台船 (2208)-元大-斗信券商分點個股進出

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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/05/03	0.2	18.20	0	0.00	18.15	0.2	5,088	0.00%
2024/04/30	20	18.20	0	0.00	18.20	20	5,145	0.39%
2024/04/29	11	18.39	12	18.28	18.35	-1	5,227	-0.02%
2024/04/25	1.1	18.15	0	0.00	18.10	1.1	5,267	0.02%
2024/04/24	0	18.40	0	0.00	18.30	0	5,312	0.00%
2024/04/22	1	18.40	0	0.00	18.45	1	5,500	0.02%
2024/04/19	4	18.66	0	0.00	18.70	4	5,679	0.07%
2024/04/18	1	18.90	0	0.00	19.05	1	6,197	0.02%
2024/04/17	3	18.87	0	0.00	19.00	3	6,202	0.05%
2024/04/16	6	18.93	6	19.08	18.85	0	6,218	0.00%
2024/04/15	1	19.80	4	19.61	19.40	-3	6,169	-0.05%
2024/04/12	1	19.20	0	0.00	19.05	1	6,116	0.02%
2024/04/11	2	19.10	1	19.10	19.15	1	6,134	0.02%
2024/04/10	3	19.53	1	19.80	19.50	2	6,071	0.03%
2024/04/08	1	19.05	0	0.00	18.90	1	5,772	0.02%
2024/04/03	0	18.80	25	18.72	18.85	-25	5,764	-0.43%
2024/04/02	6	18.97	24	18.80	18.70	-18	5,767	-0.31%
2024/04/01	8	18.93	14	18.90	18.90	-6	5,790	-0.10%
2024/03/28	2	19.20	2	18.95	18.95	0	5,740	0.00%
2024/03/27	2	18.90	3	19.18	19.10	-1	5,696	-0.02%
2024/03/26	8	19.32	5.6	19.09	18.80	2.4	5,614	0.04%
2024/03/25	4	19.18	0	0.00	19.10	4	5,481	0.07%
2024/03/22	6	19.10	12	19.11	19.05	-6	5,430	-0.11%
2024/03/21	0	0.00	8	18.76	18.90	-8	5,313	-0.15%
2024/03/20	6	18.90	2	18.75	18.75	4	5,245	0.08%
2024/03/19	38.1	19.21	10	19.26	19.25	28.1	5,153	0.55%
2024/03/18	33	18.21	8.3	18.73	18.60	24.7	4,770	0.52%
2024/03/13	0.1	17.75	0	0.00	17.65	0.1	4,453	0.00%
2024/03/12	0	0.00	11.1	17.80	17.75	-11.1	4,430	-0.25%
2024/03/11	3	17.70	3.5	17.75	17.75	-0.5	4,398	-0.01%
2024/03/08	1	17.55	0.5	17.75	17.55	0.5	4,380	0.01%
2024/03/07	1.4	17.69	10	17.70	17.75	-8.6	4,387	-0.20%
2024/03/04	0	18.15	1	18.05	18.00	-1	4,260	-0.02%
2024/03/01	0.1	18.25	0	0.00	18.20	0.1	4,242	0.00%
2024/02/29	0	18.35	5	18.35	18.35	-5	4,228	-0.12%
2024/02/27	5	18.05	1	18.30	18.05	4	4,145	0.10%
2024/02/26	5	18.11	0.7	18.20	18.05	4.3	4,100	0.10%
2024/02/23	5	18.12	2	17.95	17.95	3	4,062	0.07%
2024/02/22	2	18.00	5	18.22	18.20	-3	3,970	-0.08%
2024/02/21	5	17.95	0	0.00	17.90	5	3,829	0.13%
2024/02/20	0	18.15	0	0.00	18.00	0	3,776	0.00%
2024/02/19	0	18.15	1	18.10	18.15	-1	3,678	-0.03%
2024/02/16	1.1	18.20	1	18.20	18.15	0.1	3,611	0.00%
2024/02/15	1	18.20	22	18.17	18.15	-21	3,584	-0.59%
2024/02/05	0	18.05	6.4	17.72	17.90	-6.4	3,542	-0.18%
2024/02/02	0	0.00	5	18.15	18.05	-5	3,471	-0.14%
2024/02/01	0	0.00	4.3	18.20	18.25	-4.3	3,441	-0.12%
2024/01/30	2	18.25	0	0.00	18.20	2	3,396	0.06%
2024/01/29	0	18.40	0	0.00	18.25	0	3,358	0.00%
2024/01/26	5	18.45	0	0.00	18.40	5	3,340	0.15%
2024/01/25	1.1	18.51	0	0.00	18.55	1.1	3,323	0.03%
2024/01/24	0.1	18.60	4	18.70	18.60	-3.9	3,298	-0.12%
2024/01/23	0.4	18.45	2	18.60	18.45	-1.6	3,225	-0.05%
2024/01/22	0	18.15	1	18.20	18.10	-1	3,130	-0.03%
2024/01/19	0	0.00	17.1	17.96	17.95	-17.1	3,079	-0.56%
2024/01/18	0	0.00	2	18.23	18.00	-2	3,017	-0.07%
2024/01/17	3.1	18.24	1	18.15	18.15	2.1	2,941	0.07%
2024/01/16	2.1	18.65	5	18.54	18.55	-2.9	2,832	-0.10%
2024/01/15	2	19.55	4	19.21	19.05	-2	2,728	-0.07%
2024/01/12	4.1	18.95	9	18.93	18.90	-4.9	2,509	-0.20%
2024/01/11	0.3	20.25	0	0.00	20.00	0.3	1,927	0.01%
2024/01/10	0	20.40	0	0.00	20.10	0	1,888	0.00%
2024/01/09	1	20.45	0	0.00	20.45	1	1,843	0.05%
2024/01/08	4	21.12	2.1	21.11	20.90	2	1,802	0.11%
2024/01/03	0	20.10	4	20.05	20.10	-4	1,701	-0.23%
2023/12/28	0	20.45	0	0.00	20.25	0	1,655	0.00%
2023/12/27	0	20.40	0	0.00	20.45	0	1,648	0.00%
2023/12/26	0	0.00	7	20.25	20.50	-7	1,676	-0.42%
2023/12/25	0.1	20.35	0	0.00	20.20	0.1	1,733	0.01%
2023/12/21	0	20.80	0	0.00	20.65	0	1,751	0.00%
2023/12/20	2	20.60	0.1	22.05	20.75	2	1,773	0.11%
2023/12/19	5.3	20.61	0	0.00	20.60	5.3	1,821	0.29%
2023/12/18	0	0.00	1	21.35	21.20	-1	1,888	-0.05%
2023/12/15	2	21.30	1	21.45	21.45	1	2,161	0.05%
2023/12/13	1	21.45	0	0.00	21.35	1	2,153	0.05%
2023/12/08	1	21.40	0	0.00	21.30	1	2,179	0.05%
2023/12/05	1	21.85	0	0.00	22.05	1	2,238	0.04%
2023/12/04	1	22.25	125.1	22.21	22.20	-124.1	2,227	-5.57%	大賣/鉅額交易
2023/12/01	1	21.65	0	0.00	21.60	1	2,201	0.05%
2023/11/29	0.3	21.60	0	0.00	21.80	0.3	2,313	0.01%
2023/11/27	0.5	21.60	0.1	21.65	21.60	0.4	2,333	0.02%
2023/11/23	0	21.20	0	0.00	21.25	0	2,306	0.00%
2023/11/22	0	21.10	0	0.00	21.15	0	2,312	0.00%
2023/11/21	0	21.15	0	0.00	21.15	0	2,337	0.00%
2023/11/20	0	0.00	0	21.05	21.15	0	2,410	0.00%
2023/11/15	0	20.60	0	0.00	20.85	0	2,452	0.00%
2023/11/13	0.1	20.25	0	0.00	20.30	0.1	2,482	0.00%
2023/11/10	0	20.40	0	0.00	20.20	0	2,516	0.00%
2023/11/09	0	20.50	0	0.00	20.45	0	2,527	0.00%
2023/11/03	0	0.00	3	20.70	20.50	-3	2,744	-0.11%
2023/11/01	0	0.00	1	20.15	20.25	-1	2,758	-0.04%
2023/10/26	2	20.48	0.2	20.55	20.35	1.9	2,854	0.07%
2023/10/25	0.2	20.70	0	0.00	20.60	0.2	2,864	0.01%
2023/10/23	1.1	20.45	0	0.00	20.25	1.1	2,906	0.04%
2023/10/20	2.5	20.34	0	0.00	20.30	2.5	2,939	0.09%
2023/10/17	0.2	21.15	0.1	21.15	20.85	0	2,985	0.00%
2023/10/16	0	21.25	0	0.00	21.10	0	3,010	0.00%
2023/10/13	100	21.35	0	0.00	21.45	100	3,056	3.27%
2023/10/12	0.2	21.55	0	0.00	21.35	0.2	3,080	0.00%
2023/10/11	4	21.70	0	0.00	21.70	4	3,109	0.13%
2023/10/06	0.2	21.90	0	0.00	21.75	0.2	3,087	0.01%
2023/10/05	11	21.90	0	0.00	21.85	11	3,110	0.35%
2023/10/04	0	21.95	0.1	23.20	21.90	0	3,129	0.00%
2023/10/03	0	22.35	0	0.00	22.00	0	3,123	0.00%
2023/10/02	3.2	22.27	0	0.00	22.25	3.2	3,115	0.10%
2023/09/28	14	23.45	11	22.91	22.85	3	3,073	0.10%
2023/09/26	0	23.45	0	0.00	23.40	0	3,072	0.00%
2023/09/25	0	0.00	0	24.05	23.90	0	3,099	0.00%
2023/09/22	0	23.63	0	0.00	24.20	0	3,274	0.00%
2023/09/21	0	0.00	2	24.05	23.65	-2	3,276	-0.06%
2023/09/20	16	24.73	13.1	24.75	24.65	2.9	3,243	0.09%
2023/09/19	0	0.00	0	24.00	23.90	0	2,977	0.00%
2023/09/12	4	23.30	3	23.25	23.25	1	3,034	0.03%
2023/09/11	3	24.25	0	0.00	23.90	3	3,042	0.10%
2023/09/07	0	23.80	0	0.00	23.80	0	3,117	0.00%
2023/09/06	0	0.00	11	24.09	23.80	-11	3,151	-0.35%
2023/09/05	0	23.93	0.1	23.83	23.85	-0.1	3,155	0.00%
2023/09/04	0	23.79	2.1	23.80	23.75	-2	3,151	-0.06%
2023/08/30	0	0.00	0	22.85	22.90	0	3,236	0.00%
2023/08/29	0	0.00	0.1	22.85	22.85	-0.1	3,276	0.00%
2023/08/24	2	23.03	5.1	23.00	22.90	-3.1	3,332	-0.09%
2023/08/23	2.1	22.20	2.1	22.22	22.20	0	3,301	0.00%
2023/08/21	0	21.40	0	0.00	21.25	0	3,437	0.00%
2023/08/18	0.1	21.55	0	0.00	21.45	0.1	3,513	0.00%
2023/08/17	1	21.20	3	21.15	21.20	-2	3,639	-0.05%
2023/08/16	4.1	20.85	0	0.00	20.80	4.1	3,837	0.11%
2023/08/15	2	21.20	0	21.35	21.25	2	3,863	0.05%
2023/08/14	0.1	21.41	0	0.00	21.30	0.1	3,929	0.00%
2023/08/11	0.1	21.95	0	0.00	21.85	0.1	3,992	0.00%
2023/08/10	5.1	21.58	1	21.70	21.65	4.1	4,061	0.10%
2023/08/09	0	23.60	0	0.00	23.55	0	4,065	0.00%
2023/08/07	0	0.00	2	23.45	23.40	-2	4,245	-0.05%
2023/08/02	0	23.55	0.1	23.25	23.25	-0.1	4,406	0.00%
2023/08/01	1	23.50	3	23.48	23.45	-2	4,445	-0.04%
2023/07/31	5	23.54	3	23.50	23.35	2	4,567	0.04%
2023/07/28	0.1	23.30	5	23.22	23.25	-4.9	4,696	-0.10%
2023/07/27	0	0.00	1	23.35	23.35	-1	4,828	-0.02%
2023/07/24	0	23.00	0	0.00	23.05	0	5,276	0.00%
2023/07/21	0.1	23.30	0	0.00	23.40	0.1	5,369	0.00%
2023/07/19	5	23.20	45	23.27	23.05	-40	5,723	-0.70%
2023/07/18	3.2	23.22	0	0.00	23.20	3.2	6,021	0.05%
2023/07/17	0	0.00	15	23.60	23.70	-15	6,255	-0.24%
2023/07/14	5	23.73	8	23.70	23.70	-3	6,647	-0.05%
2023/07/13	0	0.00	10.1	23.95	23.90	-10.1	7,371	-0.14%
2023/07/12	40	24.60	0	0.00	24.10	40	8,602	0.46%
2023/07/11	2	24.50	0	0.00	24.45	2	10,315	0.02%
2023/07/07	0	0.00	2	24.25	24.15	-2	12,009	-0.02%
2023/07/06	2	24.65	1	24.95	24.50	1	12,275	0.01%
2023/07/05	10	25.00	14	24.76	24.70	-4	12,664	-0.03%
2023/07/04	0	0.00	5	24.98	24.95	-5	12,964	-0.04%
2023/07/03	6	24.70	5.3	24.67	24.95	0.7	13,434	0.01%
2023/06/30	1	24.95	6	25.20	24.75	-5	13,414	-0.04%
2023/06/29	4	24.60	2.1	24.75	24.75	2	13,260	0.01%
2023/06/28	0	0.00	0	24.45	24.35	0	13,288	0.00%
2023/06/27	0.1	23.90	2	23.90	23.75	-1.9	13,354	-0.01%
2023/06/20	3.2	24.45	0	0.00	24.30	3.2	13,572	0.02%
2023/06/19	22	24.71	3.1	24.64	24.65	18.9	13,584	0.14%
2023/06/16	3	24.13	1	24.05	24.25	2	13,523	0.01%
2023/06/15	66.1	23.95	0	0.00	24.00	66.1	13,496	0.49%
2023/06/14	3.2	23.90	4	23.83	23.80	-0.8	13,495	-0.01%
2023/06/13	6	24.22	5	24.00	24.00	1	13,476	0.01%
2023/06/12	0.5	24.48	6	24.55	24.40	-5.5	13,450	-0.04%
2023/06/09	3.2	24.75	3	24.90	24.85	0.2	13,444	0.00%
2023/06/08	3	25.10	3	25.17	25.00	0	13,524	0.00%
2023/06/07	3.1	25.05	3	25.00	25.00	0.1	13,615	0.00%
2023/06/06	0	25.05	0.1	25.05	25.00	-0.1	13,710	0.00%
2023/06/05	0	0.00	0.1	25.30	25.25	-0.1	13,754	0.00%
2023/06/02	2.1	24.50	0	0.00	24.55	2.1	13,692	0.02%
2023/06/01	5	24.21	5	24.32	24.50	0	13,707	0.00%
2023/05/31	2	24.15	2	24.25	24.15	0	13,726	0.00%
2023/05/30	3.1	24.44	5	24.21	24.20	-1.9	13,743	-0.01%
2023/05/29	0.2	24.56	0	0.00	24.45	0.2	13,846	0.00%
2023/05/26	8.1	24.65	3.1	24.15	24.15	5.1	14,024	0.04%
2023/05/25	3	25.10	0	0.00	25.00	3	14,202	0.02%
2023/05/24	7	25.43	3	25.55	25.50	4	14,532	0.03%
2023/05/23	11.2	25.01	15	25.18	25.20	-3.9	14,960	-0.03%
2023/05/22	17	25.38	9.4	25.67	25.75	7.6	15,172	0.05%
2023/05/19	3	24.55	5	24.40	24.40	-2	15,107	-0.01%
2023/05/18	2	24.70	2.1	24.60	24.55	-0.1	15,087	0.00%
2023/05/16	3.1	24.12	15	24.07	24.20	-12	15,064	-0.08%
2023/05/15	17	24.15	4.4	24.09	24.40	12.6	15,050	0.08%
2023/05/12	7.3	23.44	16	23.44	23.45	-8.7	14,986	-0.06%
2023/05/11	7.3	23.44	16	23.44	23.30	-8.7	15,004	-0.06%
2023/05/10	10	24.11	3.5	24.07	24.00	6.5	14,860	0.04%
2023/05/09	4.2	24.07	7	24.07	24.00	-2.8	14,813	-0.02%
2023/05/08	1.2	24.67	0	24.75	24.60	1.2	14,767	0.01%
2023/05/05	11.1	24.53	6	24.55	24.45	5.1	14,788	0.03%
2023/05/04	9.1	25.13	10	24.94	24.95	-0.9	14,725	-0.01%
2023/05/03	10	26.00	9	25.74	25.60	1	14,602	0.01%
2023/05/02	5	26.11	7	26.09	26.00	-2	14,519	-0.01%
2023/04/28	14.5	25.97	10	26.02	25.95	4.5	14,388	0.03%
2023/04/27	12.1	25.63	7	25.79	25.80	5.1	14,204	0.04%
2023/04/26	8.5	25.52	12	25.69	25.60	-3.5	14,028	-0.02%
2023/04/25	19.5	26.39	8	26.06	25.80	11.5	13,919	0.08%
2023/04/24	8	26.00	15	26.21	26.20	-7	13,643	-0.05%
2023/04/21	27.1	25.79	31	25.85	25.90	-3.9	13,517	-0.03%
2023/04/20	20	26.03	19	26.13	26.00	1	13,184	0.01%
2023/04/19	22.2	26.62	27	26.63	26.35	-4.8	12,924	-0.04%
2023/04/18	31.6	27.24	35.3	27.39	27.30	-3.7	12,499	-0.03%
2023/04/17	76	27.71	98.1	27.80	28.00	-22.1	11,720	-0.19%
2023/04/14	110.2	27.30	48	27.24	26.45	62.2	10,447	0.60%	大買/
2023/04/13	30	25.29	50.3	26.26	26.85	-20.3	8,708	-0.23%
2023/04/12	64	24.36	61.5	24.47	24.45	2.5	7,450	0.03%
2023/04/11	8.1	24.14	29	23.99	23.60	-20.9	6,981	-0.30%
2023/04/10	19	24.04	13.7	23.85	24.05	5.3	6,724	0.08%
2023/04/07	12.6	22.83	21	22.88	22.80	-8.4	6,381	-0.13%
2023/04/06	27.5	24.27	27.2	24.20	23.75	0.4	6,051	0.01%
2023/03/31	2	23.40	2	23.63	23.35	0	5,535	0.00%
2023/03/30	1	23.45	1	23.40	23.50	0	5,525	0.00%
2023/03/29	29	23.78	14	23.41	23.40	15	5,514	0.27%
2023/03/28	4.1	23.47	19.3	23.48	23.45	-15.2	5,472	-0.28%
2023/03/27	12	23.68	10.2	23.54	23.50	1.8	5,380	0.03%
2023/03/24	0.1	22.43	0.2	22.63	22.75	-0.1	5,266	0.00%
2023/03/23	0.1	22.30	1.1	22.46	22.40	-1.1	5,440	-0.02%
2023/03/22	0.1	22.22	0	22.30	22.25	0.1	5,405	0.00%
2023/03/21	0	0.00	2	22.00	22.00	-2	5,397	-0.04%
2023/03/20	0.1	21.80	0	0.00	21.70	0.1	5,399	0.00%
2023/03/17	0.1	21.70	0.4	21.45	21.65	-0.3	5,452	0.00%
2023/03/16	1	21.00	0	0.00	21.05	1	5,439	0.02%
2023/03/15	1.1	21.60	1	21.55	21.40	0.1	5,440	0.00%
2023/03/14	1	21.55	1	21.70	21.55	0	5,476	0.00%
2023/03/13	6.1	21.73	3	21.90	21.85	3.1	5,537	0.06%
2023/03/10	13.2	22.61	3	22.75	22.55	10.2	5,579	0.18%
2023/03/09	2	23.55	2.1	23.60	23.55	-0.1	5,546	0.00%
2023/03/08	6	22.95	5.1	23.25	23.20	1	5,953	0.02%
2023/03/06	4.1	22.88	4	23.06	23.05	0.1	6,032	0.00%
2023/03/03	0.1	23.00	0	0.00	22.90	0.1	6,013	0.00%
2023/03/02	0.1	23.05	0	0.00	23.05	0.1	6,033	0.00%
2023/03/01	3	22.80	3	22.80	22.80	0	6,074	0.00%
2023/02/24	22	23.91	19	23.89	23.55	3	5,998	0.05%
2023/02/23	7.2	24.21	5	24.13	24.05	2.2	5,785	0.04%
2023/02/22	10.3	24.15	21	24.15	24.20	-10.7	5,503	-0.19%
2023/02/21	12	23.56	3	23.87	23.90	9	5,138	0.18%
2023/02/20	10.1	23.00	21	23.06	23.25	-10.9	4,657	-0.23%
2023/02/17	10	21.60	0	0.00	21.50	10	4,327	0.23%
2023/02/16	1	20.85	0	0.00	20.85	1	4,204	0.02%
2023/02/15	11	21.14	16	20.93	21.00	-5	4,246	-0.12%
2023/02/14	6	20.90	16	20.83	20.65	-10	4,317	-0.23%
2023/02/13	18	21.06	5.1	21.02	21.00	12.9	4,358	0.30%
2023/02/10	6.1	20.84	2.3	20.82	20.65	3.8	4,522	0.08%
2023/02/09	4.2	20.53	4	20.54	20.50	0.2	4,544	0.00%
2023/02/08	0	20.30	0	0.00	20.25	0	4,555	0.00%
2023/02/07	1	20.35	1	20.35	20.30	0	4,534	0.00%
2023/02/06	2	20.77	3	20.58	20.20	-1	4,508	-0.02%
2023/02/03	7	20.43	2	20.40	20.45	5	4,443	0.11%
2023/02/02	3	20.07	2	20.03	20.10	1	4,350	0.02%
2023/02/01	0	0.00	0.1	19.55	19.85	-0.1	4,275	0.00%
2023/01/31	1.1	19.49	3.1	19.48	19.35	-2	4,223	-0.05%
2023/01/30	133	18.74	133	18.66	18.70	0	4,170	0.00%	大買/大賣/
2023/01/17	3	18.60	3	18.45	18.45	0	4,137	0.00%
2023/01/06	1.1	18.89	0.1	19.00	18.85	1.1	4,097	0.03%
2022/12/28	0	0.00	1	19.70	19.70	-1	4,087	-0.02%
2022/12/26	1	19.60	0	0.00	19.55	1	3,973	0.03%
2022/12/23	1	19.80	2	19.50	19.50	-1	3,976	-0.03%
2022/12/22	2	19.88	1	19.80	19.60	1	3,959	0.03%
2022/12/16	2	19.85	4	20.08	20.10	-2	3,873	-0.05%
2022/12/15	15	20.45	19	20.39	20.30	-4	3,799	-0.11%
2022/12/12	4	20.15	6	19.68	19.55	-2	3,539	-0.06%
2022/12/06	2	19.58	0	0.00	19.55	2	3,344	0.06%
2022/12/05	1	20.10	0	0.00	19.90	1	3,272	0.03%
2022/12/02	4	19.88	4	20.33	19.95	0	3,171	0.00%
2022/12/01	2	19.90	2	19.80	19.55	0	3,017	0.00%
2022/11/30	9	20.23	27.5	20.79	19.90	-18.5	2,906	-0.64%
2022/11/29	0	0.00	2	19.85	19.85	-2	2,364	-0.08%
2022/11/28	0	0.00	1	18.00	18.05	-1	2,169	-0.05%
2022/11/24	1	18.45	6	18.39	18.40	-5	2,107	-0.24%
2022/11/23	5	18.66	0	18.65	18.45	5	2,030	0.25%
2022/11/22	1	17.60	1	17.70	18.25	0	1,937	0.00%
2022/11/21	2	17.50	0	0.00	17.40	2	1,863	0.11%
2022/11/18	0	0.00	1	18.05	17.80	-1	1,846	-0.05%
2022/11/17	1	18.10	0	0.00	18.00	1	1,837	0.05%
2022/11/11	139	19.31	164	18.79	18.75	-25	1,672	-1.49%	大買/大賣/
2022/11/10	134	19.12	106	19.18	18.95	28	1,586	1.77%	大買/大賣/
2022/11/09	56	18.45	60.8	18.62	18.65	-4.8	1,411	-0.34%
2022/11/08	155	18.58	150	18.34	18.50	5	1,331	0.38%	大買/大賣/
2022/11/07	30	16.94	35	17.35	18.15	-5	1,088	-0.46%
2022/11/04	0	16.50	0	15.75	16.50	0	976	0.00%
2022/11/01	0	0.00	0	15.00	15.10	0	904	0.00%
2022/10/26	1	14.85	0	0.00	14.80	1	986	0.10%
2022/10/17	0.1	14.70	0	0.00	14.90	0.1	932	0.01%
2022/10/13	2	14.63	9	14.59	14.55	-7	936	-0.75%
2022/10/12	0	15.50	0	0.00	15.40	0	912	0.00%
2022/10/11	2	15.87	0	0.00	15.70	2	900	0.22%
2022/10/05	5	16.45	0	0.00	16.25	5	916	0.55%
2022/10/03	0	15.95	0	0.00	16.00	0	917	0.00%
2022/09/30	0	15.82	0	0.00	15.85	0	917	0.00%
2022/09/28	2	16.10	0	0.00	15.90	2	902	0.22%
2022/09/26	0.2	16.80	0	0.00	16.75	0.2	877	0.02%
2022/09/22	0	17.50	0	0.00	17.50	0	877	0.00%
2022/09/16	3.1	17.87	46	17.80	17.80	-42.9	891	-4.81%
2022/09/14	1	17.90	0	0.00	17.95	1	909	0.11%
2022/09/13	5	18.15	0	0.00	18.10	5	924	0.54%
2022/09/12	20	18.11	0	0.00	18.25	20	963	2.08%
2022/09/08	3	17.97	0	0.00	17.95	3	978	0.31%
2022/09/07	0	0.00	1	18.15	17.85	-1	994	-0.10%
2022/09/06	3	18.07	0	0.00	17.95	3	1,004	0.30%
2022/09/05	2	18.08	0	0.00	18.00	2	1,032	0.19%
2022/09/02	1	18.10	0	0.00	18.20	1	1,061	0.09%
2022/09/01	4	18.14	0	0.00	18.15	4	1,064	0.38%
2022/08/31	0	0.00	2	18.20	18.35	-2	1,061	-0.19%
2022/08/30	3	18.20	0	0.00	18.20	3	1,071	0.28%
2022/08/29	2.1	18.25	0	0.00	18.20	2.1	1,069	0.20%
2022/08/23	0	18.50	0	0.00	18.30	0	1,057	0.00%
2022/08/19	0	18.45	0	0.00	18.50	0	1,064	0.00%
2022/08/15	0	0.00	1	18.85	18.75	-1	1,096	-0.09%
2022/08/12	0	18.55	0	0.00	18.70	0	1,096	0.00%
2022/08/11	0	0.00	2	18.40	18.45	-2	1,090	-0.18%
2022/08/09	0	0.00	10	18.35	18.40	-10	1,114	-0.90%
2022/08/08	9	18.28	1	18.30	18.35	8	1,132	0.71%
2022/08/05	4	18.45	9	18.25	18.35	-5	1,163	-0.43%
2022/08/04	5	17.78	0	0.00	17.80	5	1,214	0.41%
2022/08/03	10	18.47	8	18.25	18.20	2	1,236	0.16%
2022/08/02	2	17.93	4	18.03	17.95	-2	1,215	-0.16%
2022/07/29	0	0.00	1	18.00	17.95	-1	1,267	-0.08%
2022/07/28	2	17.93	0	0.00	17.90	2	1,291	0.15%
2022/07/19	1	18.30	7	18.30	18.25	-6	1,506	-0.40%
2022/07/18	1	17.85	0	0.00	17.80	1	1,506	0.07%
2022/07/15	1	17.95	0	0.00	17.90	1	1,509	0.07%
2022/07/13	0	0.00	1	17.70	17.95	-1	1,553	-0.06%
2022/07/12	0	17.15	0	0.00	16.95	0	1,549	0.00%
2022/07/05	1	17.65	0	0.00	17.80	1	1,635	0.06%
2022/07/04	1	17.40	8	17.19	17.20	-7	1,641	-0.43%
2022/07/01	1	17.30	0	0.00	17.25	1	1,661	0.06%
2022/06/30	1	17.91	0	0.00	17.90	1	1,651	0.06%
2022/06/29	3	18.20	0	0.00	18.15	3	1,648	0.18%
2022/06/28	0	0.00	1	18.40	18.35	-1	1,663	-0.06%
2022/06/27	61	18.39	69	18.50	18.50	-8	1,677	-0.48%
2022/06/24	5	17.92	2.5	17.75	18.00	2.5	1,671	0.15%
2022/06/23	6.1	17.73	0	0.00	17.70	6.1	1,672	0.36%
2022/06/22	0	17.80	0	0.00	17.65	0	1,676	0.00%
2022/06/21	0	0.00	2	18.00	18.10	-2	1,674	-0.12%
2022/06/20	0.1	18.06	0	17.85	17.60	0.1	1,678	0.01%
2022/06/17	0.1	18.30	0.6	18.35	18.25	-0.6	1,680	-0.03%
2022/06/16	4.2	18.42	0	0.00	18.25	4.2	1,674	0.25%
2022/06/15	3.1	18.85	1	18.75	18.75	2.1	1,680	0.12%
2022/06/14	0.2	18.60	0	0.00	18.45	0.2	1,683	0.01%
2022/06/13	0.1	19.30	0	0.00	18.85	0.1	1,679	0.01%
2022/06/09	1	19.55	0	0.00	19.40	1	1,707	0.06%
2022/06/07	0	19.70	0	0.00	19.50	0	1,780	0.00%
2022/06/01	0	0.00	0.1	19.75	19.70	-0.1	1,954	-0.01%
2022/05/30	0	19.70	0	0.00	19.70	0	1,993	0.00%
2022/05/26	0	0.00	3	19.30	19.40	-3	2,040	-0.15%
2022/05/23	3	19.38	0	0.00	19.30	3	2,072	0.14%
2022/05/18	4	19.15	0	0.00	19.20	4	2,185	0.18%
2022/05/17	1.1	18.85	0	0.00	18.85	1.1	2,186	0.05%
2022/05/16	0.1	19.00	0	0.00	18.85	0.1	2,193	0.00%
2022/05/13	2	18.88	0	0.00	18.95	2	2,187	0.09%
2022/05/12	3.2	19.11	0	0.00	18.85	3.2	2,163	0.15%
2022/05/11	9	19.68	1	19.85	19.70	8	2,092	0.38%
2022/05/10	1.5	20.20	7	20.14	20.20	-5.5	2,059	-0.27%
2022/05/09	6	20.00	1	20.00	20.05	5	2,042	0.24%
2022/05/03	0	20.95	0	0.00	20.75	0	2,035	0.00%
2022/04/29	0	0.00	1	21.00	21.00	-1	2,039	-0.05%
2022/04/28	1	21.40	0	0.00	20.95	1	2,057	0.05%
2022/04/27	6	21.62	6	21.62	21.35	0	2,025	0.00%
2022/04/26	2	21.80	0	21.90	21.65	2	1,967	0.10%
2022/04/22	3	21.75	0	0.00	21.60	3	1,902	0.16%
2022/04/20	3	21.85	2	21.83	21.60	1	1,954	0.05%
2022/04/14	0	0.00	2	21.30	21.30	-2	1,918	-0.10%
2022/04/08	1.1	20.75	0	0.00	20.75	1.1	1,982	0.06%
2022/04/07	1.1	20.96	6	20.88	20.80	-4.9	1,980	-0.25%
2022/04/01	3	21.08	0	0.00	21.10	3	1,999	0.15%
2022/03/30	2	21.10	0	0.00	21.15	2	2,001	0.10%
2022/03/29	0.1	21.20	0	0.00	21.20	0.1	2,000	0.00%
2022/03/25	1	21.40	0	0.00	21.30	1	1,995	0.05%
2022/03/24	3	21.60	1	21.70	21.55	2	1,988	0.10%
2022/03/23	1	21.85	0	0.00	21.75	1	1,997	0.05%
2022/03/22	0	0.00	2.3	22.02	22.05	-2.3	1,990	-0.12%
2022/03/17	1.3	21.39	2	21.25	21.30	-0.7	1,994	-0.03%
2022/03/16	1	21.10	1	21.00	21.00	0	1,998	0.00%
2022/03/15	0.1	21.56	0	0.00	21.10	0.1	2,013	0.00%
2022/03/14	2	21.75	0	0.00	21.60	2	2,006	0.10%
2022/03/11	3	21.95	0	0.00	21.95	3	2,010	0.15%
2022/03/10	0	0.00	6	22.05	22.00	-6	2,011	-0.30%
2022/03/09	0	0.00	0	22.10	22.10	0	1,963	0.00%
2022/03/08	0	0.00	4.1	21.60	21.20	-4.1	1,887	-0.21%
2022/03/07	0	0.00	1	21.05	21.20	-1	1,864	-0.05%
2022/03/03	1	21.85	0	0.00	21.90	1	1,876	0.05%
2022/02/25	0	0.00	0	21.20	20.95	0	1,868	0.00%
2022/02/24	10.1	21.30	20	21.25	20.85	-9.9	1,873	-0.53%
2022/02/23	0	0.00	8	21.45	21.50	-8	1,865	-0.43%
2022/02/21	0	0.00	15	21.66	21.70	-15	1,882	-0.80%
2022/02/18	1	21.90	26	21.85	21.75	-25	1,886	-1.33%
2022/02/17	0	0.00	2	21.25	21.15	-2	1,816	-0.11%
2022/02/16	5	21.00	2	21.23	21.25	3	1,830	0.16%
2022/02/14	0	0.00	5	20.85	20.85	-5	1,861	-0.27%
2022/02/11	0	0.00	1	20.90	20.85	-1	1,866	-0.05%
2022/02/10	3	21.10	0	0.00	21.15	3	1,898	0.16%
2022/02/09	1	21.20	0	21.20	21.25	1	1,930	0.05%
2022/02/08	2	20.95	5	21.08	21.20	-3	1,951	-0.15%
2022/01/26	5	20.09	7	20.05	20.00	-2	2,106	-0.09%
2022/01/25	3.1	20.05	1	20.10	20.00	2.1	2,116	0.10%
2022/01/24	0	20.30	1	20.20	20.15	-1	2,129	-0.05%
2022/01/21	0.1	20.60	0	0.00	20.40	0.1	2,141	0.00%
2022/01/20	0	0.00	10	20.72	20.80	-10	2,133	-0.47%
2022/01/19	0.2	20.98	0	0.00	20.80	0.2	2,137	0.01%
2022/01/18	0	0.00	10	21.10	20.90	-10	2,143	-0.47%
2022/01/14	0	20.90	2	20.83	20.90	-2	2,168	-0.09%
2022/01/13	0.1	21.50	1	21.50	21.15	-1	2,159	-0.04%
2022/01/11	0	0.00	14	21.80	21.55	-14	2,150	-0.65%
2022/01/10	0	0.00	10	21.80	21.80	-10	2,160	-0.46%
2022/01/06	0	0.00	4	22.30	22.05	-4	2,167	-0.18%
2022/01/05	0.1	22.10	0	0.00	21.90	0.1	2,176	0.00%
2022/01/04	3	22.15	0	0.00	22.20	3	2,212	0.14%
2022/01/03	0	0.00	5	22.10	22.15	-5	2,192	-0.23%
2021/12/29	0	0.00	13	21.78	21.85	-13	2,209	-0.59%
2021/12/28	0	0.00	1	21.55	21.55	-1	2,205	-0.05%
2021/12/24	0.1	21.50	0	0.00	21.45	0.1	2,348	0.00%
2021/12/21	0	0.00	3.1	21.50	21.45	-3.1	2,419	-0.13%
2021/12/20	1	21.80	1	21.65	21.60	0	2,425	0.00%
2021/12/17	12.1	21.65	12	21.85	21.50	0.1	2,441	0.01%
2021/12/16	8	21.50	0	0.00	21.50	8	2,442	0.33%
2021/12/15	0.1	21.55	0.1	21.50	21.40	0	2,473	0.00%
2021/12/14	0.1	21.65	0	0.00	21.40	0.1	2,489	0.00%
2021/12/13	1.1	21.97	0	0.00	21.90	1.1	2,460	0.04%
2021/12/09	1	22.10	0	0.00	22.05	1	2,475	0.04%
2021/12/08	0	0.00	1	22.70	22.20	-1	2,460	-0.04%
2021/12/07	0	0.00	0	22.35	22.20	0	2,465	0.00%
2021/12/06	0	0.00	0	22.30	22.10	0	2,475	0.00%
2021/12/03	0	0.00	1	22.15	21.95	-1	2,497	-0.04%
2021/11/30	0	0.00	18	22.00	22.30	-18	2,629	-0.68%
2021/11/29	14	21.60	1	21.70	21.70	13	2,647	0.49%
2021/11/26	4	22.40	0	0.00	22.00	4	2,702	0.15%
2021/11/24	0	0.00	3	22.45	22.50	-3	2,838	-0.11%
2021/11/22	1	22.20	2	22.10	22.35	-1	2,885	-0.03%
2021/11/17	0	0.00	5	22.20	22.25	-5	3,271	-0.15%
2021/11/05	1	22.20	0	0.00	22.15	1	4,069	0.02%
2021/11/04	2	22.50	0	0.00	22.40	2	4,078	0.05%
2021/11/03	0.1	23.10	15.1	22.35	22.90	-15	4,075	-0.37%
2021/11/01	0.1	22.30	5.1	22.15	22.15	-5	4,030	-0.12%
2021/10/29	0	0.00	3	21.75	21.80	-3	4,035	-0.07%
2021/10/27	0	0.00	0.1	21.45	21.35	-0.1	4,093	0.00%
2021/10/22	0	0.00	1	21.50	21.25	-1	4,341	-0.02%
2021/10/21	0	0.00	1	21.55	21.55	-1	4,411	-0.02%
2021/10/19	0.1	21.70	1.1	21.51	21.55	-1	4,623	-0.02%
2021/10/18	1	21.15	0	0.00	21.15	1	4,723	0.02%
2021/10/15	3.1	20.94	0	0.00	20.90	3.1	4,860	0.06%
2021/10/14	0.1	20.70	0	0.00	20.80	0.1	4,970	0.00%
2021/10/13	0.1	20.85	0	0.00	20.50	0.1	5,090	0.00%
2021/10/12	0.2	20.99	1	20.95	20.70	-0.8	5,273	-0.02%
2021/10/08	2.1	21.80	1	21.85	21.65	1.1	5,619	0.02%
2021/10/07	1	22.04	0	0.00	21.85	1	5,852	0.02%
2021/10/05	4.4	21.50	2	21.25	21.60	2.4	6,279	0.04%
2021/10/04	1.1	21.56	0	0.00	21.60	1.1	6,420	0.02%
2021/10/01	0.1	22.55	0	0.00	22.45	0.1	6,574	0.00%
2021/09/29	0	22.75	0.3	22.85	22.70	-0.2	8,346	0.00%
2021/09/28	0	23.00	0	0.00	22.90	0	8,859	0.00%
2021/09/27	1	23.10	0	0.00	23.15	1	9,283	0.01%
2021/09/24	0	0.00	1	23.05	23.05	-1	9,911	-0.01%
2021/09/23	1.1	22.91	1	22.90	22.90	0.1	10,734	0.00%
2021/09/22	2	22.73	0	0.00	22.75	2	11,576	0.02%
2021/09/16	0	23.10	2	23.00	23.05	-2	13,779	-0.01%
2021/09/15	0.1	23.00	0	0.00	22.95	0.1	15,892	0.00%
2021/09/14	0.1	23.20	1	23.25	23.05	-1	17,417	-0.01%
2021/09/13	0.1	23.45	2	23.40	23.30	-2	21,568	-0.01%
2021/09/10	3.2	23.20	0	0.00	23.50	3.2	24,448	0.01%
2021/09/09	1.1	23.16	1.2	23.18	23.10	-0.1	26,598	0.00%
2021/09/08	1.3	23.19	0	0.00	23.20	1.3	27,334	0.00%
2021/09/07	5.1	23.65	1	23.50	23.50	4.1	29,832	0.01%
2021/09/06	1.1	23.77	20	23.48	23.40	-18.9	31,157	-0.06%
2021/09/03	2	24.35	0	0.00	23.85	2	31,286	0.01%
2021/09/02	2	24.45	0	0.00	24.10	2	31,329	0.01%
2021/09/01	20	24.30	0	0.00	24.10	20	31,427	0.06%
2021/08/31	24	24.45	48	24.46	24.65	-24	31,969	-0.08%
2021/08/30	10	24.20	2	24.25	24.20	8	32,038	0.02%
2021/08/27	12	24.05	0	0.00	23.95	12	32,360	0.04%
2021/08/26	0	24.10	1	24.60	24.00	-1	32,704	0.00%
2021/08/25	2.1	24.14	1	24.25	24.20	1.1	33,286	0.00%
2021/08/24	4	23.96	6	24.35	23.85	-2	33,357	-0.01%
2021/08/23	2	24.60	3	24.35	24.00	-1	33,394	0.00%
2021/08/19	1	23.80	1	24.60	23.50	0	33,397	0.00%
2021/08/18	1	24.00	0.1	24.15	24.10	0.9	33,180	0.00%
2021/08/17	6	23.27	6	23.20	22.80	0	33,237	0.00%
2021/08/16	0	0.00	6	23.30	23.20	-6	33,777	-0.02%
2021/08/13	6	24.10	9	23.79	23.95	-3	34,091	-0.01%
2021/08/12	0	0.00	0.1	23.45	23.45	-0.1	33,970	0.00%
2021/08/11	1	23.55	5.3	23.32	23.35	-4.3	34,116	-0.01%
2021/08/09	1.1	24.09	0	0.00	23.90	1.1	34,362	0.00%
2021/08/06	2.2	24.26	1	24.20	23.95	1.2	34,464	0.00%
2021/08/05	1	23.90	0	0.00	23.95	1	34,663	0.00%
2021/08/04	0	0.00	1	24.05	24.25	-1	35,038	0.00%
2021/08/03	2	24.05	1	24.35	24.00	1	35,280	0.00%
2021/08/02	0	0.00	4	23.90	24.20	-4	35,478	-0.01%
2021/07/30	1	24.70	1	24.10	24.05	0	35,601	0.00%
2021/07/29	11.1	24.12	5	24.43	24.70	6.1	35,684	0.02%
2021/07/28	0	0.00	1	24.00	23.85	-1	35,757	0.00%
2021/07/27	1.1	24.43	2	24.45	24.40	-1	36,236	0.00%
2021/07/26	2	25.10	0	0.00	24.90	2	36,648	0.01%
2021/07/23	1	24.90	3	25.25	25.20	-2	36,871	-0.01%
2021/07/22	2.2	24.30	13	24.27	24.35	-10.8	37,094	-0.03%
2021/07/21	2	24.30	0	0.00	24.10	2	37,461	0.01%
2021/07/20	2.1	24.80	15	24.90	24.80	-13	38,136	-0.03%
2021/07/19	0.4	25.24	4	25.50	25.60	-3.6	38,573	-0.01%
2021/07/16	72.3	25.44	41	25.64	25.15	31.3	40,374	0.08%
2021/07/15	84.3	25.73	112	25.77	25.75	-27.7	41,689	-0.07%	大賣/
2021/07/14	30.1	24.85	6.3	25.09	24.90	23.8	42,415	0.06%
2021/07/13	11.2	25.42	27	25.56	25.20	-15.9	43,019	-0.04%
2021/07/12	58.4	25.93	55.2	26.06	25.80	3.2	42,947	0.01%
2021/07/09	15.5	26.47	2	26.50	26.40	13.5	42,805	0.03%
2021/07/08	5.1	27.26	25	27.08	27.05	-20	42,891	-0.05%
2021/07/07	70.4	27.50	141	27.61	27.50	-70.6	42,832	-0.16%	大賣/
2021/07/06	183	28.17	91	27.87	28.25	92	42,444	0.22%	大買/
2021/07/05	49.2	26.15	45.1	26.38	26.95	4.1	41,278	0.01%
2021/07/02	54.2	26.77	10	26.72	26.60	44.2	40,903	0.11%
2021/07/01	50	27.98	53	28.12	27.10	-3	40,656	-0.01%
2021/06/30	45.4	28.05	60.2	28.18	27.85	-14.9	40,332	-0.04%
2021/06/29	32	28.43	28.4	28.36	28.10	3.6	39,878	0.01%
2021/06/28	160.5	29.25	159.5	29.15	28.90	1	39,901	0.00%	大買/大賣/
2021/06/25	62.3	28.64	79.1	28.62	27.90	-16.8	38,693	-0.04%
2021/06/24	132.5	28.93	172	28.50	28.45	-39.5	37,832	-0.10%	大買/大賣/
2021/06/23	59.2	28.41	57.2	29.36	28.15	2	35,736	0.01%
2021/06/22	310.3	32.82	246.2	32.59	31.25	64.1	34,203	0.19%	大買/大賣/
2021/06/21	118.2	30.21	187.2	29.77	31.10	-69	30,045	-0.23%	大買/大賣/
2021/06/18	195.2	28.86	124	28.82	28.30	71.2	27,198	0.26%	大買/大賣/
2021/06/17	63.3	27.21	30.3	26.88	27.10	33	25,096	0.13%
2021/06/16	193.3	27.40	529.1	27.48	26.65	-335.8	24,395	-1.38%	大買/大賣/鉅額交易
2021/06/15	115.2	24.99	73.5	25.54	26.15	41.7	21,945	0.19%	大買/
2021/06/11	11	24.06	22.1	23.98	23.80	-11.1	20,715	-0.05%
2021/06/10	0	0.00	33	23.51	23.45	-33	20,690	-0.16%
2021/06/09	8	23.65	30	23.97	23.45	-22	20,648	-0.11%
2021/06/08	62.7	24.41	56.2	24.66	24.10	6.5	20,565	0.03%
2021/06/07	26.5	23.61	1	23.40	23.90	25.5	20,083	0.13%
2021/06/04	28.5	24.00	34.8	24.01	24.10	-6.2	19,964	-0.03%
2021/06/03	39	23.76	27.2	23.75	24.00	11.9	19,624	0.06%
2021/06/02	38.2	23.35	99.3	23.38	23.40	-61.1	19,299	-0.32%
2021/06/01	13	22.31	11	22.57	22.75	2	18,664	0.01%
2021/05/31	27.2	22.19	4	22.64	22.05	23.2	18,570	0.12%
2021/05/28	14	22.64	2	22.50	22.65	12	18,435	0.07%
2021/05/27	7	21.99	7	21.96	21.90	0	18,259	0.00%
2021/05/26	9	21.87	18	22.01	21.95	-9	18,494	-0.05%
2021/05/25	36	22.41	33	21.90	22.00	3	18,527	0.02%
2021/05/24	79	22.87	27	22.85	22.40	52	18,330	0.28%
2021/05/21	59	21.24	80.4	21.68	21.90	-21.4	17,771	-0.12%
2021/05/20	9	20.16	0	0.00	19.95	9	17,418	0.05%
2021/05/19	2	20.33	0	0.00	20.45	2	17,365	0.01%
2021/05/18	10	19.30	11	19.86	20.05	-1	17,255	-0.01%
2021/05/17	2.3	18.27	5	18.70	18.25	-2.7	17,120	-0.02%
2021/05/14	1	20.00	2	20.23	20.10	-1	16,930	-0.01%
2021/05/13	6	19.55	76	19.24	19.80	-70	16,782	-0.42%
2021/05/12	12.2	20.84	3	21.52	20.75	9.2	16,521	0.06%
2021/05/11	22.1	23.38	7	23.50	23.00	15.1	16,099	0.09%
2021/05/10	27.2	24.70	32.4	24.89	24.65	-5.2	15,833	-0.03%
2021/05/07	2.1	24.53	3	24.63	24.75	-1	15,601	-0.01%
2021/05/06	1.3	24.04	0	0.00	23.75	1.3	15,417	0.01%
2021/05/05	2.3	24.10	1.1	24.44	23.90	1.3	15,253	0.01%
2021/05/04	79.1	25.29	55	25.86	23.75	24.1	15,096	0.16%
2021/05/03	92.1	25.83	110	26.12	25.50	-17.9	14,515	-0.12%	大賣/
2021/04/29	37.1	24.96	7	25.09	25.30	30.1	14,021	0.21%
2021/04/28	6.1	26.07	23	26.00	25.65	-16.9	13,724	-0.12%
2021/04/27	74.3	26.99	22.1	27.15	26.50	52.2	13,380	0.39%
2021/04/26	22.2	27.51	26	26.76	27.30	-3.8	12,907	-0.03%
2021/04/23	32.3	26.11	21	25.92	25.80	11.3	12,086	0.09%
2021/04/22	541.5	27.96	134	28.15	27.00	407.5	11,549	3.53%	大買/大賣/鉅額交易
2021/04/21	68.1	26.35	156.8	26.30	27.60	-88.7	9,621	-0.92%	大賣/
2021/04/20	123.3	25.53	77	25.31	25.10	46.3	8,117	0.57%	大買/
2021/04/19	120	23.29	113.9	24.58	24.60	6.2	7,019	0.09%	大買/大賣/
2021/04/16	1.1	22.38	8	22.33	22.40	-6.9	6,198	-0.11%
2021/04/15	21.7	22.16	2	22.20	22.15	19.7	6,025	0.33%
2021/04/14	2	22.22	19	22.38	22.35	-17	5,967	-0.28%
2021/04/13	20.2	22.16	5	22.24	21.90	15.2	5,771	0.26%
2021/04/12	1.8	22.46	6	22.40	22.30	-4.2	5,613	-0.07%
2021/04/09	12	22.49	15	22.35	22.60	-3	5,550	-0.05%
2021/04/08	2.2	22.36	41.9	22.32	22.50	-39.7	5,392	-0.74%
2021/04/07	12.5	22.11	22	22.10	22.15	-9.5	5,263	-0.18%
2021/04/06	26	22.48	3	22.58	22.40	23	5,191	0.44%
2021/04/01	30.3	21.89	16	21.97	22.15	14.3	5,110	0.28%
2021/03/31	3,170.1	21.50	45	21.49	21.45	3,125.1	4,798	65.13%	大買/鉅額交易
2021/03/30	22.3	22.91	24	23.06	22.25	-1.7	3,993	-0.04%
2021/03/29	20	22.30	8	22.23	22.40	12	4,034	0.30%
2021/03/26	4	22.30	0	0.00	22.35	4	4,748	0.08%
2021/03/25	1	22.40	0	0.00	22.40	1	5,212	0.02%
2021/03/24	1	22.55	1	22.55	22.55	0	5,463	0.00%
2021/03/23	23	22.50	20	22.70	22.75	3	5,487	0.05%
2021/03/22	11.1	22.82	21	22.70	22.95	-9.9	5,462	-0.18%
2021/03/19	14	22.30	2.1	22.35	22.30	12	5,380	0.22%
2021/03/18	12	22.81	0	0.00	22.60	12	5,313	0.23%
2021/03/17	8	23.22	2	23.30	22.90	6	5,234	0.11%
2021/03/16	3	22.55	3	22.42	23.10	0	5,088	0.00%
2021/03/15	4.1	21.76	0	0.00	21.90	4.1	4,942	0.08%
2021/03/12	0	0.00	20	22.06	22.00	-20	4,899	-0.41%
2021/03/11	1	21.80	2	22.00	21.90	-1	4,838	-0.02%
2021/03/05	0.1	23.45	0	0.00	23.40	0.1	4,586	0.00%
2021/03/04	0	0.00	1	23.45	23.70	-1	4,584	-0.02%
2021/03/03	0	0.00	0.1	23.65	23.70	-0.1	4,570	0.00%
2021/03/02	2.1	23.69	5	23.61	23.40	-2.9	4,574	-0.06%
2021/02/26	8.2	23.68	1	23.80	23.95	7.2	4,553	0.16%
2021/02/25	2	25.50	1	25.60	26.50	1	4,253	0.02%
2021/02/22	10	25.25	0	0.00	25.10	10	4,051	0.25%
2021/02/19	2	25.00	0	0.00	24.90	2	3,993	0.05%
2021/02/18	2	25.25	2	25.90	25.30	0	3,966	0.00%
2021/02/17	0	0.00	2	24.60	24.40	-2	3,906	-0.05%
2021/02/05	0	0.00	4	24.00	23.95	-4	3,887	-0.10%
2021/02/03	0	0.00	1	24.20	24.05	-1	3,915	-0.03%
2021/02/01	0.7	24.20	0	0.00	23.90	0.7	3,905	0.02%
2021/01/27	0	0.00	1	25.15	25.00	-1	3,866	-0.03%
2021/01/25	0	0.00	2	24.50	24.75	-2	3,857	-0.05%
2021/01/21	15	23.95	0	0.00	24.00	15	3,859	0.39%
2021/01/19	1	25.00	0	0.00	24.70	1	3,826	0.03%
2021/01/14	0	0.00	3	26.35	26.15	-3	3,784	-0.08%
2021/01/13	1	26.10	10	26.23	26.10	-9	3,773	-0.24%
2021/01/12	1	26.20	3	26.37	25.90	-2	3,744	-0.05%
2021/01/11	2	26.83	0.1	26.75	26.75	1.9	3,702	0.05%
2021/01/08	1	27.05	0	0.00	26.45	1	3,680	0.03%
2021/01/07	1	26.80	1	26.95	26.90	0	3,658	0.00%
2021/01/06	0	0.00	13	27.19	26.50	-13	3,633	-0.36%
2021/01/05	0.5	27.65	4	27.68	27.60	-3.5	3,567	-0.10%
2020/12/29	4.5	29.52	2	29.38	28.80	2.5	3,435	0.07%
2020/12/28	21	29.78	3	29.30	29.35	18	3,310	0.54%
2020/12/25	13	28.78	17	28.66	28.30	-4	3,066	-0.13%
2020/12/24	7	28.75	2	29.45	28.65	5	2,989	0.17%
2020/12/23	7	28.03	8	28.45	29.00	-1	2,911	-0.03%
2020/12/22	32	30.85	8	31.81	28.05	24	2,739	0.88%
2020/12/21	14	30.16	16.9	30.38	30.95	-2.9	1,990	-0.15%
2020/12/18	9	26.61	9	27.34	28.15	0	1,510	0.00%
2020/12/17	6	25.61	0	0.00	25.60	6	1,250	0.48%
2020/12/11	1	24.60	2	24.80	24.60	-1	1,199	-0.08%
2020/12/10	2	24.70	0	0.00	24.70	2	1,197	0.17%
2020/12/07	0	0.00	4	24.90	24.90	-4	1,396	-0.29%
2020/12/04	4	24.95	1	24.75	24.75	3	1,398	0.21%
2020/12/02	3	25.15	0	0.00	25.05	3	1,577	0.19%
2020/11/27	0	0.00	5	25.11	25.05	-5	1,561	-0.32%
2020/11/26	2	25.45	0	0.00	25.25	2	1,570	0.13%
2020/11/24	0	0.00	1	24.80	24.45	-1	1,537	-0.07%
2020/11/23	0	0.00	3	24.60	24.60	-3	1,552	-0.19%
2020/11/20	2	24.08	0	0.00	24.00	2	1,539	0.13%
2020/11/19	2	24.15	0	0.00	24.15	2	1,559	0.13%
2020/11/16	0.3	23.80	0	0.00	23.95	0.3	1,643	0.02%
2020/11/13	1	23.75	0	0.00	24.05	1	1,680	0.06%
2020/10/23	0	0.00	2	25.00	24.95	-2	2,188	-0.09%
2020/09/29	0.1	24.10	0	0.00	24.05	0.1	2,426	0.01%
2020/09/25	1	23.80	0	0.00	23.80	1	2,432	0.04%
2020/09/15	0	0.00	1	25.00	24.95	-1	2,384	-0.04%
2020/09/11	18	26.03	19	25.53	25.25	-1	2,354	-0.04%
2020/09/10	2	25.33	1	25.30	25.30	1	2,148	0.05%
2020/09/09	1	25.15	1	25.05	25.15	0	2,135	0.00%
2020/09/07	13	25.65	17	25.65	25.70	-4	2,099	-0.19%
2020/09/04	0	0.00	1	24.40	24.50	-1	2,001	-0.05%
2020/08/31	5	25.22	4	25.18	24.75	1	2,042	0.05%
2020/08/27	4	24.50	4	24.85	24.35	0	1,985	0.00%
2020/08/20	1	25.05	0	0.00	24.15	1	2,068	0.05%
2020/08/19	1	25.25	0	0.00	25.40	1	2,022	0.05%
2020/08/18	3	25.85	3	25.88	25.35	0	1,980	0.00%
2020/08/07	1	25.65	0	0.00	25.70	1	1,868	0.05%
2020/08/04	1	25.65	0.2	25.65	25.65	0.8	1,869	0.05%
2020/07/31	0	0.00	1	24.75	24.80	-1	1,786	-0.06%
2020/07/30	0	0.00	3	25.02	25.15	-3	1,897	-0.16%
2020/07/29	1	25.25	1	25.20	24.70	0	1,876	0.00%
2020/07/27	3	24.13	0	0.00	24.00	3	1,829	0.16%
2020/07/20	2	24.00	3	24.40	24.75	-1	1,759	-0.06%
2020/07/17	3	24.50	3	24.50	24.10	0	1,737	0.00%
2020/07/16	7	24.26	3	24.17	24.55	4	1,758	0.23%
2020/07/13	0	0.00	1	23.70	23.70	-1	1,671	-0.06%
2020/07/03	0.1	23.15	0	0.00	23.15	0.1	1,622	0.00%
2020/07/01	0	0.00	14	23.15	23.05	-14	1,633	-0.86%
2020/06/29	0	0.00	14	22.96	22.80	-14	1,656	-0.85%
2020/06/24	0	0.00	7	23.13	23.25	-7	1,648	-0.42%
2020/06/23	1	23.30	0	0.00	22.95	1	1,630	0.06%
2020/06/22	2	23.48	0	0.00	23.25	2	1,611	0.12%
2020/06/18	15	23.79	0	0.00	23.70	15	1,618	0.93%
2020/06/17	1	23.90	0	0.00	23.95	1	1,621	0.06%
2020/06/16	2	23.80	0	0.00	23.85	2	1,633	0.12%
2020/06/15	0	0.00	1	23.90	23.50	-1	1,655	-0.06%
2020/06/11	0	0.00	2	24.70	24.05	-2	1,669	-0.12%
2020/06/10	0	0.00	1	24.85	25.00	-1	1,645	-0.06%
2020/06/08	1	25.80	0	0.00	25.55	1	1,676	0.06%
2020/06/05	0	0.00	13	25.15	25.20	-13	1,637	-0.79%
2020/06/04	0	0.00	1	25.05	24.80	-1	1,634	-0.06%
2020/06/03	17	25.04	3	25.05	25.00	14	1,644	0.85%
2020/06/01	0	0.00	4	25.25	25.10	-4	1,619	-0.25%
2020/05/28	4	24.80	0	0.00	24.50	4	1,548	0.26%
2020/05/27	9	24.38	8	24.73	24.85	1	1,518	0.07%
2020/05/20	0	0.00	2	24.78	24.25	-2	1,469	-0.14%
2020/05/19	1	24.40	0	0.00	24.50	1	1,414	0.07%
2020/05/13	1	25.10	0	0.00	24.85	1	1,340	0.07%
2020/05/11	0	0.00	2	24.60	25.00	-2	1,306	-0.15%
2020/05/08	2	24.15	0	0.00	24.00	2	1,296	0.15%
2020/05/07	0	0.00	3	23.80	23.90	-3	1,277	-0.23%
2020/05/06	2	24.90	0	0.00	24.35	2	1,248	0.16%
2020/03/31	0	0.00	5	17.59	17.60	-5	1,123	-0.45%
2020/03/26	3	17.30	0	0.00	17.30	3	1,119	0.27%
2020/03/18	0	0.00	4	17.30	17.00	-4	1,073	-0.37%
2020/03/17	1	16.60	3	16.95	17.00	-2	1,058	-0.19%
2020/03/10	0	22.25	0	0.00	22.25	0	941	0.00%
2020/03/02	0	0.00	1	22.65	22.80	-1	893	-0.11%
2020/02/20	1	24.15	0	0.00	24.05	1	852	0.12%
2020/02/13	2	24.55	0	0.00	24.50	2	871	0.23%
2020/02/11	2	23.90	2	24.65	24.65	0	854	0.00%
2020/02/03	0	0.00	10	23.20	23.35	-10	854	-1.17%
2020/01/30	0	0.00	10	25.31	24.50	-10	834	-1.20%
2020/01/20	0	0.00	5	26.25	26.25	-5	799	-0.63%
2020/01/17	0	0.00	5	26.45	26.35	-5	791	-0.63%
2020/01/16	0	0.00	1	26.40	26.40	-1	792	-0.13%
2020/01/15	0	0.00	2	26.45	26.40	-2	800	-0.25%
2020/01/14	1	26.50	0	0.00	26.35	1	843	0.12%
2020/01/13	5	26.75	0	0.00	26.50	5	870	0.57%
2020/01/10	3	26.58	0	0.00	26.25	3	832	0.36%
2020/01/02	0	0.00	0.1	26.85	27.10	-0.1	860	-0.01%
2019/12/30	2	27.03	1	26.90	26.95	1	853	0.12%
2019/12/18	0	0.00	1	26.85	26.95	-1	831	-0.12%
2019/12/10	0	0.00	1	26.60	26.60	-1	931	-0.11%
2019/12/09	1	26.70	0	0.00	26.80	1	1,038	0.10%
2019/12/03	1	26.50	1	26.40	26.40	0	1,042	0.00%
2019/11/25	0	0.00	1	26.60	26.65	-1	1,087	-0.09%
2019/11/15	1	26.40	0	0.00	26.35	1	1,120	0.09%
2019/11/14	4	26.13	0	0.00	26.20	4	1,124	0.36%
2019/11/11	1	26.65	1	26.70	26.65	0	1,129	0.00%
2019/11/08	0	0.00	8	27.60	27.10	-8	1,117	-0.72%
2019/11/07	1	27.60	1.4	27.24	27.60	-0.4	1,107	-0.04%
2019/10/15	0	0.00	4	27.20	27.20	-4	1,179	-0.34%
2019/09/26	0	0.00	1	26.45	26.30	-1	1,252	-0.08%
2019/09/25	0	0.00	5	26.55	26.50	-5	1,286	-0.39%
2019/09/16	0	0.00	1	26.55	26.45	-1	1,225	-0.08%
2019/09/12	1	26.35	0	0.00	26.45	1	1,231	0.08%
2019/09/04	0	0.00	1	25.50	25.50	-1	1,189	-0.08%
2019/09/03	0.2	25.45	1	25.60	25.60	-0.8	1,195	-0.07%
2019/09/02	1	25.70	0	0.00	25.70	1	1,220	0.08%
2019/08/30	4	25.30	0	0.00	25.20	4	1,237	0.32%
2019/08/26	3	25.30	0	0.00	25.35	3	1,272	0.24%
2019/08/08	0.1	26.10	0	0.00	26.10	0.1	1,529	0.01%
2019/08/06	0	0.00	1	25.50	25.90	-1	1,503	-0.07%
2019/08/01	0	0.00	3	26.35	26.35	-3	1,549	-0.19%
2019/07/30	0.1	26.30	0	0.00	26.30	0.1	1,573	0.01%
2019/07/29	0	26.40	0	0.00	26.50	0	1,651	0.00%
2019/07/26	0.1	26.70	0	0.00	26.70	0.1	1,719	0.01%
2019/07/25	1	26.80	0	0.00	26.90	1	1,723	0.06%
2019/07/24	0	0.00	20	26.83	26.70	-20	1,730	-1.16%
2019/07/22	3	27.05	1	27.10	26.85	2	1,729	0.12%
2019/07/19	3.1	27.15	0	0.00	27.20	3.1	1,716	0.18%
2019/07/18	0	0.00	1	27.40	27.30	-1	1,714	-0.06%
2019/07/17	0	0.00	1	27.60	27.25	-1	1,666	-0.06%
2019/07/16	1	27.05	0	0.00	27.05	1	1,607	0.06%
2019/07/10	1	26.40	0	0.00	26.35	1	1,622	0.06%
2019/07/05	1	26.65	0	0.00	26.60	1	1,643	0.06%
2019/07/04	0	0.00	0	26.75	26.90	0	1,633	0.00%
2019/07/03	18	27.02	0	0.00	26.80	18	1,641	1.10%
2019/07/02	0	0.00	12	26.65	27.05	-12	1,625	-0.74%
2019/06/27	1	26.60	1	26.60	26.35	0	1,677	0.00%
2019/06/26	0	0.00	2	26.45	26.30	-2	1,707	-0.12%
2019/06/25	12	26.34	0	0.00	26.30	12	1,717	0.70%
2019/06/20	1	26.30	1	26.30	26.35	0	1,763	0.00%
2019/06/18	0	0.00	1	26.50	26.20	-1	1,980	-0.05%
2019/06/14	2	26.83	0	0.00	26.50	2	2,128	0.09%
2019/06/12	1	26.75	1	26.30	26.20	0	2,139	0.00%
2019/06/06	1	26.90	0	0.00	26.40	1	2,101	0.05%
2019/06/05	10	26.80	10	26.70	27.10	0	2,093	0.00%
2019/05/23	0	0.00	10	27.00	27.00	-10	2,339	-0.43%
2019/05/22	12	27.40	0	0.00	27.10	12	2,380	0.50%
2019/05/14	1	25.10	0	0.00	25.30	1	2,945	0.03%
2019/05/06	2	27.90	0	0.00	27.65	2	3,088	0.06%
2019/05/03	3	27.40	1	27.70	27.30	2	3,091	0.06%
2019/05/02	10	26.65	12.7	26.69	26.70	-2.7	3,034	-0.09%
2019/04/30	10	26.10	0	0.00	26.05	10	3,021	0.33%
2019/04/26	1	26.05	0	0.00	26.10	1	3,026	0.03%
2019/04/24	1	26.65	1	26.40	26.25	0	3,056	0.00%
2019/04/16	0.3	26.35	0	0.00	26.35	0.3	3,068	0.01%
2019/04/15	1	27.10	0	0.00	27.05	1	3,029	0.03%
2019/04/12	0	0.00	1	27.55	27.30	-1	3,016	-0.03%
2019/04/09	0	0.00	20	27.85	27.80	-20	3,003	-0.67%
2019/03/29	0.2	28.25	0	0.00	28.20	0.2	3,007	0.01%
2019/03/25	0	0.00	2	28.10	27.75	-2	2,971	-0.07%
2019/03/22	1	29.55	1	28.60	28.50	0	2,949	0.00%
2019/03/21	15	29.75	9	30.36	29.50	6	2,877	0.21%
2019/03/04	1	28.80	0	0.00	28.60	1	2,587	0.04%
2019/02/25	2	29.00	2	29.20	29.35	0	2,499	0.00%
2019/02/21	0	0.00	0.3	28.85	28.95	-0.3	2,371	-0.01%
2019/02/19	5	28.95	2	29.10	29.10	3	2,203	0.14%
2019/02/18	1	26.40	6	26.60	26.70	-5	1,946	-0.26%
2019/02/15	0	0.00	7	24.99	26.15	-7	1,928	-0.36%
2019/02/14	0	0.00	6	24.55	24.50	-6	1,725	-0.35%
2019/02/12	1	24.15	11	24.38	24.30	-10	1,684	-0.59%
2019/01/24	33	26.02	30	26.01	26.60	3	1,550	0.19%
2019/01/21	10.2	24.79	10	24.40	24.50	0.2	1,468	0.01%
2019/01/18	1.5	25.37	0	0.00	25.25	1.5	1,464	0.10%
2019/01/07	2.1	24.69	0	0.00	24.60	2.1	1,523	0.14%
2018/12/27	0	0.00	4	25.03	25.00	-4	1,763	-0.23%
2018/12/26	5	25.00	0	0.00	24.75	5	1,799	0.28%
2018/12/22	25	25.78	10	26.25	26.20	15	2,224	0.67%
2018/12/18	1	26.90	1	27.10	27.00	0	3,031	0.00%
2018/12/17	0	0.00	10	27.60	27.60	-10	3,040	-0.33%
2018/12/12	0	0.00	0	28.15	28.30	0	3,101	0.00%
2018/12/07	2	27.98	0	0.00	27.80	2	3,112	0.06%
2018/11/28	0	0.00	5	30.10	29.95	-5	3,062	-0.16%
2018/11/27	22	29.90	0	30.00	29.90	22	3,056	0.72%
2018/11/26	11	30.14	7	30.35	30.30	4	3,041	0.13%
2018/11/22	5	33.10	1	32.90	32.65	4	2,980	0.13%
2018/11/21	2	33.00	0	0.00	33.05	2	2,971	0.07%
2018/11/19	6	32.93	0	0.00	32.85	6	2,981	0.20%
2018/11/16	5	32.90	0	0.00	32.85	5	3,018	0.17%
2018/11/15	4	33.20	0	0.00	33.20	4	3,016	0.13%
2018/11/14	2	33.55	2	34.25	33.65	0	2,998	0.00%
2018/11/09	2	32.80	0	0.00	33.00	2	2,909	0.07%
2018/11/08	1	32.60	0	0.00	32.50	1	2,903	0.03%
2018/11/05	4	33.10	5	32.70	32.55	-1	2,876	-0.03%
2018/11/02	4	33.13	2	33.35	32.95	2	2,855	0.07%
2018/11/01	1	32.50	1	32.10	32.05	0	2,796	0.00%
2018/10/31	1	32.20	0	0.00	32.20	1	2,793	0.04%
2018/10/29	1	31.35	1	31.35	31.70	0	2,769	0.00%
2018/10/26	6	31.40	6	31.70	31.40	0	2,769	0.00%
2018/10/25	6	31.30	7	32.84	31.30	-1	2,786	-0.04%
2018/10/24	0.7	31.85	0	0.00	31.85	0.7	2,750	0.03%
2018/10/18	0.2	32.05	1	32.30	32.05	-0.8	2,966	-0.03%
2018/10/17	0	0.00	1.5	31.58	31.35	-1.5	2,979	-0.05%
2018/10/16	0	0.00	10	32.00	31.30	-10	2,993	-0.33%
2018/10/15	1	31.40	1	31.70	31.80	0	2,998	0.00%
2018/10/12	14	31.65	3	31.43	32.20	11	2,998	0.37%
2018/10/11	1	31.60	1	31.50	31.50	0	2,980	0.00%
2018/10/08	0	0.00	5	35.76	35.30	-5	2,986	-0.17%
2018/10/05	5	35.15	6	35.48	35.10	-1	3,037	-0.03%
2018/10/04	1	38.35	0	0.00	37.75	1	2,988	0.03%
2018/10/03	8	38.85	7	39.02	38.10	1	2,958	0.03%
2018/10/02	3	41.25	2	40.53	40.05	1	2,852	0.04%
2018/10/01	15.5	41.68	19	41.74	41.60	-3.5	2,765	-0.13%
2018/09/28	19	42.09	4	41.23	39.80	15	2,552	0.59%
2018/09/27	39	41.65	56	41.76	42.70	-17	2,425	-0.70%
2018/09/26	13	39.89	6	40.60	41.15	7	2,053	0.34%
2018/09/25	10	37.45	10	35.10	37.45	0	1,803	0.00%
2018/09/20	0.2	34.55	0	0.00	34.70	0.2	1,790	0.01%
2018/09/19	10	34.55	10	34.75	34.15	0	1,866	0.00%
2018/09/14	0	0.00	1	33.80	33.00	-1	2,284	-0.04%
2018/09/13	3	34.00	2	34.20	33.60	1	2,305	0.04%
2018/09/12	4	33.00	6	33.76	33.75	-2	2,307	-0.09%
2018/09/10	0.6	32.95	0	0.00	32.95	0.6	2,334	0.02%
2018/09/07	2	33.30	2	33.65	33.55	0	2,352	0.00%
2018/09/05	14	35.06	0	0.00	35.10	14	2,415	0.58%
2018/09/04	0	0.00	4	34.60	35.30	-4	2,495	-0.16%
2018/09/03	6	34.72	22	35.31	34.50	-16	2,529	-0.63%
2018/08/31	1	35.30	0	0.00	35.30	1	2,545	0.04%
2018/08/29	2	36.80	2	37.20	36.45	0	2,620	0.00%
2018/08/28	20	37.15	0	0.00	36.85	20	2,667	0.75%
2018/08/24	2	37.75	4	38.35	37.30	-2	2,871	-0.07%
2018/08/23	5	38.34	3	38.80	38.20	2	2,896	0.07%
2018/08/22	8	36.33	57	36.35	36.20	-49	2,903	-1.69%
2018/08/21	1	36.20	9	36.70	36.10	-8	2,937	-0.27%
2018/08/20	61	35.95	4	36.75	37.10	57	3,081	1.85%
2018/08/17	4	34.50	14	34.89	35.25	-10	3,129	-0.32%
2018/08/14	10	34.43	0	0.00	34.15	10	3,339	0.30%
2018/08/07	0	0.00	20	37.70	37.85	-20	4,066	-0.49%
2018/08/06	20	37.30	0	0.00	37.30	20	4,265	0.47%
2018/08/03	0	0.00	18	38.00	37.95	-18	4,580	-0.39%
2018/08/02	0	0.00	2	37.70	37.75	-2	4,827	-0.04%
2018/08/01	21	39.10	0	0.00	38.65	21	4,964	0.42%
2018/07/31	4.1	41.99	2	41.40	41.10	2.1	5,096	0.04%
2018/07/30	0	0.00	8	40.75	40.75	-8	5,153	-0.16%
2018/07/18	17	15.93	8	15.45	15.60	9	5,229	0.17%
2018/07/17	8	16.03	7	15.91	15.85	1	5,248	0.02%
2018/07/13	5	15.40	20	15.30	15.50	-15	5,436	-0.28%
2018/07/12	20	15.15	41	15.23	15.15	-21	5,518	-0.38%
2018/07/11	20	15.15	0	0.00	15.15	20	5,621	0.36%
2018/07/10	24	15.32	20	15.30	15.45	4	5,750	0.07%
2018/07/09	20	15.50	22	15.39	15.30	-2	6,005	-0.03%
2018/07/06	20	14.87	48.2	14.86	15.45	-28.2	6,457	-0.44%
2018/07/05	6	16.00	120	15.77	15.20	-114	7,094	-1.61%	大賣/鉅額交易
2018/07/04	0	0.00	5	16.50	16.10	-5	7,627	-0.07%
2018/07/03	100	17.18	0	0.00	17.00	100	7,720	1.30%
2018/07/02	0	0.00	10	17.70	17.75	-10	7,924	-0.13%
2018/06/27	0	0.00	11	18.10	18.05	-11	8,685	-0.13%
2018/06/26	0	0.00	2	17.90	17.65	-2	9,058	-0.02%
2018/06/22	1	18.65	2	18.45	18.40	-1	9,531	-0.01%
2018/06/21	20	19.10	5	19.15	18.90	15	9,520	0.16%
2018/06/20	20	19.20	20	19.10	19.10	0	9,512	0.00%
2018/06/19	9	19.97	2	19.95	19.35	7	9,482	0.07%
2018/06/15	0	0.00	20	19.10	19.10	-20	9,398	-0.21%
2018/06/14	51	19.84	23	20.01	19.70	28	9,338	0.30%
2018/06/13	0	0.00	33	19.70	19.70	-33	9,122	-0.36%
2018/06/12	1	18.00	0	0.00	17.95	1	8,940	0.01%
2018/06/08	2	18.25	0	0.00	18.10	2	8,919	0.02%
2018/06/07	10	18.28	0	0.00	18.30	10	8,910	0.11%
2018/06/06	20	18.55	0	0.00	18.40	20	8,919	0.22%
2018/06/04	0	0.00	6	18.95	18.85	-6	8,870	-0.07%
2018/06/01	26	18.19	22	18.87	18.90	4	8,831	0.05%
2018/05/31	0	0.00	43	18.55	18.20	-43	8,761	-0.49%
2018/05/29	0	0.00	17	19.00	18.45	-17	8,778	-0.19%
2018/05/28	17	18.33	5	18.40	18.25	12	8,746	0.14%
2018/05/24	3	17.50	1	18.40	19.30	2	8,710	0.02%
2018/05/23	0	0.00	17	18.32	18.05	-17	8,637	-0.20%
2018/05/22	0	0.00	4	18.95	18.95	-4	8,568	-0.05%
2018/05/18	4	19.66	0	0.00	19.50	4	8,493	0.05%
2018/05/17	1	19.40	17	19.56	19.15	-16	8,462	-0.19%
2018/05/15	6	21.20	1	21.40	20.85	5	8,292	0.06%
2018/05/14	1	20.30	21	20.33	20.30	-20	8,277	-0.24%
2018/05/11	10	21.05	7	20.81	20.70	3	8,260	0.04%
2018/05/10	7	21.00	2	21.50	20.90	5	8,217	0.06%
2018/05/09	23	21.43	70	21.53	21.50	-47	8,186	-0.57%
2018/05/08	5	21.22	79	20.94	20.90	-74	8,040	-0.92%
2018/05/07	95	21.97	71	21.80	22.00	24	7,918	0.30%
2018/05/04	1	20.70	8	20.74	20.05	-7	7,744	-0.09%
2018/05/03	26	21.47	55	21.73	21.40	-29	7,599	-0.38%
2018/05/02	58	24.34	62.5	24.48	23.70	-4.5	7,419	-0.06%
2018/04/30	30	24.13	4	22.45	24.20	26	7,147	0.36%
2018/04/27	5	20.10	1	21.50	22.00	4	6,924	0.06%
2018/04/26	40	22.21	1	21.50	21.45	39	6,817	0.57%
2018/04/25	16	23.27	2	23.30	23.80	14	6,690	0.21%
2018/04/24	14	23.85	0	0.00	24.00	14	6,694	0.21%
2018/04/23	13	25.55	0	0.00	25.10	13	6,860	0.19%
2018/04/20	1	25.20	18	25.77	25.40	-17	6,824	-0.25%
2018/04/19	24	26.33	56	25.91	25.90	-32	6,738	-0.47%
2018/04/18	3	24.55	3.1	24.36	24.80	-0.1	6,566	0.00%
2018/04/17	10	24.30	26	24.50	24.05	-16	6,658	-0.24%
2018/04/16	16	24.19	0	0.00	24.30	16	6,680	0.24%
2018/04/13	35	25.74	3	25.40	25.50	32	6,977	0.46%
2018/04/12	15	26.30	69.1	25.42	26.40	-54.1	6,854	-0.79%
2018/04/11	69	25.00	57	24.93	26.05	12	6,572	0.18%
2018/04/10	42	23.20	39	22.34	23.70	3	5,896	0.05%
2018/04/09	2	22.10	21	22.10	22.10	-19	5,290	-0.36%
2018/04/03	45	18.78	11.1	19.87	20.10	33.9	5,118	0.66%
2018/04/02	12	18.43	17	18.43	18.40	-5	4,878	-0.10%
2018/03/31	14	18.71	36	18.54	18.60	-22	4,723	-0.47%
2018/03/30	29	18.07	6	17.58	18.35	23	4,498	0.51%
2018/03/29	16	16.07	11	16.16	17.70	5	4,080	0.12%
2018/03/28	11	15.71	13	16.23	16.20	-2	3,675	-0.05%
2018/03/27	11	14.62	5	15.80	15.80	6	3,398	0.18%
2018/03/08	5.5	13.91	0.3	13.80	13.80	5.2	3,027	0.17%
2018/02/26	1	13.90	0	0.00	13.90	1	2,997	0.03%
2018/02/23	0	0.00	36	13.05	14.00	-36	3,000	-1.20%
2018/02/06	1	12.90	0	0.00	12.80	1	2,951	0.03%
2018/02/05	1	13.70	0	0.00	13.75	1	2,897	0.03%
2018/02/02	0	0.00	0.1	14.10	14.20	-0.1	2,894	0.00%
2018/02/01	0	0.00	1	14.30	14.60	-1	2,930	-0.03%
2018/01/30	1	13.85	1	13.85	13.95	0	2,988	0.00%
2018/01/25	1	14.10	0	0.00	14.10	1	3,154	0.03%
2018/01/23	1	14.30	0	0.00	14.50	1	3,107	0.03%
2018/01/19	2	14.65	12	14.68	14.55	-10	3,098	-0.32%
2018/01/18	0	0.00	19	15.05	14.80	-19	3,062	-0.62%
2018/01/17	31	15.19	10	15.10	15.25	21	2,957	0.71%
2018/01/12	5	13.90	10	14.00	13.80	-5	2,617	-0.19%
2018/01/11	12	14.02	11	14.32	13.85	1	2,561	0.04%
2018/01/10	18	14.84	7	14.86	14.75	11	2,356	0.47%
2018/01/09	17	14.94	12	15.25	15.25	5	2,210	0.23%
2018/01/08	0	0.00	2	13.90	13.90	-2	1,768	-0.11%
2018/01/05	57	12.25	5.5	12.60	12.65	51.5	1,616	3.19%
2018/01/03	0.5	11.35	0	0.00	11.40	0.5	1,448	0.03%
2018/01/02	0	0.00	3	11.45	11.45	-3	1,450	-0.21%