台船 (2208)-凱基-高雄券商分點個股進出

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
18.35
漲跌
▲0.20
漲幅
+1.10%
成交量
2,822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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	18.20	18.35	-1	5,227	-0.02%
2024/04/26	12	18.06	0	0.00	18.15	12	5,244	0.23%
2024/04/22	0.1	18.60	1	18.45	18.45	-0.9	5,500	-0.02%
2024/04/19	5	18.67	0	0.00	18.70	5	5,679	0.09%
2024/04/17	1	18.85	6.7	18.96	19.00	-5.7	6,202	-0.09%
2024/04/16	6.1	19.35	4	18.95	18.85	2.1	6,218	0.03%
2024/04/15	4	19.49	0	0.00	19.40	4	6,169	0.06%
2024/04/11	8.1	19.15	0	0.00	19.15	8.1	6,134	0.13%
2024/04/10	0.6	19.70	19	19.74	19.50	-18.4	6,071	-0.30%
2024/04/09	0	0.00	0.2	19.05	19.05	-0.2	5,805	0.00%
2024/04/08	0	19.00	8	19.09	18.90	-8	5,772	-0.14%
2024/04/03	0	0.00	2	18.83	18.85	-2	5,764	-0.03%
2024/04/01	0	0.00	1	18.75	18.90	-1	5,790	-0.02%
2024/03/28	0	0.00	10.3	19.00	18.95	-10.3	5,740	-0.18%
2024/03/27	3	19.25	7	19.16	19.10	-4	5,696	-0.07%
2024/03/26	4	18.90	0	0.00	18.80	4	5,614	0.07%
2024/03/25	15	19.10	0	0.00	19.10	15	5,481	0.27%
2024/03/22	1	19.10	1	19.00	19.05	0	5,430	0.00%
2024/03/21	5	18.89	13	18.81	18.90	-8	5,313	-0.15%
2024/03/20	3	18.87	1	18.80	18.75	2	5,245	0.04%
2024/03/19	42	19.09	31	19.13	19.25	11	5,153	0.21%
2024/03/18	26	18.75	16	18.71	18.60	10	4,770	0.21%
2024/03/15	5	17.63	0	0.00	17.75	5	4,490	0.11%
2024/03/13	0.1	17.75	9	17.70	17.65	-9	4,453	-0.20%
2024/03/12	0	0.00	1	17.80	17.75	-1	4,430	-0.02%
2024/03/11	0.6	17.70	0	0.00	17.75	0.6	4,398	0.01%
2024/03/08	1	17.60	1	17.65	17.55	0	4,380	0.00%
2024/03/07	1	17.75	4.8	17.71	17.75	-3.8	4,387	-0.09%
2024/03/06	0	18.05	1	17.90	17.90	-1	4,330	-0.02%
2024/03/05	10	18.00	3	17.95	17.95	7	4,295	0.16%
2024/03/01	0	0.00	5	18.25	18.20	-5	4,242	-0.12%
2024/02/29	0	18.35	15	18.25	18.35	-15	4,228	-0.35%
2024/02/27	25.4	18.08	0	0.00	18.05	25.4	4,145	0.61%
2024/02/26	0	18.10	0	0.00	18.05	0	4,100	0.00%
2024/02/23	0.2	18.25	250	18.11	17.95	-249.8	4,062	-6.15%	大賣/鉅額交易
2024/02/22	0	18.25	250	18.14	18.20	-250	3,970	-6.30%	大賣/鉅額交易
2024/02/21	11.4	17.90	0	0.00	17.90	11.4	3,829	0.30%
2024/02/20	1.1	18.05	0	0.00	18.00	1.1	3,776	0.03%
2024/02/19	10	18.05	0	0.00	18.15	10	3,678	0.27%
2024/02/15	0	0.00	7	18.01	18.15	-7	3,584	-0.20%
2024/02/05	3.1	17.74	0	0.00	17.90	3.1	3,542	0.09%
2024/01/31	0	0.00	21	18.10	18.05	-21	3,425	-0.61%
2024/01/30	2	18.40	2	18.50	18.20	0	3,396	0.00%
2024/01/29	0.8	18.40	0.9	18.40	18.25	-0.1	3,358	0.00%
2024/01/25	0.3	18.60	0	0.00	18.55	0.3	3,323	0.01%
2024/01/23	1	18.35	0	0.00	18.45	1	3,225	0.03%
2024/01/22	0	0.00	4	18.05	18.10	-4	3,130	-0.13%
2024/01/19	0.1	18.00	82	17.95	17.95	-82	3,079	-2.66%
2024/01/18	5	18.05	1	18.05	18.00	4	3,017	0.13%
2024/01/17	22	18.43	30	18.35	18.15	-8	2,941	-0.27%
2024/01/16	8.1	18.56	138.9	18.55	18.55	-130.8	2,832	-4.62%	大賣/鉅額交易
2024/01/15	1	19.05	4	19.43	19.05	-3	2,728	-0.11%
2024/01/12	60	18.93	1,107	18.68	18.90	-1,047	2,509	-41.72%	大賣/鉅額交易
2024/01/11	0	0.00	116	20.00	20.00	-116	1,927	-6.02%	大賣/鉅額交易
2024/01/10	1	20.15	10	20.80	20.10	-9	1,888	-0.48%
2024/01/09	0	0.00	2	21.03	20.45	-2	1,843	-0.11%
2024/01/08	118	20.69	2	20.75	20.90	116	1,802	6.44%	大買/鉅額交易
2024/01/05	1	20.70	50	20.36	20.50	-49	1,685	-2.91%
2024/01/04	4	20.00	0	0.00	20.00	4	1,663	0.24%
2024/01/03	1	20.10	0	0.00	20.10	1	1,701	0.06%
2024/01/02	2	20.10	0	0.00	20.10	2	1,696	0.12%
2023/12/29	42.1	20.22	13.3	20.24	20.30	28.8	1,680	1.71%
2023/12/28	3	20.30	0	0.00	20.25	3	1,655	0.18%
2023/12/27	0	0.00	2	20.50	20.45	-2	1,648	-0.12%
2023/12/26	0	0.00	10	20.39	20.50	-10	1,676	-0.60%
2023/12/25	0	0.00	10	20.21	20.20	-10	1,733	-0.58%
2023/12/21	20.1	20.70	115	20.67	20.65	-95	1,751	-5.42%	大賣/
2023/12/20	2	20.60	70.1	20.66	20.75	-68.1	1,773	-3.84%
2023/12/19	2	20.80	160	20.71	20.60	-158	1,821	-8.68%	大賣/鉅額交易
2023/12/15	0	0.00	230	21.33	21.45	-230	2,161	-10.64%	大賣/鉅額交易
2023/12/14	0	0.00	19	21.55	21.80	-19	2,178	-0.87%
2023/12/08	10	21.25	82	21.27	21.30	-72	2,179	-3.30%
2023/12/06	0	0.00	0.1	21.75	21.65	-0.1	2,223	0.00%
2023/12/05	1	21.95	0	0.00	22.05	1	2,238	0.04%
2023/12/04	2	22.20	11	22.17	22.20	-9	2,227	-0.40%
2023/12/01	1	21.60	7	21.80	21.60	-6	2,201	-0.27%
2023/11/29	0	0.00	6	21.66	21.80	-6	2,313	-0.26%
2023/11/28	0	0.00	1	21.75	21.70	-1	2,317	-0.04%
2023/11/24	2	21.60	3	21.50	21.60	-1	2,324	-0.04%
2023/11/23	0	0.00	7	21.26	21.25	-7	2,306	-0.30%
2023/11/20	20	21.10	0	0.00	21.15	20	2,410	0.83%
2023/11/17	0	20.85	0	0.00	20.80	0	2,450	0.00%
2023/11/13	0	0.00	2	20.20	20.30	-2	2,482	-0.08%
2023/11/10	2.1	20.20	0	0.00	20.20	2.1	2,516	0.08%
2023/11/09	0	0.00	3	20.60	20.45	-3	2,527	-0.12%
2023/11/03	2	20.60	0	0.00	20.50	2	2,744	0.07%
2023/10/27	5	20.30	0	0.00	20.35	5	2,810	0.18%
2023/10/26	0	20.55	0	0.00	20.35	0	2,854	0.00%
2023/10/23	10	20.49	0	0.00	20.25	10	2,906	0.34%
2023/10/20	40	20.35	0	0.00	20.30	40	2,939	1.36%
2023/10/18	0	20.75	0	0.00	20.70	0	2,968	0.00%
2023/10/17	0.1	21.01	0	0.00	20.85	0.1	2,985	0.00%
2023/10/16	1	21.20	0	0.00	21.10	1	3,010	0.03%
2023/10/12	8.2	21.34	0	0.00	21.35	8.2	3,080	0.26%
2023/10/11	1	22.15	0	0.00	21.70	1	3,109	0.03%
2023/10/06	3	21.80	0	0.00	21.75	3	3,087	0.10%
2023/10/05	1.1	21.91	0	0.00	21.85	1.1	3,110	0.04%
2023/10/04	0	22.00	0	0.00	21.90	0	3,129	0.00%
2023/10/03	37	22.00	0	0.00	22.00	37	3,123	1.18%
2023/10/02	0	0.00	20	22.33	22.25	-20	3,115	-0.64%
2023/09/28	6	22.97	0	0.00	22.85	6	3,073	0.20%
2023/09/27	0	0.00	7	23.40	23.40	-7	3,022	-0.23%
2023/09/26	2	23.53	0	0.00	23.40	2	3,072	0.07%
2023/09/25	3	24.10	0	0.00	23.90	3	3,099	0.10%
2023/09/22	1	23.70	1	23.75	24.20	0	3,274	0.00%
2023/09/21	13	24.18	4	24.35	23.65	9	3,276	0.27%
2023/09/20	4	24.58	35	24.82	24.65	-31	3,243	-0.96%
2023/09/19	0	0.00	2	24.15	23.90	-2	2,977	-0.07%
2023/09/18	2	23.60	0	0.00	23.65	2	2,948	0.07%
2023/09/14	15	23.70	8	23.45	23.75	7	2,933	0.24%
2023/09/12	2	23.50	0	0.00	23.25	2	3,034	0.07%
2023/09/11	3	24.00	0	0.00	23.90	3	3,042	0.10%
2023/09/07	3	23.80	23	23.84	23.80	-20	3,117	-0.64%
2023/09/05	2	24.00	2	24.03	23.85	0	3,155	0.00%
2023/09/04	2	23.85	1.1	23.89	23.75	0.9	3,151	0.03%
2023/09/01	0	0.00	2	23.30	23.20	-2	3,130	-0.06%
2023/08/31	0	22.90	1	23.00	23.20	-1	3,160	-0.03%
2023/08/30	2	22.90	0	0.00	22.90	2	3,236	0.06%
2023/08/29	10	22.95	3	23.00	22.85	7	3,276	0.21%
2023/08/28	0	0.00	12	22.74	22.65	-12	3,299	-0.36%
2023/08/25	25	22.76	0	0.00	22.70	25	3,321	0.75%
2023/08/24	1	22.95	8	22.76	22.90	-7	3,332	-0.21%
2023/08/22	0	0.00	5	21.55	21.30	-5	3,362	-0.15%
2023/08/21	0	21.60	0	0.00	21.25	0	3,437	0.00%
2023/08/18	2	21.60	0	0.00	21.45	2	3,513	0.06%
2023/08/17	3	20.63	0	0.00	21.20	3	3,639	0.08%
2023/08/16	4	20.75	0	0.00	20.80	4	3,837	0.10%
2023/08/15	1	21.30	40	21.30	21.25	-39	3,863	-1.01%
2023/08/14	9	21.21	0	0.00	21.30	9	3,929	0.23%
2023/08/11	0.1	22.00	0	0.00	21.85	0.1	3,992	0.00%
2023/08/10	9	21.78	9	22.06	21.65	0	4,061	0.00%
2023/08/09	1	23.50	1	23.55	23.55	0	4,065	0.00%
2023/08/02	3	23.25	100	23.25	23.25	-97	4,406	-2.20%
2023/07/31	2	23.45	0	0.00	23.35	2	4,567	0.04%
2023/07/28	1	23.20	0	0.00	23.25	1	4,696	0.02%
2023/07/27	50	23.40	0	0.00	23.35	50	4,828	1.04%
2023/07/26	1	23.15	0	0.00	23.10	1	4,966	0.02%
2023/07/25	52	23.10	3	23.27	23.10	49	5,132	0.95%
2023/07/24	6	23.17	0	0.00	23.05	6	5,276	0.11%
2023/07/21	7	23.57	1	23.75	23.40	6	5,369	0.11%
2023/07/20	0	0.00	5	23.35	23.60	-5	5,619	-0.09%
2023/07/19	1	23.10	10	23.20	23.05	-9	5,723	-0.16%
2023/07/18	16	23.28	10	23.35	23.20	6	6,021	0.10%
2023/07/17	12	23.41	20	23.49	23.70	-8	6,255	-0.13%
2023/07/14	1	23.70	26	23.74	23.70	-25	6,647	-0.38%
2023/07/13	2.1	23.95	2	23.95	23.90	0.1	7,371	0.00%
2023/07/06	0	0.00	20	24.70	24.50	-20	12,275	-0.16%
2023/07/05	1	25.05	10	24.80	24.70	-9	12,664	-0.07%
2023/07/04	5	25.30	0	0.00	24.95	5	12,964	0.04%
2023/07/03	1	24.75	2	24.55	24.95	-1	13,434	-0.01%
2023/06/30	0	0.00	39	24.82	24.75	-39	13,414	-0.29%
2023/06/29	0	0.00	4	24.63	24.75	-4	13,260	-0.03%
2023/06/28	21	24.50	12	24.28	24.35	9	13,288	0.07%
2023/06/27	12	23.80	0	0.00	23.75	12	13,354	0.09%
2023/06/26	0	0.00	250.1	24.00	24.00	-250.1	13,520	-1.85%	大賣/鉅額交易
2023/06/21	3	24.25	0	0.00	24.35	3	13,543	0.02%
2023/06/20	0	0.00	12	24.44	24.30	-12	13,572	-0.09%
2023/06/19	4	24.74	0	0.00	24.65	4	13,584	0.03%
2023/06/16	1	23.90	5	24.05	24.25	-4	13,523	-0.03%
2023/06/15	1	23.65	4	23.90	24.00	-3	13,496	-0.02%
2023/06/14	2	23.68	0	0.00	23.80	2	13,495	0.01%
2023/06/13	7	23.99	20	23.95	24.00	-13	13,476	-0.10%
2023/06/12	2	24.50	0	0.00	24.40	2	13,450	0.01%
2023/06/07	20	25.00	2	25.10	25.00	18	13,615	0.13%
2023/06/06	4	25.03	10	24.95	25.00	-6	13,710	-0.04%
2023/06/05	3	25.18	3	25.08	25.25	0	13,754	0.00%
2023/06/02	3	24.57	0	0.00	24.55	3	13,692	0.02%
2023/06/01	10	24.20	0	0.00	24.50	10	13,707	0.07%
2023/05/31	5	24.31	0	0.00	24.15	5	13,726	0.04%
2023/05/30	2	24.25	10	24.18	24.20	-8	13,743	-0.06%
2023/05/29	2	24.70	0	0.00	24.45	2	13,846	0.01%
2023/05/26	4	24.45	150	24.37	24.15	-146	14,024	-1.04%	大賣/鉅額交易
2023/05/25	2	25.10	6	25.16	25.00	-4	14,202	-0.03%
2023/05/24	13	25.64	0	0.00	25.50	13	14,532	0.09%
2023/05/23	21	24.98	5	25.20	25.20	16	14,960	0.11%
2023/05/22	1	25.65	31	25.36	25.75	-30	15,172	-0.20%
2023/05/19	0	0.00	5	24.59	24.40	-5	15,107	-0.03%
2023/05/17	40	24.50	6	24.48	24.50	34	15,114	0.22%
2023/05/16	7	24.14	9	24.23	24.20	-2	15,064	-0.01%
2023/05/15	161	24.20	0	0.00	24.40	161	15,050	1.07%	大買/鉅額交易
2023/05/12	5	23.41	2	24.00	23.45	3	14,986	0.02%
2023/05/11	5	23.41	2	24.00	23.30	3	15,004	0.02%
2023/05/09	4	23.99	0	0.00	24.00	4	14,813	0.03%
2023/05/08	237	24.75	25	24.60	24.60	212	14,767	1.44%	大買/鉅額交易
2023/05/05	43	24.68	1	24.50	24.45	42	14,788	0.28%
2023/05/04	18	25.04	190	24.99	24.95	-172	14,725	-1.17%	大賣/鉅額交易
2023/05/03	52	25.93	15	25.86	25.60	37	14,602	0.25%
2023/05/02	6	26.02	23	26.14	26.00	-17	14,519	-0.12%
2023/04/28	3	26.25	0	0.00	25.95	3	14,388	0.02%
2023/04/27	5	25.83	0	0.00	25.80	5	14,204	0.04%
2023/04/26	6	25.62	0	0.00	25.60	6	14,028	0.04%
2023/04/25	55.5	26.03	33	26.05	25.80	22.5	13,919	0.16%
2023/04/24	2	26.15	5	26.25	26.20	-3	13,643	-0.02%
2023/04/21	11	25.91	1	25.50	25.90	10	13,517	0.07%
2023/04/20	13	26.12	93	25.87	26.00	-80	13,184	-0.61%
2023/04/19	103.3	26.41	400	26.61	26.35	-296.7	12,924	-2.30%	大買/大賣/鉅額交易
2023/04/18	38.5	27.17	44	27.12	27.30	-5.5	12,499	-0.04%
2023/04/17	580.5	27.60	231	27.59	28.00	349.5	11,720	2.98%	大買/大賣/鉅額交易
2023/04/14	165.3	26.74	60	27.83	26.45	105.3	10,447	1.01%	大買/鉅額交易
2023/04/13	56	26.41	47	26.18	26.85	9	8,708	0.10%
2023/04/12	2	24.55	65	24.58	24.45	-63	7,450	-0.85%
2023/04/11	25	23.84	0	0.00	23.60	25	6,981	0.36%
2023/04/10	5	23.87	33	23.67	24.05	-28	6,724	-0.42%
2023/04/07	22	22.95	2	22.90	22.80	20	6,381	0.31%
2023/04/06	22	23.95	14	24.24	23.75	8	6,051	0.13%
2023/03/31	0	0.00	13	23.35	23.35	-13	5,535	-0.23%
2023/03/30	10	23.40	10	23.40	23.50	0	5,525	0.00%
2023/03/29	5	23.50	0	0.00	23.40	5	5,514	0.09%
2023/03/28	1	23.45	1	23.80	23.45	0	5,472	0.00%
2023/03/27	22	23.25	21	23.59	23.50	1	5,380	0.02%
2023/03/22	0	0.00	1	22.20	22.25	-1	5,405	-0.02%
2023/03/21	3	21.85	0	0.00	22.00	3	5,397	0.06%
2023/03/20	0	0.00	0.5	21.65	21.70	-0.5	5,399	-0.01%
2023/03/17	2	21.50	2	21.65	21.65	0	5,452	0.00%
2023/03/16	0	21.05	0	0.00	21.05	0	5,439	0.00%
2023/03/15	2	21.80	0	0.00	21.40	2	5,440	0.04%
2023/03/14	5	21.65	30	21.65	21.55	-25	5,476	-0.46%
2023/03/13	16	21.92	0	0.00	21.85	16	5,537	0.29%
2023/03/10	117	22.71	12	22.79	22.55	105	5,579	1.88%	大買/鉅額交易
2023/03/09	26	23.50	36	23.43	23.55	-10	5,546	-0.18%
2023/03/08	15	23.03	0	0.00	23.20	15	5,953	0.25%
2023/03/07	1	22.95	1	22.90	22.90	0	6,051	0.00%
2023/03/06	11	22.96	0	0.00	23.05	11	6,032	0.18%
2023/03/03	30	23.05	1	23.05	22.90	29	6,013	0.48%
2023/03/01	6	22.85	0	0.00	22.80	6	6,074	0.10%
2023/02/24	2	23.40	4	23.70	23.55	-2	5,998	-0.03%
2023/02/23	106	24.19	7	24.05	24.05	99	5,785	1.71%	大買/
2023/02/22	71	23.96	24	23.90	24.20	47	5,503	0.85%
2023/02/21	75	24.25	73	23.83	23.90	2	5,138	0.04%
2023/02/20	5	23.25	36	22.99	23.25	-31	4,657	-0.66%
2023/02/17	51	21.55	10	21.55	21.50	41	4,327	0.95%
2023/02/16	8	20.89	0	0.00	20.85	8	4,204	0.19%
2023/02/15	1	21.00	4	21.01	21.00	-3	4,246	-0.07%
2023/02/13	1	21.05	12	21.04	21.00	-11	4,358	-0.25%
2023/02/10	0	0.00	16	20.81	20.65	-16	4,522	-0.35%
2023/02/09	0	0.00	102	20.40	20.50	-102	4,544	-2.24%	大賣/鉅額交易
2023/02/07	0	0.00	2	20.30	20.30	-2	4,534	-0.04%
2023/02/06	13	20.30	1	20.30	20.20	12	4,508	0.27%
2023/02/03	0	0.00	2	20.43	20.45	-2	4,443	-0.05%
2023/02/02	100	20.15	4	20.03	20.10	96	4,350	2.21%
2023/02/01	1	19.50	10	19.60	19.85	-9	4,275	-0.21%
2023/01/31	6	19.25	0	0.00	19.35	6	4,223	0.14%
2023/01/30	4	18.70	1	18.75	18.70	3	4,170	0.07%
2023/01/16	1	18.40	0	0.00	18.40	1	4,142	0.02%
2023/01/13	17	18.52	0	0.00	18.45	17	4,135	0.41%
2023/01/12	20	18.75	1	18.80	18.60	19	4,137	0.46%
2023/01/11	10	18.80	35	18.89	18.90	-25	4,133	-0.60%
2023/01/10	0	0.00	10	18.80	18.65	-10	4,124	-0.24%
2023/01/09	7	18.85	0	0.00	18.70	7	4,119	0.17%
2023/01/06	5	18.95	20	18.90	18.85	-15	4,097	-0.37%
2023/01/05	3	19.15	0.4	19.20	19.00	2.6	4,116	0.06%
2023/01/04	0	0.00	0	19.40	19.15	0	4,121	0.00%
2023/01/03	15	19.15	0	0.00	19.20	15	4,122	0.36%
2022/12/27	2	19.85	0	0.00	19.80	2	4,053	0.05%
2022/12/23	6	19.49	0	0.00	19.50	6	3,976	0.15%
2022/12/20	1	19.25	0	0.00	19.15	1	3,923	0.03%
2022/12/16	16	20.02	0	0.00	20.10	16	3,873	0.41%
2022/12/15	72	20.41	78	20.32	20.30	-6	3,799	-0.16%
2022/12/09	8	19.91	3	19.95	19.90	5	3,509	0.14%
2022/12/08	5	19.65	0	0.00	19.65	5	3,437	0.15%
2022/12/07	10	19.60	0	0.00	19.65	10	3,400	0.29%
2022/12/06	1	19.55	40	19.80	19.55	-39	3,344	-1.17%
2022/12/05	1	20.00	2	20.10	19.90	-1	3,272	-0.03%
2022/12/02	2	19.93	50	19.96	19.95	-48	3,171	-1.51%
2022/12/01	4	19.75	2	19.70	19.55	2	3,017	0.07%
2022/11/30	51	20.64	35	20.28	19.90	16	2,906	0.55%
2022/11/29	0	0.00	6.2	19.85	19.85	-6.2	2,364	-0.26%
2022/11/28	0	0.00	3	17.97	18.05	-3	2,169	-0.14%
2022/11/25	50	18.74	1	18.35	18.35	49	2,150	2.28%
2022/11/24	1	18.60	3	18.33	18.40	-2	2,107	-0.09%
2022/11/23	5	18.15	0	0.00	18.45	5	2,030	0.25%
2022/11/22	69	17.89	1	18.25	18.25	68	1,937	3.51%
2022/11/21	1	17.40	0	0.00	17.40	1	1,863	0.05%
2022/11/18	0	0.00	4	17.90	17.80	-4	1,846	-0.22%
2022/11/15	0	0.00	5	18.30	18.20	-5	1,752	-0.29%
2022/11/14	0	0.00	3	18.50	18.50	-3	1,714	-0.17%
2022/11/11	52	19.25	0	0.00	18.75	52	1,672	3.11%
2022/11/10	12	19.33	33	19.27	18.95	-21	1,586	-1.32%
2022/11/09	0	0.00	66	18.58	18.65	-66	1,411	-4.68%
2022/11/08	67	18.91	48.9	18.69	18.50	18.1	1,331	1.36%
2022/11/07	20	17.76	16	18.05	18.15	4	1,088	0.37%
2022/11/04	14	15.86	14	16.50	16.50	0	976	0.00%
2022/11/03	0	0.00	4	15.05	15.00	-4	898	-0.44%
2022/11/01	0	0.00	2	15.10	15.10	-2	904	-0.22%
2022/10/28	1.1	14.76	0	0.00	14.70	1.1	934	0.12%
2022/10/27	2	14.85	0	0.00	15.00	2	984	0.20%
2022/10/26	3	14.85	0	0.00	14.80	3	986	0.30%
2022/10/21	0	0.00	0.8	14.60	14.60	-0.8	951	-0.09%
2022/10/20	0	0.00	5	14.70	14.65	-5	948	-0.53%
2022/10/18	0	0.00	5	14.95	15.00	-5	930	-0.54%
2022/10/17	0.1	14.70	0	0.00	14.90	0.1	932	0.01%
2022/10/14	21	15.00	0	0.00	15.00	21	941	2.23%
2022/10/13	4.2	14.69	0	0.00	14.55	4.2	936	0.45%
2022/10/12	2.2	15.45	0	0.00	15.40	2.2	912	0.24%
2022/10/11	0	15.85	0	0.00	15.70	0	900	0.00%
2022/10/05	5	16.40	0	0.00	16.25	5	916	0.55%
2022/10/04	0	16.20	0	0.00	16.35	0	920	0.00%
2022/10/03	0.2	15.85	0	0.00	16.00	0.2	917	0.02%
2022/09/30	22.1	15.73	0	0.00	15.85	22.1	917	2.40%
2022/09/28	4.1	15.91	2.8	16.06	15.90	1.3	902	0.14%
2022/09/26	3.3	16.78	0	0.00	16.75	3.3	877	0.38%
2022/09/23	0.1	17.30	0	0.00	17.20	0.1	883	0.01%
2022/09/22	4.1	17.40	0	0.00	17.50	4.1	877	0.46%
2022/09/20	1	17.50	4	17.65	17.65	-3	870	-0.34%
2022/09/19	0.2	17.78	0	0.00	17.55	0.2	883	0.02%
2022/09/16	0.1	17.95	0	0.00	17.80	0.1	891	0.01%
2022/09/14	0.1	18.00	0	0.00	17.95	0.1	909	0.01%
2022/09/13	0	0.00	0	18.30	18.10	0	924	0.00%
2022/09/12	1	18.15	0	0.00	18.25	1	963	0.10%
2022/09/07	0.2	18.05	0	0.00	17.85	0.2	994	0.02%
2022/09/02	1.2	18.12	0	0.00	18.20	1.2	1,061	0.11%
2022/09/01	0.1	18.25	0	0.00	18.15	0.1	1,064	0.01%
2022/08/31	0.1	18.25	0	0.00	18.35	0.1	1,061	0.01%
2022/08/30	0	0.00	30	18.25	18.20	-30	1,071	-2.80%
2022/08/29	0.2	18.60	0	0.00	18.20	0.2	1,069	0.02%
2022/08/25	1	18.75	0	0.00	18.65	1	1,060	0.09%
2022/08/23	0	0.00	5	18.30	18.30	-5	1,057	-0.47%
2022/08/19	8	18.50	0	0.00	18.50	8	1,064	0.75%
2022/08/15	0	0.00	1	18.75	18.75	-1	1,096	-0.09%
2022/08/12	0	0.00	20	18.60	18.70	-20	1,096	-1.82%
2022/08/11	0	0.00	0	18.45	18.45	0	1,090	0.00%
2022/08/05	0	0.00	20	18.55	18.35	-20	1,163	-1.72%
2022/08/04	20	17.80	0	0.00	17.80	20	1,214	1.65%
2022/08/03	10	18.50	20	18.55	18.20	-10	1,236	-0.81%
2022/07/29	0.1	18.05	0	0.00	17.95	0.1	1,267	0.01%
2022/07/26	20.1	18.10	2	17.90	17.90	18.1	1,319	1.37%
2022/07/25	0.1	18.30	0	0.00	18.20	0.1	1,329	0.01%
2022/07/21	0	0.00	27	18.56	18.60	-27	1,434	-1.88%
2022/07/20	0.1	18.35	0	0.00	18.20	0.1	1,490	0.01%
2022/07/19	0	0.00	7	18.35	18.25	-7	1,506	-0.46%
2022/07/18	0	0.00	2	17.95	17.80	-2	1,506	-0.13%
2022/07/12	0.1	17.10	0	0.00	16.95	0.1	1,549	0.01%
2022/07/06	0	0.00	2	17.70	17.45	-2	1,616	-0.12%
2022/07/04	2	17.10	0	0.00	17.20	2	1,641	0.12%
2022/07/01	1.2	17.41	1	17.25	17.25	0.2	1,661	0.01%
2022/06/30	6	17.80	0	0.00	17.90	6	1,651	0.36%
2022/06/24	0	18.05	0	0.00	18.00	0	1,671	0.00%
2022/06/23	1	17.60	20	17.70	17.70	-19	1,672	-1.14%
2022/06/20	4.3	17.85	1	18.10	17.60	3.3	1,678	0.19%
2022/06/17	0.2	18.28	0	0.00	18.25	0.2	1,680	0.01%
2022/06/16	1.1	18.27	1	18.55	18.25	0.1	1,674	0.00%
2022/06/15	2	18.85	0	0.00	18.75	2	1,680	0.12%
2022/06/14	16.1	18.49	1	18.35	18.45	15.1	1,683	0.90%
2022/06/13	0	0.00	2	19.05	18.85	-2	1,679	-0.12%
2022/06/10	4	19.43	0	0.00	19.35	4	1,689	0.24%
2022/06/09	2	19.50	0	0.00	19.40	2	1,707	0.12%
2022/06/06	0	19.70	0	0.00	19.60	0	1,885	0.00%
2022/05/31	0.1	19.75	0	0.00	19.65	0.1	1,962	0.00%
2022/05/19	0.2	19.00	0	0.00	19.00	0.2	2,093	0.01%
2022/05/17	1	18.85	0	0.00	18.85	1	2,186	0.05%
2022/05/16	0	0.00	1	19.00	18.85	-1	2,193	-0.05%
2022/05/13	6	18.90	0	0.00	18.95	6	2,187	0.27%
2022/05/12	0.1	19.20	0	0.00	18.85	0.1	2,163	0.00%
2022/05/10	0.1	19.85	0	0.00	20.20	0.1	2,059	0.00%
2022/05/09	0.2	20.02	0.4	20.00	20.05	-0.2	2,042	-0.01%
2022/05/06	3	20.30	0	0.00	20.30	3	2,029	0.15%
2022/05/05	3	20.78	0	0.00	20.70	3	2,023	0.15%
2022/05/04	0	0.00	2	20.95	20.70	-2	2,018	-0.10%
2022/04/29	0	0.00	1	21.05	21.00	-1	2,039	-0.05%
2022/04/28	0	0.00	4	21.35	20.95	-4	2,057	-0.19%
2022/04/27	4	21.65	0	0.00	21.35	4	2,025	0.20%
2022/04/26	0	0.00	1	21.75	21.65	-1	1,967	-0.05%
2022/04/25	0	0.00	3	21.60	21.10	-3	1,912	-0.16%
2022/04/20	3	21.95	0	0.00	21.60	3	1,954	0.15%
2022/04/18	3	21.45	0	0.00	21.25	3	1,930	0.16%
2022/04/14	0	0.00	7	21.30	21.30	-7	1,918	-0.36%
2022/04/11	2.1	20.46	0	0.00	20.45	2.1	1,957	0.11%
2022/04/08	3	20.80	0	0.00	20.75	3	1,982	0.15%
2022/04/07	2	20.85	0	0.00	20.80	2	1,980	0.10%
2022/04/06	0	21.25	0	0.00	21.30	0	1,999	0.00%
2022/04/01	0.1	21.10	4	21.05	21.10	-3.9	1,999	-0.20%
2022/03/31	2	21.25	5	21.25	21.15	-3	2,011	-0.15%
2022/03/28	5	21.10	1	21.10	21.20	4	1,996	0.20%
2022/03/23	2	21.95	0	0.00	21.75	2	1,997	0.10%
2022/03/22	0	0.00	3	22.00	22.05	-3	1,990	-0.15%
2022/03/21	0	0.00	20	21.75	21.75	-20	1,961	-1.02%
2022/03/16	20	21.30	0	0.00	21.00	20	1,998	1.00%
2022/03/14	10	21.75	0	0.00	21.60	10	2,006	0.50%
2022/03/11	5	21.85	1	21.90	21.95	4	2,010	0.20%
2022/03/10	10	22.28	27	22.14	22.00	-17	2,011	-0.85%
2022/03/09	0	0.00	21	22.05	22.10	-21	1,963	-1.07%
2022/03/08	0	0.00	25.8	21.31	21.20	-25.8	1,887	-1.37%
2022/03/07	0	0.00	4	21.35	21.20	-4	1,864	-0.21%
2022/03/03	5	21.85	11	21.87	21.90	-6	1,876	-0.32%
2022/03/02	1.8	21.54	2	21.60	21.70	-0.2	1,865	-0.01%
2022/03/01	0	0.00	2	21.50	21.60	-2	1,868	-0.11%
2022/02/25	5	20.90	0	0.00	20.95	5	1,868	0.27%
2022/02/24	10.1	21.45	5	21.20	20.85	5.1	1,873	0.27%
2022/02/21	20	21.95	0	0.00	21.70	20	1,882	1.06%
2022/02/18	5	21.45	1	22.00	21.75	4	1,886	0.21%
2022/02/17	5	21.20	0	0.00	21.15	5	1,816	0.28%
2022/02/16	20	21.10	17	21.15	21.25	3	1,830	0.16%
2022/02/15	5	20.90	0	0.00	20.85	5	1,835	0.27%
2022/02/11	1	20.85	0	0.00	20.85	1	1,866	0.05%
2022/02/09	0.1	21.15	2	21.15	21.25	-2	1,930	-0.10%
2022/02/08	0	0.00	1	21.10	21.20	-1	1,951	-0.05%
2022/02/07	6	20.58	8	20.56	20.90	-2	1,982	-0.10%
2022/01/26	5	20.05	2	20.05	20.00	3	2,106	0.14%
2022/01/25	19.1	20.01	0	0.00	20.00	19.1	2,116	0.90%
2022/01/24	12	20.08	25	20.17	20.15	-13	2,129	-0.61%
2022/01/21	5.1	20.45	5	20.50	20.40	0.1	2,141	0.00%
2022/01/19	4	20.85	0	0.00	20.80	4	2,137	0.19%
2022/01/18	100	21.10	0	0.00	20.90	100	2,143	4.67%
2022/01/17	1	20.85	0	0.00	21.00	1	2,153	0.05%
2022/01/14	0.2	21.08	0	0.00	20.90	0.2	2,168	0.01%
2022/01/13	4.1	21.29	0	0.00	21.15	4.1	2,159	0.19%
2022/01/11	21.1	21.68	10	21.88	21.55	11.1	2,150	0.51%
2022/01/10	5.1	21.75	5	21.70	21.80	0.1	2,160	0.00%
2022/01/07	5.1	21.95	5	21.80	21.80	0.1	2,172	0.00%
2022/01/06	0	0.00	5	22.25	22.05	-5	2,167	-0.23%
2022/01/05	25.1	22.06	5	22.20	21.90	20.1	2,176	0.92%
2022/01/04	0	0.00	3.1	22.15	22.20	-3.1	2,212	-0.14%
2022/01/03	15	21.92	15	21.98	22.15	0	2,192	0.00%
2021/12/30	12	21.97	0	0.00	21.95	12	2,198	0.55%
2021/12/29	10	21.70	7	21.79	21.85	3	2,209	0.14%
2021/12/27	0	0.00	0.5	21.45	21.40	-0.5	2,301	-0.02%
2021/12/24	2	21.45	0	0.00	21.45	2	2,348	0.09%
2021/12/23	10	21.45	0	0.00	21.45	10	2,381	0.42%
2021/12/21	5	21.50	0	0.00	21.45	5	2,419	0.21%
2021/12/20	0	0.00	2	21.80	21.60	-2	2,425	-0.08%
2021/12/17	14	21.50	0	0.00	21.50	14	2,441	0.57%
2021/12/16	0	21.65	0	0.00	21.50	0	2,442	0.00%
2021/12/15	0	21.55	0	0.00	21.40	0	2,473	0.00%
2021/12/14	25.1	21.63	0	0.00	21.40	25.1	2,489	1.01%
2021/12/13	1	22.00	0	0.00	21.90	1	2,460	0.04%
2021/12/10	12	21.92	2	21.95	22.05	10	2,470	0.40%
2021/12/09	13	22.03	0	0.00	22.05	13	2,475	0.53%
2021/12/08	2	22.45	3	22.70	22.20	-1	2,460	-0.04%
2021/12/07	0	0.00	1	22.20	22.20	-1	2,465	-0.04%
2021/12/03	0	0.00	1	22.00	21.95	-1	2,497	-0.04%
2021/12/02	10	21.95	0	0.00	21.85	10	2,540	0.39%
2021/12/01	20	22.08	0	0.00	22.10	20	2,570	0.78%
2021/11/30	0	0.00	2	22.10	22.30	-2	2,629	-0.08%
2021/11/29	14	21.66	0	0.00	21.70	14	2,647	0.53%
2021/11/26	2	22.10	0	0.00	22.00	2	2,702	0.07%
2021/11/25	2	22.43	0	0.00	22.30	2	2,812	0.07%
2021/11/23	0	0.00	51	22.05	22.00	-51	2,835	-1.80%
2021/11/22	2	22.35	0	0.00	22.35	2	2,885	0.07%
2021/11/19	0	0.00	1.5	22.27	22.15	-1.5	2,920	-0.05%
2021/11/16	1	22.65	10	22.85	22.50	-9	3,313	-0.27%
2021/11/12	0	0.00	15	22.40	22.40	-15	3,764	-0.40%
2021/11/09	5	22.70	0	0.00	22.70	5	4,035	0.12%
2021/11/08	0	0.00	26	22.62	22.75	-26	4,030	-0.65%
2021/11/05	1	22.10	2	22.25	22.15	-1	4,069	-0.02%
2021/11/04	3	22.82	4	22.90	22.40	-1	4,078	-0.02%
2021/11/03	5	23.00	13	22.73	22.90	-8	4,075	-0.20%
2021/11/02	0	0.00	1	22.15	22.15	-1	4,000	-0.02%
2021/11/01	130	22.22	21	22.26	22.15	109	4,030	2.70%	大買/鉅額交易
2021/10/29	0	0.00	11	21.89	21.80	-11	4,035	-0.27%
2021/10/28	1	21.60	17	21.60	21.55	-16	4,050	-0.40%
2021/10/27	1	21.35	0	0.00	21.35	1	4,093	0.02%
2021/10/26	6	21.49	15	21.55	21.45	-9	4,169	-0.22%
2021/10/25	7	21.50	5	21.60	21.55	2	4,256	0.05%
2021/10/21	0	0.00	6	21.90	21.55	-6	4,411	-0.14%
2021/10/15	10	21.00	0	0.00	20.90	10	4,860	0.21%
2021/10/14	0	0.00	20	20.75	20.80	-20	4,970	-0.40%
2021/10/13	10	20.80	0	0.00	20.50	10	5,090	0.20%
2021/10/12	17	20.76	0	0.00	20.70	17	5,273	0.32%
2021/10/07	1	22.00	18	21.86	21.85	-17	5,852	-0.29%
2021/10/06	15	21.30	9	21.35	21.20	6	6,070	0.10%
2021/10/05	0	0.00	7	21.26	21.60	-7	6,279	-0.11%
2021/10/04	4.1	21.75	0	0.00	21.60	4.1	6,420	0.06%
2021/10/01	4	22.55	0	0.00	22.45	4	6,574	0.06%
2021/09/29	6	22.71	0	22.90	22.70	6	8,346	0.07%
2021/09/28	2.1	22.95	0	0.00	22.90	2.1	8,859	0.02%
2021/09/24	0.1	23.20	0	0.00	23.05	0.1	9,911	0.00%
2021/09/22	10	22.80	0	0.00	22.75	10	11,576	0.09%
2021/09/16	0	0.00	7	23.00	23.05	-7	13,779	-0.05%
2021/09/14	12	23.09	5	23.45	23.05	7	17,417	0.04%
2021/09/13	7	23.39	10	23.35	23.30	-3	21,568	-0.01%
2021/09/10	15	23.23	10	23.55	23.50	5	24,448	0.02%
2021/09/08	37	23.25	21	23.25	23.20	16	27,334	0.06%
2021/09/07	1	23.60	6	23.63	23.50	-5	29,832	-0.02%
2021/09/06	1	23.40	10	23.70	23.40	-9	31,157	-0.03%
2021/09/03	0	0.00	6	24.20	23.85	-6	31,286	-0.02%
2021/09/02	0	0.00	5	24.40	24.10	-5	31,329	-0.02%
2021/09/01	5	24.25	2	24.20	24.10	3	31,427	0.01%
2021/08/31	10	24.60	18	24.64	24.65	-8	31,969	-0.03%
2021/08/27	1	23.95	16	24.10	23.95	-15	32,360	-0.05%
2021/08/26	0	0.00	4	24.09	24.00	-4	32,704	-0.01%
2021/08/25	6	24.09	5	24.15	24.20	1	33,286	0.00%
2021/08/24	0	0.00	5	24.55	23.85	-5	33,357	-0.01%
2021/08/23	3	24.30	30	24.12	24.00	-27	33,394	-0.08%
2021/08/20	0	0.00	5	23.15	23.10	-5	33,387	-0.01%
2021/08/19	3	24.32	2	24.65	23.50	1	33,397	0.00%
2021/08/18	0	0.00	17	24.02	24.10	-17	33,180	-0.05%
2021/08/17	22	23.13	0	0.00	22.80	22	33,237	0.07%
2021/08/16	3	23.23	4	23.35	23.20	-1	33,777	0.00%
2021/08/13	1	24.00	15	24.07	23.95	-14	34,091	-0.04%
2021/08/12	0	23.45	5	23.40	23.45	-5	33,970	-0.01%
2021/08/11	14	23.27	10	23.35	23.35	4	34,116	0.01%
2021/08/10	12	23.83	11	23.87	23.75	1	34,202	0.00%
2021/08/09	7	23.97	0	0.00	23.90	7	34,362	0.02%
2021/08/06	8	24.24	2	24.30	23.95	6	34,464	0.02%
2021/08/05	28	23.88	0	0.00	23.95	28	34,663	0.08%
2021/08/02	5	23.90	12.3	24.19	24.20	-7.3	35,478	-0.02%
2021/07/30	9	24.17	14	24.13	24.05	-5	35,601	-0.01%
2021/07/29	6	24.42	4	24.00	24.70	2	35,684	0.01%
2021/07/28	14	24.00	4	24.00	23.85	10	35,757	0.03%
2021/07/27	12	24.47	4	24.40	24.40	8	36,236	0.02%
2021/07/26	8	24.90	7	25.05	24.90	1	36,648	0.00%
2021/07/23	10	25.20	30	25.05	25.20	-20	36,871	-0.05%
2021/07/22	4	24.33	6	24.40	24.35	-2	37,094	-0.01%
2021/07/21	8.1	24.19	7	24.65	24.10	1.1	37,461	0.00%
2021/07/20	22	24.80	3	25.05	24.80	19	38,136	0.05%
2021/07/19	15	25.49	3.1	25.64	25.60	11.9	38,573	0.03%
2021/07/16	4	25.23	4	25.24	25.15	0	40,374	0.00%
2021/07/15	35	25.70	6	25.53	25.75	29	41,689	0.07%
2021/07/14	15	25.49	3	25.15	24.90	12	42,415	0.03%
2021/07/13	2.1	25.40	9	25.52	25.20	-7	43,019	-0.02%
2021/07/12	48	25.96	3	26.40	25.80	45	42,947	0.10%
2021/07/09	18	26.57	18	26.59	26.40	0	42,805	0.00%
2021/07/08	8	26.99	7	26.98	27.05	1	42,891	0.00%
2021/07/07	70	27.17	20	27.43	27.50	50	42,832	0.12%
2021/07/06	121	28.12	205	27.82	28.25	-84	42,444	-0.20%	大買/大賣/
2021/07/05	88	25.89	106	26.70	26.95	-18	41,278	-0.04%	大賣/
2021/07/02	68	26.71	13	26.77	26.60	55	40,903	0.13%
2021/07/01	22	27.67	22	27.92	27.10	0	40,656	0.00%
2021/06/30	41	27.70	21	28.21	27.85	20	40,332	0.05%
2021/06/29	84	28.62	78.5	28.38	28.10	5.5	39,878	0.01%
2021/06/28	62.1	28.84	56.2	29.11	28.90	5.9	39,901	0.01%
2021/06/25	72.1	28.58	14	28.28	27.90	58.1	38,693	0.15%
2021/06/24	122.2	28.39	83	28.75	28.45	39.2	37,832	0.10%	大買/
2021/06/23	130	28.82	59	29.34	28.15	71	35,736	0.20%	大買/
2021/06/22	225	32.70	320	32.44	31.25	-95	34,203	-0.28%	大買/大賣/
2021/06/21	156	30.24	87.2	30.43	31.10	68.8	30,045	0.23%	大買/
2021/06/18	132	28.67	116	28.71	28.30	16	27,198	0.06%	大買/大賣/
2021/06/17	59	26.92	66	26.98	27.10	-7	25,096	-0.03%
2021/06/16	166	27.43	153.2	27.15	26.65	12.8	24,395	0.05%	大買/大賣/
2021/06/15	40	25.33	193	25.20	26.15	-153	21,945	-0.70%	大賣/鉅額交易
2021/06/11	7.5	23.99	4	24.05	23.80	3.5	20,715	0.02%
2021/06/10	6	23.45	4	23.58	23.45	2	20,690	0.01%
2021/06/09	23	23.59	10	23.80	23.45	13	20,648	0.06%
2021/06/08	46	24.64	25	24.71	24.10	21	20,565	0.10%
2021/06/07	5	24.09	9.5	23.48	23.90	-4.5	20,083	-0.02%
2021/06/04	25	24.00	8	24.09	24.10	17	19,964	0.09%
2021/06/03	3	23.58	16	23.93	24.00	-13	19,624	-0.07%
2021/06/02	37	23.37	38	23.24	23.40	-1	19,299	-0.01%
2021/06/01	42	22.29	2	22.75	22.75	40	18,664	0.21%
2021/05/31	78	22.43	4	22.26	22.05	74	18,570	0.40%
2021/05/28	8	22.68	149	22.43	22.65	-141	18,435	-0.76%	大賣/鉅額交易
2021/05/27	2	22.00	7	22.04	21.90	-5	18,259	-0.03%
2021/05/26	2	22.23	3	22.10	21.95	-1	18,494	-0.01%
2021/05/25	20	22.25	80	22.09	22.00	-60	18,527	-0.32%
2021/05/24	152	22.91	148	22.49	22.40	4	18,330	0.02%	大買/大賣/
2021/05/21	84	21.62	35	21.85	21.90	49	17,771	0.28%
2021/05/20	0	0.00	2	20.10	19.95	-2	17,418	-0.01%
2021/05/19	2	20.33	0	0.00	20.45	2	17,365	0.01%
2021/05/18	8	19.49	9	19.45	20.05	-1	17,255	-0.01%
2021/05/17	44.1	18.66	13	18.47	18.25	31.1	17,120	0.18%
2021/05/14	29	20.30	0	0.00	20.10	29	16,930	0.17%
2021/05/13	10.2	19.40	9	19.41	19.80	1.2	16,782	0.01%
2021/05/12	47.3	21.06	17	21.69	20.75	30.3	16,521	0.18%
2021/05/11	44	23.60	5	23.17	23.00	39	16,099	0.24%
2021/05/10	10	24.90	0	0.00	24.65	10	15,833	0.06%
2021/05/07	5	23.80	6	23.85	24.75	-1	15,601	-0.01%
2021/05/06	5	23.60	4	24.48	23.75	1	15,417	0.01%
2021/05/05	32	24.12	5	24.00	23.90	27	15,253	0.18%
2021/05/04	20	23.77	20	25.13	23.75	0	15,096	0.00%
2021/05/03	41	25.93	18	25.61	25.50	23	14,515	0.16%
2021/04/29	21.1	25.13	41	24.95	25.30	-19.9	14,021	-0.14%
2021/04/28	63.1	25.67	52	26.03	25.65	11.1	13,724	0.08%
2021/04/27	31	26.60	52	26.51	26.50	-21	13,380	-0.16%
2021/04/26	15.2	27.07	20	27.23	27.30	-4.8	12,907	-0.04%
2021/04/23	60	26.41	24	26.21	25.80	36	12,086	0.30%
2021/04/22	239.8	29.17	163.7	28.92	27.00	76.1	11,549	0.66%	大買/大賣/
2021/04/21	33	27.33	111	26.51	27.60	-78	9,621	-0.81%	大賣/
2021/04/20	75	25.62	144	25.65	25.10	-69	8,117	-0.85%	大賣/
2021/04/19	124	23.61	63.4	24.06	24.60	60.6	7,019	0.86%	大買/
2021/04/16	20	22.25	7	22.39	22.40	13	6,198	0.21%
2021/04/15	18	22.15	0	0.00	22.15	18	6,025	0.30%
2021/04/14	0.7	21.90	23.1	22.31	22.35	-22.4	5,967	-0.38%
2021/04/13	39	22.37	4	22.05	21.90	35	5,771	0.61%
2021/04/12	20	22.38	53	22.35	22.30	-33	5,613	-0.59%
2021/04/09	27	22.46	83	22.38	22.60	-56	5,550	-1.01%
2021/04/08	1.1	22.35	15	22.29	22.50	-13.9	5,392	-0.26%
2021/04/07	5.7	22.07	32	22.05	22.15	-26.3	5,263	-0.50%
2021/04/06	31	22.47	328	22.49	22.40	-297	5,191	-5.72%	大賣/鉅額交易
2021/04/01	30.9	21.80	119	21.96	22.15	-88.1	5,110	-1.72%	大賣/
2021/03/31	179.2	21.56	492	21.50	21.45	-312.8	4,798	-6.52%	大買/大賣/鉅額交易
2021/03/30	0.1	22.55	1	22.80	22.25	-0.9	3,993	-0.02%
2021/03/29	0	0.00	10	22.44	22.40	-10	4,034	-0.25%
2021/03/25	0.5	22.55	1	22.45	22.40	-0.5	5,212	-0.01%
2021/03/24	10	22.50	0	0.00	22.55	10	5,463	0.18%
2021/03/23	10	22.96	3	22.50	22.75	7	5,487	0.13%
2021/03/22	7	22.65	2	23.00	22.95	5	5,462	0.09%
2021/03/19	6	22.33	19	22.33	22.30	-13	5,380	-0.24%
2021/03/18	2	23.05	4	22.60	22.60	-2	5,313	-0.04%
2021/03/17	6	23.13	0	0.00	22.90	6	5,234	0.11%
2021/03/16	3.2	23.07	17	22.53	23.10	-13.8	5,088	-0.27%
2021/03/15	62	21.73	0.3	21.75	21.90	61.7	4,942	1.25%
2021/03/12	8	22.00	14	22.26	22.00	-6	4,899	-0.12%
2021/03/11	9	21.98	21	21.95	21.90	-12	4,838	-0.25%
2021/03/10	2	22.55	1	22.60	22.45	1	4,710	0.02%
2021/03/09	0	0.00	30	23.05	23.00	-30	4,636	-0.65%
2021/03/08	2.1	22.96	30	23.15	22.95	-27.9	4,632	-0.60%
2021/03/05	1	23.40	0	0.00	23.40	1	4,586	0.02%
2021/03/04	4	23.66	21	23.46	23.70	-17	4,584	-0.37%
2021/03/02	15	23.47	0	0.00	23.40	15	4,574	0.33%
2021/02/26	25.1	23.86	87	23.64	23.95	-61.9	4,553	-1.36%
2021/02/25	0	0.00	241	26.18	26.50	-241	4,253	-5.67%	大賣/鉅額交易
2021/02/24	0	0.00	70	25.44	25.30	-70	4,134	-1.69%
2021/02/23	5	25.25	53	25.26	25.25	-48	4,084	-1.18%
2021/02/22	0.2	24.95	230	24.85	25.10	-229.9	4,051	-5.67%	大賣/鉅額交易
2021/02/19	0	0.00	63	24.94	24.90	-63	3,993	-1.58%
2021/02/18	3	25.62	67	25.21	25.30	-64	3,966	-1.61%
2021/02/17	10	24.50	15	24.68	24.40	-5	3,906	-0.13%
2021/02/05	2	24.00	10	23.93	23.95	-8	3,887	-0.21%
2021/02/02	3	24.00	35	24.17	24.00	-32	3,912	-0.82%
2021/01/29	10	24.10	15	24.45	24.05	-5	3,888	-0.13%
2021/01/26	0.1	24.95	2	25.05	25.10	-2	3,864	-0.05%
2021/01/22	0	0.00	12	24.65	24.65	-12	3,864	-0.31%
2021/01/21	12	24.00	0	0.00	24.00	12	3,859	0.31%
2021/01/20	0	0.00	3	24.60	24.05	-3	3,859	-0.08%
2021/01/18	5	24.95	0	0.00	25.00	5	3,834	0.13%
2021/01/15	7	26.15	0	0.00	25.40	7	3,820	0.18%
2021/01/14	2	26.30	0	0.00	26.15	2	3,784	0.05%
2021/01/13	0	0.00	1	26.20	26.10	-1	3,773	-0.03%
2021/01/08	1	26.60	5	27.00	26.45	-4	3,680	-0.11%
2021/01/07	0	26.70	0	0.00	26.90	0	3,658	0.00%
2021/01/06	3.1	27.31	3	26.60	26.50	0.1	3,633	0.00%
2021/01/05	7	27.68	4	27.83	27.60	3	3,567	0.08%
2021/01/04	5	27.85	0	0.00	28.25	5	3,547	0.14%
2020/12/31	0	0.00	1	28.45	28.45	-1	3,478	-0.03%
2020/12/29	5	29.42	2	30.25	28.80	3	3,435	0.09%
2020/12/28	2	30.48	23	29.88	29.35	-21	3,310	-0.63%
2020/12/25	0	0.00	4	28.53	28.30	-4	3,066	-0.13%
2020/12/24	1	28.80	1	28.60	28.65	0	2,989	0.00%
2020/12/23	121	28.40	115	27.52	29.00	6	2,911	0.21%	大買/大賣/
2020/12/22	138.3	29.41	126	28.69	28.05	12.3	2,739	0.45%	大買/大賣/
2020/12/21	38	30.29	32	30.04	30.95	6	1,990	0.30%
2020/12/18	13	26.61	34	27.52	28.15	-21	1,510	-1.39%
2020/12/17	0	0.00	3	25.60	25.60	-3	1,250	-0.24%
2020/12/09	0.2	24.85	0	0.00	24.85	0.2	1,218	0.02%
2020/12/08	15	25.12	0	0.00	25.15	15	1,410	1.06%
2020/12/07	4	24.80	0	0.00	24.90	4	1,396	0.29%
2020/12/04	1	24.75	0	0.00	24.75	1	1,398	0.07%
2020/12/02	0	0.00	0.4	24.95	25.05	-0.4	1,577	-0.03%
2020/11/30	3	24.90	0	0.00	24.90	3	1,571	0.19%
2020/11/27	0	0.00	3	25.20	25.05	-3	1,561	-0.19%
2020/11/26	1	25.15	0	0.00	25.25	1	1,570	0.06%
2020/11/25	0	0.00	21.4	25.05	25.05	-21.4	1,603	-1.34%
2020/11/24	0	0.00	3	24.75	24.45	-3	1,537	-0.20%
2020/11/23	3	24.50	0.4	24.45	24.60	2.6	1,552	0.17%
2020/11/16	3	24.00	2	24.10	23.95	1	1,643	0.06%
2020/11/12	16	23.98	6	24.05	23.85	10	1,789	0.56%
2020/11/11	0	0.00	1.2	24.60	24.60	-1.2	1,765	-0.07%
2020/11/10	2	24.60	0	0.00	24.60	2	1,770	0.11%
2020/11/09	1	24.55	3.1	24.60	24.45	-2.1	1,782	-0.12%
2020/11/06	3	24.50	0	0.00	24.40	3	1,794	0.17%
2020/11/03	0.2	24.40	1	24.55	24.55	-0.8	1,946	-0.04%
2020/10/29	0	0.00	5	24.90	24.85	-5	2,027	-0.25%
2020/10/28	0	0.00	14	25.33	25.25	-14	2,105	-0.66%
2020/10/26	0	0.00	7	25.31	25.15	-7	2,154	-0.32%
2020/10/23	0	0.00	5	24.90	24.95	-5	2,188	-0.23%
2020/10/22	3	24.80	0	0.00	24.85	3	2,196	0.14%
2020/10/21	0	0.00	12	24.75	24.90	-12	2,212	-0.54%
2020/10/20	10.4	24.50	20	24.62	24.55	-9.6	2,217	-0.43%
2020/10/13	30	24.82	23	24.90	24.65	7	2,317	0.30%
2020/10/12	9	25.13	23	25.10	25.15	-14	2,325	-0.60%
2020/10/08	0	0.00	15	24.84	24.85	-15	2,394	-0.63%
2020/10/07	0	0.00	5	24.85	24.75	-5	2,392	-0.21%
2020/10/06	0	0.00	3	24.92	24.90	-3	2,394	-0.13%
2020/09/30	5	24.20	0	0.00	24.10	5	2,417	0.21%
2020/09/28	3	24.10	1	24.10	24.15	2	2,419	0.08%
2020/09/25	0	0.00	13	24.02	23.80	-13	2,432	-0.53%
2020/09/24	1	24.00	11	24.01	23.90	-10	2,416	-0.41%
2020/09/23	1	24.45	6	24.25	24.35	-5	2,395	-0.21%
2020/09/22	1	24.50	0	0.00	24.45	1	2,380	0.04%
2020/09/21	3	24.93	0	0.00	24.85	3	2,364	0.13%
2020/09/18	70	25.17	85	25.32	24.95	-15	2,367	-0.63%
2020/09/15	1	25.00	1.2	24.99	24.95	-0.2	2,384	-0.01%
2020/09/14	2	25.15	0	0.00	25.10	2	2,380	0.08%
2020/09/11	15	26.21	19	25.72	25.25	-4	2,354	-0.17%
2020/09/10	5.3	25.23	16	25.31	25.30	-10.8	2,148	-0.50%
2020/09/09	1	25.00	4	25.05	25.15	-3	2,135	-0.14%
2020/09/08	14	25.44	2	25.35	25.15	12	2,131	0.56%
2020/09/07	1	26.10	25	25.43	25.70	-24	2,099	-1.14%
2020/09/04	0	0.00	1.2	24.58	24.50	-1.2	2,001	-0.06%
2020/09/03	0	0.00	1	24.65	24.45	-1	2,009	-0.05%
2020/09/02	0	0.00	4	24.50	24.45	-4	2,010	-0.20%
2020/09/01	11	24.75	0	0.00	24.45	11	2,049	0.54%
2020/08/31	5	25.10	12	25.11	24.75	-7	2,042	-0.34%
2020/08/28	0	0.00	0.5	24.30	24.30	-0.5	1,982	-0.02%
2020/08/27	6	24.29	5	24.79	24.35	1	1,985	0.05%
2020/08/26	6	24.51	0	0.00	24.45	6	1,962	0.31%
2020/08/20	8	24.20	4	25.06	24.15	4	2,068	0.19%
2020/08/19	4	25.41	1	25.45	25.40	3	2,022	0.15%
2020/08/18	4	25.66	3	25.63	25.35	1	1,980	0.05%
2020/08/17	7	25.04	0	0.00	24.85	7	1,869	0.37%
2020/08/13	3	24.60	0	0.00	24.55	3	1,904	0.16%
2020/08/12	3	24.80	0	0.00	24.90	3	1,902	0.16%
2020/08/11	1	25.10	0	0.00	25.00	1	1,911	0.05%
2020/08/10	2	25.78	0	0.00	25.25	2	1,900	0.11%
2020/08/07	2	25.70	1	25.94	25.70	1	1,868	0.05%
2020/08/06	2	25.33	0	0.00	24.90	2	1,839	0.11%
2020/08/05	5	25.30	2	25.30	25.25	3	1,845	0.16%
2020/08/04	1	25.80	1	25.75	25.65	0	1,869	0.00%
2020/08/03	2	26.25	6	25.90	26.40	-4	1,840	-0.22%
2020/07/31	0	0.00	10	25.15	24.80	-10	1,786	-0.56%
2020/07/30	2	25.15	4	24.98	25.15	-2	1,897	-0.11%
2020/07/29	3	24.92	14	24.99	24.70	-11	1,876	-0.59%
2020/07/24	0	0.00	25	24.05	24.05	-25	1,834	-1.36%
2020/07/23	6	24.50	0	0.00	24.40	6	1,835	0.33%
2020/07/22	1	25.00	4	25.05	24.70	-3	1,832	-0.16%
2020/07/21	0	0.00	10	24.78	24.60	-10	1,772	-0.56%
2020/07/20	3	24.42	0.8	24.60	24.75	2.2	1,759	0.12%
2020/07/17	1	24.20	2	24.40	24.10	-1	1,737	-0.06%
2020/07/16	4	24.18	2	24.45	24.55	2	1,758	0.11%
2020/07/15	41	24.28	18	24.78	23.80	23	1,746	1.32%
2020/07/14	1	23.50	0	0.00	23.60	1	1,664	0.06%
2020/07/13	0	0.00	2	23.80	23.70	-2	1,671	-0.12%
2020/07/10	10	23.50	0	0.00	23.30	10	1,669	0.60%
2020/07/09	2	24.08	17	24.10	23.90	-15	1,663	-0.90%
2020/07/08	0	0.00	8	23.71	23.65	-8	1,627	-0.49%
2020/07/07	0	0.00	2.2	23.63	23.45	-2.2	1,623	-0.14%
2020/07/06	0	0.00	14	23.53	23.70	-14	1,629	-0.86%
2020/07/03	4	23.20	0	0.00	23.15	4	1,622	0.25%
2020/07/02	4	23.05	0	0.00	23.10	4	1,629	0.25%
2020/07/01	5	23.10	0	0.00	23.05	5	1,633	0.31%
2020/06/30	0	0.00	0.5	23.10	23.20	-0.5	1,632	-0.03%
2020/06/24	0	0.00	5	23.45	23.25	-5	1,648	-0.30%
2020/06/23	3	23.02	2	23.00	22.95	1	1,630	0.06%
2020/06/22	8	23.36	0	0.00	23.25	8	1,611	0.50%
2020/06/19	1	23.70	0	0.00	23.60	1	1,617	0.06%
2020/06/16	0	0.00	0.8	23.80	23.85	-0.8	1,633	-0.05%
2020/06/12	5	23.75	0	0.00	23.75	5	1,657	0.30%
2020/06/11	4	24.40	5	24.75	24.05	-1	1,669	-0.06%
2020/06/10	9	24.90	0	0.00	25.00	9	1,645	0.55%
2020/06/08	0	0.00	52	25.67	25.55	-52	1,676	-3.10%
2020/06/05	0	0.00	3	25.20	25.20	-3	1,637	-0.18%
2020/06/03	1	25.10	1	24.90	25.00	0	1,644	0.00%
2020/05/29	0	0.00	5	25.00	24.80	-5	1,600	-0.31%
2020/05/27	6.1	24.81	0	0.00	24.85	6.1	1,518	0.40%
2020/05/26	0	0.00	5	23.75	23.80	-5	1,476	-0.34%
2020/05/25	5	23.85	0	0.00	24.00	5	1,473	0.34%
2020/05/22	13	23.91	0	0.00	23.80	13	1,481	0.88%
2020/05/21	12	24.30	1	24.40	24.30	11	1,473	0.75%
2020/05/20	18	24.38	16	25.39	24.25	2	1,469	0.14%
2020/05/15	0	0.00	25	23.40	23.50	-25	1,383	-1.81%
2020/05/14	0	0.00	1	24.45	23.75	-1	1,366	-0.07%
2020/05/13	1	25.15	0	0.00	24.85	1	1,340	0.07%
2020/05/11	11	24.65	9	24.45	25.00	2	1,306	0.15%
2020/05/08	20	24.01	0	0.00	24.00	20	1,296	1.54%
2020/05/07	11	23.84	10	23.90	23.90	1	1,277	0.08%
2020/05/06	0	0.00	47	24.57	24.35	-47	1,248	-3.77%
2020/05/05	15	22.96	0	0.00	23.35	15	1,127	1.33%
2020/05/04	0	0.00	26	21.65	21.25	-26	1,095	-2.37%
2020/04/30	15	21.85	0	0.00	22.00	15	1,093	1.37%
2020/04/29	50	21.40	3.2	21.54	21.70	46.8	1,095	4.28%
2020/04/28	35	20.81	5	20.87	20.95	30	1,091	2.75%
2020/04/27	10	20.00	3	20.50	20.50	7	1,114	0.63%
2020/04/24	0	0.00	2	19.65	19.70	-2	1,115	-0.18%
2020/04/23	0	0.00	1	19.75	19.75	-1	1,116	-0.09%
2020/04/22	2	19.10	50	19.38	19.65	-48	1,114	-4.31%
2020/04/21	3	20.70	32	19.96	19.60	-29	1,112	-2.61%
2020/04/20	0	0.00	15	20.05	20.50	-15	1,081	-1.39%
2020/04/17	1	20.25	8	19.98	19.85	-7	1,112	-0.63%
2020/04/16	11	19.24	14	19.54	19.65	-3	1,140	-0.26%
2020/04/15	15	19.15	2	19.35	19.30	13	1,134	1.15%
2020/04/14	15	18.75	0	0.00	19.00	15	1,134	1.32%
2020/04/13	70	19.12	0	0.00	18.70	70	1,133	6.18%
2020/04/10	0	0.00	42	19.03	19.05	-42	1,132	-3.71%
2020/04/09	0	0.00	31	19.20	19.00	-31	1,135	-2.73%
2020/04/08	0	0.00	3	18.75	18.85	-3	1,137	-0.26%
2020/04/07	10	18.22	2	18.20	18.35	8	1,130	0.71%
2020/04/01	1	17.45	1	17.40	17.50	0	1,127	0.00%
2020/03/31	2	18.00	2	17.88	17.60	0	1,123	0.00%
2020/03/30	0	0.00	6	16.92	16.80	-6	1,099	-0.55%
2020/03/27	23	17.34	7	17.60	17.25	16	1,105	1.45%
2020/03/26	5	17.24	0	0.00	17.30	5	1,119	0.45%
2020/03/25	78	17.38	1	17.45	17.40	77	1,118	6.89%
2020/03/24	2	17.00	0	0.00	16.55	2	1,105	0.18%
2020/03/23	0	0.00	5	16.65	16.45	-5	1,109	-0.45%
2020/03/20	155	17.02	0	0.00	17.10	155	1,111	13.95%	大買/鉅額交易
2020/03/19	4	15.78	0	0.00	15.55	4	1,096	0.36%
2020/03/18	0	0.00	2	17.40	17.00	-2	1,073	-0.19%
2020/03/17	1	17.00	0	0.00	17.00	1	1,058	0.09%
2020/03/16	87	18.86	15	18.60	18.00	72	1,025	7.02%
2020/03/13	2	18.60	80	18.80	19.30	-78	1,002	-7.78%
2020/03/12	23	21.10	0	0.00	20.55	23	976	2.35%
2020/03/10	13	22.11	1	22.35	22.25	12	941	1.27%
2020/03/09	24	22.95	3	23.35	22.55	21	920	2.28%
2020/03/05	5	22.95	0	0.00	23.10	5	901	0.55%
2020/03/03	0	0.00	5	22.95	22.90	-5	894	-0.56%
2020/03/02	1	22.80	1	23.40	22.80	0	893	0.00%
2020/02/27	2	23.15	0	0.00	23.10	2	885	0.23%
2020/02/26	1	23.30	0	0.00	23.30	1	886	0.11%
2020/02/24	1	23.75	0	0.00	23.80	1	863	0.12%
2020/02/21	15	24.22	0	0.00	24.15	15	859	1.75%
2020/02/14	0	0.00	8	24.35	24.35	-8	868	-0.92%
2020/02/12	0	0.00	2	24.60	24.50	-2	862	-0.23%
2020/02/11	3	24.62	7	24.79	24.65	-4	854	-0.47%
2020/02/10	0	0.00	37	22.75	22.80	-37	849	-4.36%
2020/02/07	5	23.50	0	0.00	23.25	5	844	0.59%
2020/02/06	37	23.45	0	0.00	23.60	37	869	4.25%
2020/02/05	1	23.30	0	0.00	23.30	1	868	0.12%
2020/02/04	2	23.48	0	0.00	23.55	2	861	0.23%
2020/02/03	10	23.33	41	23.01	23.35	-31	854	-3.63%
2020/01/31	16	24.62	29	24.47	24.60	-13	847	-1.53%
2020/01/30	6	24.88	18	25.05	24.50	-12	834	-1.44%
2020/01/20	5	26.20	0	0.00	26.25	5	799	0.63%
2020/01/17	20	26.44	0	0.00	26.35	20	791	2.53%
2020/01/16	0	0.00	26	26.40	26.40	-26	792	-3.28%
2020/01/13	6.4	26.85	0	0.00	26.50	6.4	870	0.73%
2020/01/10	1	26.50	0	0.00	26.25	1	832	0.12%
2020/01/09	10	26.65	0	0.00	26.80	10	795	1.26%
2020/01/08	10	26.58	16	26.70	26.50	-6	804	-0.75%
2020/01/07	30	26.71	11	26.86	26.95	19	843	2.25%
2020/01/06	0	0.00	43	26.98	26.80	-43	877	-4.90%
2020/01/03	1	27.00	19	26.98	26.95	-18	870	-2.07%
2019/12/30	0	0.00	3	26.97	26.95	-3	853	-0.35%
2019/12/27	0	0.00	4	26.76	26.80	-4	842	-0.47%
2019/12/26	0	0.00	4	26.85	26.70	-4	839	-0.48%
2019/12/18	2	26.78	2	26.75	26.95	0	831	0.00%
2019/12/17	0	0.00	0.7	26.55	26.75	-0.7	826	-0.08%
2019/12/13	0.2	26.20	0	0.00	26.40	0.2	904	0.02%
2019/12/12	0	0.00	4	26.55	26.50	-4	904	-0.44%
2019/12/09	5	26.60	2	26.80	26.80	3	1,038	0.29%
2019/12/06	10	26.53	4	26.51	26.45	6	1,024	0.59%
2019/12/04	0	0.00	1	26.30	26.35	-1	1,026	-0.10%
2019/12/02	0	0.00	1	26.70	26.40	-1	1,048	-0.10%
2019/11/29	1	26.85	0	0.00	26.60	1	1,051	0.10%
2019/11/22	0	0.00	5	26.35	26.30	-5	1,082	-0.46%
2019/11/20	5	26.30	0	0.00	26.30	5	1,091	0.46%
2019/11/12	2	26.78	0	0.00	26.65	2	1,131	0.18%
2019/11/11	7	26.71	0	0.00	26.65	7	1,129	0.62%
2019/11/08	0	0.00	3	27.52	27.10	-3	1,117	-0.27%
2019/11/07	12	27.50	1	27.50	27.60	11	1,107	0.99%
2019/11/05	17	27.40	10	27.15	27.00	7	1,109	0.63%
2019/10/31	3	26.82	0	0.00	27.00	3	1,085	0.28%
2019/10/30	0	0.00	1	27.05	27.10	-1	1,084	-0.09%
2019/10/28	1	26.90	0	0.00	26.80	1	1,096	0.09%
2019/10/23	2	27.05	1	27.05	27.00	1	1,112	0.09%
2019/10/22	2	27.18	2	27.45	27.15	0	1,115	0.00%
2019/10/21	0	0.00	2	27.50	27.50	-2	1,079	-0.19%
2019/10/17	19	26.94	0	0.00	26.90	19	1,074	1.77%
2019/10/16	6	27.08	0	0.00	26.90	6	1,125	0.53%
2019/10/15	21	27.20	0	0.00	27.20	21	1,179	1.78%
2019/10/14	11	26.84	10	27.12	27.10	1	1,207	0.08%
2019/10/09	3	26.15	0	0.00	26.20	3	1,170	0.26%
2019/10/08	10	26.38	0	0.00	26.20	10	1,175	0.85%
2019/10/07	10	26.29	16	26.34	26.30	-6	1,178	-0.51%
2019/10/04	5	25.85	0	0.00	25.85	5	1,179	0.42%
2019/09/27	3	26.10	0	0.00	25.90	3	1,234	0.24%
2019/09/26	5	26.50	0	0.00	26.30	5	1,252	0.40%
2019/09/25	1	26.50	6	26.60	26.50	-5	1,286	-0.39%
2019/09/23	2	26.70	0	0.00	26.85	2	1,297	0.15%
2019/09/20	1	26.55	0	0.00	26.65	1	1,299	0.08%
2019/09/19	12	26.79	0	0.00	26.80	12	1,296	0.93%
2019/09/18	7	27.07	6	27.27	26.95	1	1,290	0.08%
2019/09/17	4	26.60	5	26.60	26.45	-1	1,213	-0.08%
2019/09/16	2	26.45	7	26.66	26.45	-5	1,225	-0.41%
2019/09/12	9	26.54	2	26.40	26.45	7	1,231	0.57%
2019/09/11	8	26.21	26	26.23	26.40	-18	1,221	-1.47%
2019/09/10	2	25.60	0	0.00	25.60	2	1,122	0.18%
2019/09/09	23	25.73	1	25.90	25.55	22	1,127	1.95%
2019/09/06	5	25.80	4	25.78	25.65	1	1,167	0.09%
2019/09/05	0	0.00	10	25.73	25.55	-10	1,174	-0.85%
2019/09/04	9	25.63	2	25.70	25.50	7	1,189	0.59%
2019/09/03	17	25.67	1	25.75	25.60	16	1,195	1.34%
2019/09/02	9	25.27	6	25.53	25.70	3	1,220	0.25%
2019/08/30	15	25.33	0	0.00	25.20	15	1,237	1.21%
2019/08/29	15	25.32	10	25.25	25.25	5	1,271	0.39%
2019/08/28	28	25.47	29	25.60	25.20	-1	1,284	-0.08%
2019/08/27	15	25.35	16	25.47	25.35	-1	1,264	-0.08%
2019/08/26	6	25.35	17	25.39	25.35	-11	1,272	-0.86%
2019/08/23	1	25.55	0	0.00	25.55	1	1,273	0.08%
2019/08/22	11	25.63	0	0.00	25.65	11	1,292	0.85%
2019/08/21	2	25.85	10	25.83	25.90	-8	1,302	-0.61%
2019/08/20	0	0.00	3	25.65	25.55	-3	1,314	-0.23%
2019/08/19	1	25.55	3	25.63	25.55	-2	1,319	-0.15%
2019/08/16	2	25.50	56	25.58	25.50	-54	1,337	-4.04%
2019/08/15	1	25.65	0	0.00	25.70	1	1,349	0.07%
2019/08/12	2	26.33	0	0.00	26.10	2	1,524	0.13%
2019/08/08	1	26.40	0	0.00	26.10	1	1,529	0.07%
2019/08/07	6	26.92	3	26.60	26.40	3	1,527	0.20%
2019/08/06	0	0.00	6	25.63	25.90	-6	1,503	-0.40%
2019/08/05	2	26.05	0	0.00	26.00	2	1,517	0.13%
2019/08/02	3	26.12	0	0.00	26.15	3	1,531	0.20%
2019/07/31	2	26.20	0	0.00	26.20	2	1,563	0.13%
2019/07/30	1	26.50	0	0.00	26.30	1	1,573	0.06%
2019/07/29	3	26.50	0	0.00	26.50	3	1,651	0.18%
2019/07/26	10	26.85	0	0.00	26.70	10	1,719	0.58%
2019/07/24	3	26.78	0	0.00	26.70	3	1,730	0.17%
2019/07/22	4	27.00	4	26.94	26.85	0	1,729	0.00%
2019/07/19	1	27.50	0	0.00	27.20	1	1,716	0.06%
2019/07/18	3	27.55	0	0.00	27.30	3	1,714	0.18%
2019/07/16	43	27.10	1	27.15	27.05	42	1,607	2.61%
2019/07/15	1	26.30	5.5	26.44	26.50	-4.5	1,548	-0.29%
2019/07/12	1	26.40	0	0.00	26.40	1	1,564	0.06%
2019/07/11	1	26.40	0	0.00	26.40	1	1,573	0.06%
2019/07/09	10	26.80	0	0.00	26.45	10	1,643	0.61%
2019/07/03	57	27.20	0	0.00	26.80	57	1,641	3.47%
2019/07/02	0	0.00	6	27.00	27.05	-6	1,625	-0.37%
2019/07/01	3	26.35	5	26.30	26.40	-2	1,602	-0.12%
2019/06/27	0	0.00	1	26.50	26.35	-1	1,677	-0.06%
2019/06/26	0	0.00	1	26.35	26.30	-1	1,707	-0.06%
2019/06/25	1	26.20	0	0.00	26.30	1	1,717	0.06%
2019/06/21	0	0.00	1	26.50	26.60	-1	1,755	-0.06%
2019/06/20	1	26.20	0	0.00	26.35	1	1,763	0.06%
2019/06/19	4	26.40	4	26.48	26.30	0	1,825	0.00%
2019/06/18	1	26.30	0	0.00	26.20	1	1,980	0.05%
2019/06/14	8	26.54	1	26.70	26.50	7	2,128	0.33%
2019/06/12	8	26.26	3	26.70	26.20	5	2,139	0.23%
2019/06/11	9	26.09	0	0.00	26.10	9	2,118	0.42%
2019/06/10	2	26.05	10	26.33	26.20	-8	2,114	-0.38%
2019/06/06	7	26.52	0	0.00	26.40	7	2,101	0.33%
2019/06/05	0	0.00	5	26.82	27.10	-5	2,093	-0.24%
2019/06/04	1	26.15	0	0.00	26.10	1	2,071	0.05%
2019/05/31	2	26.55	1	26.60	26.45	1	2,103	0.05%
2019/05/29	2	26.40	0	0.00	26.35	2	2,132	0.09%
2019/05/28	2	26.90	0	0.00	26.95	2	2,144	0.09%
2019/05/27	5	27.45	2	27.50	27.30	3	2,227	0.13%
2019/05/24	2	27.00	2	27.40	26.90	0	2,302	0.00%
2019/05/23	2	27.00	2	27.40	27.00	0	2,339	0.00%
2019/05/22	1	27.00	5	27.34	27.10	-4	2,380	-0.17%
2019/05/21	4	27.70	0	0.00	27.20	4	2,470	0.16%
2019/05/20	0	0.00	2	26.75	27.40	-2	2,634	-0.08%
2019/05/16	0	25.75	1	25.80	25.75	-1	2,891	-0.03%
2019/05/15	2	25.70	4	25.65	25.75	-2	2,908	-0.07%
2019/05/13	2	25.48	0	0.00	25.50	2	3,085	0.06%
2019/05/10	0	0.00	1	26.15	26.10	-1	3,094	-0.03%
2019/05/09	0.1	26.30	1	26.25	26.25	-0.9	3,088	-0.03%
2019/05/08	1	26.90	6	26.90	27.05	-5	3,072	-0.16%
2019/05/07	1	27.65	0.3	27.40	27.40	0.7	3,076	0.02%
2019/05/06	4	27.90	9	28.03	27.65	-5	3,088	-0.16%
2019/05/03	2	27.80	11	27.77	27.30	-9	3,091	-0.29%
2019/05/02	2	26.70	2	26.65	26.70	0	3,034	0.00%
2019/04/29	1	26.20	0	0.00	26.20	1	3,032	0.03%
2019/04/26	19	26.20	1	26.05	26.10	18	3,026	0.59%
2019/04/25	35	26.29	0	0.00	26.20	35	3,052	1.15%
2019/04/24	2	26.25	0	0.00	26.25	2	3,056	0.07%
2019/04/22	10	26.50	0	0.00	26.40	10	3,045	0.33%
2019/04/18	0	0.00	4	25.90	25.95	-4	3,073	-0.13%
2019/04/17	0	0.00	0.3	26.50	26.40	-0.3	3,068	-0.01%
2019/04/16	24	26.16	6	26.85	26.35	18	3,068	0.59%
2019/04/15	18	27.24	0	0.00	27.05	18	3,029	0.59%
2019/04/12	16	27.49	0	0.00	27.30	16	3,016	0.53%
2019/04/11	10	27.85	0	0.00	27.65	10	3,012	0.33%
2019/04/09	0	0.00	2	27.85	27.80	-2	3,003	-0.07%
2019/04/03	0	0.00	1	27.35	27.30	-1	2,986	-0.03%
2019/04/01	8	27.56	0	0.00	27.30	8	2,993	0.27%
2019/03/29	0.1	28.25	0	0.00	28.20	0.1	3,007	0.00%
2019/03/26	3.9	28.15	0	0.00	28.00	3.9	2,961	0.13%
2019/03/25	1	27.75	0	0.00	27.75	1	2,971	0.03%
2019/03/22	10	28.58	0	0.00	28.50	10	2,949	0.34%
2019/03/21	60	30.14	2	30.40	29.50	58	2,877	2.02%
2019/03/20	25	29.42	17	29.21	29.25	8	2,735	0.29%
2019/03/18	50	28.87	0	0.00	28.55	50	2,601	1.92%
2019/03/12	1	27.70	0	0.00	27.50	1	2,570	0.04%
2019/03/11	3	27.78	1	27.35	27.75	2	2,571	0.08%
2019/03/08	13	27.11	0	0.00	27.20	13	2,575	0.50%
2019/03/07	1	27.60	0	0.00	27.40	1	2,602	0.04%
2019/03/06	20	28.36	0	0.00	28.25	20	2,584	0.77%
2019/03/04	19	28.88	0	0.00	28.60	19	2,587	0.73%
2019/02/27	2	28.43	1.4	28.77	28.60	0.6	2,611	0.02%
2019/02/26	28.1	28.95	0	0.00	28.80	28.1	2,590	1.08%
2019/02/25	1	28.45	6	29.27	29.35	-5	2,499	-0.20%
2019/02/22	5	28.35	0	0.00	28.20	5	2,414	0.21%
2019/02/21	7	28.95	0	0.00	28.95	7	2,371	0.30%
2019/02/20	2	28.90	5	28.56	28.95	-3	2,315	-0.13%
2019/02/19	37	29.01	24	29.01	29.10	13	2,203	0.59%
2019/02/18	15	26.34	20	26.74	26.70	-5	1,946	-0.26%
2019/02/15	5.9	25.97	43	25.53	26.15	-37.1	1,928	-1.92%
2019/02/13	0	0.00	2	24.50	24.60	-2	1,714	-0.12%
2019/02/12	57	24.51	5	24.36	24.30	52	1,684	3.09%
2019/02/11	5	25.40	0	0.00	25.15	5	1,536	0.33%
2019/01/30	0	0.00	10	25.95	25.80	-10	1,523	-0.66%
2019/01/29	0	0.00	2	25.75	26.00	-2	1,529	-0.13%
2019/01/28	5	25.85	3	26.47	25.70	2	1,539	0.13%
2019/01/25	41	26.40	0	26.00	26.00	41	1,578	2.60%
2019/01/24	93	25.37	51	25.57	26.60	42	1,550	2.71%
2019/01/23	0	0.00	36	24.95	25.05	-36	1,460	-2.47%
2019/01/22	1	24.45	45	24.53	24.40	-44	1,465	-3.00%
2019/01/17	0	0.00	10	25.20	25.20	-10	1,543	-0.65%
2019/01/16	5	24.70	0	0.00	24.70	5	1,521	0.33%
2019/01/11	2	24.45	21	24.87	24.40	-19	1,529	-1.24%
2019/01/10	0	0.00	7	24.62	24.25	-7	1,525	-0.46%
2019/01/09	1	24.40	0	0.00	24.40	1	1,516	0.07%
2019/01/08	0	0.00	2	25.20	24.80	-2	1,519	-0.13%
2019/01/07	0	0.00	14	24.39	24.60	-14	1,523	-0.92%
2019/01/04	10	23.58	0	0.00	23.60	10	1,553	0.64%
2019/01/03	1.1	24.55	0	0.00	24.15	1.1	1,624	0.07%
2019/01/02	0.1	24.90	0	0.00	24.90	0.1	1,640	0.01%
2018/12/28	10	25.40	2	25.15	25.40	8	1,672	0.48%
2018/12/27	5	25.41	2	25.50	25.00	3	1,763	0.17%
2018/12/26	0	0.00	2	25.00	24.75	-2	1,799	-0.11%
2018/12/24	1	26.25	1	26.80	26.20	0	2,009	0.00%
2018/12/22	80	26.19	39	25.35	26.20	41	2,224	1.84%
2018/12/21	1	25.20	0	0.00	25.20	1	2,322	0.04%
2018/12/19	1	26.80	0	0.00	26.80	1	2,986	0.03%
2018/12/18	1	27.00	0	0.00	27.00	1	3,031	0.03%
2018/12/17	0.5	27.65	10	27.60	27.60	-9.5	3,040	-0.31%
2018/12/12	0.1	28.15	0	0.00	28.30	0.1	3,101	0.00%
2018/12/06	3	27.98	0	0.00	27.55	3	3,137	0.10%
2018/12/05	1.1	28.67	0	0.00	28.85	1.1	3,123	0.04%
2018/12/04	3	29.27	1	29.60	29.10	2	3,116	0.06%
2018/11/29	1	29.80	0	0.00	29.90	1	3,072	0.03%
2018/11/28	10	30.10	0	0.00	29.95	10	3,062	0.33%
2018/11/27	0	0.00	1	30.40	29.90	-1	3,056	-0.03%
2018/11/26	3	30.47	0	0.00	30.30	3	3,041	0.10%
2018/11/12	0	0.00	1	32.45	32.35	-1	2,919	-0.03%
2018/11/02	4	32.75	4	32.80	32.95	0	2,855	0.00%
2018/10/30	1	32.25	1	31.90	31.90	0	2,791	0.00%
2018/10/25	1	32.35	1	32.50	31.30	0	2,786	0.00%
2018/10/23	5	31.80	1.4	32.04	31.70	3.6	2,757	0.13%
2018/10/19	5	31.30	0	0.00	32.15	5	2,876	0.17%
2018/10/11	11	31.52	0	0.00	31.50	11	2,980	0.37%
2018/10/09	11	34.89	0	0.00	34.95	11	2,938	0.37%
2018/10/03	12	39.29	1	39.35	38.10	11	2,958	0.37%
2018/10/01	41	41.66	41	41.34	41.60	0	2,765	0.00%
2018/09/28	1	41.80	10	42.60	39.80	-9	2,552	-0.35%
2018/09/27	54	42.10	69	41.79	42.70	-15	2,425	-0.62%
2018/09/26	44	39.58	51.5	39.64	41.15	-7.5	2,053	-0.37%
2018/09/20	8	35.00	0	0.00	34.70	8	1,790	0.45%
2018/09/19	15	34.48	15	34.44	34.15	0	1,866	0.00%
2018/09/14	10	33.50	0	0.00	33.00	10	2,284	0.44%
2018/09/13	10	34.58	10	34.50	33.60	0	2,305	0.00%
2018/09/10	1	33.80	1	33.00	32.95	0	2,334	0.00%
2018/08/31	2	36.05	0	0.00	35.30	2	2,545	0.08%
2018/08/24	1	38.20	0	0.00	37.30	1	2,871	0.03%
2018/08/23	1	38.20	1	38.70	38.20	0	2,896	0.00%
2018/08/20	0	0.00	1	36.95	37.10	-1	3,081	-0.03%
2018/08/07	0	0.00	0.8	37.80	37.85	-0.8	4,066	-0.02%
2018/07/30	0	0.00	0.1	40.75	40.75	-0.1	5,153	0.00%
2018/07/17	1	16.05	0	0.00	15.85	1	5,248	0.02%
2018/07/13	1	15.15	1	15.50	15.50	0	5,436	0.00%
2018/07/06	0	0.00	10	15.15	15.45	-10	6,457	-0.15%
2018/07/05	0	0.00	5	15.25	15.20	-5	7,094	-0.07%
2018/07/04	15	16.34	20	16.35	16.10	-5	7,627	-0.07%
2018/07/03	5	17.50	34	17.04	17.00	-29	7,720	-0.38%
2018/06/29	5	17.95	0	0.00	17.85	5	8,066	0.06%
2018/06/26	16	17.75	0	0.00	17.65	16	9,058	0.18%
2018/06/25	17	18.60	0	0.00	18.15	17	9,292	0.18%
2018/06/20	1	19.15	0	0.00	19.10	1	9,512	0.01%
2018/06/15	0	0.00	7	19.10	19.10	-7	9,398	-0.07%
2018/06/14	9	20.29	38	19.99	19.70	-29	9,338	-0.31%
2018/06/13	0	0.00	1	18.70	19.70	-1	9,122	-0.01%
2018/06/12	2	18.03	0	0.00	17.95	2	8,940	0.02%
2018/06/04	2	18.95	0	0.00	18.85	2	8,870	0.02%
2018/06/01	2	18.43	5	19.50	18.90	-3	8,831	-0.03%
2018/05/30	7	18.57	0	0.00	18.50	7	8,779	0.08%
2018/05/29	30	18.75	0	0.00	18.45	30	8,778	0.34%
2018/05/28	1	18.30	0	0.00	18.25	1	8,746	0.01%
2018/05/24	15	18.51	5	19.45	19.30	10	8,710	0.11%
2018/05/23	10	18.50	0	0.00	18.05	10	8,637	0.12%
2018/05/21	40	19.45	0	0.00	19.10	40	8,536	0.47%
2018/05/17	31	19.49	0	0.00	19.15	31	8,462	0.37%
2018/05/16	3	20.50	0	0.00	20.30	3	8,321	0.04%
2018/05/15	15	20.60	0	0.00	20.85	15	8,292	0.18%
2018/05/14	1	20.35	2	20.35	20.30	-1	8,277	-0.01%
2018/05/09	1	21.65	7	21.69	21.50	-6	8,186	-0.07%
2018/05/08	101	20.89	11	21.04	20.90	90	8,040	1.12%	大買/
2018/05/07	19	20.35	13	21.63	22.00	6	7,918	0.08%
2018/05/04	32	20.76	0	0.00	20.05	32	7,744	0.41%
2018/05/03	9	22.13	2	21.90	21.40	7	7,599	0.09%
2018/05/02	15	24.01	52	24.19	23.70	-37	7,419	-0.50%
2018/04/30	20	24.19	42	23.53	24.20	-22	7,147	-0.31%
2018/04/27	5	21.62	0	0.00	22.00	5	6,924	0.07%
2018/04/26	12	22.50	0	0.00	21.45	12	6,817	0.18%
2018/04/25	14	23.69	7	23.80	23.80	7	6,690	0.10%
2018/04/24	2	24.50	0	0.00	24.00	2	6,694	0.03%
2018/04/23	8	25.28	1	25.10	25.10	7	6,860	0.10%
2018/04/20	1	25.00	0	0.00	25.40	1	6,824	0.01%
2018/04/19	6	25.26	3.3	26.90	25.90	2.7	6,738	0.04%
2018/04/18	0	0.00	4	24.44	24.80	-4	6,566	-0.06%
2018/04/17	1	24.10	11	24.12	24.05	-10	6,658	-0.15%
2018/04/16	29	24.30	13	24.75	24.30	16	6,680	0.24%
2018/04/13	27	25.88	7	25.84	25.50	20	6,977	0.29%
2018/04/12	6	25.97	24	26.29	26.40	-18	6,854	-0.26%
2018/04/11	14	24.27	19	24.97	26.05	-5	6,572	-0.08%
2018/04/10	36	22.99	99.5	23.60	23.70	-63.5	5,896	-1.08%
2018/04/03	8	19.96	52	18.71	20.10	-44	5,118	-0.86%
2018/04/02	25	18.43	18	18.50	18.40	7	4,878	0.14%
2018/03/31	18	18.68	5	18.80	18.60	13	4,723	0.28%
2018/03/30	24	18.03	121	18.41	18.35	-97	4,498	-2.16%	大賣/
2018/03/29	15	16.92	7	16.10	17.70	8	4,080	0.20%
2018/03/28	8	15.79	4	16.09	16.20	4	3,675	0.11%
2018/03/27	17	15.06	51.5	15.80	15.80	-34.5	3,398	-1.02%
2018/03/26	28	14.38	0	0.00	14.40	28	3,143	0.89%
2018/03/21	10	14.35	0	0.00	14.30	10	3,114	0.32%
2018/03/19	30	14.28	0	0.00	14.25	30	3,105	0.97%
2018/03/16	1	14.40	0	0.00	14.20	1	3,104	0.03%
2018/03/14	0	0.00	1	14.50	14.25	-1	3,092	-0.03%
2018/03/13	1	14.05	0	0.00	14.20	1	3,078	0.03%
2018/03/12	2	14.40	0	0.00	14.20	2	3,072	0.07%
2018/03/07	3	14.10	0	0.00	13.90	3	3,028	0.10%
2018/03/02	10	13.80	0	0.00	13.95	10	2,966	0.34%
2018/02/26	13	14.07	0	0.00	13.90	13	2,997	0.43%
2018/02/22	10	13.23	0	0.00	13.05	10	2,968	0.34%
2018/02/09	5	12.90	0	0.00	13.00	5	2,969	0.17%
2018/02/08	5	13.10	0	0.00	13.25	5	2,973	0.17%
2018/02/07	10	13.60	0	0.00	13.45	10	2,976	0.34%
2018/02/06	0	0.00	1	12.90	12.80	-1	2,951	-0.03%
2018/02/05	10	13.80	0	0.00	13.75	10	2,897	0.35%
2018/02/01	0	0.00	1	14.60	14.60	-1	2,930	-0.03%
2018/01/31	0	0.00	3	14.30	14.30	-3	2,909	-0.10%
2018/01/26	30	13.95	0	0.00	14.10	30	3,131	0.96%
2018/01/17	1	15.30	0	0.00	15.25	1	2,957	0.03%
2018/01/15	2	13.90	0	0.00	13.70	2	2,661	0.08%
2018/01/12	50	14.05	0	0.00	13.80	50	2,617	1.91%
2018/01/11	100	13.95	0	0.00	13.85	100	2,561	3.90%
2018/01/10	0	0.00	50	14.85	14.75	-50	2,356	-2.12%
2018/01/09	0	0.00	190	15.15	15.25	-190	2,210	-8.59%	大賣/鉅額交易
2018/01/08	2	13.90	0	0.00	13.90	2	1,768	0.11%
2018/01/05	50	12.00	4	12.55	12.65	46	1,616	2.85%
2018/01/03	0	0.00	2	11.45	11.40	-2	1,448	-0.14%