台船 (2208)-元大-前金券商分點個股進出

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
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
2,431張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/05/02	11	18.10	0	0.00	18.10	11	5,090	0.22%
2024/04/30	2	18.18	0	0.00	18.20	2	5,145	0.04%
2024/04/29	0	0.00	0	18.25	18.35	0	5,227	0.00%
2024/04/26	0	18.30	1	18.10	18.15	-1	5,244	-0.02%
2024/04/24	3	18.30	0	0.00	18.30	3	5,312	0.06%
2024/04/23	0	18.45	0	0.00	18.30	0	5,410	0.00%
2024/04/22	4	18.43	0	0.00	18.45	4	5,500	0.07%
2024/04/18	0	0.00	1	19.15	19.05	-1	6,197	-0.02%
2024/04/16	0	0.00	7	19.05	18.85	-7	6,218	-0.11%
2024/04/15	20	19.54	13	19.74	19.40	7	6,169	0.11%
2024/04/12	0	0.00	0	19.20	19.05	0	6,116	0.00%
2024/04/11	1	19.35	1	19.15	19.15	0	6,134	0.00%
2024/04/10	12.1	19.77	9.4	19.76	19.50	2.7	6,071	0.04%
2024/04/09	4	19.13	1.2	19.09	19.05	2.8	5,805	0.05%
2024/04/08	6	19.01	5	19.06	18.90	1	5,772	0.02%
2024/04/03	1	18.60	0	0.00	18.85	1	5,764	0.02%
2024/04/02	1	18.75	0	0.00	18.70	1	5,767	0.02%
2024/04/01	4	18.86	0	0.00	18.90	4	5,790	0.07%
2024/03/29	4	18.89	4	18.91	18.85	0	5,753	0.00%
2024/03/28	1	19.14	0	0.00	18.95	1	5,740	0.02%
2024/03/27	0.2	19.30	1	19.00	19.10	-0.8	5,696	-0.01%
2024/03/26	6.3	19.00	11	18.92	18.80	-4.7	5,614	-0.08%
2024/03/25	7.1	19.06	1	19.05	19.10	6.1	5,481	0.11%
2024/03/22	2	19.15	3	19.10	19.05	-1	5,430	-0.02%
2024/03/21	1	18.90	2	18.93	18.90	-1	5,313	-0.02%
2024/03/20	14	18.85	7	18.79	18.75	7	5,245	0.13%
2024/03/19	39	19.09	63	19.20	19.25	-24	5,153	-0.47%
2024/03/18	4	18.70	8	18.64	18.60	-4	4,770	-0.08%
2024/03/15	3	17.65	0	0.00	17.75	3	4,490	0.07%
2024/03/14	4	17.60	0	0.00	17.60	4	4,455	0.09%
2024/03/13	1	17.80	7.6	17.71	17.65	-6.6	4,453	-0.15%
2024/03/11	2.1	17.65	0	0.00	17.75	2.1	4,398	0.05%
2024/03/08	2.1	17.65	2	17.63	17.55	0.1	4,380	0.00%
2024/03/07	1.6	17.72	0	0.00	17.75	1.6	4,387	0.04%
2024/03/06	3	17.95	0	0.00	17.90	3	4,330	0.07%
2024/03/01	1	18.15	2	18.18	18.20	-1	4,242	-0.02%
2024/02/29	1	18.20	3	18.53	18.35	-2	4,228	-0.05%
2024/02/27	0	0.00	2	18.10	18.05	-2	4,145	-0.05%
2024/02/26	0	0.00	1	18.10	18.05	-1	4,100	-0.02%
2024/02/23	3	18.17	0	0.00	17.95	3	4,062	0.07%
2024/02/22	5	18.00	2	18.13	18.20	3	3,970	0.08%
2024/02/21	3	17.95	0	0.00	17.90	3	3,829	0.08%
2024/02/20	5.2	18.00	3	18.03	18.00	2.2	3,776	0.06%
2024/02/19	2	18.00	1	18.05	18.15	1	3,678	0.03%
2024/02/16	4.2	18.17	3	18.22	18.15	1.2	3,611	0.03%
2024/02/15	1	17.95	1	18.00	18.15	0	3,584	0.00%
2024/02/05	2	17.75	7	17.77	17.90	-5	3,542	-0.14%
2024/02/01	0	0.00	2	18.20	18.25	-2	3,441	-0.06%
2024/01/31	1.1	18.20	21	18.08	18.05	-19.9	3,425	-0.58%
2024/01/30	1	18.25	2	18.25	18.20	-1	3,396	-0.03%
2024/01/29	2	18.30	1	18.35	18.25	1	3,358	0.03%
2024/01/26	1	18.45	0	0.00	18.40	1	3,340	0.03%
2024/01/24	1	18.60	3	18.63	18.60	-2	3,298	-0.06%
2024/01/23	31	18.40	6	18.44	18.45	25	3,225	0.77%
2024/01/22	1	18.10	0	0.00	18.10	1	3,130	0.03%
2024/01/19	14	17.99	12	17.91	17.95	2	3,079	0.06%
2024/01/18	3	18.08	2	18.13	18.00	1	3,017	0.03%
2024/01/17	6	18.22	2	18.23	18.15	4	2,941	0.14%
2024/01/16	2	18.55	5.6	18.71	18.55	-3.6	2,832	-0.13%
2024/01/15	17.7	19.14	3	19.17	19.05	14.7	2,728	0.54%
2024/01/12	34	18.88	16	18.79	18.90	18	2,509	0.72%
2024/01/10	0	0.00	1	20.60	20.10	-1	1,888	-0.05%
2024/01/09	2.4	20.54	0	0.00	20.45	2.4	1,843	0.13%
2024/01/08	1.2	20.87	11	21.17	20.90	-9.8	1,802	-0.54%
2024/01/05	1	20.60	1	20.70	20.50	0	1,685	0.00%
2024/01/04	1	20.05	1	20.05	20.00	0	1,663	0.00%
2024/01/03	0	0.00	17	20.08	20.10	-17	1,701	-1.00%
2024/01/02	1	20.05	6	20.14	20.10	-5	1,696	-0.30%
2023/12/29	1	20.25	0	0.00	20.30	1	1,680	0.06%
2023/12/28	19	20.36	0	0.00	20.25	19	1,655	1.15%
2023/12/27	7	20.50	0	0.00	20.45	7	1,648	0.42%
2023/12/26	0	0.00	2	20.30	20.50	-2	1,676	-0.12%
2023/12/19	1	20.70	0	0.00	20.60	1	1,821	0.05%
2023/12/18	3	21.42	0	0.00	21.20	3	1,888	0.16%
2023/12/15	0	0.00	3	21.25	21.45	-3	2,161	-0.14%
2023/12/12	0	0.00	2	21.35	21.35	-2	2,174	-0.09%
2023/12/06	2	21.93	0	0.00	21.65	2	2,223	0.09%
2023/12/05	1	21.90	0	0.00	22.05	1	2,238	0.04%
2023/12/04	1	22.15	5	21.70	22.20	-4	2,227	-0.18%
2023/11/30	3	21.55	2	21.60	21.65	1	2,255	0.04%
2023/11/29	3	21.75	0	0.00	21.80	3	2,313	0.13%
2023/11/27	2	21.75	0	0.00	21.60	2	2,333	0.09%
2023/11/24	3	21.60	0	0.00	21.60	3	2,324	0.13%
2023/11/21	0	0.00	6	20.98	21.15	-6	2,337	-0.26%
2023/11/13	0	0.00	2.5	20.29	20.30	-2.5	2,482	-0.10%
2023/11/07	5	20.70	0	0.00	20.95	5	2,588	0.19%
2023/11/03	1	20.60	0	0.00	20.50	1	2,744	0.04%
2023/10/27	0	0.00	3	20.45	20.35	-3	2,810	-0.11%
2023/10/26	0	0.00	1	20.50	20.35	-1	2,854	-0.04%
2023/10/25	0	0.00	2	20.65	20.60	-2	2,864	-0.07%
2023/10/24	4	20.16	1	20.15	20.40	3	2,890	0.10%
2023/10/23	2	20.25	10	20.50	20.25	-8	2,906	-0.28%
2023/10/20	6	20.39	0	0.00	20.30	6	2,939	0.20%
2023/10/19	3	20.72	0	0.00	20.70	3	2,950	0.10%
2023/10/17	3	20.85	0	0.00	20.85	3	2,985	0.10%
2023/10/16	0	0.00	3	21.33	21.10	-3	3,010	-0.10%
2023/10/12	1	21.30	1	21.45	21.35	0	3,080	0.00%
2023/10/11	1	21.70	0	0.00	21.70	1	3,109	0.03%
2023/10/06	0	0.00	2	21.75	21.75	-2	3,087	-0.06%
2023/10/04	0	0.00	1	21.90	21.90	-1	3,129	-0.03%
2023/10/03	5	22.00	3	22.15	22.00	2	3,123	0.06%
2023/10/02	15	22.18	0	0.00	22.25	15	3,115	0.48%
2023/09/28	1	23.50	1	22.80	22.85	0	3,073	0.00%
2023/09/26	2	23.45	2	24.00	23.40	0	3,072	0.00%
2023/09/22	0	0.00	16.1	23.65	24.20	-16.1	3,274	-0.49%
2023/09/21	4	24.06	1	23.80	23.65	3	3,276	0.09%
2023/09/20	61	24.82	16.1	24.72	24.65	45	3,243	1.39%
2023/09/19	4	24.00	1	24.20	23.90	3	2,977	0.10%
2023/09/18	0	0.00	4.1	23.80	23.65	-4.1	2,948	-0.14%
2023/09/15	20	23.50	0	0.00	23.45	20	2,945	0.68%
2023/09/14	0	0.00	3	23.45	23.75	-3	2,933	-0.10%
2023/09/12	4	23.19	0	0.00	23.25	4	3,034	0.13%
2023/09/11	1	24.35	0	0.00	23.90	1	3,042	0.03%
2023/09/06	1	23.95	0	0.00	23.80	1	3,151	0.03%
2023/09/05	0	0.00	10	24.01	23.85	-10	3,155	-0.32%
2023/09/04	0	0.00	5	23.85	23.75	-5	3,151	-0.16%
2023/08/30	0	0.00	2	22.80	22.90	-2	3,236	-0.06%
2023/08/28	1	22.70	0	0.00	22.65	1	3,299	0.03%
2023/08/25	0	0.00	10	23.25	22.70	-10	3,321	-0.30%
2023/08/24	6	22.98	2	22.90	22.90	4	3,332	0.12%
2023/08/18	0	0.00	5	21.55	21.45	-5	3,513	-0.14%
2023/08/15	1	21.25	0	0.00	21.25	1	3,863	0.03%
2023/08/14	1	21.20	0	0.00	21.30	1	3,929	0.03%
2023/08/11	1	21.35	0	0.00	21.85	1	3,992	0.03%
2023/08/10	2	21.58	0	0.00	21.65	2	4,061	0.05%
2023/08/07	0	0.00	15	23.32	23.40	-15	4,245	-0.35%
2023/08/04	0	0.00	5	23.40	23.45	-5	4,306	-0.12%
2023/08/02	0	0.00	17	23.30	23.25	-17	4,406	-0.39%
2023/08/01	2	23.50	0	0.00	23.45	2	4,445	0.04%
2023/07/26	0.1	23.25	0	0.00	23.10	0.1	4,966	0.00%
2023/07/25	10	23.10	0	0.00	23.10	10	5,132	0.19%
2023/07/24	1	23.40	0	0.00	23.05	1	5,276	0.02%
2023/07/19	2	23.20	0	0.00	23.05	2	5,723	0.03%
2023/07/18	1	23.20	2	23.30	23.20	-1	6,021	-0.02%
2023/07/17	0	0.00	3	23.45	23.70	-3	6,255	-0.05%
2023/07/14	2	23.70	0	0.00	23.70	2	6,647	0.03%
2023/07/13	40	24.15	41	23.95	23.90	-1	7,371	-0.01%
2023/07/12	0	0.00	5	24.60	24.10	-5	8,602	-0.06%
2023/07/11	5	24.40	1	24.45	24.45	4	10,315	0.04%
2023/07/10	20	24.05	20	24.00	24.00	0	11,545	0.00%
2023/07/07	11	24.42	10	24.15	24.15	1	12,009	0.01%
2023/07/05	1	24.70	0	0.00	24.70	1	12,664	0.01%
2023/07/04	0	0.00	4.2	25.15	24.95	-4.2	12,964	-0.03%
2023/07/03	8	24.45	0	0.00	24.95	8	13,434	0.06%
2023/06/30	10	25.05	28	25.35	24.75	-18	13,414	-0.13%
2023/06/27	0	0.00	7	23.89	23.75	-7	13,354	-0.05%
2023/06/26	0	0.00	2	24.10	24.00	-2	13,520	-0.01%
2023/06/19	3	24.78	5	24.65	24.65	-2	13,584	-0.01%
2023/06/16	0	0.00	7	24.19	24.25	-7	13,523	-0.05%
2023/06/15	16	23.87	9	23.99	24.00	7	13,496	0.05%
2023/06/14	2	23.85	3	23.80	23.80	-1	13,495	-0.01%
2023/06/13	0	0.00	1	23.95	24.00	-1	13,476	-0.01%
2023/06/12	1	24.45	3	24.40	24.40	-2	13,450	-0.01%
2023/06/08	0.2	25.15	9	25.05	25.00	-8.8	13,524	-0.07%
2023/06/06	2.3	24.98	2	25.00	25.00	0.3	13,710	0.00%
2023/06/05	1	25.20	2	25.10	25.25	-1	13,754	-0.01%
2023/06/02	2	24.48	3	24.50	24.55	-1	13,692	-0.01%
2023/06/01	0.5	24.40	14	24.42	24.50	-13.5	13,707	-0.10%
2023/05/31	9	24.19	4	24.30	24.15	5	13,726	0.04%
2023/05/30	3	24.58	2	24.55	24.20	1	13,743	0.01%
2023/05/29	2	24.50	2	24.60	24.45	0	13,846	0.00%
2023/05/26	24	24.58	31	24.42	24.15	-7	14,024	-0.05%
2023/05/25	23	25.06	3	25.38	25.00	20	14,202	0.14%
2023/05/24	4.5	25.47	6	25.42	25.50	-1.5	14,532	-0.01%
2023/05/23	11	25.17	20	25.01	25.20	-9	14,960	-0.06%
2023/05/22	20	25.66	34.5	25.32	25.75	-14.5	15,172	-0.10%
2023/05/19	1	24.50	3.2	24.69	24.40	-2.2	15,107	-0.01%
2023/05/18	1	24.70	2	24.60	24.55	-1	15,087	-0.01%
2023/05/17	5	24.55	2	24.55	24.50	3	15,114	0.02%
2023/05/16	1	24.10	1	24.20	24.20	0	15,064	0.00%
2023/05/15	0	0.00	26	24.03	24.40	-26	15,050	-0.17%
2023/05/12	42	23.82	48	23.26	23.45	-6	14,986	-0.04%
2023/05/11	42	23.82	48	23.26	23.30	-6	15,004	-0.04%
2023/05/10	7	24.14	5	24.10	24.00	2	14,860	0.01%
2023/05/09	34.2	24.05	4	24.25	24.00	30.2	14,813	0.20%
2023/05/08	7	24.61	5	24.60	24.60	2	14,767	0.01%
2023/05/05	40	24.69	38	24.62	24.45	2	14,788	0.01%
2023/05/04	48	25.13	3	25.05	24.95	45	14,725	0.31%
2023/05/03	3	25.83	2	25.95	25.60	1	14,602	0.01%
2023/05/02	11.5	26.07	13	26.27	26.00	-1.5	14,519	-0.01%
2023/04/28	1	26.00	3	25.97	25.95	-2	14,388	-0.01%
2023/04/27	2	26.00	2	25.65	25.80	0	14,204	0.00%
2023/04/26	6	25.68	4	25.80	25.60	2	14,028	0.01%
2023/04/25	9	26.54	10.1	26.65	25.80	-1.1	13,919	-0.01%
2023/04/24	5.1	26.10	12	26.09	26.20	-6.9	13,643	-0.05%
2023/04/21	30.4	25.73	33	26.05	25.90	-2.6	13,517	-0.02%
2023/04/20	24	26.03	24	26.44	26.00	0	13,184	0.00%
2023/04/19	25.1	26.54	17	26.56	26.35	8.1	12,924	0.06%
2023/04/18	35.7	27.12	7	27.16	27.30	28.7	12,499	0.23%
2023/04/17	39	27.63	36.2	27.87	28.00	2.8	11,720	0.02%
2023/04/14	73.3	26.81	52.2	27.52	26.45	21.1	10,447	0.20%
2023/04/13	33	25.56	67.5	26.23	26.85	-34.5	8,708	-0.40%
2023/04/12	11	24.12	18	24.28	24.45	-7	7,450	-0.09%
2023/04/11	9.3	24.10	9	24.05	23.60	0.3	6,981	0.00%
2023/04/10	3.3	24.00	13	24.01	24.05	-9.7	6,724	-0.14%
2023/04/07	10.5	22.78	0.1	23.00	22.80	10.4	6,381	0.16%
2023/04/06	24.1	24.06	7.1	24.12	23.75	17	6,051	0.28%
2023/03/30	1	23.45	1	23.50	23.50	0	5,525	0.00%
2023/03/29	0.1	23.55	0	0.00	23.40	0.1	5,514	0.00%
2023/03/28	6	23.53	0	0.00	23.45	6	5,472	0.11%
2023/03/27	16	23.73	9	23.68	23.50	7	5,380	0.13%
2023/03/24	1	22.30	1	22.60	22.75	0	5,266	0.00%
2023/03/16	0	0.00	3	21.15	21.05	-3	5,439	-0.06%
2023/03/15	1	21.85	0	0.00	21.40	1	5,440	0.02%
2023/03/14	3	21.67	3	21.65	21.55	0	5,476	0.00%
2023/03/13	3	21.92	3	21.80	21.85	0	5,537	0.00%
2023/03/10	3	22.85	6	22.66	22.55	-3	5,579	-0.05%
2023/03/09	11	23.41	22.3	23.36	23.55	-11.3	5,546	-0.20%
2023/03/08	3.3	23.19	0	0.00	23.20	3.3	5,953	0.06%
2023/03/07	1	23.00	0	0.00	22.90	1	6,051	0.02%
2023/03/06	16	22.96	0	0.00	23.05	16	6,032	0.27%
2023/03/03	2	22.90	10	23.10	22.90	-8	6,013	-0.13%
2023/03/01	10	23.12	38	22.85	22.80	-28	6,074	-0.46%
2023/02/24	8	23.67	15	23.61	23.55	-7	5,998	-0.12%
2023/02/23	9	24.15	22	24.05	24.05	-13	5,785	-0.22%
2023/02/22	9	24.09	25.5	24.02	24.20	-16.5	5,503	-0.30%
2023/02/21	17	23.74	8	23.63	23.90	9	5,138	0.18%
2023/02/20	0	0.00	101	22.21	23.25	-101	4,657	-2.17%	大賣/鉅額交易
2023/02/17	0	0.00	139	21.52	21.50	-139	4,327	-3.21%	大賣/鉅額交易
2023/02/15	1	21.10	5	20.95	21.00	-4	4,246	-0.09%
2023/02/13	2	20.98	60	20.78	21.00	-58	4,358	-1.33%
2023/02/10	60	20.85	1	20.85	20.65	59	4,522	1.30%
2023/02/09	0	0.00	23	20.42	20.50	-23	4,544	-0.51%
2023/02/07	0	20.30	14	20.42	20.30	-14	4,534	-0.31%
2023/02/06	9	20.69	2	20.70	20.20	7	4,508	0.16%
2023/02/03	3	20.27	3.3	20.50	20.45	-0.3	4,443	-0.01%
2023/02/02	0	0.00	3	20.15	20.10	-3	4,350	-0.07%
2023/02/01	1	19.65	2	19.78	19.85	-1	4,275	-0.02%
2023/01/31	1	19.20	1	19.50	19.35	0	4,223	0.00%
2023/01/30	1	18.70	0	0.00	18.70	1	4,170	0.02%
2023/01/13	0.1	18.65	0	0.00	18.45	0.1	4,135	0.00%
2023/01/10	1.4	18.68	0	0.00	18.65	1.4	4,124	0.03%
2023/01/09	1	18.65	0	0.00	18.70	1	4,119	0.02%
2023/01/06	0	0.00	10	19.20	18.85	-10	4,097	-0.24%
2022/12/30	0	0.00	4	19.46	19.50	-4	4,107	-0.10%
2022/12/28	0	0.00	1	19.85	19.70	-1	4,087	-0.02%
2022/12/27	13	19.60	2	20.20	19.80	11	4,053	0.27%
2022/12/22	1	19.90	1	19.80	19.60	0	3,959	0.00%
2022/12/20	0	0.00	3	19.15	19.15	-3	3,923	-0.08%
2022/12/19	2	19.80	0	0.00	19.75	2	3,892	0.05%
2022/12/16	2	20.00	0	20.05	20.10	2	3,873	0.05%
2022/12/15	5	20.26	3	20.48	20.30	2	3,799	0.05%
2022/12/14	0.2	19.75	0	0.00	19.70	0.2	3,580	0.00%
2022/12/13	0	0.00	3	19.92	19.70	-3	3,568	-0.08%
2022/12/12	2	19.75	0	0.00	19.55	2	3,539	0.06%
2022/12/09	1	19.70	3	19.95	19.90	-2	3,509	-0.06%
2022/12/08	1	19.65	6	19.96	19.65	-5	3,437	-0.15%
2022/12/07	2	19.63	5	19.58	19.65	-3	3,400	-0.09%
2022/12/06	2	19.75	4	19.95	19.55	-2	3,344	-0.06%
2022/12/05	3.1	20.17	4	20.40	19.90	-0.9	3,272	-0.03%
2022/12/02	2	19.88	2	19.90	19.95	0	3,171	0.00%
2022/12/01	1	20.00	0	0.00	19.55	1	3,017	0.03%
2022/11/30	49	20.44	32	20.06	19.90	17	2,906	0.58%
2022/11/29	0	0.00	14	19.36	19.85	-14	2,364	-0.59%
2022/11/28	0	0.00	5	18.00	18.05	-5	2,169	-0.23%
2022/11/25	0.1	18.40	0	0.00	18.35	0.1	2,150	0.00%
2022/11/24	12	18.48	8	18.51	18.40	4	2,107	0.19%
2022/11/23	4	18.49	1	18.50	18.45	3	2,030	0.15%
2022/11/22	1	18.20	1	18.15	18.25	0	1,937	0.00%
2022/11/21	1	17.60	0	0.00	17.40	1	1,863	0.05%
2022/11/17	2	17.85	1	18.10	18.00	1	1,837	0.05%
2022/11/16	0	0.00	1.3	18.28	18.20	-1.3	1,786	-0.07%
2022/11/15	0	0.00	6	18.28	18.20	-6	1,752	-0.34%
2022/11/14	1	18.60	0	0.00	18.50	1	1,714	0.06%
2022/11/11	3	18.83	0	0.00	18.75	3	1,672	0.18%
2022/11/10	2	19.25	4	19.05	18.95	-2	1,586	-0.13%
2022/11/09	0.1	18.47	2	18.50	18.65	-1.9	1,411	-0.13%
2022/11/08	0	0.00	2	18.30	18.50	-2	1,331	-0.15%
2022/11/07	0	0.00	4	17.68	18.15	-4	1,088	-0.37%
2022/11/04	0	0.00	5	16.02	16.50	-5	976	-0.51%
2022/11/01	0	0.00	1	15.10	15.10	-1	904	-0.11%
2022/10/31	1	14.75	0	0.00	14.70	1	924	0.11%
2022/10/26	0	0.00	2.5	14.97	14.80	-2.5	986	-0.25%
2022/10/24	0	0.00	1	15.15	15.00	-1	968	-0.10%
2022/10/21	0	0.00	2	14.75	14.60	-2	951	-0.21%
2022/10/20	2	14.70	0	0.00	14.65	2	948	0.21%
2022/10/17	1.3	14.64	0	0.00	14.90	1.3	932	0.13%
2022/10/14	0	0.00	1	14.80	15.00	-1	941	-0.11%
2022/10/13	2	14.90	0	0.00	14.55	2	936	0.21%
2022/10/12	2	15.40	0	0.00	15.40	2	912	0.22%
2022/10/11	1	15.70	0	0.00	15.70	1	900	0.11%
2022/10/05	1	16.35	0	0.00	16.25	1	916	0.11%
2022/10/04	2	16.30	0	0.00	16.35	2	920	0.22%
2022/10/03	3	15.92	0	0.00	16.00	3	917	0.33%
2022/09/30	1.1	15.80	0	0.00	15.85	1.1	917	0.11%
2022/09/28	5	16.50	1	15.90	15.90	4	902	0.44%
2022/09/27	1	16.65	1.2	16.62	16.65	-0.2	876	-0.02%
2022/09/23	0	0.00	9	17.22	17.20	-9	883	-1.02%
2022/09/22	0.2	17.48	0	0.00	17.50	0.2	877	0.02%
2022/09/21	0	0.00	6	17.55	17.60	-6	871	-0.69%
2022/09/16	1	17.85	0	0.00	17.80	1	891	0.11%
2022/09/15	0.1	18.10	0	0.00	17.95	0.1	901	0.01%
2022/09/14	2	17.90	0	0.00	17.95	2	909	0.22%
2022/09/07	1	18.05	3	18.00	17.85	-2	994	-0.20%
2022/09/06	0	0.00	1	17.95	17.95	-1	1,004	-0.10%
2022/09/05	0.1	18.15	0	0.00	18.00	0.1	1,032	0.01%
2022/08/30	2	18.20	0	0.00	18.20	2	1,071	0.19%
2022/08/29	2	18.20	0	0.00	18.20	2	1,069	0.19%
2022/08/26	0.1	18.75	0	0.00	18.65	0.1	1,060	0.00%
2022/08/24	1	18.55	0	0.00	18.60	1	1,065	0.09%
2022/08/23	0	18.40	0	0.00	18.30	0	1,057	0.00%
2022/08/22	0	0.00	0.5	18.50	18.35	-0.5	1,061	-0.05%
2022/08/19	0.5	18.50	0	0.00	18.50	0.5	1,064	0.04%
2022/08/18	0	0.00	1	18.45	18.40	-1	1,072	-0.09%
2022/08/16	0.2	18.75	0	0.00	18.75	0.2	1,082	0.02%
2022/08/12	0	0.00	2	18.75	18.70	-2	1,096	-0.18%
2022/08/05	0	0.00	2	18.48	18.35	-2	1,163	-0.17%
2022/08/04	0.1	17.95	3	17.95	17.80	-2.9	1,214	-0.24%
2022/08/03	65	18.20	65	18.50	18.20	0	1,236	0.00%
2022/08/01	0	0.00	5	18.05	18.15	-5	1,245	-0.40%
2022/07/28	0	0.00	1	17.95	17.90	-1	1,291	-0.08%
2022/07/27	0	0.00	1	18.05	18.05	-1	1,300	-0.08%
2022/07/22	1	18.25	0	0.00	18.25	1	1,371	0.07%
2022/07/19	0	0.00	5	18.27	18.25	-5	1,506	-0.33%
2022/07/14	0	0.00	3	17.85	18.10	-3	1,539	-0.19%
2022/07/13	0	0.00	17.2	17.48	17.95	-17.2	1,553	-1.11%
2022/07/12	4.1	17.17	0	0.00	16.95	4.1	1,549	0.26%
2022/07/11	2	17.60	2	17.75	17.65	0	1,568	0.00%
2022/07/07	0	0.00	1	17.60	17.50	-1	1,608	-0.06%
2022/07/06	0	0.00	3	17.53	17.45	-3	1,616	-0.19%
2022/07/05	0	0.00	1	17.80	17.80	-1	1,635	-0.06%
2022/07/04	0	17.50	0	0.00	17.20	0	1,641	0.00%
2022/07/01	1	17.50	3.1	17.85	17.25	-2.1	1,661	-0.13%
2022/06/30	3	17.90	1	17.80	17.90	2	1,651	0.12%
2022/06/29	10	18.15	0	0.00	18.15	10	1,648	0.61%
2022/06/27	0	0.00	4	18.50	18.50	-4	1,677	-0.24%
2022/06/23	5	17.85	0	0.00	17.70	5	1,672	0.30%
2022/06/22	3	17.75	1	17.70	17.65	2	1,676	0.12%
2022/06/21	1	18.10	3	18.00	18.10	-2	1,674	-0.12%
2022/06/20	0	0.00	1	17.95	17.60	-1	1,678	-0.06%
2022/06/17	0	0.00	2	18.15	18.25	-2	1,680	-0.12%
2022/06/16	1	18.45	0	0.00	18.25	1	1,674	0.06%
2022/06/15	0	0.00	2	18.83	18.75	-2	1,680	-0.12%
2022/06/14	2	18.50	1	18.40	18.45	1	1,683	0.06%
2022/06/13	1	18.85	0	0.00	18.85	1	1,679	0.06%
2022/06/10	3	19.30	0	0.00	19.35	3	1,689	0.18%
2022/06/06	1	19.65	0	0.00	19.60	1	1,885	0.05%
2022/06/02	0	0.00	4	19.66	19.70	-4	1,925	-0.21%
2022/05/23	0	19.45	3	19.25	19.30	-3	2,072	-0.14%
2022/05/19	3	18.90	0	0.00	19.00	3	2,093	0.14%
2022/05/18	2	19.00	0	0.00	19.20	2	2,185	0.09%
2022/05/17	3.1	18.89	0	0.00	18.85	3.1	2,186	0.14%
2022/05/16	3.7	18.89	1	18.85	18.85	2.7	2,193	0.12%
2022/05/13	1	18.95	19	19.00	18.95	-18	2,187	-0.82%
2022/05/12	32	19.10	0	0.00	18.85	32	2,163	1.48%
2022/05/11	2	19.65	0	0.00	19.70	2	2,092	0.10%
2022/05/10	5	19.75	5	20.00	20.20	0	2,059	0.00%
2022/05/09	6	20.00	0	0.00	20.05	6	2,042	0.29%
2022/05/06	54	20.30	0	0.00	20.30	54	2,029	2.66%
2022/05/05	88	20.56	5	20.65	20.70	83	2,023	4.10%
2022/05/03	52	20.70	0	0.00	20.75	52	2,035	2.55%
2022/04/29	2.7	21.13	0	0.00	21.00	2.7	2,039	0.13%
2022/04/28	2	21.18	0	0.00	20.95	2	2,057	0.10%
2022/04/27	1	21.60	4	21.78	21.35	-3	2,025	-0.15%
2022/04/26	11	21.79	4	21.68	21.65	7	1,967	0.36%
2022/04/20	0	0.00	2	21.90	21.60	-2	1,954	-0.10%
2022/04/19	0	0.00	4	21.66	21.55	-4	1,936	-0.21%
2022/04/18	10	21.55	2	21.60	21.25	8	1,930	0.41%
2022/04/13	0	0.00	1	20.75	20.80	-1	1,905	-0.05%
2022/04/11	1	20.50	0	0.00	20.45	1	1,957	0.05%
2022/04/08	0	0.00	2	20.75	20.75	-2	1,982	-0.10%
2022/04/07	2.1	20.88	0	0.00	20.80	2.1	1,980	0.11%
2022/03/31	4	21.19	3	21.40	21.15	1	2,011	0.05%
2022/03/23	0	0.00	5	21.95	21.75	-5	1,997	-0.25%
2022/03/22	0	0.00	11	21.90	22.05	-11	1,990	-0.55%
2022/03/18	1	21.65	0	0.00	21.70	1	1,993	0.05%
2022/03/16	1.1	21.11	2	21.10	21.00	-0.9	1,998	-0.05%
2022/03/15	2	21.10	0	0.00	21.10	2	2,013	0.10%
2022/03/10	0	0.00	4	22.36	22.00	-4	2,011	-0.20%
2022/03/09	6	21.88	6	22.02	22.10	0	1,963	0.00%
2022/03/08	1	21.25	17	21.36	21.20	-16	1,887	-0.85%
2022/03/07	0	0.00	6.5	21.16	21.20	-6.5	1,864	-0.35%
2022/03/04	1	21.70	20	21.75	21.65	-19	1,872	-1.01%
2022/03/03	1	21.85	50	21.90	21.90	-49	1,876	-2.61%
2022/03/02	1	21.55	2	21.63	21.70	-1	1,865	-0.05%
2022/03/01	3	21.27	0	0.00	21.60	3	1,868	0.16%
2022/02/25	1	20.90	0	0.00	20.95	1	1,868	0.05%
2022/02/24	1	20.90	5	20.92	20.85	-4	1,873	-0.21%
2022/02/23	1	21.35	0	0.00	21.50	1	1,865	0.05%
2022/02/21	3	21.68	0	0.00	21.70	3	1,882	0.16%
2022/02/18	3	21.68	104.2	21.80	21.75	-101.2	1,886	-5.37%	大賣/鉅額交易
2022/02/17	0	0.00	2	21.15	21.15	-2	1,816	-0.11%
2022/02/16	0	0.00	1	21.15	21.25	-1	1,830	-0.05%
2022/02/09	0	0.00	8	21.34	21.25	-8	1,930	-0.41%
2022/02/08	2	20.98	1	21.05	21.20	1	1,951	0.05%
2022/02/07	0	0.00	1	20.65	20.90	-1	1,982	-0.05%
2022/01/26	15	20.10	0	0.00	20.00	15	2,106	0.71%
2022/01/25	11	20.00	0	0.00	20.00	11	2,116	0.52%
2022/01/24	5.1	20.05	0	0.00	20.15	5.1	2,129	0.24%
2022/01/21	112	20.60	0	0.00	20.40	112	2,141	5.23%	大買/鉅額交易
2022/01/17	55	20.80	0	0.00	21.00	55	2,153	2.55%
2022/01/14	3.1	20.80	0	0.00	20.90	3.1	2,168	0.14%
2022/01/13	7	21.27	0	0.00	21.15	7	2,159	0.32%
2022/01/12	2	21.43	1	21.50	21.40	1	2,138	0.05%
2022/01/11	2	21.65	0	0.00	21.55	2	2,150	0.09%
2022/01/10	0	0.00	4	21.75	21.80	-4	2,160	-0.19%
2022/01/07	0	22.00	10	21.80	21.80	-10	2,172	-0.46%
2022/01/06	0	0.00	5	22.07	22.05	-5	2,167	-0.23%
2022/01/05	2	22.03	0	0.00	21.90	2	2,176	0.09%
2022/01/04	0	0.00	3	22.05	22.20	-3	2,212	-0.14%
2022/01/03	0	0.00	12	22.21	22.15	-12	2,192	-0.55%
2021/12/30	5	21.89	2	21.90	21.95	3	2,198	0.14%
2021/12/29	0	0.00	5	21.91	21.85	-5	2,209	-0.23%
2021/12/28	0	0.00	0.5	21.55	21.55	-0.5	2,205	-0.02%
2021/12/27	3	21.40	0	0.00	21.40	3	2,301	0.13%
2021/12/24	2	21.45	4	21.45	21.45	-2	2,348	-0.09%
2021/12/23	0	0.00	5.6	21.47	21.45	-5.6	2,381	-0.23%
2021/12/22	3	21.50	8	21.45	21.45	-5	2,400	-0.21%
2021/12/21	1	21.45	0	0.00	21.45	1	2,419	0.04%
2021/12/20	5	21.75	0	0.00	21.60	5	2,425	0.21%
2021/12/17	0.1	21.70	0	0.00	21.50	0.1	2,441	0.00%
2021/12/16	5	21.60	22	21.70	21.50	-17	2,442	-0.70%
2021/12/15	1	21.60	20	21.45	21.40	-19	2,473	-0.77%
2021/12/14	2	21.65	0	0.00	21.40	2	2,489	0.08%
2021/12/10	1	22.05	1	21.95	22.05	0	2,470	0.00%
2021/12/09	7	22.07	0	0.00	22.05	7	2,475	0.28%
2021/12/08	2	22.33	6	22.50	22.20	-4	2,460	-0.16%
2021/12/07	1	22.25	10.5	22.20	22.20	-9.5	2,465	-0.39%
2021/12/06	0	0.00	1	22.30	22.10	-1	2,475	-0.04%
2021/12/03	0	0.00	1	21.95	21.95	-1	2,497	-0.04%
2021/12/02	1	21.90	0	0.00	21.85	1	2,540	0.04%
2021/12/01	5	22.05	10	22.05	22.10	-5	2,570	-0.19%
2021/11/30	0	0.00	6	22.27	22.30	-6	2,629	-0.23%
2021/11/29	1	21.50	0	0.00	21.70	1	2,647	0.04%
2021/11/26	9	22.09	12	22.04	22.00	-3	2,702	-0.11%
2021/11/25	5	22.38	0	0.00	22.30	5	2,812	0.18%
2021/11/24	0	0.00	13	22.53	22.50	-13	2,838	-0.46%
2021/11/22	1	22.15	1	22.25	22.35	0	2,885	0.00%
2021/11/19	0.6	22.21	1	22.10	22.15	-0.4	2,920	-0.01%
2021/11/18	5	22.20	34	22.10	22.25	-29	3,017	-0.96%
2021/11/17	5	22.22	1	22.25	22.25	4	3,271	0.12%
2021/11/16	1	22.75	0	0.00	22.50	1	3,313	0.03%
2021/11/15	3	22.35	9	22.72	22.60	-6	3,606	-0.17%
2021/11/12	2	22.25	5	22.33	22.40	-3	3,764	-0.08%
2021/11/11	27	22.27	15	22.10	22.10	12	3,788	0.32%
2021/11/10	3	22.50	0	0.00	22.50	3	3,851	0.08%
2021/11/09	0	0.00	19	22.73	22.70	-19	4,035	-0.47%
2021/11/08	15	22.70	4	22.55	22.75	11	4,030	0.27%
2021/11/05	2	22.15	58	22.15	22.15	-56	4,069	-1.38%
2021/11/04	5	22.40	3	22.82	22.40	2	4,078	0.05%
2021/11/03	99	23.00	40	22.51	22.90	59	4,075	1.45%
2021/11/02	38	22.21	32	22.45	22.15	6	4,000	0.15%
2021/10/29	0	0.00	6	21.98	21.80	-6	4,035	-0.15%
2021/10/28	1	21.55	15	21.70	21.55	-14	4,050	-0.35%
2021/10/27	0	0.00	0.1	21.40	21.35	-0.1	4,093	0.00%
2021/10/21	2	21.75	0	0.00	21.55	2	4,411	0.05%
2021/10/20	0	0.00	1	21.50	21.60	-1	4,478	-0.02%
2021/10/19	0	0.00	46.1	21.56	21.55	-46.1	4,623	-1.00%
2021/10/18	1	21.05	14	21.24	21.15	-13	4,723	-0.28%
2021/10/15	0	0.00	9	21.00	20.90	-9	4,860	-0.19%
2021/10/14	2	20.60	8	20.90	20.80	-6	4,970	-0.12%
2021/10/13	2	20.93	9	20.60	20.50	-7	5,090	-0.14%
2021/10/12	14	20.85	0	0.00	20.70	14	5,273	0.27%
2021/10/07	0	0.00	2	21.88	21.85	-2	5,852	-0.03%
2021/10/06	4	21.44	0	0.00	21.20	4	6,070	0.07%
2021/10/05	8	21.46	6	21.61	21.60	2	6,279	0.03%
2021/10/04	37	21.58	4	21.73	21.60	33	6,420	0.51%
2021/10/01	4	22.46	6	22.48	22.45	-2	6,574	-0.03%
2021/09/29	10	22.75	0	0.00	22.70	10	8,346	0.12%
2021/09/27	0	0.00	2	23.25	23.15	-2	9,283	-0.02%
2021/09/24	2	23.05	0	0.00	23.05	2	9,911	0.02%
2021/09/17	0	0.00	3	23.15	23.30	-3	12,887	-0.02%
2021/09/16	0	0.00	1	22.90	23.05	-1	13,779	-0.01%
2021/09/15	0	0.00	3.4	22.92	22.95	-3.4	15,892	-0.02%
2021/09/14	2	23.10	1	23.30	23.05	1	17,417	0.01%
2021/09/13	0	0.00	3	23.35	23.30	-3	21,568	-0.01%
2021/09/10	1	23.40	0	0.00	23.50	1	24,448	0.00%
2021/09/09	0	0.00	1	23.00	23.10	-1	26,598	0.00%
2021/09/08	0	23.30	0	0.00	23.20	0	27,334	0.00%
2021/09/07	1	23.55	0	0.00	23.50	1	29,832	0.00%
2021/09/06	4	23.65	5	23.42	23.40	-1	31,157	0.00%
2021/09/02	1	24.15	1	24.05	24.10	0	31,329	0.00%
2021/09/01	2	24.30	0	0.00	24.10	2	31,427	0.01%
2021/08/31	2	24.45	35	24.63	24.65	-33	31,969	-0.10%
2021/08/30	3	24.20	0	0.00	24.20	3	32,038	0.01%
2021/08/27	0	0.00	6	23.90	23.95	-6	32,360	-0.02%
2021/08/26	6	24.47	4	24.09	24.00	2	32,704	0.01%
2021/08/25	3	24.25	1	24.20	24.20	2	33,286	0.01%
2021/08/24	12	24.40	8	24.03	23.85	4	33,357	0.01%
2021/08/23	37	24.32	44	24.42	24.00	-7	33,394	-0.02%
2021/08/20	1	23.60	1	23.55	23.10	0	33,387	0.00%
2021/08/19	16	24.40	3	24.20	23.50	13	33,397	0.04%
2021/08/18	3	22.98	10	23.42	24.10	-7	33,180	-0.02%
2021/08/17	6	23.21	17	23.07	22.80	-11	33,237	-0.03%
2021/08/16	7	23.26	11	23.55	23.20	-4	33,777	-0.01%
2021/08/13	5	24.12	4.1	23.87	23.95	0.9	34,091	0.00%
2021/08/12	1	23.50	0	0.00	23.45	1	33,970	0.00%
2021/08/11	6.3	23.35	0	0.00	23.35	6.3	34,116	0.02%
2021/08/10	0	0.00	22	23.85	23.75	-22	34,202	-0.06%
2021/08/09	21	24.07	0	24.10	23.90	21	34,362	0.06%
2021/08/06	12	24.21	1.1	24.38	23.95	10.9	34,464	0.03%
2021/08/05	2	23.93	1	23.90	23.95	1	34,663	0.00%
2021/08/04	0	0.00	0.5	24.10	24.25	-0.5	35,038	0.00%
2021/08/02	2	24.05	0.2	24.20	24.20	1.8	35,478	0.01%
2021/07/30	8	24.33	3	24.22	24.05	5	35,601	0.01%
2021/07/29	6	24.11	3	24.07	24.70	3	35,684	0.01%
2021/07/28	2.2	23.82	0	0.00	23.85	2.2	35,757	0.01%
2021/07/27	1	24.40	6	24.62	24.40	-5	36,236	-0.01%
2021/07/26	8	25.03	4	24.80	24.90	4	36,648	0.01%
2021/07/23	4	25.06	3	25.02	25.20	1	36,871	0.00%
2021/07/22	1	24.40	1	24.80	24.35	0	37,094	0.00%
2021/07/21	1	24.10	1	24.35	24.10	0	37,461	0.00%
2021/07/20	6	24.88	1	24.85	24.80	5	38,136	0.01%
2021/07/19	2	25.65	21	25.61	25.60	-19	38,573	-0.05%
2021/07/16	32	25.20	11	25.15	25.15	21	40,374	0.05%
2021/07/15	22	25.95	9	25.92	25.75	13	41,689	0.03%
2021/07/14	10.1	24.79	0	0.00	24.90	10.1	42,415	0.02%
2021/07/13	17	25.47	9	25.29	25.20	8	43,019	0.02%
2021/07/12	51	26.31	13	26.55	25.80	38	42,947	0.09%
2021/07/09	13	26.54	35	26.53	26.40	-22	42,805	-0.05%
2021/07/08	17.1	27.04	23.1	27.06	27.05	-6	42,891	-0.01%
2021/07/07	46	27.35	6	27.58	27.50	40	42,832	0.09%
2021/07/06	35.2	28.06	104.1	27.78	28.25	-69	42,444	-0.16%	大賣/
2021/07/05	34	26.04	96	26.41	26.95	-62	41,278	-0.15%
2021/07/02	45	26.91	8	26.64	26.60	37	40,903	0.09%
2021/07/01	41.4	27.58	42.4	28.14	27.10	-1	40,656	0.00%
2021/06/30	59	27.68	89	28.32	27.85	-30	40,332	-0.07%
2021/06/29	131	28.54	267	28.33	28.10	-136	39,878	-0.34%	大買/大賣/鉅額交易
2021/06/28	197	28.92	167	28.93	28.90	30	39,901	0.08%	大買/大賣/
2021/06/25	32	28.26	46	28.81	27.90	-14	38,693	-0.04%
2021/06/24	401	29.40	161.1	28.58	28.45	239.9	37,832	0.63%	大買/大賣/鉅額交易
2021/06/23	92.6	28.55	71.7	28.75	28.15	20.9	35,736	0.06%
2021/06/22	311.1	32.89	310	32.52	31.25	1.1	34,203	0.00%	大買/大賣/
2021/06/21	195	29.95	597.3	30.50	31.10	-402.3	30,045	-1.34%	大買/大賣/鉅額交易
2021/06/18	187.4	28.78	215.1	28.86	28.30	-27.8	27,198	-0.10%	大買/大賣/
2021/06/17	27	27.16	35.2	27.09	27.10	-8.2	25,096	-0.03%
2021/06/16	230.1	27.51	286	27.30	26.65	-55.9	24,395	-0.23%	大買/大賣/
2021/06/15	145.1	25.43	198	25.09	26.15	-52.9	21,945	-0.24%	大買/大賣/
2021/06/11	12	23.97	7	24.06	23.80	5	20,715	0.02%
2021/06/10	6	23.18	1	23.70	23.45	5	20,690	0.02%
2021/06/09	40	23.77	11.3	23.83	23.45	28.7	20,648	0.14%
2021/06/08	142	24.88	74	24.23	24.10	68	20,565	0.33%	大買/
2021/06/07	5	23.68	1	23.55	23.90	4	20,083	0.02%
2021/06/04	13	23.89	12	24.02	24.10	1	19,964	0.01%
2021/06/03	28	23.63	41	23.83	24.00	-13	19,624	-0.07%
2021/06/02	12	23.83	34.3	23.50	23.40	-22.3	19,299	-0.12%
2021/06/01	1	22.75	11	22.20	22.75	-10	18,664	-0.05%
2021/05/31	6	22.31	5	22.46	22.05	1	18,570	0.01%
2021/05/28	4	22.76	15	22.35	22.65	-11	18,435	-0.06%
2021/05/27	3	21.95	8	22.09	21.90	-5	18,259	-0.03%
2021/05/26	1	22.15	14	22.08	21.95	-13	18,494	-0.07%
2021/05/25	21	21.93	1	22.50	22.00	20	18,527	0.11%
2021/05/24	26	22.93	40	23.36	22.40	-14	18,330	-0.08%
2021/05/21	12	20.92	22.5	21.07	21.90	-10.5	17,771	-0.06%
2021/05/20	10	20.05	1	20.05	19.95	9	17,418	0.05%
2021/05/19	28	20.60	2	20.48	20.45	26	17,365	0.15%
2021/05/18	10	19.69	6	19.74	20.05	4	17,255	0.02%
2021/05/17	17	18.46	7	18.56	18.25	10	17,120	0.06%
2021/05/14	16	20.05	0	0.00	20.10	16	16,930	0.09%
2021/05/13	28.4	19.87	8	20.21	19.80	20.4	16,782	0.12%
2021/05/12	22	20.93	13	21.65	20.75	9	16,521	0.05%
2021/05/11	7	23.37	6	23.69	23.00	1	16,099	0.01%
2021/05/10	20.1	24.60	17	24.87	24.65	3.1	15,833	0.02%
2021/05/07	2.1	23.95	7	24.51	24.75	-5	15,601	-0.03%
2021/05/06	7	24.24	0.1	24.05	23.75	6.9	15,417	0.04%
2021/05/05	2	24.28	9	24.16	23.90	-7	15,253	-0.05%
2021/05/04	25.1	24.40	4	25.51	23.75	21.1	15,096	0.14%
2021/05/03	29	26.01	33	26.22	25.50	-4	14,515	-0.03%
2021/04/29	29.1	25.09	7	25.49	25.30	22.1	14,021	0.16%
2021/04/28	38	26.14	27.3	26.04	25.65	10.8	13,724	0.08%
2021/04/27	12.1	27.22	8	26.89	26.50	4.1	13,380	0.03%
2021/04/26	23	27.50	46.2	27.20	27.30	-23.2	12,907	-0.18%
2021/04/23	50	26.12	35.8	26.09	25.80	14.2	12,086	0.12%
2021/04/22	135	28.89	54.6	28.51	27.00	80.5	11,549	0.70%	大買/
2021/04/21	84	25.99	110.8	27.03	27.60	-26.8	9,621	-0.28%	大賣/
2021/04/20	66.2	25.46	48.1	25.64	25.10	18.1	8,117	0.22%
2021/04/19	24.5	23.39	83.1	24.35	24.60	-58.6	7,019	-0.84%
2021/04/16	3	22.23	63	22.36	22.40	-60	6,198	-0.97%
2021/04/15	1.3	22.14	1	22.20	22.15	0.3	6,025	0.00%
2021/04/14	6.9	22.03	16	22.28	22.35	-9.1	5,967	-0.15%
2021/04/13	12.5	22.18	6	22.03	21.90	6.5	5,771	0.11%
2021/04/12	6	22.30	4	22.34	22.30	2	5,613	0.04%
2021/04/09	0	0.00	7	22.35	22.60	-7	5,550	-0.13%
2021/04/08	10	22.33	11	22.30	22.50	-1	5,392	-0.02%
2021/04/07	10	22.05	3	22.10	22.15	7	5,263	0.13%
2021/04/06	13.1	22.50	12.9	22.65	22.40	0.2	5,191	0.00%
2021/04/01	37.2	21.94	49.1	21.93	22.15	-11.9	5,110	-0.23%
2021/03/31	62.1	21.47	106.1	21.50	21.45	-44	4,798	-0.92%	大賣/
2021/03/30	6.1	22.87	5	22.98	22.25	1.1	3,993	0.03%
2021/03/29	5.1	22.30	2	22.20	22.40	3.1	4,034	0.08%
2021/03/26	0	0.00	3	22.38	22.35	-3	4,748	-0.06%
2021/03/25	0.1	22.55	21	22.43	22.40	-20.9	5,212	-0.40%
2021/03/24	7	22.51	0	0.00	22.55	7	5,463	0.13%
2021/03/23	22.2	22.78	43	22.59	22.75	-20.8	5,487	-0.38%
2021/03/22	0.1	22.95	0	0.00	22.95	0.1	5,462	0.00%
2021/03/19	1.1	22.30	1	22.35	22.30	0.1	5,380	0.00%
2021/03/18	6.4	22.63	2.4	22.88	22.60	4	5,313	0.07%
2021/03/17	20.2	23.23	0	0.00	22.90	20.2	5,234	0.39%
2021/03/16	55.2	22.94	2.2	22.51	23.10	53	5,088	1.04%
2021/03/15	7.8	21.79	0	0.00	21.90	7.8	4,942	0.16%
2021/03/12	11	22.03	0	0.00	22.00	11	4,899	0.22%
2021/03/11	4	21.90	22	21.98	21.90	-18	4,838	-0.37%
2021/03/10	4	22.73	21	22.66	22.45	-17	4,710	-0.36%
2021/03/09	1.3	23.10	0	0.00	23.00	1.3	4,636	0.03%
2021/03/08	8	23.01	7	23.07	22.95	1	4,632	0.02%
2021/03/05	0	0.00	1	23.50	23.40	-1	4,586	-0.02%
2021/03/04	4.4	23.52	2	23.65	23.70	2.4	4,584	0.05%
2021/03/03	1	23.20	0	0.00	23.70	1	4,570	0.02%
2021/03/02	5.2	23.49	0	0.00	23.40	5.2	4,574	0.11%
2021/02/26	14.2	23.79	2	23.80	23.95	12.2	4,553	0.27%
2021/02/25	2	26.17	22	25.79	26.50	-20	4,253	-0.47%
2021/02/24	11	25.47	0	0.00	25.30	11	4,134	0.27%
2021/02/23	0.1	25.30	0	0.00	25.25	0.1	4,084	0.00%
2021/02/19	6	24.92	1	24.90	24.90	5	3,993	0.13%
2021/02/18	1	25.15	27	25.43	25.30	-26	3,966	-0.66%
2021/02/17	6	24.60	75	24.25	24.40	-69	3,906	-1.77%
2021/02/05	1	24.00	0	0.00	23.95	1	3,887	0.03%
2021/02/03	0	0.00	2	24.05	24.05	-2	3,915	-0.05%
2021/01/29	4	24.45	0	0.00	24.05	4	3,888	0.10%
2021/01/28	1.1	24.61	4	24.50	24.75	-2.9	3,870	-0.08%
2021/01/26	2	25.13	1	25.10	25.10	1	3,864	0.03%
2021/01/22	3	24.47	1	24.65	24.65	2	3,864	0.05%
2021/01/21	1	23.95	0	0.00	24.00	1	3,859	0.03%
2021/01/20	0	24.50	0	0.00	24.05	0	3,859	0.00%
2021/01/19	1	24.80	0	0.00	24.70	1	3,826	0.03%
2021/01/18	62.1	25.06	1	25.05	25.00	61.1	3,834	1.59%
2021/01/15	2	25.70	0	0.00	25.40	2	3,820	0.05%
2021/01/14	0.1	26.50	0	0.00	26.15	0.1	3,784	0.00%
2021/01/13	0	0.00	11	25.74	26.10	-11	3,773	-0.29%
2021/01/12	122	26.21	16	25.96	25.90	106	3,744	2.83%	大買/鉅額交易
2021/01/11	1.1	26.82	10	26.80	26.75	-8.9	3,702	-0.24%
2021/01/08	10	26.69	1	26.55	26.45	9	3,680	0.25%
2021/01/07	50	26.81	0	0.00	26.90	50	3,658	1.37%
2021/01/06	8.1	27.23	1	27.10	26.50	7.1	3,633	0.19%
2021/01/05	7.1	27.64	0	0.00	27.60	7.1	3,567	0.20%
2021/01/04	3	28.11	0	0.00	28.25	3	3,547	0.09%
2020/12/30	3	28.67	0.5	28.60	28.70	2.5	3,451	0.07%
2020/12/29	3	29.27	3	29.47	28.80	0	3,435	0.00%
2020/12/28	12	29.43	10	29.81	29.35	2	3,310	0.06%
2020/12/25	12.1	28.46	0	0.00	28.30	12.1	3,066	0.39%
2020/12/24	2	28.68	1	28.90	28.65	1	2,989	0.03%
2020/12/23	34	27.90	31	28.48	29.00	3	2,911	0.10%
2020/12/22	53.1	31.43	28	30.43	28.05	25.1	2,739	0.92%
2020/12/21	9	30.35	12	30.80	30.95	-3	1,990	-0.15%
2020/12/18	2	27.20	30	27.23	28.15	-28	1,510	-1.85%
2020/12/17	1	25.65	6	25.58	25.60	-5	1,250	-0.40%
2020/12/16	0	0.00	2	25.30	25.30	-2	1,210	-0.17%
2020/12/15	0.1	24.80	0	0.00	24.75	0.1	1,187	0.00%
2020/12/14	0.1	24.63	0	0.00	24.80	0.1	1,187	0.01%
2020/12/11	0.1	24.75	0	0.00	24.60	0.1	1,199	0.00%
2020/12/09	22	24.85	0	0.00	24.85	22	1,218	1.81%
2020/12/08	0	0.00	13	25.15	25.15	-13	1,410	-0.92%
2020/12/07	1	24.90	0	0.00	24.90	1	1,396	0.07%
2020/12/04	4	24.78	0	0.00	24.75	4	1,398	0.29%
2020/12/03	1	25.05	0	0.00	24.85	1	1,444	0.07%
2020/12/01	0	0.00	18.8	24.80	24.90	-18.8	1,564	-1.20%
2020/11/30	65.1	25.25	2	24.95	24.90	63.1	1,571	4.01%
2020/11/27	0	25.10	3.3	24.92	25.05	-3.3	1,561	-0.21%
2020/11/25	1	25.10	26	25.11	25.05	-25	1,603	-1.56%
2020/11/24	2	24.55	0	0.00	24.45	2	1,537	0.13%
2020/11/23	12	24.54	0	0.00	24.60	12	1,552	0.77%
2020/11/12	3	24.10	3	24.00	23.85	0	1,789	0.00%
2020/11/06	4	24.48	0	0.00	24.40	4	1,794	0.22%
2020/11/03	3	24.55	0	0.00	24.55	3	1,946	0.15%
2020/11/02	0	0.00	133	24.35	24.50	-133	1,970	-6.75%	大賣/鉅額交易
2020/10/29	1	24.90	0	0.00	24.85	1	2,027	0.05%
2020/10/27	0	0.00	1	25.30	25.10	-1	2,102	-0.05%
2020/10/26	0	0.00	2	25.30	25.15	-2	2,154	-0.09%
2020/10/23	2	24.95	1	24.95	24.95	1	2,188	0.05%
2020/10/21	0	0.00	2	24.75	24.90	-2	2,212	-0.09%
2020/10/16	1	24.50	0	0.00	24.35	1	2,282	0.04%
2020/10/13	2	24.80	0	0.00	24.65	2	2,317	0.09%
2020/10/08	0	0.00	6	24.73	24.85	-6	2,394	-0.25%
2020/10/07	1	24.60	0	0.00	24.75	1	2,392	0.04%
2020/10/06	0	0.00	1	24.90	24.90	-1	2,394	-0.04%
2020/10/05	13	24.35	0	0.00	24.35	13	2,382	0.55%
2020/09/30	0	0.00	1	24.20	24.10	-1	2,417	-0.04%
2020/09/24	0	0.00	0	24.20	23.90	0	2,416	0.00%
2020/09/23	1	24.10	0.8	24.35	24.35	0.2	2,395	0.01%
2020/09/22	1	24.60	0	0.00	24.45	1	2,380	0.04%
2020/09/21	58	25.00	0	0.00	24.85	58	2,364	2.45%
2020/09/16	23	25.00	0	0.00	24.80	23	2,390	0.96%
2020/09/14	2	25.00	0	0.00	25.10	2	2,380	0.08%
2020/09/11	3	25.58	12	26.31	25.25	-9	2,354	-0.38%
2020/09/09	1	24.70	0	0.00	25.15	1	2,135	0.05%
2020/09/08	8	25.26	0	0.00	25.15	8	2,131	0.38%
2020/09/07	0	0.00	6	25.60	25.70	-6	2,099	-0.29%
2020/09/02	1	24.30	0	0.00	24.45	1	2,010	0.05%
2020/09/01	37	24.54	0	0.00	24.45	37	2,049	1.81%
2020/08/31	3	25.05	12	25.11	24.75	-9	2,042	-0.44%
2020/08/26	0.9	24.40	0	0.00	24.45	0.9	1,962	0.05%
2020/08/20	7	24.43	0	0.00	24.15	7	2,068	0.34%
2020/08/18	6	25.80	5	26.18	25.35	1	1,980	0.05%
2020/08/17	9	24.88	0	0.00	24.85	9	1,869	0.48%
2020/08/14	2	24.48	0	0.00	24.55	2	1,860	0.11%
2020/08/13	4	24.75	0	0.00	24.55	4	1,904	0.21%
2020/08/12	2	24.78	0	0.00	24.90	2	1,902	0.11%
2020/08/10	2	25.90	8	25.80	25.25	-6	1,900	-0.32%
2020/08/07	9	25.88	3	25.90	25.70	6	1,868	0.32%
2020/08/06	0	0.00	66	25.51	24.90	-66	1,839	-3.59%
2020/08/05	3	25.27	0	0.00	25.25	3	1,845	0.16%
2020/08/04	2	25.65	1	25.70	25.65	1	1,869	0.05%
2020/08/03	1	26.15	5	25.92	26.40	-4	1,840	-0.22%
2020/07/30	15	25.15	0	0.00	25.15	15	1,897	0.79%
2020/07/29	0	0.00	5	25.22	24.70	-5	1,876	-0.27%
2020/07/28	2	23.70	0	0.00	23.70	2	1,827	0.11%
2020/07/27	0	0.00	1	24.30	24.00	-1	1,829	-0.05%
2020/07/24	1	24.10	1	24.10	24.05	0	1,834	0.00%
2020/07/23	5	24.61	2	24.35	24.40	3	1,835	0.16%
2020/07/21	3	24.63	3	24.70	24.60	0	1,772	0.00%
2020/07/20	10	24.52	0	0.00	24.75	10	1,759	0.57%
2020/07/17	1	24.60	0	0.00	24.10	1	1,737	0.06%
2020/07/16	0	0.00	1	24.20	24.55	-1	1,758	-0.06%
2020/07/15	2	24.55	2	24.53	23.80	0	1,746	0.00%
2020/07/13	0.1	23.50	3	23.60	23.70	-3	1,671	-0.18%
2020/07/10	2	23.40	1	23.30	23.30	1	1,669	0.06%
2020/07/09	1	24.10	0	0.00	23.90	1	1,663	0.06%
2020/07/08	1	23.80	0	0.00	23.65	1	1,627	0.06%
2020/07/03	0	0.00	1	23.30	23.15	-1	1,622	-0.06%
2020/06/30	3	23.00	0	0.00	23.20	3	1,632	0.18%
2020/06/29	2.7	22.84	5	22.90	22.80	-2.3	1,656	-0.14%
2020/06/24	66	22.95	1	22.95	23.25	65	1,648	3.94%
2020/06/23	4	23.06	0	0.00	22.95	4	1,630	0.25%
2020/06/22	0	0.00	4	23.50	23.25	-4	1,611	-0.25%
2020/06/19	4	23.70	8	23.75	23.60	-4	1,617	-0.25%
2020/06/16	2	23.75	0	0.00	23.85	2	1,633	0.12%
2020/06/11	0	0.00	166	24.03	24.05	-166	1,669	-9.94%	大賣/鉅額交易
2020/06/10	0	0.00	1	24.85	25.00	-1	1,645	-0.06%
2020/06/08	1	25.35	1	25.35	25.55	0	1,676	0.00%
2020/06/05	1	25.05	0	0.00	25.20	1	1,637	0.06%
2020/06/04	0	0.00	2	25.05	24.80	-2	1,634	-0.12%
2020/06/02	6	25.06	0	0.00	25.15	6	1,632	0.37%
2020/05/29	11	25.18	7	25.11	24.80	4	1,600	0.25%
2020/05/28	11	24.75	2	24.58	24.50	9	1,548	0.58%
2020/05/27	3	24.85	1	24.50	24.85	2	1,518	0.13%
2020/05/22	0	0.00	1	24.15	23.80	-1	1,481	-0.07%
2020/05/19	0	0.00	2	24.65	24.50	-2	1,414	-0.14%
2020/05/18	2	24.48	0	0.00	24.50	2	1,404	0.14%
2020/05/15	1	23.20	0	0.00	23.50	1	1,383	0.07%
2020/05/14	1	24.50	4	24.90	23.75	-3	1,366	-0.22%
2020/05/13	4	25.00	50	24.85	24.85	-46	1,340	-3.43%
2020/05/12	3	24.50	62	24.70	24.75	-59	1,322	-4.46%
2020/05/08	0	0.00	1	23.85	24.00	-1	1,296	-0.08%
2020/05/07	2	23.80	2	23.75	23.90	0	1,277	0.00%
2020/05/06	2	24.75	7	24.77	24.35	-5	1,248	-0.40%
2020/05/05	0	0.00	4	23.09	23.35	-4	1,127	-0.35%
2020/05/04	1	21.45	0	0.00	21.25	1	1,095	0.09%
2020/04/30	1	21.80	1	21.85	22.00	0	1,093	0.00%
2020/04/29	2	21.28	1	21.35	21.70	1	1,095	0.09%
2020/04/28	1	20.85	4	20.96	20.95	-3	1,091	-0.27%
2020/04/27	0	0.00	1	20.50	20.50	-1	1,114	-0.09%
2020/04/24	2	19.78	0	0.00	19.70	2	1,115	0.18%
2020/04/22	0	0.00	2	19.35	19.65	-2	1,114	-0.18%
2020/04/21	6	19.93	4	21.00	19.60	2	1,112	0.18%
2020/04/14	0	0.00	5.3	18.86	19.00	-5.3	1,134	-0.47%
2020/04/13	0	0.00	30	19.10	18.70	-30	1,133	-2.65%
2020/04/10	0	0.00	0	19.05	19.05	0	1,132	0.00%
2020/04/09	7	18.88	0	0.00	19.00	7	1,135	0.62%
2020/04/01	0	0.00	1	17.40	17.50	-1	1,127	-0.09%
2020/03/30	0	0.00	1	16.85	16.80	-1	1,099	-0.09%
2020/03/27	1	17.25	0	0.00	17.25	1	1,105	0.09%
2020/03/26	0	0.00	3	17.17	17.30	-3	1,119	-0.27%
2020/03/25	0	0.00	7	17.49	17.40	-7	1,118	-0.63%
2020/03/24	1	16.60	0	0.00	16.55	1	1,105	0.09%
2020/03/23	0	0.00	3	16.60	16.45	-3	1,109	-0.27%
2020/03/20	2	16.53	3	16.45	17.10	-1	1,111	-0.09%
2020/03/18	1	17.20	0	0.00	17.00	1	1,073	0.09%
2020/03/16	10	18.50	110	18.57	18.00	-100	1,025	-9.75%	大賣/
2020/03/13	10	18.60	0	0.00	19.30	10	1,002	1.00%
2020/03/12	11	20.61	0	0.00	20.55	11	976	1.13%
2020/03/11	1	22.30	0	0.00	22.10	1	949	0.11%
2020/03/09	2	22.88	0	0.00	22.55	2	920	0.22%
2020/03/05	2	23.03	0	0.00	23.10	2	901	0.22%
2020/03/04	0	0.00	4	22.90	22.90	-4	901	-0.44%
2020/02/18	0	0.00	39	24.10	24.05	-39	849	-4.59%
2020/02/17	2	24.20	6	24.25	24.25	-4	864	-0.46%
2020/02/11	0	0.00	2	24.30	24.65	-2	854	-0.23%
2020/02/10	2	22.80	0	0.00	22.80	2	849	0.24%
2020/02/06	2	23.40	0	0.00	23.60	2	869	0.23%
2020/02/05	3	23.32	0	0.00	23.30	3	868	0.35%
2020/02/04	1	23.40	0	0.00	23.55	1	861	0.12%
2020/02/03	19	23.35	0	0.00	23.35	19	854	2.22%
2020/01/31	6	24.48	0	0.00	24.60	6	847	0.71%
2020/01/30	12	24.83	0	0.00	24.50	12	834	1.44%
2020/01/13	0	0.00	20.2	27.17	26.50	-20.2	870	-2.32%
2020/01/08	0.6	26.50	0	0.00	26.50	0.6	804	0.07%
2020/01/07	1	26.60	0	0.00	26.95	1	843	0.12%
2019/12/31	10	26.85	0	0.00	26.85	10	854	1.17%
2019/12/30	2	27.15	0	0.00	26.95	2	853	0.23%
2019/12/27	0	0.00	1	26.65	26.80	-1	842	-0.12%
2019/12/23	0	0.00	1	27.15	27.15	-1	843	-0.12%
2019/12/18	1	26.90	0	0.00	26.95	1	831	0.12%
2019/12/17	5	26.65	0	0.00	26.75	5	826	0.60%
2019/12/10	30	26.68	0	0.00	26.60	30	931	3.22%
2019/12/06	10	26.65	0	0.00	26.45	10	1,024	0.98%
2019/12/04	0	0.00	5	26.40	26.35	-5	1,026	-0.49%
2019/12/03	25	26.42	0	0.00	26.40	25	1,042	2.40%
2019/11/29	5	26.70	0	0.00	26.60	5	1,051	0.48%
2019/11/28	2	26.95	0	0.00	26.80	2	1,060	0.19%
2019/11/26	10	26.80	0	0.00	26.75	10	1,066	0.94%
2019/11/19	1	26.30	0	0.00	26.30	1	1,104	0.09%
2019/11/08	1	27.25	0	0.00	27.10	1	1,117	0.09%
2019/11/07	51	27.21	3	27.45	27.60	48	1,107	4.33%
2019/11/06	10	27.10	0	0.00	27.00	10	1,076	0.93%
2019/11/05	1	27.00	0	0.00	27.00	1	1,109	0.09%
2019/10/31	0	0.00	2	27.00	27.00	-2	1,085	-0.18%
2019/10/30	0	0.00	0	26.95	27.10	0	1,084	0.00%
2019/10/22	20	27.25	0	0.00	27.15	20	1,115	1.79%
2019/10/21	1	27.05	1	27.35	27.50	0	1,079	0.00%
2019/10/15	10	27.15	0.2	27.05	27.20	9.8	1,179	0.83%
2019/10/04	0	0.00	1	25.85	25.85	-1	1,179	-0.08%
2019/10/02	1	26.10	2	26.10	26.10	-1	1,200	-0.08%
2019/09/18	2	27.10	0	0.00	26.95	2	1,290	0.15%
2019/09/17	2	26.55	0	0.00	26.45	2	1,213	0.16%
2019/09/11	0	0.00	1	26.50	26.40	-1	1,221	-0.08%
2019/09/09	1	25.70	0	0.00	25.55	1	1,127	0.09%
2019/09/06	0	0.00	1	25.70	25.65	-1	1,167	-0.09%
2019/09/05	1	25.55	6	25.99	25.55	-5	1,174	-0.43%
2019/08/29	10	25.30	0	0.00	25.25	10	1,271	0.79%
2019/08/27	0	0.00	1	25.50	25.35	-1	1,264	-0.08%
2019/08/22	1	25.45	0	0.00	25.65	1	1,292	0.08%
2019/08/16	7	25.50	0	0.00	25.50	7	1,337	0.52%
2019/08/15	1	25.65	0	0.00	25.70	1	1,349	0.07%
2019/08/14	1	26.00	0	0.00	26.00	1	1,459	0.07%
2019/07/31	15	26.25	0	0.00	26.20	15	1,563	0.96%
2019/07/29	2	26.50	0	0.00	26.50	2	1,651	0.12%
2019/07/22	0	0.00	4	27.20	26.85	-4	1,729	-0.23%
2019/07/19	4	27.50	0	0.00	27.20	4	1,716	0.23%
2019/07/17	22	27.40	4	27.35	27.25	18	1,666	1.08%
2019/07/15	10	26.50	0	0.00	26.50	10	1,548	0.65%
2019/07/12	10	26.40	0	0.00	26.40	10	1,564	0.64%
2019/06/20	10	26.30	0	0.00	26.35	10	1,763	0.57%
2019/06/19	0	0.00	1	26.40	26.30	-1	1,825	-0.05%
2019/06/14	1	26.75	1	27.00	26.50	0	2,128	0.00%
2019/06/06	0	0.00	5	26.40	26.40	-5	2,101	-0.24%
2019/06/05	0	0.00	2	26.85	27.10	-2	2,093	-0.10%
2019/06/04	9	26.15	0	0.00	26.10	9	2,071	0.43%
2019/05/30	10	26.25	0	0.00	26.30	10	2,107	0.47%
2019/05/29	6	26.65	0	0.00	26.35	6	2,132	0.28%
2019/05/27	0	0.00	4	26.90	27.30	-4	2,227	-0.18%
2019/05/24	20	27.20	0	0.00	26.90	20	2,302	0.87%
2019/05/22	0	0.00	8	27.05	27.10	-8	2,380	-0.34%
2019/05/21	1	28.10	5	28.00	27.20	-4	2,470	-0.16%
2019/05/20	14	27.16	4	26.81	27.40	10	2,634	0.38%
2019/05/17	1	25.55	0	0.00	25.50	1	2,690	0.04%
2019/05/14	4	25.00	0	0.00	25.30	4	2,945	0.14%
2019/05/13	0	0.00	8	25.50	25.50	-8	3,085	-0.26%
2019/05/10	3	26.10	0	0.00	26.10	3	3,094	0.10%
2019/05/09	2	27.05	2	26.20	26.25	0	3,088	0.00%
2019/05/07	1	27.70	0	0.00	27.40	1	3,076	0.03%
2019/05/06	2	27.70	5	27.90	27.65	-3	3,088	-0.10%
2019/05/03	11	27.49	7	27.58	27.30	4	3,091	0.13%
2019/04/29	10	26.15	0	0.00	26.20	10	3,032	0.33%
2019/04/25	2	26.15	0	0.00	26.20	2	3,052	0.07%
2019/04/23	0	0.00	5	26.60	26.25	-5	3,050	-0.16%
2019/04/19	2	25.85	0	0.00	26.50	2	3,065	0.07%
2019/04/17	1	26.45	0	0.00	26.40	1	3,068	0.03%
2019/04/16	18	26.18	25	26.23	26.35	-7	3,068	-0.23%
2019/04/15	8	27.16	0	0.00	27.05	8	3,029	0.26%
2019/04/12	0	0.00	4	27.65	27.30	-4	3,016	-0.13%
2019/04/02	12	27.41	5	27.30	27.30	7	2,980	0.23%
2019/04/01	18	27.57	15	27.52	27.30	3	2,993	0.10%
2019/03/29	0	0.00	3	28.50	28.20	-3	3,007	-0.10%
2019/03/28	1	28.30	0	0.00	28.30	1	2,985	0.03%
2019/03/25	2	27.80	0	0.00	27.75	2	2,971	0.07%
2019/03/22	13	29.08	3	28.93	28.50	10	2,949	0.34%
2019/03/21	44	29.63	36	29.85	29.50	8	2,877	0.28%
2019/03/20	3	29.10	13	29.41	29.25	-10	2,735	-0.37%
2019/03/19	2	28.65	0	0.00	28.45	2	2,623	0.08%
2019/03/18	20	28.65	0	0.00	28.55	20	2,601	0.77%
2019/03/15	21	27.88	2	28.25	28.70	19	2,579	0.74%
2019/03/14	0	0.00	1	27.60	27.60	-1	2,546	-0.04%
2019/03/13	0	0.00	2	27.45	27.35	-2	2,561	-0.08%
2019/03/12	0	0.00	1	27.90	27.50	-1	2,570	-0.04%
2019/03/11	1.5	27.41	0	0.00	27.75	1.5	2,571	0.06%
2019/03/08	0	0.00	1	27.15	27.20	-1	2,575	-0.04%
2019/03/07	5	28.10	23	27.36	27.40	-18	2,602	-0.69%
2019/03/06	12	28.20	0.4	28.30	28.25	11.6	2,584	0.45%
2019/03/05	1	28.40	0	0.00	28.50	1	2,580	0.04%
2019/03/04	15	28.74	10	29.10	28.60	5	2,587	0.19%
2019/02/27	9	29.07	0	0.00	28.60	9	2,611	0.34%
2019/02/26	16	29.55	10	29.88	28.80	6	2,590	0.23%
2019/02/25	20	28.94	14	28.64	29.35	6	2,499	0.24%
2019/02/22	12	28.33	0	0.00	28.20	12	2,414	0.50%
2019/02/21	25	28.78	15	29.30	28.95	10	2,371	0.42%
2019/02/20	17	28.52	0	0.00	28.95	17	2,315	0.73%
2019/02/19	9	28.82	23	29.07	29.10	-14	2,203	-0.64%
2019/02/18	18	26.64	16	26.83	26.70	2	1,946	0.10%
2019/02/15	4	26.25	8	25.28	26.15	-4	1,928	-0.21%
2019/02/14	2	24.50	2	24.55	24.50	0	1,725	0.00%
2019/02/13	0	0.00	2	24.48	24.60	-2	1,714	-0.12%
2019/02/12	13	24.30	13	24.37	24.30	0	1,684	0.00%
2019/01/29	0	0.00	0.8	25.85	26.00	-0.8	1,529	-0.05%
2019/01/28	12	26.05	8	25.70	25.70	4	1,539	0.26%
2019/01/25	5	26.46	2	26.15	26.00	3	1,578	0.19%
2019/01/24	43	26.16	26	26.45	26.60	17	1,550	1.10%
2019/01/23	5.2	24.83	2	25.05	25.05	3.2	1,460	0.22%
2019/01/21	1	24.30	0	0.00	24.50	1	1,468	0.07%
2019/01/18	2	25.20	0	0.00	25.25	2	1,464	0.14%
2019/01/17	0	0.00	5	25.20	25.20	-5	1,543	-0.32%
2019/01/15	0	0.00	1	24.35	24.30	-1	1,520	-0.07%
2019/01/11	10	24.77	0	0.00	24.40	10	1,529	0.65%
2019/01/10	9	24.46	0	0.00	24.25	9	1,525	0.59%
2019/01/09	1	24.65	0	0.00	24.40	1	1,516	0.07%
2019/01/08	5	25.10	5	24.80	24.80	0	1,519	0.00%
2019/01/03	10	24.60	0	0.00	24.15	10	1,624	0.62%
2019/01/02	2	24.95	20	25.13	24.90	-18	1,640	-1.10%
2018/12/27	1	25.35	1	25.45	25.00	0	1,763	0.00%
2018/12/26	2	24.80	0	0.00	24.75	2	1,799	0.11%
2018/12/25	1	25.35	0	0.00	25.25	1	1,910	0.05%
2018/12/22	4	26.10	4	26.23	26.20	0	2,224	0.00%
2018/12/21	0	0.00	1	25.40	25.20	-1	2,322	-0.04%
2018/12/20	3	25.85	0	0.00	25.85	3	2,715	0.11%
2018/12/19	1	26.75	1	26.75	26.80	0	2,986	0.00%
2018/12/18	2	27.30	0	0.00	27.00	2	3,031	0.07%
2018/12/14	1	28.20	0	0.00	28.15	1	3,055	0.03%
2018/12/13	1	29.05	0	0.00	28.35	1	3,106	0.03%
2018/12/12	0	0.00	1	28.40	28.30	-1	3,101	-0.03%
2018/12/11	2	27.53	0	0.00	27.25	2	3,088	0.06%
2018/12/10	3	27.38	0	0.00	27.40	3	3,095	0.10%
2018/12/07	0	0.00	1	27.80	27.80	-1	3,112	-0.03%
2018/12/05	0	0.00	2	28.95	28.85	-2	3,123	-0.06%
2018/12/04	0	0.00	2	29.10	29.10	-2	3,116	-0.06%
2018/12/03	1	29.05	1	29.20	29.15	0	3,118	0.00%
2018/11/30	3	29.00	39	29.09	28.85	-36	3,110	-1.16%
2018/11/29	0	0.00	1	29.95	29.90	-1	3,072	-0.03%
2018/11/28	46	30.40	0	0.00	29.95	46	3,062	1.50%
2018/11/27	1	30.15	2	29.90	29.90	-1	3,056	-0.03%
2018/11/26	14	30.20	1	30.10	30.30	13	3,041	0.43%
2018/11/23	4	32.29	2	32.35	32.00	2	2,990	0.07%
2018/11/14	4	33.28	5.3	33.96	33.65	-1.3	2,998	-0.04%
2018/11/08	0.2	32.50	1	32.60	32.50	-0.8	2,903	-0.03%
2018/11/07	3	33.20	0	0.00	32.60	3	2,903	0.10%
2018/11/02	0	0.00	1	33.10	32.95	-1	2,855	-0.04%
2018/11/01	0	0.00	1	32.30	32.05	-1	2,796	-0.04%
2018/10/29	0	0.00	10	31.41	31.70	-10	2,769	-0.36%
2018/10/26	1	31.60	0	0.00	31.40	1	2,769	0.04%
2018/10/25	5	32.48	14	33.27	31.30	-9	2,786	-0.32%
2018/10/23	0	0.00	2	31.95	31.70	-2	2,757	-0.07%
2018/10/19	1	31.90	0	0.00	32.15	1	2,876	0.03%
2018/10/18	1	32.00	2	32.45	32.05	-1	2,966	-0.03%
2018/10/16	2	32.03	3	31.73	31.30	-1	2,993	-0.03%
2018/10/15	5	31.60	11	31.56	31.80	-6	2,998	-0.20%
2018/10/11	19	31.62	41	31.58	31.50	-22	2,980	-0.74%
2018/10/08	4	35.43	0	0.00	35.30	4	2,986	0.13%
2018/10/05	15	35.96	7	36.46	35.10	8	3,037	0.26%
2018/10/04	2	37.13	1	37.50	37.75	1	2,988	0.03%
2018/10/03	9	38.87	8	37.95	38.10	1	2,958	0.03%
2018/10/02	4	40.18	2	40.00	40.05	2	2,852	0.07%
2018/10/01	7	41.61	30	41.78	41.60	-23	2,765	-0.83%
2018/09/28	12	42.42	7.3	41.45	39.80	4.7	2,552	0.19%
2018/09/27	13	41.87	11	41.97	42.70	2	2,425	0.08%
2018/09/26	15	39.94	26.4	40.44	41.15	-11.4	2,053	-0.56%
2018/09/25	1	37.45	10	37.45	37.45	-9	1,803	-0.50%
2018/09/20	0	0.00	2	35.00	34.70	-2	1,790	-0.11%
2018/09/19	3	34.85	0	0.00	34.15	3	1,866	0.16%
2018/09/18	0	0.00	5	33.27	33.00	-5	1,875	-0.27%
2018/09/17	5	32.80	5	33.00	32.90	0	2,090	0.00%
2018/09/14	4	33.18	0	0.00	33.00	4	2,284	0.18%
2018/09/13	0	0.00	2	35.00	33.60	-2	2,305	-0.09%
2018/09/12	0	0.00	4	34.10	33.75	-4	2,307	-0.17%
2018/09/07	1	33.25	1	34.55	33.55	0	2,352	0.00%
2018/09/06	3	34.03	0	0.00	34.05	3	2,370	0.13%
2018/09/05	2.3	34.78	0	0.00	35.10	2.3	2,415	0.10%
2018/09/04	1	34.95	0	0.00	35.30	1	2,495	0.04%
2018/09/03	32.8	34.53	1	34.70	34.50	31.8	2,529	1.26%
2018/08/31	34	35.35	0	0.00	35.30	34	2,545	1.34%
2018/08/30	3	36.45	0	0.00	36.50	3	2,583	0.12%
2018/08/28	20	36.93	0	0.00	36.85	20	2,667	0.75%
2018/08/27	1	37.15	0	0.00	37.15	1	2,790	0.04%
2018/08/24	17	37.33	1	38.85	37.30	16	2,871	0.56%
2018/08/23	1	38.45	3	38.33	38.20	-2	2,896	-0.07%
2018/08/22	2	36.18	1	36.60	36.20	1	2,903	0.03%
2018/08/20	1	35.90	1	36.70	37.10	0	3,081	0.00%
2018/08/14	6	34.80	0	0.00	34.15	6	3,339	0.18%
2018/08/13	7	35.95	0	0.00	35.10	7	3,416	0.20%
2018/08/10	0.2	37.05	0	0.00	37.05	0.2	3,579	0.00%
2018/08/08	3	37.40	0	0.00	37.35	3	3,908	0.08%
2018/08/07	1	37.65	1	38.05	37.85	0	4,066	0.00%
2018/08/06	10	37.70	10	37.30	37.30	0	4,265	0.00%
2018/08/03	2.7	37.79	0	0.00	37.95	2.7	4,580	0.06%
2018/08/02	11.2	37.79	1	37.80	37.75	10.2	4,827	0.21%
2018/08/01	19	39.38	0	0.00	38.65	19	4,964	0.38%
2018/07/31	0.2	41.10	0.4	41.10	41.10	-0.3	5,096	-0.01%
2018/07/30	10	40.75	0	0.00	40.75	10	5,153	0.19%
2018/07/18	4	15.64	0	0.00	15.60	4	5,229	0.08%
2018/07/17	3	16.20	1	16.50	15.85	2	5,248	0.04%
2018/07/16	2	16.45	0	0.00	16.55	2	5,300	0.04%
2018/07/13	2	15.23	1	15.30	15.50	1	5,436	0.02%
2018/07/12	1	15.15	0	0.00	15.15	1	5,518	0.02%
2018/07/11	0	0.00	0	15.05	15.15	0	5,621	0.00%
2018/07/09	30	15.20	6.3	15.25	15.30	23.7	6,005	0.39%
2018/07/06	47	15.16	0	0.00	15.45	47	6,457	0.73%
2018/07/05	3	15.35	0	0.00	15.20	3	7,094	0.04%
2018/07/04	1	16.30	10	16.00	16.10	-9	7,627	-0.12%
2018/07/03	1	17.10	0	0.00	17.00	1	7,720	0.01%
2018/06/29	3	17.95	0	0.00	17.85	3	8,066	0.04%
2018/06/26	4	17.71	2	17.70	17.65	2	9,058	0.02%
2018/06/22	2	18.58	0	0.00	18.40	2	9,531	0.02%
2018/06/20	5	19.05	7	19.06	19.10	-2	9,512	-0.02%
2018/06/19	15	19.78	3	19.05	19.35	12	9,482	0.13%
2018/06/15	0	0.00	4	19.30	19.10	-4	9,398	-0.04%
2018/06/14	13	20.12	2	20.10	19.70	11	9,338	0.12%
2018/06/13	1	19.70	3	19.28	19.70	-2	9,122	-0.02%
2018/06/07	1	18.50	1	19.00	18.30	0	8,910	0.00%
2018/06/05	1	18.85	0	0.00	18.50	1	8,900	0.01%
2018/06/04	0	0.00	2	18.90	18.85	-2	8,870	-0.02%
2018/06/01	3	17.98	9	19.22	18.90	-6	8,831	-0.07%
2018/05/30	0	0.00	1	18.60	18.50	-1	8,779	-0.01%
2018/05/29	1	18.45	0	0.00	18.45	1	8,778	0.01%
2018/05/25	2	19.00	1	19.05	18.70	1	8,721	0.01%
2018/05/24	1	18.35	9	19.31	19.30	-8	8,710	-0.09%
2018/05/23	10	18.70	7	18.50	18.05	3	8,637	0.03%
2018/05/22	0	0.00	11	19.00	18.95	-11	8,568	-0.13%
2018/05/21	2	19.10	0	0.00	19.10	2	8,536	0.02%
2018/05/18	1	19.00	1	19.40	19.50	0	8,493	0.00%
2018/05/17	14	19.49	0	0.00	19.15	14	8,462	0.17%
2018/05/16	2	20.35	10	20.50	20.30	-8	8,321	-0.10%
2018/05/15	2	20.90	0	0.00	20.85	2	8,292	0.02%
2018/05/14	3	20.30	1	20.30	20.30	2	8,277	0.02%
2018/05/11	6	21.05	0	0.00	20.70	6	8,260	0.07%
2018/05/10	15	21.00	1	20.90	20.90	14	8,217	0.17%
2018/05/09	5	22.00	2	21.33	21.50	3	8,186	0.04%
2018/05/08	2	20.95	0	0.00	20.90	2	8,040	0.02%
2018/05/07	4	21.58	10.7	20.99	22.00	-6.7	7,918	-0.08%
2018/05/04	1	20.10	0	0.00	20.05	1	7,744	0.01%
2018/05/03	13	21.74	15	21.70	21.40	-2	7,599	-0.03%
2018/05/02	17	24.78	3	24.37	23.70	14	7,419	0.19%
2018/04/30	2	23.60	12	24.08	24.20	-10	7,147	-0.14%
2018/04/27	6	21.02	8	20.10	22.00	-2	6,924	-0.03%
2018/04/26	8	21.96	2	23.45	21.45	6	6,817	0.09%
2018/04/25	1	23.60	22	23.29	23.80	-21	6,690	-0.31%
2018/04/24	5	23.80	2.1	23.80	24.00	2.9	6,694	0.04%
2018/04/23	6	25.13	0	0.00	25.10	6	6,860	0.09%
2018/04/20	2	25.15	2	26.08	25.40	0	6,824	0.00%
2018/04/19	4	27.00	16.2	25.56	25.90	-12.2	6,738	-0.18%
2018/04/18	2	24.35	5	24.20	24.80	-3	6,566	-0.05%
2018/04/17	0	0.00	29	24.26	24.05	-29	6,658	-0.44%
2018/04/16	7	23.99	49	24.59	24.30	-42	6,680	-0.63%
2018/04/13	47	26.17	3	25.72	25.50	44	6,977	0.63%
2018/04/12	34	25.85	14	25.65	26.40	20	6,854	0.29%
2018/04/11	50	23.04	188	24.43	26.05	-138	6,572	-2.10%	大賣/鉅額交易
2018/04/10	22	23.61	94.1	22.98	23.70	-72.1	5,896	-1.22%
2018/04/09	0	0.00	16	22.10	22.10	-16	5,290	-0.30%
2018/04/03	9	19.65	19	19.86	20.10	-10	5,118	-0.20%
2018/04/02	12	18.52	1	18.50	18.40	11	4,878	0.23%
2018/03/31	32	18.83	16	18.63	18.60	16	4,723	0.34%
2018/03/30	110	18.44	127	18.95	18.35	-17	4,498	-0.38%	大買/大賣/
2018/03/29	62	16.42	52	16.53	17.70	10	4,080	0.25%
2018/03/28	3	16.07	9	16.07	16.20	-6	3,675	-0.16%
2018/03/27	0	0.00	4.5	15.33	15.80	-4.5	3,398	-0.13%
2018/03/26	0	0.00	10	14.45	14.40	-10	3,143	-0.32%
2018/03/21	30	14.30	0	0.00	14.30	30	3,114	0.96%
2018/03/16	0	0.00	6	14.60	14.20	-6	3,104	-0.19%
2018/03/13	3	14.20	0	0.00	14.20	3	3,078	0.10%
2018/03/08	3	13.85	2	13.80	13.80	1	3,027	0.03%
2018/03/06	3	14.25	0	0.00	14.25	3	3,016	0.10%
2018/03/05	2	14.25	0	0.00	14.35	2	3,012	0.07%
2018/02/27	0	0.00	4	13.83	13.75	-4	2,994	-0.13%
2018/02/23	4	12.88	1	13.20	14.00	3	3,000	0.10%
2018/02/22	1	13.20	0	0.00	13.05	1	2,968	0.03%
2018/02/21	0	0.00	20	13.20	13.40	-20	2,967	-0.67%
2018/02/09	10	13.00	4	12.98	13.00	6	2,969	0.20%
2018/02/08	5	13.10	0	0.00	13.25	5	2,973	0.17%
2018/02/06	3	12.80	0	0.00	12.80	3	2,951	0.10%
2018/02/05	4	13.71	0	0.00	13.75	4	2,897	0.14%
2018/01/24	2	14.05	0	0.00	14.00	2	3,150	0.06%
2018/01/23	0	0.00	8	14.30	14.50	-8	3,107	-0.26%
2018/01/22	10	14.50	0	0.00	14.30	10	3,099	0.32%
2018/01/19	0	0.00	14	14.55	14.55	-14	3,098	-0.45%
2018/01/18	1	14.50	7	14.80	14.80	-6	3,062	-0.20%
2018/01/17	20	14.85	22	14.99	15.25	-2	2,957	-0.07%
2018/01/16	10	14.00	10	13.95	13.95	0	2,700	0.00%
2018/01/15	0	0.00	3	13.70	13.70	-3	2,661	-0.11%
2018/01/12	3	13.85	0	0.00	13.80	3	2,617	0.11%
2018/01/11	27	13.64	46.3	13.94	13.85	-19.3	2,561	-0.76%
2018/01/10	27	15.23	6	14.75	14.75	21	2,356	0.89%
2018/01/09	1	15.25	30	14.90	15.25	-29	2,210	-1.31%
2018/01/08	2	13.90	2	13.53	13.90	0	1,768	0.00%
2018/01/05	48	12.63	5	12.36	12.65	43	1,616	2.66%
2018/01/02	7	11.41	0	0.00	11.45	7	1,450	0.48%