
2022/03/10	3	22.15	3	22.20	22.00	0	2,011	0.00%
2022/03/07	10	21.28	10	21.25	21.20	0	1,864	0.00%
2022/03/04	5	21.65	5	21.65	21.65	0	1,872	0.00%
2022/03/02	5	21.45	11	21.60	21.70	-6	1,865	-0.32%
2022/03/01	5	21.25	5	21.45	21.60	0	1,868	0.00%
2022/02/24	0.1	20.90	1	20.95	20.85	-0.9	1,873	-0.05%
2022/02/21	0	0.00	1	21.70	21.70	-1	1,882	-0.05%
2022/02/11	1	20.90	0	0.00	20.85	1	1,866	0.05%
2022/02/09	0	0.00	9	21.15	21.25	-9	1,930	-0.47%
2022/02/08	0	0.00	10	21.00	21.20	-10	1,951	-0.51%
2022/02/07	0.1	20.80	10	20.75	20.90	-9.9	1,982	-0.50%
2022/01/25	10	20.10	10	20.00	20.00	0	2,116	0.00%
2022/01/24	0.1	20.25	0	0.00	20.15	0.1	2,129	0.00%
2022/01/21	1	20.40	27	20.45	20.40	-26	2,141	-1.21%
2022/01/20	10	20.65	0	0.00	20.80	10	2,133	0.47%
2022/01/19	10.1	20.90	0	0.00	20.80	10.1	2,137	0.47%
2022/01/18	0	0.00	1	21.10	20.90	-1	2,143	-0.05%
2022/01/17	0.1	21.00	1	20.80	21.00	-0.9	2,153	-0.04%
2022/01/14	1	20.80	0	0.00	20.90	1	2,168	0.05%
2022/01/13	12	21.29	0	0.00	21.15	12	2,159	0.56%
2022/01/12	12	21.48	0	0.00	21.40	12	2,138	0.56%
2022/01/10	0.2	21.80	0	0.00	21.80	0.2	2,160	0.01%
2022/01/07	5	21.80	0	0.00	21.80	5	2,172	0.23%
2022/01/05	0	0.00	12	22.09	21.90	-12	2,176	-0.55%
2022/01/04	1	22.10	0	0.00	22.20	1	2,212	0.05%
2021/12/30	0	0.00	5	21.95	21.95	-5	2,198	-0.23%
2021/12/29	0	0.00	5	21.90	21.85	-5	2,209	-0.23%
2021/12/28	17	21.60	0	0.00	21.55	17	2,205	0.77%
2021/12/27	2	21.45	0	0.00	21.40	2	2,301	0.09%
2021/12/24	1	21.40	0	0.00	21.45	1	2,348	0.04%
2021/12/23	1	21.45	0	0.00	21.45	1	2,381	0.04%
2021/12/22	1	21.45	0	0.00	21.45	1	2,400	0.04%
2021/12/21	2	21.45	0	0.00	21.45	2	2,419	0.08%
2021/12/20	5.1	21.65	0	0.00	21.60	5.1	2,425	0.21%
2021/12/16	1	21.60	0	0.00	21.50	1	2,442	0.04%
2021/12/15	4	21.49	1	21.50	21.40	3	2,473	0.12%
2021/12/14	1	21.45	0	0.00	21.40	1	2,489	0.04%
2021/12/13	2	21.98	0	0.00	21.90	2	2,460	0.08%
2021/12/10	0	0.00	2	21.90	22.05	-2	2,470	-0.08%
2021/12/09	1	22.10	3	22.10	22.05	-2	2,475	-0.08%
2021/12/07	5	22.30	0	0.00	22.20	5	2,465	0.20%
2021/12/02	0	0.00	10	21.90	21.85	-10	2,540	-0.39%
2021/11/29	2	21.65	0	0.00	21.70	2	2,647	0.08%
2021/11/26	0	0.00	4	22.00	22.00	-4	2,702	-0.15%
2021/11/24	10	22.55	20	22.50	22.50	-10	2,838	-0.35%
2021/11/17	18	22.26	0	0.00	22.25	18	3,271	0.55%
2021/11/16	0	0.00	4	22.61	22.50	-4	3,313	-0.12%
2021/11/10	10	22.85	0	0.00	22.50	10	3,851	0.26%
2021/11/04	5	22.62	2	22.68	22.40	3	4,078	0.07%
2021/11/03	17	22.76	15	23.08	22.90	2	4,075	0.05%
2021/10/29	0	0.00	2	22.00	21.80	-2	4,035	-0.05%
2021/10/19	0	0.00	20	21.33	21.55	-20	4,623	-0.43%
2021/10/15	11	21.00	1	21.00	20.90	10	4,860	0.21%
2021/10/12	12	20.95	0	0.00	20.70	12	5,273	0.23%
2021/10/07	0	0.00	10	21.50	21.85	-10	5,852	-0.17%
2021/10/06	2	21.15	0	0.00	21.20	2	6,070	0.03%
2021/10/05	11	21.05	10	21.35	21.60	1	6,279	0.02%
2021/10/04	13	21.81	25	21.95	21.60	-12	6,420	-0.19%
2021/10/01	2	22.45	12	22.54	22.45	-10	6,574	-0.15%
2021/09/30	0	0.00	2	23.10	23.10	-2	7,031	-0.03%
2021/09/29	4	22.68	0	0.00	22.70	4	8,346	0.05%
2021/09/28	10	22.85	0	0.00	22.90	10	8,859	0.11%
2021/09/17	1	23.15	0	0.00	23.30	1	12,887	0.01%
2021/09/15	5	23.05	0	0.00	22.95	5	15,892	0.03%
2021/09/14	1	23.40	0	0.00	23.05	1	17,417	0.01%
2021/09/09	2	23.10	0	0.00	23.10	2	26,598	0.01%
2021/09/08	2	23.20	21	23.10	23.20	-19	27,334	-0.07%
2021/09/06	5	23.65	2	23.48	23.40	3	31,157	0.01%
2021/09/03	3	23.92	0	0.00	23.85	3	31,286	0.01%
2021/09/02	0	0.00	6	24.11	24.10	-6	31,329	-0.02%
2021/09/01	1	24.20	0	0.00	24.10	1	31,427	0.00%
2021/08/31	0	0.00	2	24.65	24.65	-2	31,969	-0.01%
2021/08/30	6	24.24	0	0.00	24.20	6	32,038	0.02%
2021/08/27	2	24.05	5	23.95	23.95	-3	32,360	-0.01%
2021/08/26	5	24.45	0	0.00	24.00	5	32,704	0.02%
2021/08/25	2	24.00	4.1	24.05	24.20	-2.1	33,286	-0.01%
2021/08/24	27	24.19	3	24.18	23.85	24	33,357	0.07%
2021/08/23	56.1	24.35	66	24.11	24.00	-9.9	33,394	-0.03%
2021/08/20	3	23.15	20	23.15	23.10	-17	33,387	-0.05%
2021/08/19	14	24.41	8	24.23	23.50	6	33,397	0.02%
2021/08/18	5	24.00	11	23.79	24.10	-6	33,180	-0.02%
2021/08/17	1	22.80	0	0.00	22.80	1	33,237	0.00%
2021/08/16	6	23.46	0	0.00	23.20	6	33,777	0.02%
2021/08/13	40	23.75	22	24.03	23.95	18	34,091	0.05%
2021/08/12	0	0.00	2	23.45	23.45	-2	33,970	-0.01%
2021/08/11	1	23.35	15	23.53	23.35	-14	34,116	-0.04%
2021/08/10	5	23.73	0	0.00	23.75	5	34,202	0.01%
2021/08/09	2	24.00	3	24.00	23.90	-1	34,362	0.00%
2021/08/06	18	24.17	0	0.00	23.95	18	34,464	0.05%
2021/08/05	0	0.00	10	24.05	23.95	-10	34,663	-0.03%
2021/08/04	0	0.00	1	24.05	24.25	-1	35,038	0.00%
2021/08/03	0	0.00	2	24.20	24.00	-2	35,280	-0.01%
2021/08/02	16	24.18	1	24.15	24.20	15	35,478	0.04%
2021/07/30	1	24.40	1	24.05	24.05	0	35,601	0.00%
2021/07/29	20	24.05	25	24.44	24.70	-5	35,684	-0.01%
2021/07/28	2	23.90	1	23.90	23.85	1	35,757	0.00%
2021/07/27	5	24.57	20	24.50	24.40	-15	36,236	-0.04%
2021/07/26	24	24.91	0	0.00	24.90	24	36,648	0.07%
2021/07/23	22	24.95	25	25.17	25.20	-3	36,871	-0.01%
2021/07/22	2	24.20	2	24.48	24.35	0	37,094	0.00%
2021/07/21	5	24.15	1	24.55	24.10	4	37,461	0.01%
2021/07/20	6	24.85	0	0.00	24.80	6	38,136	0.02%
2021/07/19	14	25.58	6	25.39	25.60	8	38,573	0.02%
2021/07/16	1	25.40	0	0.00	25.15	1	40,374	0.00%
2021/07/15	15	25.64	17	26.35	25.75	-2	41,689	0.00%
2021/07/14	31	25.15	20	24.88	24.90	11	42,415	0.03%
2021/07/13	0	0.00	1	25.40	25.20	-1	43,019	0.00%
2021/07/12	14	25.90	7	26.21	25.80	7	42,947	0.02%
2021/07/09	3	26.80	9	26.51	26.40	-6	42,805	-0.01%
2021/07/08	0	0.00	3	27.25	27.05	-3	42,891	-0.01%
2021/07/07	23	27.61	29	27.12	27.50	-6	42,832	-0.01%
2021/07/06	38	27.83	17	28.13	28.25	21	42,444	0.05%
2021/07/05	50	26.89	67	25.65	26.95	-17	41,278	-0.04%
2021/07/02	4.2	26.64	38	26.77	26.60	-33.8	40,903	-0.08%
2021/07/01	36	27.91	28	27.72	27.10	8	40,656	0.02%
2021/06/30	17	27.82	10	27.86	27.85	7	40,332	0.02%
2021/06/29	13	28.49	20	28.29	28.10	-7	39,878	-0.02%
2021/06/28	59	29.24	145.2	28.99	28.90	-86.2	39,901	-0.22%	大賣/
2021/06/25	21	29.01	30	28.69	27.90	-9	38,693	-0.02%
2021/06/24	38	28.09	32.2	27.57	28.45	5.9	37,832	0.02%
2021/06/23	61.1	28.65	54.2	28.52	28.15	6.9	35,736	0.02%
2021/06/22	313.3	32.90	201	32.93	31.25	112.3	34,203	0.33%	大買/大賣/鉅額交易
2021/06/21	87	29.95	220.3	30.60	31.10	-133.3	30,045	-0.44%	大賣/鉅額交易
2021/06/18	41	28.81	43	28.98	28.30	-2	27,198	-0.01%
2021/06/17	4	27.08	5	27.19	27.10	-1	25,096	0.00%
2021/06/16	83.3	27.15	90	27.49	26.65	-6.7	24,395	-0.03%
2021/06/15	28.1	25.67	60	25.69	26.15	-31.9	21,945	-0.15%
2021/06/11	9	23.84	3	23.77	23.80	6	20,715	0.03%
2021/06/10	13	23.45	16	23.49	23.45	-3	20,690	-0.01%
2021/06/09	42	23.48	20	23.82	23.45	22	20,648	0.11%
2021/06/08	21	24.39	16	24.56	24.10	5	20,565	0.02%
2021/06/07	48	23.96	33	23.77	23.90	15	20,083	0.07%
2021/06/04	10	23.88	5	24.04	24.10	5	19,964	0.03%
2021/06/03	1	23.75	1	23.80	24.00	0	19,624	0.00%
2021/06/02	25	23.14	15	23.43	23.40	10	19,299	0.05%
2021/05/31	27	22.33	15	22.33	22.05	12	18,570	0.06%
2021/05/28	25	22.55	11	22.73	22.65	14	18,435	0.08%
2021/05/27	15	21.98	12	21.95	21.90	3	18,259	0.02%
2021/05/26	3	21.83	3	22.15	21.95	0	18,494	0.00%
2021/05/25	14	22.16	0	0.00	22.00	14	18,527	0.08%
2021/05/24	17.2	22.80	19	22.95	22.40	-1.8	18,330	-0.01%
2021/05/21	2	20.95	15	21.12	21.90	-13	17,771	-0.07%
2021/05/19	5.6	20.28	7	20.15	20.45	-1.4	17,365	-0.01%
2021/05/18	3	19.70	4	19.61	20.05	-1	17,255	-0.01%
2021/05/17	4	18.30	11	18.60	18.25	-7	17,120	-0.04%
2021/05/14	30	20.29	5	20.10	20.10	25	16,930	0.15%
2021/05/13	10	19.98	13	20.06	19.80	-3	16,782	-0.02%
2021/05/12	57	21.19	28	21.62	20.75	29	16,521	0.18%
2021/05/11	6	23.40	0	0.00	23.00	6	16,099	0.04%
2021/05/10	11	24.85	12	25.18	24.65	-1	15,833	-0.01%
2021/05/07	14	23.79	13	24.21	24.75	1	15,601	0.01%
2021/05/06	5	23.93	3	23.55	23.75	2	15,417	0.01%
2021/05/05	2	24.10	11	24.40	23.90	-9	15,253	-0.06%
2021/05/04	43	24.13	21	23.81	23.75	22	15,096	0.15%
2021/05/03	5	25.79	39	25.95	25.50	-34	14,515	-0.23%
2021/04/29	19.4	25.08	5	25.22	25.30	14.4	14,021	0.10%
2021/04/28	21	25.88	4	26.05	25.65	17	13,724	0.12%
2021/04/27	56	26.70	29.4	27.03	26.50	26.6	13,380	0.20%
2021/04/26	53.4	27.54	50	27.31	27.30	3.4	12,907	0.03%
2021/04/23	42.2	26.05	3	25.88	25.80	39.2	12,086	0.32%
2021/04/22	48.3	28.34	34.1	29.33	27.00	14.2	11,549	0.12%
2021/04/21	78.1	26.34	65	26.42	27.60	13.1	9,621	0.14%
2021/04/20	121	25.74	25	25.40	25.10	96	8,117	1.18%	大買/
2021/04/19	36	23.37	65	24.05	24.60	-29	7,019	-0.41%
2021/04/16	2	22.45	1	22.40	22.40	1	6,198	0.02%
2021/04/15	2	22.18	1	22.20	22.15	1	6,025	0.02%
2021/04/14	6	22.09	1	22.39	22.35	5	5,967	0.08%
2021/04/13	1	22.60	1	22.20	21.90	0	5,771	0.00%
2021/04/12	1	22.35	0	0.00	22.30	1	5,613	0.02%
2021/04/09	11	22.47	0	0.00	22.60	11	5,550	0.20%
2021/04/08	0	0.00	8	22.31	22.50	-8	5,392	-0.15%
2021/04/07	24	22.05	7	22.09	22.15	17	5,263	0.32%
2021/04/06	5	22.54	4	22.65	22.40	1	5,191	0.02%
2021/04/01	2	21.90	37	22.03	22.15	-35	5,110	-0.68%
2021/03/31	33	21.44	54	21.64	21.45	-21	4,798	-0.44%
2021/03/30	16	22.63	0	0.00	22.25	16	3,993	0.40%
2021/03/29	2	22.35	6	22.41	22.40	-4	4,034	-0.10%
2021/03/26	5	22.30	0	0.00	22.35	5	4,748	0.11%
2021/03/25	2	22.50	0	0.00	22.40	2	5,212	0.04%
2021/03/24	0	0.00	4	22.53	22.55	-4	5,463	-0.07%
2021/03/23	14	22.77	1	22.55	22.75	13	5,487	0.24%
2021/03/22	4	23.00	31	22.85	22.95	-27	5,462	-0.49%
2021/03/19	11	22.26	0	0.00	22.30	11	5,380	0.20%
2021/03/18	5	22.85	0	0.00	22.60	5	5,313	0.09%
2021/03/17	2	22.90	0	0.00	22.90	2	5,234	0.04%
2021/03/16	6	22.47	9	22.93	23.10	-3	5,088	-0.06%
2021/03/15	8	21.70	0	0.00	21.90	8	4,942	0.16%
2021/03/12	4	22.01	0	0.00	22.00	4	4,899	0.08%
2021/03/11	12	21.90	0	0.00	21.90	12	4,838	0.25%
2021/03/10	10	22.68	4	22.60	22.45	6	4,710	0.13%
2021/03/08	17	23.15	0	0.00	22.95	17	4,632	0.37%
2021/03/05	3	23.50	1	23.50	23.40	2	4,586	0.04%
2021/03/04	3	23.35	0	0.00	23.70	3	4,584	0.07%
2021/03/03	4	23.50	0	0.00	23.70	4	4,570	0.09%
2021/02/26	10	23.88	4	23.20	23.95	6	4,553	0.13%
2021/02/25	0	0.00	14	25.69	26.50	-14	4,253	-0.33%
2021/02/24	4	25.30	0	0.00	25.30	4	4,134	0.10%
2021/02/23	4	25.20	1	25.25	25.25	3	4,084	0.07%
2021/02/18	0	0.00	2	25.65	25.30	-2	3,966	-0.05%
2021/02/17	0	0.00	2	24.30	24.40	-2	3,906	-0.05%
2021/02/01	2	23.75	0	0.00	23.90	2	3,905	0.05%
2021/01/28	0	0.00	1	24.55	24.75	-1	3,870	-0.03%
2021/01/26	0	0.00	2	25.20	25.10	-2	3,864	-0.05%
2021/01/21	2	24.40	0	0.00	24.00	2	3,859	0.05%
2021/01/12	0	0.00	59	26.02	25.90	-59	3,744	-1.58%
2021/01/11	1	26.50	1	27.05	26.75	0	3,702	0.00%
2021/01/07	0	0.00	25	27.00	26.90	-25	3,658	-0.68%
2021/01/06	0	0.00	2	27.50	26.50	-2	3,633	-0.06%
2021/01/04	7	28.21	0	0.00	28.25	7	3,547	0.20%
2020/12/31	0	0.00	1	28.70	28.45	-1	3,478	-0.03%
2020/12/30	1	28.70	4	28.60	28.70	-3	3,451	-0.09%
2020/12/29	21	29.17	3	30.23	28.80	18	3,435	0.52%
2020/12/28	70	30.00	25	29.81	29.35	45	3,310	1.36%
2020/12/25	8	28.44	1	28.80	28.30	7	3,066	0.23%
2020/12/24	1	29.05	1	28.80	28.65	0	2,989	0.00%
2020/12/23	5	27.89	18	28.34	29.00	-13	2,911	-0.45%
2020/12/22	62	31.29	19	29.26	28.05	43	2,739	1.57%
2020/12/21	38	29.95	39	30.95	30.95	-1	1,990	-0.05%
2020/12/18	4	27.04	3	27.05	28.15	1	1,510	0.07%
2020/12/09	0	24.85	0	0.00	24.85	0	1,218	0.00%
2020/11/26	0	0.00	2	25.25	25.25	-2	1,570	-0.13%
2020/11/25	2	25.20	0	0.00	25.05	2	1,603	0.12%
2020/11/12	6	23.98	0	0.00	23.85	6	1,789	0.34%
2020/10/07	2	24.70	2	24.75	24.75	0	2,392	0.00%
2020/09/30	3	24.15	0	0.00	24.10	3	2,417	0.12%
2020/09/28	0	0.00	4	24.10	24.15	-4	2,419	-0.17%
2020/09/22	0	0.00	10	24.64	24.45	-10	2,380	-0.42%
2020/09/08	0	0.00	10	25.62	25.15	-10	2,131	-0.47%
2020/09/07	10	25.75	0	0.00	25.70	10	2,099	0.48%
2020/08/27	0	0.00	2	24.60	24.35	-2	1,985	-0.10%
2020/08/26	0	0.00	0.4	24.40	24.45	-0.4	1,962	-0.02%
2020/08/24	2	24.35	0	0.00	24.25	2	2,011	0.10%
2020/08/21	0	0.00	1	24.45	24.45	-1	2,031	-0.05%
2020/08/20	12	24.29	0	0.00	24.15	12	2,068	0.58%
2020/08/17	2	24.45	0	0.00	24.85	2	1,869	0.11%
2020/08/14	2	24.45	0	0.00	24.55	2	1,860	0.11%
2020/08/07	0.6	25.60	0	0.00	25.70	0.6	1,868	0.03%
2020/08/04	0	0.00	2	25.83	25.65	-2	1,869	-0.11%
2020/07/27	0	0.00	1	24.25	24.00	-1	1,829	-0.05%
2020/07/23	0	0.00	5	24.40	24.40	-5	1,835	-0.27%
2020/07/22	0	0.00	1	25.00	24.70	-1	1,832	-0.05%
2020/07/20	1	24.70	0	0.00	24.75	1	1,759	0.06%
2020/07/17	0	0.00	1	24.45	24.10	-1	1,737	-0.06%
2020/07/16	6	24.26	0	0.00	24.55	6	1,758	0.34%
2020/07/15	12	25.11	12	24.56	23.80	0	1,746	0.00%
2020/07/09	1	24.00	0	0.00	23.90	1	1,663	0.06%
2020/07/03	0	0.00	1	23.20	23.15	-1	1,622	-0.06%
2020/06/24	0	0.00	1	23.25	23.25	-1	1,648	-0.06%
2020/06/09	1	25.30	0	0.00	25.30	1	1,662	0.06%
2020/06/08	0	0.00	1	25.70	25.55	-1	1,676	-0.06%
2020/06/05	0	0.00	10	25.15	25.20	-10	1,637	-0.61%
2020/05/29	0	0.00	10	25.25	24.80	-10	1,600	-0.62%
2020/05/27	10	24.88	0	0.00	24.85	10	1,518	0.66%
2020/05/20	1	25.20	1	24.30	24.25	0	1,469	0.00%
2020/05/18	0	0.00	13	24.51	24.50	-13	1,404	-0.93%
2020/05/12	12	24.90	0	0.00	24.75	12	1,322	0.91%
2020/05/11	0	0.00	10	24.55	25.00	-10	1,306	-0.77%
2020/05/08	1.1	24.08	10	24.29	24.00	-8.9	1,296	-0.69%
2020/05/07	10	24.20	0	0.00	23.90	10	1,277	0.78%
2020/05/06	10	24.40	3	24.47	24.35	7	1,248	0.56%
2020/05/05	3	23.35	0	0.00	23.35	3	1,127	0.27%
2020/05/04	0	0.00	1	21.60	21.25	-1	1,095	-0.09%
2020/04/29	0	0.00	1	21.65	21.70	-1	1,095	-0.09%
2020/04/21	1	19.60	0	0.00	19.60	1	1,112	0.09%
2020/04/13	10	19.05	0	0.00	18.70	10	1,133	0.88%
2020/03/27	0	0.00	3	17.28	17.25	-3	1,105	-0.27%
2020/03/26	1	17.25	0	0.00	17.30	1	1,119	0.09%
2020/03/23	2	16.45	0	0.00	16.45	2	1,109	0.18%
2020/02/13	2	24.95	0	0.00	24.50	2	871	0.23%
2019/12/18	0	0.00	4	26.86	26.95	-4	831	-0.48%
2019/12/17	0	0.00	1	26.65	26.75	-1	826	-0.12%
2019/12/16	1	26.35	0	0.00	26.45	1	828	0.12%
2019/12/06	0	0.00	1	26.80	26.45	-1	1,024	-0.10%
2019/12/02	1	26.55	0	0.00	26.40	1	1,048	0.10%
2019/11/05	3	27.50	0	0.00	27.00	3	1,109	0.27%
2019/10/23	0	0.00	10	27.10	27.00	-10	1,112	-0.90%
2019/10/22	10	27.85	4	27.80	27.15	6	1,115	0.54%
2019/10/21	0	0.00	1	27.20	27.50	-1	1,079	-0.09%
2019/10/16	1	27.10	0	0.00	26.90	1	1,125	0.09%
2019/10/15	5	27.21	0	0.00	27.20	5	1,179	0.42%
2019/09/27	0	0.00	1	26.00	25.90	-1	1,234	-0.08%
2019/09/25	0	0.00	1	26.55	26.50	-1	1,286	-0.08%
2019/09/23	0	0.00	1	26.85	26.85	-1	1,297	-0.08%
2019/09/19	1	27.15	0	0.00	26.80	1	1,296	0.08%
2019/09/18	1	26.75	1	27.60	26.95	0	1,290	0.00%
2019/09/12	0	0.00	4	26.38	26.45	-4	1,231	-0.32%
2019/09/11	4	26.40	2	26.50	26.40	2	1,221	0.16%
2019/09/04	1	25.60	0	0.00	25.50	1	1,189	0.08%
2019/08/30	3	25.23	0	0.00	25.20	3	1,237	0.24%
2019/08/07	0	0.00	1	26.80	26.40	-1	1,527	-0.07%
2019/07/30	1	26.35	0	0.00	26.30	1	1,573	0.06%
2019/07/24	0	0.00	0.8	26.70	26.70	-0.8	1,730	-0.05%
2019/07/17	0	0.00	1	27.65	27.25	-1	1,666	-0.06%
2019/07/04	0	0.00	1	27.20	26.90	-1	1,633	-0.06%
2019/07/01	0	0.00	1	26.60	26.40	-1	1,602	-0.06%
2019/06/20	0	0.00	4	26.35	26.35	-4	1,763	-0.23%
2019/06/04	0	0.00	1	26.10	26.10	-1	2,071	-0.05%
2019/05/23	1	27.20	0	0.00	27.00	1	2,339	0.04%
2019/05/21	3	28.03	0.2	27.20	27.20	2.8	2,470	0.11%
2019/05/15	0	0.00	3	25.75	25.75	-3	2,908	-0.10%
2019/05/14	0	0.00	1	25.15	25.30	-1	2,945	-0.03%
2019/05/13	0	0.00	5	25.44	25.50	-5	3,085	-0.16%
2019/05/09	3	26.40	1	26.25	26.25	2	3,088	0.06%
2019/05/08	0	0.00	3	26.95	27.05	-3	3,072	-0.10%
2019/05/06	53	28.24	50	27.88	27.65	3	3,088	0.10%
2019/04/29	0	0.00	2	26.50	26.20	-2	3,032	-0.07%
2019/04/25	0	0.00	2	26.40	26.20	-2	3,052	-0.07%
2019/04/24	0	0.00	2	26.50	26.25	-2	3,056	-0.07%
2019/04/16	4	26.23	0	0.00	26.35	4	3,068	0.13%
2019/04/15	1	27.20	0	0.00	27.05	1	3,029	0.03%
2019/04/02	0	0.00	1	27.55	27.30	-1	2,980	-0.03%
2019/04/01	1	27.25	1	27.20	27.30	0	2,993	0.00%
2019/03/29	4	28.98	2	28.35	28.20	2	3,007	0.07%
2019/03/25	1	27.90	0	0.00	27.75	1	2,971	0.03%
2019/03/22	5	28.72	4.2	28.69	28.50	0.8	2,949	0.03%
2019/03/21	2	29.45	5	29.89	29.50	-3	2,877	-0.10%
2019/03/20	1	29.30	1	29.45	29.25	0	2,735	0.00%
2019/03/18	0	0.00	1	28.85	28.55	-1	2,601	-0.04%
2019/03/15	1	28.30	0	0.00	28.70	1	2,579	0.04%
2019/03/13	1	27.40	0	27.40	27.35	1	2,561	0.04%
2019/03/12	0	0.00	1	28.05	27.50	-1	2,570	-0.04%
2019/03/08	0	0.00	1	27.10	27.20	-1	2,575	-0.04%
2019/03/07	2	27.98	0	0.00	27.40	2	2,602	0.08%
2019/02/26	0	0.00	3	29.90	28.80	-3	2,590	-0.12%
2019/02/25	5	29.03	2.1	28.55	29.35	2.9	2,499	0.12%
2019/02/20	2	28.73	8	28.83	28.95	-6	2,315	-0.26%
2019/02/19	10	29.05	9	29.19	29.10	1	2,203	0.05%
2019/02/18	5	26.71	7	26.55	26.70	-2	1,946	-0.10%
2019/02/15	4	25.93	11	25.15	26.15	-7	1,928	-0.36%
2019/02/14	10	24.65	0	0.00	24.50	10	1,725	0.58%
2019/02/13	0	0.00	1	24.45	24.60	-1	1,714	-0.06%
2019/02/12	2	24.05	6	24.36	24.30	-4	1,684	-0.24%
2019/01/24	1	25.65	6	26.37	26.60	-5	1,550	-0.32%
2019/01/23	0	0.00	2	25.05	25.05	-2	1,460	-0.14%
2019/01/14	0.6	24.20	0	0.00	24.20	0.6	1,523	0.04%
2019/01/10	0.4	24.20	0	0.00	24.25	0.4	1,525	0.03%
2019/01/08	2	25.00	0	0.00	24.80	2	1,519	0.13%
2018/12/27	0	0.00	5	25.45	25.00	-5	1,763	-0.28%
2018/12/25	0	0.00	35.4	25.41	25.25	-35.4	1,910	-1.85%
2018/12/24	20	26.20	0	0.00	26.20	20	2,009	1.00%
2018/12/20	2	25.80	0	0.00	25.85	2	2,715	0.07%
2018/12/18	0	0.00	1	26.85	27.00	-1	3,031	-0.03%
2018/12/14	1	28.35	0	0.00	28.15	1	3,055	0.03%
2018/12/06	1	27.70	0	0.00	27.55	1	3,137	0.03%
2018/11/30	4	28.93	0	0.00	28.85	4	3,110	0.13%
2018/11/29	2	29.90	1	30.40	29.90	1	3,072	0.03%
2018/11/28	2	30.00	0	0.00	29.95	2	3,062	0.07%
2018/11/21	0	0.00	3	33.30	33.05	-3	2,971	-0.10%
2018/11/14	0	0.00	1	34.50	33.65	-1	2,998	-0.03%
2018/11/13	0	0.00	4	32.78	32.50	-4	2,910	-0.14%
2018/11/09	1	32.20	0	0.00	33.00	1	2,909	0.03%
2018/11/08	1	32.60	2	33.00	32.50	-1	2,903	-0.03%
2018/11/07	2	32.55	0	0.00	32.60	2	2,903	0.07%
2018/11/06	1	32.00	0	0.00	32.00	1	2,893	0.03%
2018/11/05	2	33.00	1	33.60	32.55	1	2,876	0.03%
2018/11/02	3	32.73	2	33.60	32.95	1	2,855	0.04%
2018/11/01	2	32.18	1	32.30	32.05	1	2,796	0.04%
2018/10/31	0	0.00	0.4	32.20	32.20	-0.4	2,793	-0.02%
2018/10/30	0	0.00	5	32.29	31.90	-5	2,791	-0.18%
2018/10/29	1	31.20	0	0.00	31.70	1	2,769	0.04%
2018/10/26	3	31.73	0	0.00	31.40	3	2,769	0.11%
2018/10/25	0	0.00	5	33.03	31.30	-5	2,786	-0.18%
2018/10/17	1	31.55	0	0.00	31.35	1	2,979	0.03%
2018/10/16	1	31.60	0	0.00	31.30	1	2,993	0.03%
2018/10/12	5	31.64	6	31.79	32.20	-1	2,998	-0.03%
2018/10/11	0	0.00	3	31.50	31.50	-3	2,980	-0.10%
2018/10/08	1	35.00	1	35.30	35.30	0	2,986	0.00%
2018/10/03	2	39.50	1	39.60	38.10	1	2,958	0.03%
2018/10/02	5	40.74	10	40.32	40.05	-5	2,852	-0.18%
2018/10/01	11	41.58	5.3	41.50	41.60	5.7	2,765	0.21%
2018/09/28	9.9	41.05	19	41.97	39.80	-9.1	2,552	-0.36%
2018/09/27	18	42.06	2	42.00	42.70	16	2,425	0.66%
2018/09/26	6	40.36	6.5	40.29	41.15	-0.5	2,053	-0.03%
2018/09/25	1	37.45	1	37.45	37.45	0	1,803	0.00%
2018/09/21	1	34.50	0	0.00	34.05	1	1,777	0.06%
2018/09/20	1	34.55	0	0.00	34.70	1	1,790	0.06%
2018/09/19	8	34.74	7	34.54	34.15	1	1,866	0.05%
2018/09/07	1	34.00	0	0.00	33.55	1	2,352	0.04%
2018/08/31	1	36.15	0	0.00	35.30	1	2,545	0.04%
2018/08/30	1	36.60	0	0.00	36.50	1	2,583	0.04%
2018/08/27	0	0.00	2	37.30	37.15	-2	2,790	-0.07%
2018/08/23	2	38.20	1	38.75	38.20	1	2,896	0.03%
2018/08/17	0	0.00	1	34.85	35.25	-1	3,129	-0.03%
2018/08/16	1	32.80	0	0.00	32.85	1	3,214	0.03%
2018/08/10	0	0.00	0.4	37.05	37.05	-0.4	3,579	-0.01%
2018/08/09	0	0.00	0.2	37.30	37.30	-0.2	3,720	-0.01%
2018/08/08	0	0.00	4	37.65	37.35	-4	3,908	-0.10%
2018/08/06	1	37.30	0	0.00	37.30	1	4,265	0.02%
2018/07/31	0.2	41.10	1	41.15	41.10	-0.8	5,096	-0.02%
2018/07/18	0	0.00	5	15.70	15.60	-5	5,229	-0.10%
2018/07/12	2	15.10	0	0.00	15.15	2	5,518	0.04%
2018/07/11	2	15.13	0	0.00	15.15	2	5,621	0.04%
2018/07/10	2	15.35	0	0.00	15.45	2	5,750	0.03%
2018/07/09	0	0.00	7	15.50	15.30	-7	6,005	-0.12%
2018/07/04	1	16.10	0	0.00	16.10	1	7,627	0.01%
2018/07/02	0	0.00	3	18.10	17.75	-3	7,924	-0.04%
2018/06/28	1	17.90	0	0.00	17.75	1	8,279	0.01%
2018/06/26	1	17.65	0	0.00	17.65	1	9,058	0.01%
2018/06/25	1	18.10	0	0.00	18.15	1	9,292	0.01%
2018/06/22	1	18.40	0	0.00	18.40	1	9,531	0.01%
2018/06/21	1	19.00	0	0.00	18.90	1	9,520	0.01%
2018/06/19	0	0.00	2	19.95	19.35	-2	9,482	-0.02%
2018/06/15	1	19.15	2	19.50	19.10	-1	9,398	-0.01%
2018/06/14	8	20.07	16	19.94	19.70	-8	9,338	-0.09%
2018/06/13	1	19.70	15	18.97	19.70	-14	9,122	-0.15%
2018/06/08	2	18.10	0	0.00	18.10	2	8,919	0.02%
2018/06/07	10	18.18	2	18.20	18.30	8	8,910	0.09%
2018/06/06	4	18.53	0	0.00	18.40	4	8,919	0.04%
2018/06/05	24	18.77	0	0.00	18.50	24	8,900	0.27%
2018/06/04	0	0.00	9	19.02	18.85	-9	8,870	-0.10%
2018/06/01	12	18.83	0	0.00	18.90	12	8,831	0.14%
2018/05/28	7	18.26	0	0.00	18.25	7	8,746	0.08%
2018/05/25	4	18.75	8	19.05	18.70	-4	8,721	-0.05%
2018/05/24	13	18.93	17	18.70	19.30	-4	8,710	-0.05%
2018/05/23	12	18.34	2	18.60	18.05	10	8,637	0.12%
2018/05/22	4	19.08	0	0.00	18.95	4	8,568	0.05%
2018/05/18	0	0.00	5	19.45	19.50	-5	8,493	-0.06%
2018/05/17	5	19.40	50	19.31	19.15	-45	8,462	-0.53%
2018/05/16	11	20.42	7	20.40	20.30	4	8,321	0.05%
2018/05/15	0	0.00	4	20.98	20.85	-4	8,292	-0.05%
2018/05/14	3	20.30	5	20.25	20.30	-2	8,277	-0.02%
2018/05/11	1	20.70	1	21.00	20.70	0	8,260	0.00%
2018/05/10	33	21.15	0	0.00	20.90	33	8,217	0.40%
2018/05/09	13	21.31	23	20.43	21.50	-10	8,186	-0.12%
2018/05/08	2	20.80	19	21.10	20.90	-17	8,040	-0.21%
2018/05/07	21	21.81	5	21.68	22.00	16	7,918	0.20%
2018/05/04	4	20.25	0	0.00	20.05	4	7,744	0.05%
2018/05/03	14	21.75	8	21.38	21.40	6	7,599	0.08%
2018/05/02	14	24.13	8	24.75	23.70	6	7,419	0.08%
2018/04/30	12	23.80	1	23.00	24.20	11	7,147	0.15%
2018/04/27	1	21.75	0	0.00	22.00	1	6,924	0.01%
2018/04/26	6	21.83	0	0.00	21.45	6	6,817	0.09%
2018/04/24	5	23.60	11	23.86	24.00	-6	6,694	-0.09%
2018/04/23	0	0.00	1	25.20	25.10	-1	6,860	-0.01%
2018/04/20	3	25.17	3	25.60	25.40	0	6,824	0.00%
2018/04/19	12	25.74	1	25.35	25.90	11	6,738	0.16%
2018/04/18	1	24.20	0	0.00	24.80	1	6,566	0.02%
2018/04/17	10	24.05	1	24.00	24.05	9	6,658	0.14%
2018/04/16	4	24.45	21	24.65	24.30	-17	6,680	-0.25%
2018/04/13	7	25.69	0	0.00	25.50	7	6,977	0.10%
2018/04/12	24	26.18	32	26.04	26.40	-8	6,854	-0.12%
2018/04/11	14	25.13	11	23.85	26.05	3	6,572	0.05%
2018/04/10	15	23.21	50.7	22.49	23.70	-35.7	5,896	-0.61%
2018/04/09	14	22.10	1	22.10	22.10	13	5,290	0.25%
2018/04/03	4	19.63	11	19.20	20.10	-7	5,118	-0.14%
2018/04/02	3	18.50	12	18.70	18.40	-9	4,878	-0.18%
2018/03/31	12	18.55	12	18.43	18.60	0	4,723	0.00%
2018/03/30	13	18.40	5	18.20	18.35	8	4,498	0.18%
2018/03/29	9	17.57	83	16.52	17.70	-74	4,080	-1.81%
2018/03/28	85	16.19	12	15.81	16.20	73	3,675	1.99%
2018/03/27	2	15.80	12.2	15.13	15.80	-10.2	3,398	-0.30%
2018/03/14	0	0.00	1	14.30	14.25	-1	3,092	-0.03%
2018/03/05	0	0.00	2	14.35	14.35	-2	3,012	-0.07%
2018/03/01	0	0.00	1	14.00	13.90	-1	2,966	-0.03%
2018/02/12	1	13.00	0	0.00	13.00	1	2,973	0.03%
2018/02/01	0	0.00	2	14.55	14.60	-2	2,930	-0.07%
2018/01/31	0	0.00	10	13.80	14.30	-10	2,909	-0.34%
2018/01/25	5	14.10	3.1	14.15	14.10	1.9	3,154	0.06%
2018/01/23	0	0.00	1	14.30	14.50	-1	3,107	-0.03%
2018/01/22	7	14.59	0	0.00	14.30	7	3,099	0.23%
2018/01/18	0	0.00	22	14.59	14.80	-22	3,062	-0.72%
2018/01/17	25	14.70	44	15.10	15.25	-19	2,957	-0.64%
2018/01/16	5	14.00	5	13.95	13.95	0	2,700	0.00%
2018/01/15	0	0.00	1	14.00	13.70	-1	2,661	-0.04%
2018/01/11	6	14.16	16	13.63	13.85	-10	2,561	-0.39%
2018/01/10	20	14.83	110	14.78	14.75	-90	2,356	-3.82%	大賣/
2018/01/09	11	15.16	5	15.08	15.25	6	2,210	0.27%
2018/01/05	61	12.55	11	12.61	12.65	50	1,616	3.09%