台船 (2208)-元大-台北券商分點個股進出

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
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
4,372張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－元大-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/05/31	5	17.95	0	0.00	18.10	5	4,852	0.10%
2024/05/28	2	18.30	0	0.00	18.30	2	4,831	0.04%
2024/05/27	0	0.00	1	18.05	18.05	-1	4,861	-0.02%
2024/05/24	0.3	18.10	0	0.00	18.05	0.3	4,881	0.01%
2024/05/23	1	18.20	0	0.00	18.20	1	4,904	0.02%
2024/05/21	3	18.28	0.2	18.40	18.30	2.8	5,104	0.05%
2024/05/16	1.5	18.73	1	18.70	18.75	0.5	5,221	0.01%
2024/05/15	2	19.10	2	19.05	18.80	0	5,208	0.00%
2024/05/13	1	18.20	0	0.00	18.25	1	5,087	0.02%
2024/05/09	0	0.00	5	17.90	17.90	-5	5,062	-0.10%
2024/04/30	5	18.25	0	0.00	18.20	5	5,145	0.10%
2024/04/25	1	18.15	0	0.00	18.10	1	5,267	0.02%
2024/04/22	44	18.64	21	18.35	18.45	23	5,500	0.42%
2024/04/19	43	18.99	0	0.00	18.70	43	5,679	0.76%
2024/04/18	41	18.95	0	0.00	19.05	41	6,197	0.66%
2024/04/17	41	18.90	1.1	19.00	19.00	39.9	6,202	0.64%
2024/04/16	40	19.07	6	18.85	18.85	34	6,218	0.55%
2024/04/15	2.1	19.50	1	19.65	19.40	1.1	6,169	0.02%
2024/04/12	10	19.20	0	0.00	19.05	10	6,116	0.16%
2024/04/11	1	19.10	1	19.30	19.15	0	6,134	0.00%
2024/04/10	3	19.63	4	19.63	19.50	-1	6,071	-0.02%
2024/04/09	2	19.00	0	0.00	19.05	2	5,805	0.03%
2024/04/08	0	0.00	0.1	19.00	18.90	-0.1	5,772	0.00%
2024/04/01	29.1	18.86	0	18.80	18.90	29.1	5,790	0.50%
2024/03/29	0	0.00	2	19.00	18.85	-2	5,753	-0.03%
2024/03/28	0	0.00	3	19.05	18.95	-3	5,740	-0.05%
2024/03/27	1	19.10	0	0.00	19.10	1	5,696	0.02%
2024/03/26	27	19.40	0	0.00	18.80	27	5,614	0.48%
2024/03/25	27	19.00	0	0.00	19.10	27	5,481	0.49%
2024/03/22	27	19.05	0	0.00	19.05	27	5,430	0.50%
2024/03/21	27	18.85	0	0.00	18.90	27	5,313	0.51%
2024/03/20	27	18.90	0	0.00	18.75	27	5,245	0.51%
2024/03/19	39	19.21	4.5	19.19	19.25	34.5	5,153	0.67%
2024/03/18	30	18.16	48	18.63	18.60	-18	4,770	-0.38%
2024/03/13	0	0.00	2	17.65	17.65	-2	4,453	-0.04%
2024/03/12	4	17.75	0	0.00	17.75	4	4,430	0.09%
2024/03/11	0.5	17.75	0	0.00	17.75	0.5	4,398	0.01%
2024/03/08	0	0.00	2	17.60	17.55	-2	4,380	-0.05%
2024/03/07	0	0.00	8.3	17.75	17.75	-8.3	4,387	-0.19%
2024/03/04	0.6	18.15	1	18.05	18.00	-0.4	4,260	-0.01%
2024/03/01	30	18.27	0	0.00	18.20	30	4,242	0.71%
2024/02/26	30	18.20	8	18.05	18.05	22	4,100	0.54%
2024/02/23	29	18.20	5	18.05	17.95	24	4,062	0.59%
2024/02/22	42	18.27	0	0.00	18.20	42	3,970	1.06%
2024/02/21	31	17.90	0	0.00	17.90	31	3,829	0.81%
2024/02/20	29	18.09	0	0.00	18.00	29	3,776	0.77%
2024/02/19	29	18.10	0	0.00	18.15	29	3,678	0.79%
2024/02/16	29	18.20	0	0.00	18.15	29	3,611	0.80%
2024/02/15	0	17.95	3	18.15	18.15	-3	3,584	-0.08%
2024/02/05	1	17.75	0	0.00	17.90	1	3,542	0.03%
2024/02/02	41	18.16	0	0.00	18.05	41	3,471	1.18%
2024/02/01	43	18.30	1	18.15	18.25	42	3,441	1.22%
2024/01/31	41	18.15	0	0.00	18.05	41	3,425	1.20%
2024/01/30	40	18.49	0	0.00	18.20	40	3,396	1.18%
2024/01/29	40	18.40	0	0.00	18.25	40	3,358	1.19%
2024/01/24	1	18.60	5	18.40	18.60	-4	3,298	-0.12%
2024/01/23	50	18.41	1	18.45	18.45	49	3,225	1.52%
2024/01/22	44	18.10	1	18.15	18.10	43	3,130	1.37%
2024/01/19	44	17.95	0	0.00	17.95	44	3,079	1.43%
2024/01/18	44	18.05	0	0.00	18.00	44	3,017	1.46%
2024/01/17	37	18.34	0	0.00	18.15	37	2,941	1.26%
2024/01/16	28	18.60	7	18.55	18.55	21	2,832	0.74%
2024/01/12	12	18.98	4	18.89	18.90	8	2,509	0.32%
2024/01/10	5	20.13	0	0.00	20.10	5	1,888	0.26%
2024/01/09	7	20.57	1	20.50	20.45	6	1,843	0.33%
2024/01/08	0	0.00	2	21.20	20.90	-2	1,802	-0.11%
2024/01/05	0	0.00	0	20.60	20.50	0	1,685	0.00%
2024/01/04	4	20.05	0	0.00	20.00	4	1,663	0.24%
2024/01/03	0	0.00	1	20.15	20.10	-1	1,701	-0.06%
2024/01/02	3	20.18	0	0.00	20.10	3	1,696	0.18%
2023/12/29	6.2	20.25	0	0.00	20.30	6.2	1,680	0.37%
2023/12/28	4	20.30	0	0.00	20.25	4	1,655	0.24%
2023/12/25	6	20.17	0	0.00	20.20	6	1,733	0.35%
2023/12/19	27	20.65	0	0.00	20.60	27	1,821	1.48%
2023/12/18	25	21.33	0	0.00	21.20	25	1,888	1.32%
2023/12/13	0.2	21.45	0	0.00	21.35	0.2	2,153	0.01%
2023/12/11	0	0.00	1	21.15	21.45	-1	2,192	-0.05%
2023/12/08	1	21.25	0	0.00	21.30	1	2,179	0.05%
2023/12/01	26	21.80	0	0.00	21.60	26	2,201	1.18%
2023/11/28	0	0.00	1	21.80	21.70	-1	2,317	-0.04%
2023/11/24	27	21.60	0	0.00	21.60	27	2,324	1.16%
2023/11/23	26	21.30	0	0.00	21.25	26	2,306	1.13%
2023/11/22	27	21.20	0	0.00	21.15	27	2,312	1.17%
2023/11/21	26	21.14	0	0.00	21.15	26	2,337	1.11%
2023/11/20	26	21.17	0	0.00	21.15	26	2,410	1.08%
2023/11/17	26	20.85	0	0.00	20.80	26	2,450	1.06%
2023/11/16	26	20.94	0	0.00	20.90	26	2,455	1.06%
2023/11/15	0	0.00	2	20.68	20.85	-2	2,452	-0.08%
2023/11/13	1.1	20.25	0	0.00	20.30	1.1	2,482	0.04%
2023/11/06	0	0.00	1	20.80	20.90	-1	2,735	-0.04%
2023/11/01	29	20.15	3	20.15	20.25	26	2,758	0.94%
2023/10/30	2	20.45	0	0.00	20.40	2	2,798	0.07%
2023/10/25	28	20.65	0	0.00	20.60	28	2,864	0.98%
2023/10/24	29	20.25	0	0.00	20.40	29	2,890	1.00%
2023/10/23	28	20.35	0	0.00	20.25	28	2,906	0.96%
2023/10/20	27	20.66	0	0.00	20.30	27	2,939	0.92%
2023/10/19	27	20.78	0	0.00	20.70	27	2,950	0.92%
2023/10/18	28	20.77	29	20.70	20.70	-1	2,968	-0.03%
2023/10/17	26	21.05	0	0.00	20.85	26	2,985	0.87%
2023/10/16	1	21.20	0	0.00	21.10	1	3,010	0.03%
2023/10/11	0	0.00	2	21.80	21.70	-2	3,109	-0.06%
2023/10/02	25	22.35	0	0.00	22.25	25	3,115	0.80%
2023/09/28	1	23.75	1	22.90	22.85	0	3,073	0.00%
2023/09/26	24	23.70	0	0.00	23.40	24	3,072	0.78%
2023/09/25	26	24.13	2	24.05	23.90	24	3,099	0.77%
2023/09/22	23	23.65	0	0.00	24.20	23	3,274	0.70%
2023/09/21	23.1	23.98	2	23.60	23.65	21.1	3,276	0.64%
2023/09/20	25	24.73	7	24.67	24.65	18	3,243	0.55%
2023/09/19	23	24.10	2	23.95	23.90	21	2,977	0.71%
2023/09/18	23	23.78	70	23.65	23.65	-47	2,948	-1.59%
2023/09/15	0	0.00	2	23.50	23.45	-2	2,945	-0.07%
2023/09/12	0	0.00	2	23.25	23.25	-2	3,034	-0.07%
2023/09/06	0	23.85	0	0.00	23.80	0	3,151	0.00%
2023/09/04	5	23.84	0	0.00	23.75	5	3,151	0.16%
2023/09/01	25	23.26	0	0.00	23.20	25	3,130	0.80%
2023/08/31	6	23.00	0	0.00	23.20	6	3,160	0.19%
2023/08/25	0	0.00	5	22.80	22.70	-5	3,321	-0.15%
2023/08/24	26	22.91	0	0.00	22.90	26	3,332	0.78%
2023/08/23	27	21.80	0	0.00	22.20	27	3,301	0.82%
2023/08/22	27	21.33	0	0.00	21.30	27	3,362	0.80%
2023/08/21	27	21.51	0	0.00	21.25	27	3,437	0.79%
2023/08/18	27	21.70	0	0.00	21.45	27	3,513	0.77%
2023/08/17	27	21.14	0	0.00	21.20	27	3,639	0.74%
2023/08/16	27	20.89	6	20.80	20.80	21	3,837	0.55%
2023/08/10	1	21.50	0	0.00	21.65	1	4,061	0.02%
2023/08/07	5	23.30	0	0.00	23.40	5	4,245	0.12%
2023/08/01	28	23.50	0	0.00	23.45	28	4,445	0.63%
2023/07/31	0	0.00	2	23.35	23.35	-2	4,567	-0.04%
2023/07/26	28	23.27	0	0.00	23.10	28	4,966	0.56%
2023/07/25	27	23.40	0	0.00	23.10	27	5,132	0.53%
2023/07/24	28	23.10	0	0.00	23.05	28	5,276	0.53%
2023/07/21	27	23.59	0	0.00	23.40	27	5,369	0.50%
2023/07/20	27	23.45	0	0.00	23.60	27	5,619	0.48%
2023/07/19	27	23.33	0	0.00	23.05	27	5,723	0.47%
2023/07/18	28	23.34	24	23.20	23.20	4	6,021	0.07%
2023/07/13	0	0.00	1	24.00	23.90	-1	7,371	-0.01%
2023/07/12	0	0.00	1	24.15	24.10	-1	8,602	-0.01%
2023/07/11	1	24.50	2	24.45	24.45	-1	10,315	-0.01%
2023/07/10	0	0.00	7	24.25	24.00	-7	11,545	-0.06%
2023/07/06	0	0.00	2	24.55	24.50	-2	12,275	-0.02%
2023/07/05	3	24.95	2.2	24.71	24.70	0.8	12,664	0.01%
2023/07/04	2	25.10	11	25.15	24.95	-9	12,964	-0.07%
2023/07/03	23	24.80	0	0.00	24.95	23	13,434	0.17%
2023/06/30	2	24.90	10.4	25.40	24.75	-8.4	13,414	-0.06%
2023/06/29	0	0.00	2.1	24.70	24.75	-2.1	13,260	-0.02%
2023/06/28	33	24.42	0	0.00	24.35	33	13,288	0.25%
2023/06/27	23	23.85	0	0.00	23.75	23	13,354	0.17%
2023/06/26	24	24.33	0	0.00	24.00	24	13,520	0.18%
2023/06/21	29	24.41	0	0.00	24.35	29	13,543	0.21%
2023/06/20	24	24.63	2	24.30	24.30	22	13,572	0.16%
2023/06/19	37	24.52	5	24.85	24.65	32	13,584	0.24%
2023/06/16	23	23.95	2	24.25	24.25	21	13,523	0.16%
2023/06/15	0	0.00	21	23.74	24.00	-21	13,496	-0.16%
2023/06/14	6	23.80	1	23.80	23.80	5	13,495	0.04%
2023/06/13	4	24.00	0	0.00	24.00	4	13,476	0.03%
2023/06/08	0	0.00	1	25.20	25.00	-1	13,524	-0.01%
2023/06/07	0	25.00	0	0.00	25.00	0	13,615	0.00%
2023/06/06	0	0.00	5	25.10	25.00	-5	13,710	-0.04%
2023/06/05	1	25.15	4	25.33	25.25	-3	13,754	-0.02%
2023/06/01	33	24.26	1	24.45	24.50	32	13,707	0.23%
2023/05/31	0.1	24.35	1	24.35	24.15	-0.9	13,726	-0.01%
2023/05/29	1	24.55	0	0.00	24.45	1	13,846	0.01%
2023/05/26	6	24.18	5	25.00	24.15	1	14,024	0.01%
2023/05/25	0	0.00	2	25.50	25.00	-2	14,202	-0.01%
2023/05/24	30	25.55	1	25.50	25.50	29	14,532	0.20%
2023/05/23	34.2	25.09	5	25.12	25.20	29.2	14,960	0.20%
2023/05/22	30	24.96	4	25.64	25.75	26	15,172	0.17%
2023/05/19	29	24.85	1	24.74	24.40	28	15,107	0.19%
2023/05/18	29	24.65	7	24.60	24.55	22	15,087	0.15%
2023/05/17	26.1	24.67	0	0.00	24.50	26.1	15,114	0.17%
2023/05/16	4	24.26	17	24.20	24.20	-13	15,064	-0.09%
2023/05/15	8	23.94	4	24.26	24.40	4	15,050	0.03%
2023/05/10	0	0.00	3	24.12	24.00	-3	14,860	-0.02%
2023/05/09	1	23.90	0	0.00	24.00	1	14,813	0.01%
2023/05/05	1	24.50	1.3	24.51	24.45	-0.3	14,788	0.00%
2023/05/04	1	25.35	0	0.00	24.95	1	14,725	0.01%
2023/05/02	24	26.20	3	26.12	26.00	21	14,519	0.14%
2023/04/28	1.3	26.18	2	26.00	25.95	-0.7	14,388	0.00%
2023/04/27	8	25.76	6	25.81	25.80	2	14,204	0.01%
2023/04/26	25	25.75	2	25.60	25.60	23	14,028	0.16%
2023/04/25	26	26.63	1	27.00	25.80	25	13,919	0.18%
2023/04/24	32	26.33	7	26.16	26.20	25	13,643	0.18%
2023/04/21	25	25.53	21	25.39	25.90	4	13,517	0.03%
2023/04/20	25	26.32	0	0.00	26.00	25	13,184	0.19%
2023/04/19	32.4	26.73	6	26.40	26.35	26.4	12,924	0.20%
2023/04/18	35	27.27	2	27.15	27.30	33	12,499	0.26%
2023/04/17	56	27.61	116.3	27.85	28.00	-60.3	11,720	-0.51%	大賣/
2023/04/14	131.5	26.38	29	27.31	26.45	102.5	10,447	0.98%	大買/鉅額交易
2023/04/13	22	26.53	33.2	26.74	26.85	-11.2	8,708	-0.13%
2023/04/12	20.1	24.50	17	24.55	24.45	3.1	7,450	0.04%
2023/04/11	2.1	23.84	12	24.21	23.60	-9.9	6,981	-0.14%
2023/04/10	12	23.97	5	23.98	24.05	7	6,724	0.10%
2023/04/07	4.2	22.84	6	22.73	22.80	-1.8	6,381	-0.03%
2023/04/06	64.3	24.10	0	0.00	23.75	64.3	6,051	1.06%
2023/03/30	0.1	23.55	0	0.00	23.50	0.1	5,525	0.00%
2023/03/29	0	0.00	3.3	23.45	23.40	-3.3	5,514	-0.06%
2023/03/27	2	23.80	5	23.61	23.50	-3	5,380	-0.06%
2023/03/24	52.2	22.45	0	0.00	22.75	52.2	5,266	0.99%
2023/03/22	35	22.25	1	22.20	22.25	34	5,405	0.63%
2023/03/21	35	21.80	0	0.00	22.00	35	5,397	0.65%
2023/03/17	30	21.34	0	0.00	21.65	30	5,452	0.55%
2023/03/16	30	21.30	0	0.00	21.05	30	5,439	0.55%
2023/03/13	1	22.00	5.5	21.90	21.85	-4.5	5,537	-0.08%
2023/03/10	2	22.65	0	0.00	22.55	2	5,579	0.04%
2023/03/09	6.2	23.21	0	0.00	23.55	6.2	5,546	0.11%
2023/03/07	0	0.00	10	22.90	22.90	-10	6,051	-0.17%
2023/03/06	2	23.00	0	0.00	23.05	2	6,032	0.03%
2023/03/03	0	0.00	1	23.00	22.90	-1	6,013	-0.02%
2023/03/02	0.2	23.10	0	0.00	23.05	0.2	6,033	0.00%
2023/03/01	1.5	23.17	8	22.83	22.80	-6.5	6,074	-0.11%
2023/02/24	6.3	23.68	0	0.00	23.55	6.3	5,998	0.11%
2023/02/23	44	24.45	3	24.45	24.05	41	5,785	0.71%
2023/02/22	46.3	24.14	6	24.20	24.20	40.3	5,503	0.73%
2023/02/21	54.4	23.69	10	23.69	23.90	44.4	5,138	0.86%
2023/02/20	56	23.15	7	22.78	23.25	49	4,657	1.05%
2023/02/17	56	21.28	4	21.50	21.50	52	4,327	1.20%
2023/02/15	2	21.20	1	21.05	21.00	1	4,246	0.02%
2023/02/14	40	20.75	0	0.00	20.65	40	4,317	0.93%
2023/02/13	47	20.57	4.2	20.98	21.00	42.8	4,358	0.98%
2023/02/10	44	20.75	0	0.00	20.65	44	4,522	0.97%
2023/02/09	47	20.47	0	0.00	20.50	47	4,544	1.03%
2023/02/08	40	20.25	0	0.00	20.25	40	4,555	0.88%
2023/02/07	40	20.45	0	0.00	20.30	40	4,534	0.88%
2023/02/06	0	0.00	1	20.75	20.20	-1	4,508	-0.02%
2023/02/03	46	20.50	2	20.45	20.45	44	4,443	0.99%
2023/02/02	46	20.03	1	20.05	20.10	45	4,350	1.03%
2023/02/01	47	19.60	2	19.65	19.85	45	4,275	1.05%
2023/01/31	48	19.30	0	0.00	19.35	48	4,223	1.14%
2023/01/30	49	18.75	0	0.00	18.70	49	4,170	1.17%
2023/01/17	49	18.52	50	18.45	18.45	-1	4,137	-0.02%
2023/01/16	1	18.55	0	0.00	18.40	1	4,142	0.02%
2023/01/12	0	0.00	1	18.75	18.60	-1	4,137	-0.02%
2023/01/09	0	0.00	2	18.80	18.70	-2	4,119	-0.05%
2023/01/03	40	19.21	0	0.00	19.20	40	4,122	0.97%
2022/12/29	1	19.40	0	0.00	19.30	1	4,094	0.02%
2022/12/26	34	19.50	0	0.00	19.55	34	3,973	0.86%
2022/12/23	34	19.65	0	0.00	19.50	34	3,976	0.86%
2022/12/22	33	19.90	0	0.00	19.60	33	3,959	0.83%
2022/12/21	33	19.65	0	0.00	19.45	33	3,958	0.83%
2022/12/20	33	19.80	2	19.40	19.15	31	3,923	0.79%
2022/12/19	32	20.00	14	19.82	19.75	18	3,892	0.46%
2022/12/16	32	20.15	2	20.10	20.10	30	3,873	0.77%
2022/12/15	23	20.48	3	20.40	20.30	20	3,799	0.53%
2022/12/14	0	0.00	2	19.70	19.70	-2	3,580	-0.06%
2022/12/09	5	19.85	3	20.08	19.90	2	3,509	0.06%
2022/12/08	1	19.90	1	19.80	19.65	0	3,437	0.00%
2022/12/01	37	19.95	2	20.00	19.55	35	3,017	1.16%
2022/11/30	12	20.28	29	20.28	19.90	-17	2,906	-0.58%
2022/11/29	0	0.00	6	19.74	19.85	-6	2,364	-0.25%
2022/11/25	0	0.00	3	18.80	18.35	-3	2,150	-0.14%
2022/11/24	39	18.65	0	0.00	18.40	39	2,107	1.85%
2022/11/23	54	18.21	2	18.25	18.45	52	2,030	2.56%
2022/11/22	42	17.72	0	0.00	18.25	42	1,937	2.17%
2022/11/21	39	17.65	0	0.00	17.40	39	1,863	2.09%
2022/11/18	38	17.90	0	0.00	17.80	38	1,846	2.06%
2022/11/17	38	17.95	0	0.00	18.00	38	1,837	2.07%
2022/11/16	38	18.25	16	18.20	18.20	22	1,786	1.23%
2022/11/14	0	0.00	1	18.60	18.50	-1	1,714	-0.06%
2022/11/11	0	18.85	4	18.95	18.75	-4	1,672	-0.24%
2022/11/09	0	0.00	5	18.55	18.65	-5	1,411	-0.35%
2022/11/08	0	0.00	2	18.75	18.50	-2	1,331	-0.15%
2022/11/07	7	17.86	1	17.75	18.15	6	1,088	0.55%
2022/11/01	49	15.05	0	0.00	15.10	49	904	5.41%
2022/10/26	49	14.95	0	0.00	14.80	49	986	4.97%
2022/10/25	48	15.00	2	14.85	14.75	46	977	4.71%
2022/10/24	48	15.20	0	0.00	15.00	48	968	4.95%
2022/10/21	49	14.75	0	0.00	14.60	49	951	5.15%
2022/10/20	48.1	14.65	0	0.00	14.65	48.1	948	5.07%
2022/10/19	47	15.10	0	0.00	15.00	47	937	5.01%
2022/10/18	48	15.00	0	0.00	15.00	48	930	5.16%
2022/10/12	0.1	15.50	0	0.00	15.40	0.1	912	0.01%
2022/10/11	0.1	16.00	0	0.00	15.70	0.1	900	0.01%
2022/10/05	1	16.55	0	0.00	16.25	1	916	0.11%
2022/10/03	49.1	15.80	10	15.90	16.00	39.1	917	4.26%
2022/09/30	3	15.75	0	0.00	15.85	3	917	0.33%
2022/09/29	2	16.20	1	16.00	16.10	1	907	0.11%
2022/09/27	0.4	16.80	0	0.00	16.65	0.4	876	0.04%
2022/09/26	44	16.90	0	0.00	16.75	44	877	5.01%
2022/09/23	44	17.49	0	0.00	17.20	44	883	4.98%
2022/09/22	41	17.40	0	0.00	17.50	41	877	4.67%
2022/09/21	41	17.60	0	0.00	17.60	41	871	4.70%
2022/09/20	41.2	17.60	0	0.00	17.65	41.2	870	4.73%
2022/09/19	41	17.75	0	0.00	17.55	41	883	4.64%
2022/09/16	40	17.90	22	17.80	17.80	18	891	2.02%
2022/09/13	0.1	18.15	0	0.00	18.10	0.1	924	0.01%
2022/09/12	0.3	18.15	0	0.00	18.25	0.3	963	0.03%
2022/09/01	51.1	18.20	0	0.00	18.15	51.1	1,064	4.80%
2022/08/31	0	0.00	3	18.20	18.35	-3	1,061	-0.28%
2022/08/24	50	18.55	0	0.00	18.60	50	1,065	4.69%
2022/08/23	51	18.40	4	18.35	18.30	47	1,057	4.45%
2022/08/22	50	18.40	0	0.00	18.35	50	1,061	4.71%
2022/08/18	40	18.50	0	0.00	18.40	40	1,072	3.73%
2022/08/17	39	18.65	0	0.00	18.60	39	1,075	3.62%
2022/08/16	39	18.70	2	18.70	18.75	37	1,082	3.42%
2022/08/09	0	0.00	1	18.30	18.40	-1	1,114	-0.09%
2022/08/04	0	17.85	0	0.00	17.80	0	1,214	0.00%
2022/08/01	44	18.05	0	0.00	18.15	44	1,245	3.53%
2022/07/26	44	17.99	3	17.92	17.90	41	1,319	3.11%
2022/07/25	41	18.15	0	0.00	18.20	41	1,329	3.08%
2022/07/22	40	18.50	0	18.15	18.25	40	1,371	2.91%
2022/07/21	40	18.40	0	0.00	18.60	40	1,434	2.79%
2022/07/20	40	18.30	0	0.00	18.20	40	1,490	2.68%
2022/07/19	40	18.30	0	0.00	18.25	40	1,506	2.66%
2022/07/18	41	18.00	25	17.80	17.80	16	1,506	1.06%
2022/07/12	2	17.08	0	0.00	16.95	2	1,549	0.13%
2022/07/05	0.1	17.60	13	17.61	17.80	-12.9	1,635	-0.79%
2022/07/04	10	17.30	0	0.00	17.20	10	1,641	0.61%
2022/07/01	47	17.46	0	0.00	17.25	47	1,661	2.83%
2022/06/30	0.1	17.95	0	0.00	17.90	0.1	1,651	0.01%
2022/06/29	0	18.35	0	0.00	18.15	0	1,648	0.00%
2022/06/28	1.1	18.36	0	0.00	18.35	1.1	1,663	0.06%
2022/06/24	42	18.05	0	0.00	18.00	42	1,671	2.51%
2022/06/23	42	17.95	0	0.00	17.70	42	1,672	2.51%
2022/06/22	41	17.90	0	17.90	17.65	41	1,676	2.45%
2022/06/21	43	17.85	5	18.00	18.10	38	1,674	2.27%
2022/06/20	45	17.96	0	0.00	17.60	45	1,678	2.68%
2022/06/17	41.1	18.29	0	0.00	18.25	41.1	1,680	2.44%
2022/06/16	40	18.50	15	18.30	18.25	25	1,674	1.49%
2022/06/15	2.1	18.85	0	0.00	18.75	2.1	1,680	0.12%
2022/06/14	0.1	18.80	0	0.00	18.45	0.1	1,683	0.00%
2022/06/10	1	19.35	0	0.00	19.35	1	1,689	0.06%
2022/06/01	51	19.74	0	0.00	19.70	51	1,954	2.61%
2022/05/31	1	19.50	1	19.50	19.65	0	1,962	0.00%
2022/05/25	47	19.35	0	0.00	19.35	47	2,045	2.30%
2022/05/24	45	19.35	0	0.00	19.10	45	2,067	2.18%
2022/05/23	45	19.40	1	19.35	19.30	44	2,072	2.12%
2022/05/20	50	19.05	5	19.05	19.00	45	2,073	2.17%
2022/05/19	47	18.95	2	18.95	19.00	45	2,093	2.15%
2022/05/18	11	18.90	5	19.15	19.20	6	2,185	0.27%
2022/05/17	40	18.85	0	0.00	18.85	40	2,186	1.83%
2022/05/13	0	18.90	0	0.00	18.95	0	2,187	0.00%
2022/05/12	0.1	19.29	0	0.00	18.85	0.1	2,163	0.00%
2022/05/09	0	20.20	15	19.98	20.05	-15	2,042	-0.73%
2022/05/05	2	20.75	0	0.00	20.70	2	2,023	0.10%
2022/05/03	56	20.78	0	0.00	20.75	56	2,035	2.75%
2022/04/29	13	21.00	0	0.00	21.00	13	2,039	0.64%
2022/04/28	1	20.95	0	0.00	20.95	1	2,057	0.05%
2022/04/27	1	21.35	1	22.00	21.35	0	2,025	0.00%
2022/04/26	0	0.00	3	21.83	21.65	-3	1,967	-0.15%
2022/04/25	33	21.20	0	0.00	21.10	33	1,912	1.73%
2022/04/22	41	21.50	1	21.70	21.60	40	1,902	2.10%
2022/04/21	35	21.70	3	21.80	21.65	32	1,927	1.66%
2022/04/20	35	21.79	5	21.75	21.60	30	1,954	1.54%
2022/04/19	35	21.60	7	21.57	21.55	28	1,936	1.45%
2022/04/18	35	21.35	0	0.00	21.25	35	1,930	1.81%
2022/04/13	0	0.00	16	20.70	20.80	-16	1,905	-0.84%
2022/04/12	0	0.00	0	20.50	20.50	0	1,935	0.00%
2022/04/08	0.1	20.90	0	0.00	20.75	0.1	1,982	0.00%
2022/04/07	2	20.93	0	0.00	20.80	2	1,980	0.10%
2022/04/06	38	21.30	0	0.00	21.30	38	1,999	1.90%
2022/03/28	1	21.15	0	0.00	21.20	1	1,996	0.05%
2022/03/24	38	21.55	0	0.00	21.55	38	1,988	1.91%
2022/03/23	36	21.95	0	0.00	21.75	36	1,997	1.80%
2022/03/22	35	21.85	1	22.10	22.05	34	1,990	1.71%
2022/03/21	35	21.75	0	0.00	21.75	35	1,961	1.78%
2022/03/18	36	21.45	0	0.00	21.70	36	1,993	1.81%
2022/03/17	37	21.30	0	0.00	21.30	37	1,994	1.85%
2022/03/16	38	21.14	5	21.00	21.00	33	1,998	1.65%
2022/03/15	0	21.20	0	0.00	21.10	0	2,013	0.00%
2022/03/10	0	22.10	0	0.00	22.00	0	2,011	0.00%
2022/03/09	0	0.00	1	22.10	22.10	-1	1,963	-0.05%
2022/03/03	0	0.00	1	22.00	21.90	-1	1,876	-0.05%
2022/03/02	36	21.50	0	0.00	21.70	36	1,865	1.93%
2022/02/25	1	20.95	0	0.00	20.95	1	1,868	0.05%
2022/02/24	36	21.40	0	0.00	20.85	36	1,873	1.92%
2022/02/23	36	21.40	0	0.00	21.50	36	1,865	1.93%
2022/02/22	35	21.35	0	0.00	21.20	35	1,881	1.86%
2022/02/21	35	21.75	0	0.00	21.70	35	1,882	1.86%
2022/02/18	35	21.55	1	22.00	21.75	34	1,886	1.80%
2022/02/17	35	21.35	3.1	21.32	21.15	31.9	1,816	1.76%
2022/02/16	36	21.10	32	21.25	21.25	4	1,830	0.22%
2022/02/11	53	20.95	0	0.00	20.85	53	1,866	2.84%
2022/02/10	52	21.20	0	0.00	21.15	52	1,898	2.74%
2022/02/09	51	21.25	0	0.00	21.25	51	1,930	2.64%
2022/02/08	52	21.00	0	0.00	21.20	52	1,951	2.66%
2022/02/07	53	20.55	0	0.00	20.90	53	1,982	2.67%
2022/01/26	1	20.05	0	0.00	20.00	1	2,106	0.05%
2022/01/25	53	20.10	1	20.00	20.00	52	2,116	2.46%
2022/01/24	52	20.09	0	0.00	20.15	52	2,129	2.44%
2022/01/21	50	20.60	2	20.40	20.40	48	2,141	2.24%
2022/01/20	50	20.75	0	0.00	20.80	50	2,133	2.34%
2022/01/19	50	20.90	1	20.80	20.80	49	2,137	2.29%
2022/01/18	49	21.10	4	20.90	20.90	45	2,143	2.10%
2022/01/17	1	20.85	0	0.00	21.00	1	2,153	0.05%
2022/01/14	4	20.80	2	20.80	20.90	2	2,168	0.09%
2022/01/12	2	21.50	0	0.00	21.40	2	2,138	0.09%
2022/01/07	0	0.00	1	21.85	21.80	-1	2,172	-0.05%
2022/01/03	36	21.95	0	0.00	22.15	36	2,192	1.64%
2021/12/30	4	21.98	0	0.00	21.95	4	2,198	0.18%
2021/12/29	37	21.90	0	0.00	21.85	37	2,209	1.67%
2021/12/28	37	21.55	0	0.00	21.55	37	2,205	1.68%
2021/12/27	38	21.45	0	0.00	21.40	38	2,301	1.65%
2021/12/23	38	21.60	0	0.00	21.45	38	2,381	1.60%
2021/12/22	36	21.55	0	0.00	21.45	36	2,400	1.50%
2021/12/21	36	21.50	0	0.00	21.45	36	2,419	1.49%
2021/12/20	36	21.70	0	0.00	21.60	36	2,425	1.48%
2021/12/16	35	21.60	21	21.50	21.50	14	2,442	0.57%
2021/12/13	0.1	22.00	4	22.03	21.90	-4	2,460	-0.16%
2021/12/09	0.1	22.10	5	22.05	22.05	-5	2,475	-0.20%
2021/12/02	38	22.10	0	0.00	21.85	38	2,540	1.50%
2021/12/01	4	22.00	0	0.00	22.10	4	2,570	0.16%
2021/11/25	37	22.45	0	0.00	22.30	37	2,812	1.32%
2021/11/24	37	22.45	0	0.00	22.50	37	2,838	1.30%
2021/11/23	36	22.40	0	0.00	22.00	36	2,835	1.27%
2021/11/22	36	22.11	0	0.00	22.35	36	2,885	1.25%
2021/11/18	36	22.33	1	22.30	22.25	35	3,017	1.16%
2021/11/17	37.1	22.39	0	0.00	22.25	37.1	3,271	1.13%
2021/11/16	35	22.78	0	0.00	22.50	35	3,313	1.06%
2021/11/11	0	0.00	2	22.18	22.10	-2	3,788	-0.05%
2021/11/09	1	22.90	1	22.70	22.70	0	4,035	0.00%
2021/11/05	0	0.00	1	22.15	22.15	-1	4,069	-0.02%
2021/11/04	5.1	22.60	0	0.00	22.40	5.1	4,078	0.12%
2021/11/03	3	23.05	2	23.05	22.90	1	4,075	0.02%
2021/11/02	37	22.50	1	22.20	22.15	36	4,000	0.90%
2021/10/28	38	21.70	0	0.00	21.55	38	4,050	0.94%
2021/10/27	37	21.40	0	0.00	21.35	37	4,093	0.90%
2021/10/26	37	21.55	0	0.00	21.45	37	4,169	0.89%
2021/10/25	37	21.40	0	0.00	21.55	37	4,256	0.87%
2021/10/20	37	21.70	0	0.00	21.60	37	4,478	0.83%
2021/10/19	37	21.65	0	0.00	21.55	37	4,623	0.80%
2021/10/18	38	21.00	20	21.14	21.15	18	4,723	0.38%
2021/10/15	1	21.00	0	0.00	20.90	1	4,860	0.02%
2021/10/13	1	20.60	0	0.00	20.50	1	5,090	0.02%
2021/10/04	0	21.75	0	0.00	21.60	0	6,420	0.00%
2021/10/01	38	22.79	0	0.00	22.45	38	6,574	0.58%
2021/09/29	0	0.00	1	22.65	22.70	-1	8,346	-0.01%
2021/09/28	37	23.00	0	0.00	22.90	37	8,859	0.42%
2021/09/27	34	23.20	0	0.00	23.15	34	9,283	0.37%
2021/09/24	35	23.25	0	0.00	23.05	35	9,911	0.35%
2021/09/23	35	22.95	0	0.00	22.90	35	10,734	0.33%
2021/09/22	35	22.90	0	0.00	22.75	35	11,576	0.30%
2021/09/17	35	23.15	0	0.00	23.30	35	12,887	0.27%
2021/09/16	35	22.95	0	0.00	23.05	35	13,779	0.25%
2021/09/14	1	23.45	0	0.00	23.05	1	17,417	0.01%
2021/09/07	3	23.75	4	23.66	23.50	-1	29,832	0.00%
2021/09/06	1	23.75	3	23.75	23.40	-2	31,157	-0.01%
2021/09/03	1	24.00	0	0.00	23.85	1	31,286	0.00%
2021/09/02	35	24.30	0	0.00	24.10	35	31,329	0.11%
2021/09/01	1	24.25	2	24.25	24.10	-1	31,427	0.00%
2021/08/31	1	24.55	1	24.50	24.65	0	31,969	0.00%
2021/08/25	35	24.00	0	0.00	24.20	35	33,286	0.11%
2021/08/24	35	24.10	0	0.00	23.85	35	33,357	0.10%
2021/08/23	41	24.32	4	24.44	24.00	37	33,394	0.11%
2021/08/20	35	23.60	5	23.55	23.10	30	33,387	0.09%
2021/08/19	40	24.38	6	24.55	23.50	34	33,397	0.10%
2021/08/18	36	22.60	1	22.45	24.10	35	33,180	0.11%
2021/08/17	35	23.25	6	22.80	22.80	29	33,237	0.09%
2021/08/16	2	23.38	3	23.80	23.20	-1	33,777	0.00%
2021/08/13	1	24.10	4.1	24.12	23.95	-3.1	34,091	-0.01%
2021/08/12	3	23.35	0	0.00	23.45	3	33,970	0.01%
2021/08/11	1	23.10	0	0.00	23.35	1	34,116	0.00%
2021/08/10	3	23.82	0	0.00	23.75	3	34,202	0.01%
2021/08/05	1	23.95	0	0.00	23.95	1	34,663	0.00%
2021/08/04	0	0.00	1	24.30	24.25	-1	35,038	0.00%
2021/08/03	1	24.05	1	24.40	24.00	0	35,280	0.00%
2021/08/02	37	23.85	5	23.90	24.20	32	35,478	0.09%
2021/07/30	5	24.20	1	24.25	24.05	4	35,601	0.01%
2021/07/29	2	24.70	3	24.15	24.70	-1	35,684	0.00%
2021/07/28	1	23.85	0	0.00	23.85	1	35,757	0.00%
2021/07/27	2	24.48	4	24.60	24.40	-2	36,236	-0.01%
2021/07/26	34	25.15	1	24.80	24.90	33	36,648	0.09%
2021/07/23	35	24.96	2.1	25.02	25.20	32.9	36,871	0.09%
2021/07/22	35	24.35	1.1	24.69	24.35	33.9	37,094	0.09%
2021/07/21	38.1	24.93	2	24.78	24.10	36.1	37,461	0.10%
2021/07/20	40	24.98	1	25.00	24.80	39	38,136	0.10%
2021/07/19	33	25.39	1	25.55	25.60	32	38,573	0.08%
2021/07/16	36	25.27	32	25.20	25.15	4	40,374	0.01%
2021/07/15	8	25.45	2	25.83	25.75	6	41,689	0.01%
2021/07/14	5	25.25	0	0.00	24.90	5	42,415	0.01%
2021/07/13	0	0.00	1	25.50	25.20	-1	43,019	0.00%
2021/07/12	3	26.63	3	26.13	25.80	0	42,947	0.00%
2021/07/09	4	26.66	5	26.45	26.40	-1	42,805	0.00%
2021/07/08	5.1	27.07	23	26.95	27.05	-17.9	42,891	-0.04%
2021/07/07	17	27.08	21	27.51	27.50	-4	42,832	-0.01%
2021/07/06	100	28.04	42.4	28.19	28.25	57.6	42,444	0.14%
2021/07/05	3	26.17	3	26.23	26.95	0	41,278	0.00%
2021/07/02	33	26.78	15	26.48	26.60	18	40,903	0.04%
2021/07/01	24	27.53	72	28.20	27.10	-48	40,656	-0.12%
2021/06/30	34	27.84	20	28.35	27.85	14	40,332	0.03%
2021/06/29	16	28.29	23	28.10	28.10	-7	39,878	-0.02%
2021/06/28	56	29.35	31	29.06	28.90	25	39,901	0.06%
2021/06/25	66.4	28.38	21	28.35	27.90	45.4	38,693	0.12%
2021/06/24	49	28.68	43	28.34	28.45	6	37,832	0.02%
2021/06/23	63.1	28.30	26	28.66	28.15	37.1	35,736	0.10%
2021/06/22	155	32.74	57	32.23	31.25	98	34,203	0.29%	大買/
2021/06/21	89	30.57	33.1	30.62	31.10	55.9	30,045	0.19%
2021/06/18	46	28.93	55	28.88	28.30	-9	27,198	-0.03%
2021/06/17	40	26.84	47	27.26	27.10	-7	25,096	-0.03%
2021/06/16	70	27.37	39	27.51	26.65	31	24,395	0.13%
2021/06/15	11	25.44	48	25.06	26.15	-37	21,945	-0.17%
2021/06/11	2	24.05	1	23.60	23.80	1	20,715	0.00%
2021/06/10	10	23.75	6	23.23	23.45	4	20,690	0.02%
2021/06/09	1	23.40	0	0.00	23.45	1	20,648	0.00%
2021/06/08	26	25.19	12.8	24.56	24.10	13.2	20,565	0.06%
2021/06/07	2	23.58	6	23.49	23.90	-4	20,083	-0.02%
2021/06/04	12	23.81	2	23.93	24.10	10	19,964	0.05%
2021/06/03	1	23.95	1	24.00	24.00	0	19,624	0.00%
2021/06/02	48	23.13	29	23.43	23.40	19	19,299	0.10%
2021/06/01	0	0.00	1	22.10	22.75	-1	18,664	-0.01%
2021/05/31	16	22.23	0	0.00	22.05	16	18,570	0.09%
2021/05/28	1	22.85	0	0.00	22.65	1	18,435	0.01%
2021/05/26	40	21.90	5	22.20	21.95	35	18,494	0.19%
2021/05/25	39	22.45	15	21.95	22.00	24	18,527	0.13%
2021/05/24	54	23.10	16	23.23	22.40	38	18,330	0.21%
2021/05/21	41	20.56	12	21.25	21.90	29	17,771	0.16%
2021/05/20	41	20.50	0	0.00	19.95	41	17,418	0.24%
2021/05/19	47	20.31	0.3	20.30	20.45	46.7	17,365	0.27%
2021/05/18	49.3	19.78	2	19.40	20.05	47.3	17,255	0.27%
2021/05/17	11	18.46	10	18.20	18.25	1	17,120	0.01%
2021/05/14	1	19.85	2	19.93	20.10	-1	16,930	-0.01%
2021/05/13	4	19.74	0	0.00	19.80	4	16,782	0.02%
2021/05/12	4	21.20	0	0.00	20.75	4	16,521	0.02%
2021/05/11	2	23.30	2	23.50	23.00	0	16,099	0.00%
2021/05/10	0	0.00	0.3	24.65	24.65	-0.3	15,833	0.00%
2021/05/06	1	23.70	5	23.75	23.75	-4	15,417	-0.03%
2021/05/05	0	0.00	5	24.50	23.90	-5	15,253	-0.03%
2021/05/04	1	23.35	19	23.93	23.75	-18	15,096	-0.12%
2021/05/03	42	26.00	79	26.05	25.50	-37	14,515	-0.25%
2021/04/29	16	25.15	4	25.20	25.30	12	14,021	0.09%
2021/04/28	18	25.78	14	25.76	25.65	4	13,724	0.03%
2021/04/27	19	26.51	0	0.00	26.50	19	13,380	0.14%
2021/04/26	96	27.07	7.1	27.65	27.30	88.9	12,907	0.69%
2021/04/23	75	26.22	9	25.90	25.80	66	12,086	0.55%
2021/04/22	90	29.53	39	29.54	27.00	51	11,549	0.44%
2021/04/21	69	26.06	17	26.72	27.60	52	9,621	0.54%
2021/04/20	89	25.59	16	25.52	25.10	73	8,117	0.90%
2021/04/19	0	0.00	11	24.09	24.60	-11	7,019	-0.16%
2021/04/16	41	22.17	11	22.35	22.40	30	6,198	0.48%
2021/04/15	0	0.00	1	22.25	22.15	-1	6,025	-0.02%
2021/04/14	4	22.11	2.1	22.37	22.35	1.9	5,967	0.03%
2021/04/13	4	22.11	49	22.20	21.90	-45	5,771	-0.78%
2021/04/12	3	22.42	0	0.00	22.30	3	5,613	0.05%
2021/04/09	0	0.00	3	22.33	22.60	-3	5,550	-0.05%
2021/04/08	47	22.30	6	22.48	22.50	41	5,392	0.76%
2021/04/07	47	22.15	2	22.10	22.15	45	5,263	0.85%
2021/04/06	1	22.45	3	22.65	22.40	-2	5,191	-0.04%
2021/04/01	0	0.00	24	21.99	22.15	-24	5,110	-0.47%
2021/03/31	6.4	21.50	10	21.54	21.45	-3.6	4,798	-0.07%
2021/03/30	15	22.50	22	22.84	22.25	-7	3,993	-0.18%
2021/03/26	2	22.35	0	0.00	22.35	2	4,748	0.04%
2021/03/24	40	22.60	0	0.00	22.55	40	5,463	0.73%
2021/03/23	39	22.58	0	0.00	22.75	39	5,487	0.71%
2021/03/22	38	22.82	0	0.00	22.95	38	5,462	0.70%
2021/03/19	39	22.45	4.6	22.36	22.30	34.4	5,380	0.64%
2021/03/18	38	22.78	3	23.15	22.60	35	5,313	0.66%
2021/03/17	38	23.44	28	22.84	22.90	10	5,234	0.19%
2021/03/16	44	22.48	54	22.86	23.10	-10	5,088	-0.20%
2021/03/15	0.2	21.80	0	0.00	21.90	0.2	4,942	0.00%
2021/03/12	5	22.00	5	22.40	22.00	0	4,899	0.00%
2021/03/11	5	21.90	29	22.15	21.90	-24	4,838	-0.50%
2021/03/10	44	22.95	5	23.15	22.45	39	4,710	0.83%
2021/03/09	39	23.02	0	0.00	23.00	39	4,636	0.84%
2021/03/08	38	23.20	0	0.00	22.95	38	4,632	0.82%
2021/03/05	39	23.49	0	0.00	23.40	39	4,586	0.85%
2021/03/04	39	23.52	0	0.00	23.70	39	4,584	0.85%
2021/03/03	37	23.48	0	0.00	23.70	37	4,570	0.81%
2021/03/02	36	23.58	0	0.00	23.40	36	4,574	0.79%
2021/02/26	56	23.72	5	23.95	23.95	51	4,553	1.12%
2021/02/25	0	0.00	5	26.10	26.50	-5	4,253	-0.12%
2021/02/23	5	25.25	0	0.00	25.25	5	4,084	0.12%
2021/02/22	0	0.00	5	25.20	25.10	-5	4,051	-0.12%
2021/02/19	0	0.00	0.4	25.10	24.90	-0.4	3,993	-0.01%
2021/02/18	1	25.25	47	25.35	25.30	-46	3,966	-1.16%
2021/02/17	23	24.25	0	0.00	24.40	23	3,906	0.59%
2021/02/05	46	24.00	0	0.00	23.95	46	3,887	1.18%
2021/02/04	45	24.05	0	0.00	24.00	45	3,914	1.15%
2021/02/03	44	24.23	0	0.00	24.05	44	3,915	1.12%
2021/02/02	44	24.09	0	0.00	24.00	44	3,912	1.12%
2021/02/01	44	23.85	0	0.00	23.90	44	3,905	1.13%
2021/01/29	46	24.40	0	0.00	24.05	46	3,888	1.18%
2021/01/25	51	24.63	0	0.00	24.75	51	3,857	1.32%
2021/01/22	50	24.61	0	0.00	24.65	50	3,864	1.29%
2021/01/21	50	24.35	0	0.00	24.00	50	3,859	1.30%
2021/01/20	49	24.32	4	24.30	24.05	45	3,859	1.17%
2021/01/19	58	25.09	0	0.00	24.70	58	3,826	1.52%
2021/01/18	56	25.10	17	25.00	25.00	39	3,834	1.02%
2021/01/12	2	25.90	0	0.00	25.90	2	3,744	0.05%
2021/01/06	31	27.35	0	0.00	26.50	31	3,633	0.85%
2020/12/31	26	28.65	0	0.00	28.45	26	3,478	0.75%
2020/12/30	26	28.70	0	0.00	28.70	26	3,451	0.75%
2020/12/29	25	29.70	3	29.80	28.80	22	3,435	0.64%
2020/12/28	4	29.30	33	29.67	29.35	-29	3,310	-0.88%
2020/12/25	31	28.69	0	0.00	28.30	31	3,066	1.01%
2020/12/24	29	28.76	0	0.00	28.65	29	2,989	0.97%
2020/12/23	26	27.83	22.1	28.52	29.00	3.9	2,911	0.13%
2020/12/22	64	29.31	25	30.65	28.05	39	2,739	1.42%
2020/12/21	37	30.40	13.1	30.89	30.95	23.9	1,990	1.20%
2020/12/18	28	26.89	41	27.13	28.15	-13	1,510	-0.86%
2020/12/17	28	25.65	9	25.68	25.60	19	1,250	1.52%
2020/12/16	29	24.97	10	25.25	25.30	19	1,210	1.57%
2020/12/14	0	0.00	1	24.75	24.80	-1	1,187	-0.08%
2020/12/09	0	0.00	1	25.00	24.85	-1	1,218	-0.08%
2020/12/08	1	25.20	0	0.00	25.15	1	1,410	0.07%
2020/12/04	33	24.95	0	0.00	24.75	33	1,398	2.36%
2020/12/03	1	24.95	0	0.00	24.85	1	1,444	0.07%
2020/12/02	31	25.15	1	25.15	25.05	30	1,577	1.90%
2020/12/01	30	24.95	4	24.85	24.90	26	1,564	1.66%
2020/11/30	30	25.17	0	0.00	24.90	30	1,571	1.91%
2020/11/26	1	25.30	0	0.00	25.25	1	1,570	0.06%
2020/11/25	30	25.10	4	25.18	25.05	26	1,603	1.62%
2020/11/24	30	24.75	0	0.00	24.45	30	1,537	1.95%
2020/11/23	41	24.61	2	24.65	24.60	39	1,552	2.51%
2020/11/19	30	24.20	0	0.00	24.15	30	1,559	1.92%
2020/11/18	31	24.00	5	24.10	24.00	26	1,578	1.65%
2020/11/17	30	24.00	0	0.00	23.95	30	1,588	1.89%
2020/11/13	0	0.00	2	24.00	24.05	-2	1,680	-0.12%
2020/11/11	0	0.00	9	24.58	24.60	-9	1,765	-0.51%
2020/11/10	0	0.00	8	24.65	24.60	-8	1,770	-0.45%
2020/11/09	0	0.00	6	24.49	24.45	-6	1,782	-0.34%
2020/11/06	0	0.00	3	24.33	24.40	-3	1,794	-0.17%
2020/11/04	33	24.50	0	0.00	24.55	33	1,881	1.75%
2020/11/02	32	24.42	0	0.00	24.50	32	1,970	1.62%
2020/10/30	31	25.10	0	0.00	24.60	31	1,986	1.56%
2020/10/28	0	0.00	3	25.40	25.25	-3	2,105	-0.14%
2020/10/27	30	25.30	0	0.00	25.10	30	2,102	1.43%
2020/10/26	30	25.25	1	25.20	25.15	29	2,154	1.35%
2020/10/23	30	24.85	0	0.00	24.95	30	2,188	1.37%
2020/10/22	30	24.70	0	0.00	24.85	30	2,196	1.37%
2020/10/21	30	24.77	0	0.00	24.90	30	2,212	1.36%
2020/10/20	30	24.63	0	0.00	24.55	30	2,217	1.35%
2020/10/19	30	24.48	0	0.00	24.90	30	2,231	1.34%
2020/10/16	0	0.00	19	24.35	24.35	-19	2,282	-0.83%
2020/10/13	1	24.65	0	0.00	24.65	1	2,317	0.04%
2020/10/12	5	25.05	6	25.15	25.15	-1	2,325	-0.04%
2020/10/08	0	0.00	1	24.70	24.85	-1	2,394	-0.04%
2020/10/06	0	0.00	1	24.95	24.90	-1	2,394	-0.04%
2020/10/05	35	24.42	0	0.00	24.35	35	2,382	1.47%
2020/09/29	33	24.29	0	0.00	24.05	33	2,426	1.36%
2020/09/28	34	24.08	0	0.00	24.15	34	2,419	1.41%
2020/09/25	0	0.00	1	23.70	23.80	-1	2,432	-0.04%
2020/09/24	32	24.08	0	0.00	23.90	32	2,416	1.32%
2020/09/23	32	24.27	0	0.00	24.35	32	2,395	1.34%
2020/09/22	30	24.70	0	0.00	24.45	30	2,380	1.26%
2020/09/21	30	25.05	1	25.05	24.85	29	2,364	1.23%
2020/09/18	30	25.15	1	24.95	24.95	29	2,367	1.22%
2020/09/17	29	24.95	1	24.85	24.85	28	2,377	1.18%
2020/09/16	29	25.02	16	24.81	24.80	13	2,390	0.54%
2020/09/14	1	25.30	3	25.10	25.10	-2	2,380	-0.08%
2020/09/11	5	25.87	2	25.85	25.25	3	2,354	0.13%
2020/09/08	2	25.58	0	0.00	25.15	2	2,131	0.09%
2020/09/07	2	25.78	2	25.50	25.70	0	2,099	0.00%
2020/09/04	33	24.58	0	0.00	24.50	33	2,001	1.65%
2020/09/03	1	24.45	0	0.00	24.45	1	2,009	0.05%
2020/09/02	1	24.45	0	0.00	24.45	1	2,010	0.05%
2020/09/01	32	24.59	0	0.00	24.45	32	2,049	1.56%
2020/08/31	2	25.15	1	25.10	24.75	1	2,042	0.05%
2020/08/28	1	24.30	0	0.00	24.30	1	1,982	0.05%
2020/08/27	32	24.73	1	24.90	24.35	31	1,985	1.56%
2020/08/26	32	24.47	0	0.00	24.45	32	1,962	1.63%
2020/08/25	31	24.60	1	24.90	24.50	30	1,978	1.52%
2020/08/24	31	24.36	0	0.00	24.25	31	2,011	1.54%
2020/08/21	31	24.43	0	0.00	24.45	31	2,031	1.53%
2020/08/20	33	24.27	0	0.00	24.15	33	2,068	1.60%
2020/08/19	30	25.70	0	0.00	25.40	30	2,022	1.48%
2020/08/18	33	25.38	6	25.91	25.35	27	1,980	1.36%
2020/08/14	0	0.00	0	24.55	24.55	0	1,860	0.00%
2020/08/12	1	24.80	0	0.00	24.90	1	1,902	0.05%
2020/08/11	0	0.00	1	25.15	25.00	-1	1,911	-0.05%
2020/08/10	3	25.38	0	0.00	25.25	3	1,900	0.16%
2020/08/07	0	0.00	1.6	25.88	25.70	-1.6	1,868	-0.09%
2020/08/06	2	25.10	0	0.00	24.90	2	1,839	0.11%
2020/08/05	2	25.20	0	0.00	25.25	2	1,845	0.11%
2020/08/03	34	24.85	4	25.93	26.40	30	1,840	1.63%
2020/07/31	1	24.65	0	0.00	24.80	1	1,786	0.06%
2020/07/30	0	0.00	1	25.10	25.15	-1	1,897	-0.05%
2020/07/29	34	24.27	0	0.00	24.70	34	1,876	1.81%
2020/07/28	33	23.75	0	0.00	23.70	33	1,827	1.81%
2020/07/27	33	24.32	2	24.10	24.00	31	1,829	1.69%
2020/07/24	3	24.23	0	0.00	24.05	3	1,834	0.16%
2020/07/23	31	24.45	1	24.25	24.40	30	1,835	1.63%
2020/07/22	32	24.88	15	25.00	24.70	17	1,832	0.93%
2020/07/21	31	24.69	0	0.00	24.60	31	1,772	1.75%
2020/07/20	32	24.23	2	24.65	24.75	30	1,759	1.71%
2020/07/17	32	24.32	0	0.00	24.10	32	1,737	1.84%
2020/07/16	36	24.16	6	24.34	24.55	30	1,758	1.71%
2020/07/15	0	0.00	1	24.25	23.80	-1	1,746	-0.06%
2020/07/10	5	23.49	0	0.00	23.30	5	1,669	0.30%
2020/07/07	0	0.00	1	23.45	23.45	-1	1,623	-0.06%
2020/07/06	0	0.00	1	23.75	23.70	-1	1,629	-0.06%
2020/07/01	37	23.19	0	0.00	23.05	37	1,633	2.27%
2020/06/30	35	23.08	0	0.00	23.20	35	1,632	2.14%
2020/06/29	35	22.95	0	0.00	22.80	35	1,656	2.11%
2020/06/24	34	23.20	1	23.30	23.25	33	1,648	2.00%
2020/06/23	33	23.15	0	0.00	22.95	33	1,630	2.02%
2020/06/22	34	23.45	0	0.00	23.25	34	1,611	2.11%
2020/06/19	32	23.65	0	0.00	23.60	32	1,617	1.98%
2020/06/18	33	23.92	0	0.00	23.70	33	1,618	2.04%
2020/06/17	32	24.10	4	23.85	23.95	28	1,621	1.73%
2020/06/16	32	23.83	65	23.85	23.85	-33	1,633	-2.02%
2020/06/15	0	0.00	2	23.90	23.50	-2	1,655	-0.12%
2020/06/12	2	23.60	4	23.65	23.75	-2	1,657	-0.12%
2020/06/11	1	24.55	0	0.00	24.05	1	1,669	0.06%
2020/06/10	5	24.94	514	24.93	25.00	-509	1,645	-30.94%	大賣/鉅額交易
2020/06/09	1	25.25	0	0.00	25.30	1	1,662	0.06%
2020/06/05	34	25.10	0	0.00	25.20	34	1,637	2.08%
2020/06/03	3	25.00	0	0.00	25.00	3	1,644	0.18%
2020/06/02	32	24.93	0	0.00	25.15	32	1,632	1.96%
2020/06/01	31	25.15	0	0.00	25.10	31	1,619	1.91%
2020/05/29	33	24.84	11	25.17	24.80	22	1,600	1.37%
2020/05/28	6	24.80	4	24.85	24.50	2	1,548	0.13%
2020/05/27	5	24.23	1	24.80	24.85	4	1,518	0.26%
2020/05/26	37	24.05	0	0.00	23.80	37	1,476	2.51%
2020/05/25	33	23.75	0	0.00	24.00	33	1,473	2.24%
2020/05/22	35	24.05	0	0.00	23.80	35	1,481	2.36%
2020/05/21	33	24.49	0	0.00	24.30	33	1,473	2.24%
2020/05/20	31	24.77	0	0.00	24.25	31	1,469	2.11%
2020/05/19	1	24.50	1	25.00	24.50	0	1,414	0.00%
2020/05/18	33	24.56	2	24.55	24.50	31	1,404	2.21%
2020/05/15	2	23.78	4	24.10	23.50	-2	1,383	-0.14%
2020/05/14	6	24.20	0	0.00	23.75	6	1,366	0.44%
2020/05/13	4	25.35	8	25.15	24.85	-4	1,340	-0.30%
2020/05/12	1	25.00	5	24.80	24.75	-4	1,322	-0.30%
2020/05/11	1	24.40	0	0.00	25.00	1	1,306	0.08%
2020/05/08	36	24.00	0	0.00	24.00	36	1,296	2.78%
2020/05/07	9	23.79	2	23.80	23.90	7	1,277	0.55%
2020/05/06	11	24.39	15	24.47	24.35	-4	1,248	-0.32%
2020/05/05	36	23.35	1	22.80	23.35	35	1,127	3.10%
2020/05/04	37	21.56	0	0.00	21.25	37	1,095	3.38%
2020/04/30	3	21.85	0	0.00	22.00	3	1,093	0.27%
2020/04/29	37	21.60	1	21.65	21.70	36	1,095	3.29%
2020/04/28	39	20.82	1	20.80	20.95	38	1,091	3.48%
2020/04/27	0	0.00	1	20.50	20.50	-1	1,114	-0.09%
2020/04/24	42	19.73	0	0.00	19.70	42	1,115	3.76%
2020/04/22	41	19.35	0	0.00	19.65	41	1,114	3.68%
2020/04/21	3	20.80	1	20.90	19.60	2	1,112	0.18%
2020/04/20	41	20.17	0	0.00	20.50	41	1,081	3.79%
2020/04/17	39	20.18	1	19.90	19.85	38	1,112	3.42%
2020/04/16	41	19.27	0	0.00	19.65	41	1,140	3.60%
2020/04/15	2	19.33	1	19.40	19.30	1	1,134	0.09%
2020/04/10	0	0.00	2	19.13	19.05	-2	1,132	-0.18%
2020/04/06	0	0.00	1	17.50	17.70	-1	1,132	-0.09%
2020/04/01	49	17.53	0	0.00	17.50	49	1,127	4.35%
2020/03/31	48	17.70	1	17.90	17.60	47	1,123	4.18%
2020/03/30	55	16.82	0	0.00	16.80	55	1,099	5.00%
2020/03/27	46	17.35	0	0.00	17.25	46	1,105	4.16%
2020/03/26	48	17.14	0	0.00	17.30	48	1,119	4.29%
2020/03/25	48	17.25	0	0.00	17.40	48	1,118	4.29%
2020/03/24	48	16.95	0	0.00	16.55	48	1,105	4.34%
2020/03/23	54	16.46	0	0.00	16.45	54	1,109	4.87%
2020/03/19	48	16.45	2	16.50	15.55	46	1,096	4.20%
2020/03/18	1	17.35	6	17.30	17.00	-5	1,073	-0.47%
2020/03/17	49	17.24	3	17.00	17.00	46	1,058	4.34%
2020/03/16	2	18.85	0	0.00	18.00	2	1,025	0.19%
2020/03/13	1	18.60	0	0.00	19.30	1	1,002	0.10%
2020/03/12	1	21.00	0	0.00	20.55	1	976	0.10%
2020/03/09	3	22.87	0	0.00	22.55	3	920	0.33%
2020/03/02	39	23.05	0	0.00	22.80	39	893	4.37%
2020/02/27	37	23.25	0	0.00	23.10	37	885	4.18%
2020/02/26	36	23.43	0	0.00	23.30	36	886	4.06%
2020/02/25	35	23.80	0	0.00	23.65	35	875	4.00%
2020/02/24	35	23.90	0	0.00	23.80	35	863	4.05%
2020/02/21	34	24.13	0	0.00	24.15	34	859	3.96%
2020/02/20	34	24.13	0	0.00	24.05	34	852	3.99%
2020/02/19	34	24.13	0	0.00	24.05	34	854	3.98%
2020/02/18	35	24.20	0	0.00	24.05	35	849	4.12%
2020/02/17	33	24.33	21	24.25	24.25	12	864	1.39%
2020/02/12	62	24.52	0	0.00	24.50	62	862	7.19%
2020/02/11	64	24.50	2	24.50	24.65	62	854	7.26%
2020/02/10	62	22.78	0	0.00	22.80	62	849	7.30%
2020/02/07	62	23.40	0	0.00	23.25	62	844	7.34%
2020/02/06	63	23.63	0	0.00	23.60	63	869	7.24%
2020/02/05	5	23.45	0	0.00	23.30	5	868	0.58%
2020/01/31	72	24.43	0	0.00	24.60	72	847	8.49%
2020/01/30	76	25.24	0	0.00	24.50	76	834	9.11%
2020/01/20	65	26.22	0	0.00	26.25	65	799	8.13%
2020/01/17	64	26.47	0	0.00	26.35	64	791	8.09%
2020/01/16	63	26.38	0	0.00	26.40	63	792	7.95%
2020/01/13	0	0.00	1	27.20	26.50	-1	870	-0.11%
2020/01/10	0	0.00	2	26.20	26.25	-2	832	-0.24%
2020/01/09	1	26.55	0	0.00	26.80	1	795	0.13%
2020/01/02	33	27.07	8	27.10	27.10	25	860	2.90%
2019/12/27	33	26.70	0	0.00	26.80	33	842	3.92%
2019/12/26	32	26.85	0	0.00	26.70	32	839	3.81%
2019/12/25	32	26.92	0	0.00	26.80	32	840	3.81%
2019/12/24	32	27.23	1	27.00	26.95	31	848	3.66%
2019/12/23	31	27.09	4	27.16	27.15	27	843	3.20%
2019/12/20	31	26.77	0	0.00	26.75	31	826	3.75%
2019/12/19	31	26.98	0	0.00	26.85	31	828	3.74%
2019/12/18	31	26.78	0	0.00	26.95	31	831	3.73%
2019/12/17	31	26.55	0	0.00	26.75	31	826	3.75%
2019/12/13	2	26.50	0	0.00	26.40	2	904	0.22%
2019/12/05	37	26.35	0	0.00	26.40	37	1,023	3.61%
2019/11/28	36	26.87	0	0.00	26.80	36	1,060	3.40%
2019/11/27	35	26.90	0	0.00	26.95	35	1,068	3.28%
2019/11/26	35	26.77	0	0.00	26.75	35	1,066	3.28%
2019/11/25	24	26.68	0	0.00	26.65	24	1,087	2.21%
2019/11/22	33	26.27	0	0.00	26.30	33	1,082	3.05%
2019/11/21	35	26.27	0	0.00	26.25	35	1,089	3.21%
2019/11/20	32	26.33	0	0.00	26.30	32	1,091	2.93%
2019/11/19	33	26.37	0	0.00	26.30	33	1,104	2.99%
2019/11/18	32	26.45	0	0.00	26.30	32	1,114	2.87%
2019/11/14	2	26.18	0	0.00	26.20	2	1,124	0.18%
2019/11/13	3	26.57	0	0.00	26.50	3	1,128	0.27%
2019/11/12	5	26.85	5	26.65	26.65	0	1,131	0.00%
2019/11/01	35	27.01	0	0.00	26.95	35	1,079	3.24%
2019/10/30	0	0.00	12	26.95	27.10	-12	1,084	-1.11%
2019/10/29	0	0.00	3	26.95	26.60	-3	1,083	-0.28%
2019/10/28	33	26.87	0	0.00	26.80	33	1,096	3.01%
2019/10/25	33	27.03	0	0.00	26.90	33	1,102	2.99%
2019/10/24	33	27.10	0	0.00	27.10	33	1,111	2.97%
2019/10/23	34	27.05	5	27.05	27.00	29	1,112	2.61%
2019/10/22	42	27.38	0	0.00	27.15	42	1,115	3.76%
2019/10/21	33	27.16	0	0.00	27.50	33	1,079	3.06%
2019/10/18	31	27.00	0	0.00	26.90	31	1,060	2.92%
2019/10/17	31	27.05	1	26.90	26.90	30	1,074	2.79%
2019/10/16	32	27.05	8	26.91	26.90	24	1,125	2.13%
2019/10/15	5	27.35	2	27.20	27.20	3	1,179	0.25%
2019/10/04	37	26.00	0	0.00	25.85	37	1,179	3.14%
2019/10/03	35	26.04	4	26.00	26.05	31	1,196	2.59%
2019/09/26	33	26.53	0	0.00	26.30	33	1,252	2.64%
2019/09/25	33	26.62	0	0.00	26.50	33	1,286	2.56%
2019/09/24	33	26.80	0	0.00	26.70	33	1,296	2.55%
2019/09/23	32	26.78	1	26.70	26.85	31	1,297	2.39%
2019/09/20	32	26.70	0	0.00	26.65	32	1,299	2.46%
2019/09/19	32	26.90	0	0.00	26.80	32	1,296	2.47%
2019/09/18	32	27.14	0	0.00	26.95	32	1,290	2.48%
2019/09/17	32	26.56	1	26.50	26.45	31	1,213	2.55%
2019/09/16	1	26.75	0	0.00	26.45	1	1,225	0.08%
2019/09/11	0	0.00	3	26.50	26.40	-3	1,221	-0.25%
2019/09/05	35	25.71	0	0.00	25.55	35	1,174	2.98%
2019/09/03	34	25.68	0	0.00	25.60	34	1,195	2.85%
2019/09/02	0	0.00	1	25.65	25.70	-1	1,220	-0.08%
2019/08/30	35	25.37	0	0.00	25.20	35	1,237	2.83%
2019/08/29	37	25.35	0	0.00	25.25	37	1,271	2.91%
2019/08/28	3	25.30	0	0.00	25.20	3	1,284	0.23%
2019/08/26	35	25.35	0	0.00	25.35	35	1,272	2.75%
2019/08/23	35	25.63	0	0.00	25.55	35	1,273	2.75%
2019/08/22	41	25.74	0	0.00	25.65	41	1,292	3.17%
2019/08/21	0	0.00	1	26.00	25.90	-1	1,302	-0.08%
2019/08/20	36	25.61	0	0.00	25.55	36	1,314	2.74%
2019/08/19	36	25.59	0	0.00	25.55	36	1,319	2.73%
2019/08/16	41	25.52	0	0.00	25.50	41	1,337	3.07%
2019/08/08	1	26.45	2	26.10	26.10	-1	1,529	-0.07%
2019/08/07	0	0.00	1	26.85	26.40	-1	1,527	-0.07%
2019/08/06	41	25.70	0	0.00	25.90	41	1,503	2.73%
2019/08/05	35	26.14	3	26.10	26.00	32	1,517	2.11%
2019/07/30	35	26.31	0	0.00	26.30	35	1,573	2.22%
2019/07/29	33	26.65	0	0.00	26.50	33	1,651	2.00%
2019/07/25	33	26.73	0	0.00	26.90	33	1,723	1.91%
2019/07/23	37	26.80	0	0.00	26.75	37	1,731	2.14%
2019/07/22	34	27.10	0	0.00	26.85	34	1,729	1.97%
2019/07/19	0	0.00	1	27.20	27.20	-1	1,716	-0.06%
2019/07/18	32	27.54	0	0.00	27.30	32	1,714	1.87%
2019/07/17	36	27.36	0	0.00	27.25	36	1,666	2.16%
2019/07/16	33	27.07	1	27.20	27.05	32	1,607	1.99%
2019/07/10	1.5	26.38	0	0.00	26.35	1.5	1,622	0.09%
2019/07/09	2	26.40	0	0.00	26.45	2	1,643	0.12%
2019/07/02	37	26.73	0	0.00	27.05	37	1,625	2.28%
2019/07/01	37	26.42	0	0.00	26.40	37	1,602	2.31%
2019/06/28	36	26.42	0	0.00	26.40	36	1,612	2.23%
2019/06/27	36	26.52	0	0.00	26.35	36	1,677	2.15%
2019/06/26	29	26.32	0	0.00	26.30	29	1,707	1.70%
2019/06/25	33	26.37	0	0.00	26.30	33	1,717	1.92%
2019/06/24	33	26.39	0	0.00	26.40	33	1,743	1.89%
2019/06/21	33	26.42	0	0.00	26.60	33	1,755	1.88%
2019/06/20	33	26.27	0	0.00	26.35	33	1,763	1.87%
2019/06/19	33	26.45	0	0.00	26.30	33	1,825	1.81%
2019/06/11	0	0.00	7	26.16	26.10	-7	2,118	-0.33%
2019/06/10	0	0.00	3	26.05	26.20	-3	2,114	-0.14%
2019/06/05	10	26.92	0	0.00	27.10	10	2,093	0.48%
2019/06/04	46	26.28	0	0.00	26.10	46	2,071	2.22%
2019/06/03	40	26.45	0	0.00	26.45	40	2,088	1.92%
2019/05/29	0	0.00	1	26.35	26.35	-1	2,132	-0.05%
2019/05/28	21	26.95	0	0.00	26.95	21	2,144	0.98%
2019/05/27	34	27.29	0	0.00	27.30	34	2,227	1.53%
2019/05/24	34	27.22	0	0.00	26.90	34	2,302	1.48%
2019/05/23	37	27.09	0	0.00	27.00	37	2,339	1.58%
2019/05/22	33	27.39	3	27.25	27.10	30	2,380	1.26%
2019/05/21	34	27.90	0	0.00	27.20	34	2,470	1.38%
2019/05/20	29	26.67	0	0.00	27.40	29	2,634	1.10%
2019/05/16	32	25.84	5	25.75	25.75	27	2,891	0.93%
2019/05/09	3	26.63	0	0.00	26.25	3	3,088	0.10%
2019/05/06	34	27.79	0	0.00	27.65	34	3,088	1.10%
2019/05/03	36	27.64	1	27.40	27.30	35	3,091	1.13%
2019/05/02	35	26.53	0	0.00	26.70	35	3,034	1.15%
2019/04/30	36	26.13	0	0.00	26.05	36	3,021	1.19%
2019/04/29	35	26.28	0	0.00	26.20	35	3,032	1.15%
2019/04/26	30	26.08	0	0.00	26.10	30	3,026	0.99%
2019/04/25	0	0.00	0.6	26.05	26.20	-0.6	3,052	-0.02%
2019/04/24	35	26.35	0	0.00	26.25	35	3,056	1.14%
2019/04/23	35	26.30	0	0.00	26.25	35	3,050	1.15%
2019/04/22	35	26.46	0	0.00	26.40	35	3,045	1.15%
2019/04/19	0	0.00	10	25.90	26.50	-10	3,065	-0.33%
2019/04/18	35	26.15	2	26.10	25.95	33	3,073	1.07%
2019/04/10	0	0.00	2	27.60	27.60	-2	3,007	-0.07%
2019/04/03	35	27.35	0	0.00	27.30	35	2,986	1.17%
2019/04/02	34	27.44	0	0.00	27.30	34	2,980	1.14%
2019/04/01	16	27.52	0	0.00	27.30	16	2,993	0.53%
2019/03/29	40	28.72	0	0.00	28.20	40	3,007	1.33%
2019/03/28	33	28.28	0	0.00	28.30	33	2,985	1.11%
2019/03/25	36	28.01	0	0.00	27.75	36	2,971	1.21%
2019/03/22	39	29.10	1	28.90	28.50	38	2,949	1.29%
2019/03/21	47	29.61	17	29.83	29.50	30	2,877	1.04%
2019/03/20	36	29.54	0	0.00	29.25	36	2,735	1.32%
2019/03/19	32	28.74	10	28.95	28.45	22	2,623	0.84%
2019/03/18	41	28.75	0	0.00	28.55	41	2,601	1.58%
2019/03/12	0	0.00	30	27.80	27.50	-30	2,570	-1.17%
2019/03/07	3	27.35	0	0.00	27.40	3	2,602	0.12%
2019/03/06	34	28.45	0	0.00	28.25	34	2,584	1.32%
2019/03/05	30	28.44	0	0.00	28.50	30	2,580	1.16%
2019/03/04	30	28.81	0	0.00	28.60	30	2,587	1.16%
2019/02/27	30	28.94	0	0.00	28.60	30	2,611	1.15%
2019/02/26	37	29.23	2	29.90	28.80	35	2,590	1.35%
2019/02/25	31	28.57	1	29.25	29.35	30	2,499	1.20%
2019/02/22	62	28.31	0	0.00	28.20	62	2,414	2.57%
2019/02/21	33	28.85	2.4	28.83	28.95	30.6	2,371	1.29%
2019/02/20	31	28.54	0	0.00	28.95	31	2,315	1.34%
2019/02/19	1	28.45	0	0.00	29.10	1	2,203	0.05%
2019/02/18	40	26.85	3	26.70	26.70	37	1,946	1.90%
2019/02/15	0	0.00	3	25.40	26.15	-3	1,928	-0.16%
2019/02/14	0	0.00	2	24.65	24.50	-2	1,725	-0.12%
2019/02/13	84	24.31	0	0.00	24.60	84	1,714	4.90%
2019/02/12	86	24.14	1	24.55	24.30	85	1,684	5.05%
2019/02/11	35	26.10	0	0.00	25.15	35	1,536	2.28%
2019/01/30	68	25.95	0	0.00	25.80	68	1,523	4.46%
2019/01/29	60	25.54	0	0.00	26.00	60	1,529	3.92%
2019/01/25	0	0.00	3	26.23	26.00	-3	1,578	-0.19%
2019/01/24	68	26.28	4	26.45	26.60	64	1,550	4.13%
2019/01/23	60	24.95	0	0.00	25.05	60	1,460	4.11%
2019/01/22	65	24.48	0	0.00	24.40	65	1,465	4.44%
2019/01/21	63	24.53	0	0.00	24.50	63	1,468	4.29%
2019/01/18	62	25.19	0	0.00	25.25	62	1,464	4.23%
2019/01/17	62	25.21	2	25.20	25.20	60	1,543	3.89%
2019/01/16	0	0.00	1	24.70	24.70	-1	1,521	-0.07%
2019/01/15	42	24.28	0	0.00	24.30	42	1,520	2.76%
2019/01/14	38	24.32	0	0.00	24.20	38	1,523	2.49%
2019/01/11	38	24.72	0	0.00	24.40	38	1,529	2.48%
2019/01/10	38	24.49	0	0.00	24.25	38	1,525	2.49%
2019/01/09	35	24.66	0	0.00	24.40	35	1,516	2.31%
2019/01/08	99	25.03	0	0.00	24.80	99	1,519	6.52%
2019/01/07	99	24.59	0	0.00	24.60	99	1,523	6.50%
2019/01/03	3	24.60	0	0.00	24.15	3	1,624	0.18%
2019/01/02	0	0.00	1	25.00	24.90	-1	1,640	-0.06%
2018/12/26	1	24.80	0	0.00	24.75	1	1,799	0.06%
2018/12/22	1	26.40	1	26.20	26.20	0	2,224	0.00%
2018/12/20	5	25.80	0	0.00	25.85	5	2,715	0.18%
2018/12/18	5	26.80	19	27.00	27.00	-14	3,031	-0.46%
2018/12/14	15	28.25	0	0.00	28.15	15	3,055	0.49%
2018/12/11	2	27.55	0	0.00	27.25	2	3,088	0.06%
2018/12/10	6	27.38	0	0.00	27.40	6	3,095	0.19%
2018/12/06	24	27.90	0	0.00	27.55	24	3,137	0.76%
2018/12/05	4	28.75	0	0.00	28.85	4	3,123	0.13%
2018/12/04	40	29.46	0	0.00	29.10	40	3,116	1.28%
2018/12/03	43	29.04	12	29.06	29.15	31	3,118	0.99%
2018/11/30	37	29.02	5	29.10	28.85	32	3,110	1.03%
2018/11/28	32	30.18	0	0.00	29.95	32	3,062	1.04%
2018/11/27	1	29.90	0	0.00	29.90	1	3,056	0.03%
2018/11/26	41	30.05	0	0.00	30.30	41	3,041	1.35%
2018/11/23	43	32.31	1	32.35	32.00	42	2,990	1.40%
2018/11/22	29	33.06	0	0.00	32.65	29	2,980	0.97%
2018/11/21	28	32.97	0	0.00	33.05	28	2,971	0.94%
2018/11/19	28	32.94	0	0.00	32.85	28	2,981	0.94%
2018/11/16	28	33.09	0	0.00	32.85	28	3,018	0.93%
2018/11/15	0	0.00	1	34.20	33.20	-1	3,016	-0.03%
2018/11/14	6	34.39	11	34.13	33.65	-5	2,998	-0.17%
2018/11/09	0	0.00	1	33.00	33.00	-1	2,909	-0.03%
2018/11/08	4	33.00	0	0.00	32.50	4	2,903	0.14%
2018/11/05	0	0.00	2	33.30	32.55	-2	2,876	-0.07%
2018/11/02	56	32.83	12	33.16	32.95	44	2,855	1.54%
2018/11/01	32	32.20	0	0.00	32.05	32	2,796	1.14%
2018/10/30	32	32.05	0	0.00	31.90	32	2,791	1.15%
2018/10/29	33	31.35	1.1	31.42	31.70	31.9	2,769	1.15%
2018/10/26	38	31.54	8	31.76	31.40	30	2,769	1.08%
2018/10/25	35	32.91	5	32.30	31.30	30	2,786	1.08%
2018/10/24	0	0.00	7	31.89	31.85	-7	2,750	-0.25%
2018/10/23	0	0.00	4	31.95	31.70	-4	2,757	-0.15%
2018/10/22	28	32.34	2	32.30	32.20	26	2,809	0.93%
2018/10/19	32	31.81	0	0.00	32.15	32	2,876	1.11%
2018/10/18	11	32.10	14	32.28	32.05	-3	2,966	-0.10%
2018/10/17	37	31.63	0	0.00	31.35	37	2,979	1.24%
2018/10/16	38	31.75	23	31.46	31.30	15	2,993	0.50%
2018/10/15	3	31.80	0	0.00	31.80	3	2,998	0.10%
2018/10/12	2	31.40	3	32.10	32.20	-1	2,998	-0.03%
2018/10/11	5	31.55	9	31.54	31.50	-4	2,980	-0.13%
2018/10/09	1	34.80	0	0.00	34.95	1	2,938	0.03%
2018/10/08	2	35.40	5	36.00	35.30	-3	2,986	-0.10%
2018/10/05	8	35.18	2	36.05	35.10	6	3,037	0.20%
2018/10/03	18	39.46	12	40.34	38.10	6	2,958	0.20%
2018/10/02	38	40.17	8	40.10	40.05	30	2,852	1.05%
2018/10/01	49	41.70	13	41.76	41.60	36	2,765	1.30%
2018/09/28	36	41.34	0	0.00	39.80	36	2,552	1.41%
2018/09/27	34	41.82	27	42.13	42.70	7	2,425	0.29%
2018/09/26	32	39.36	12	40.98	41.15	20	2,053	0.97%
2018/09/25	4	34.93	15	37.26	37.45	-11	1,803	-0.61%
2018/09/21	30	34.59	0	0.00	34.05	30	1,777	1.69%
2018/09/20	27	34.99	0	0.00	34.70	27	1,790	1.51%
2018/09/19	40	34.59	20	34.50	34.15	20	1,866	1.07%
2018/09/18	29	33.12	27	33.00	33.00	2	1,875	0.11%
2018/09/17	2	33.10	0	0.00	32.90	2	2,090	0.10%
2018/09/13	0	0.00	1.6	33.60	33.60	-1.6	2,305	-0.07%
2018/09/12	0	0.00	5	34.50	33.75	-5	2,307	-0.22%
2018/09/07	2	33.23	0	0.00	33.55	2	2,352	0.09%
2018/09/06	7	34.03	0	0.00	34.05	7	2,370	0.30%
2018/09/04	30	34.81	0	0.00	35.30	30	2,495	1.20%
2018/09/03	30	35.37	0	0.00	34.50	30	2,529	1.19%
2018/08/31	6	35.44	0	0.00	35.30	6	2,545	0.24%
2018/08/30	30	36.54	0	0.00	36.50	30	2,583	1.16%
2018/08/24	26	37.22	0	0.00	37.30	26	2,871	0.91%
2018/08/23	28	38.46	7	38.27	38.20	21	2,896	0.73%
2018/08/22	28	36.15	0	0.00	36.20	28	2,903	0.96%
2018/08/21	28	36.38	0	0.00	36.10	28	2,937	0.95%
2018/08/20	28	35.73	0	0.00	37.10	28	3,081	0.91%
2018/08/17	33	35.00	3	35.00	35.25	30	3,129	0.96%
2018/08/16	20	32.73	14	32.85	32.85	6	3,214	0.19%
2018/08/13	3	36.50	0	0.00	35.10	3	3,416	0.09%
2018/08/07	0	0.00	3.5	37.29	37.85	-3.5	4,066	-0.09%
2018/08/06	46	37.26	0	0.00	37.30	46	4,265	1.08%
2018/08/03	46	37.95	0	0.00	37.95	46	4,580	1.00%
2018/08/02	42.1	37.81	0	0.00	37.75	42.1	4,827	0.87%
2018/08/01	37	39.59	0	38.65	38.65	37	4,964	0.75%
2018/07/31	30.6	41.27	2.6	41.37	41.10	28	5,096	0.55%
2018/07/18	80	15.56	6.2	15.78	15.60	73.8	5,229	1.41%
2018/07/17	90	15.87	106	15.85	15.85	-16	5,248	-0.30%	大賣/
2018/07/16	5	16.43	10	16.40	16.55	-5	5,300	-0.09%
2018/07/12	1	15.20	30	15.15	15.15	-29	5,518	-0.53%
2018/07/11	2	15.35	10.2	15.25	15.15	-8.2	5,621	-0.14%
2018/07/06	0	0.00	5	15.30	15.45	-5	6,457	-0.08%
2018/07/05	10	15.50	3	16.00	15.20	7	7,094	0.10%
2018/07/04	10	16.00	13	16.15	16.10	-3	7,627	-0.04%
2018/07/03	26	17.53	0	0.00	17.00	26	7,720	0.34%
2018/07/02	110	17.73	7	17.80	17.75	103	7,924	1.30%	大買/鉅額交易
2018/06/29	60	17.91	0	0.00	17.85	60	8,066	0.74%
2018/06/28	90	17.86	0	0.00	17.75	90	8,279	1.09%
2018/06/27	72	18.19	0	0.00	18.05	72	8,685	0.83%
2018/06/26	82	17.77	0	0.00	17.65	82	9,058	0.91%
2018/06/25	0	0.00	10	18.20	18.15	-10	9,292	-0.11%
2018/06/22	65	18.50	0	0.00	18.40	65	9,531	0.68%
2018/06/21	60	19.05	0	0.00	18.90	60	9,520	0.63%
2018/06/20	60	19.09	0	0.00	19.10	60	9,512	0.63%
2018/06/19	70	19.67	38	19.35	19.35	32	9,482	0.34%
2018/06/15	0	0.00	10	19.20	19.10	-10	9,398	-0.11%
2018/06/14	10	20.05	23	19.71	19.70	-13	9,338	-0.14%
2018/06/13	22	18.98	5	17.95	19.70	17	9,122	0.19%
2018/06/11	2	18.30	23	18.23	18.15	-21	8,918	-0.24%
2018/06/07	0	0.00	19	18.25	18.30	-19	8,910	-0.21%
2018/06/06	10	18.55	0	0.00	18.40	10	8,919	0.11%
2018/06/05	0	0.00	2	18.50	18.50	-2	8,900	-0.02%
2018/06/04	58	18.92	19	19.01	18.85	39	8,870	0.44%
2018/06/01	59	18.10	5	19.15	18.90	54	8,831	0.61%
2018/05/31	65	18.38	0.6	18.20	18.20	64.4	8,761	0.73%
2018/05/30	5	18.80	17	18.47	18.50	-12	8,779	-0.14%
2018/05/28	43	18.36	0	0.00	18.25	43	8,746	0.49%
2018/05/25	41	18.98	0	0.00	18.70	41	8,721	0.47%
2018/05/24	49	19.21	5	19.15	19.30	44	8,710	0.51%
2018/05/23	0	0.00	2	18.20	18.05	-2	8,637	-0.02%
2018/05/22	41	18.98	8	19.13	18.95	33	8,568	0.39%
2018/05/21	6	19.13	1	19.10	19.10	5	8,536	0.06%
2018/05/18	51	19.40	5	19.50	19.50	46	8,493	0.54%
2018/05/17	63	19.45	5	19.50	19.15	58	8,462	0.69%
2018/05/16	60	20.36	445	20.30	20.30	-385	8,321	-4.63%	大賣/鉅額交易
2018/05/15	7	21.28	0	0.00	20.85	7	8,292	0.08%
2018/05/14	0	0.00	10	20.40	20.30	-10	8,277	-0.12%
2018/05/11	1	20.75	1	20.70	20.70	0	8,260	0.00%
2018/05/10	21	20.98	2	21.13	20.90	19	8,217	0.23%
2018/05/09	3	21.27	12	22.18	21.50	-9	8,186	-0.11%
2018/05/08	1	21.50	0	0.00	20.90	1	8,040	0.01%
2018/05/07	1	20.05	3	21.83	22.00	-2	7,918	-0.03%
2018/05/04	13	20.22	1	20.15	20.05	12	7,744	0.15%
2018/05/03	50	21.82	1	21.85	21.40	49	7,599	0.64%
2018/05/02	46	24.87	4	25.00	23.70	42	7,419	0.57%
2018/04/30	10	23.35	0	0.00	24.20	10	7,147	0.14%
2018/04/26	51	22.50	5	22.50	21.45	46	6,817	0.67%
2018/04/25	46	23.47	0	0.00	23.80	46	6,690	0.69%
2018/04/24	46	24.51	17	24.18	24.00	29	6,694	0.43%
2018/04/23	51	25.10	1	25.10	25.10	50	6,860	0.73%
2018/04/20	44	25.53	15	25.48	25.40	29	6,824	0.42%
2018/04/19	57	25.56	6	26.83	25.90	51	6,738	0.76%
2018/04/18	44	24.03	1	24.80	24.80	43	6,566	0.65%
2018/04/17	46	24.48	123	24.05	24.05	-77	6,658	-1.16%	大賣/
2018/04/16	6	23.67	1	24.30	24.30	5	6,680	0.07%
2018/04/13	12	25.68	31	25.79	25.50	-19	6,977	-0.27%
2018/04/12	29	25.83	508	25.92	26.40	-479	6,854	-6.99%	大賣/鉅額交易
2018/04/11	517	24.00	64	25.03	26.05	453	6,572	6.89%	大買/鉅額交易
2018/04/10	38	23.65	12	24.04	23.70	26	5,896	0.44%
2018/04/09	0	0.00	34	22.10	22.10	-34	5,290	-0.64%
2018/04/03	23	19.68	3	19.00	20.10	20	5,118	0.39%
2018/04/02	0	0.00	1	18.60	18.40	-1	4,878	-0.02%
2018/03/31	103	18.54	21	18.71	18.60	82	4,723	1.74%	大買/
2018/03/30	113	18.65	19	18.43	18.35	94	4,498	2.09%	大買/
2018/03/29	91	16.43	65	17.45	17.70	26	4,080	0.64%
2018/03/28	78	16.32	41	15.98	16.20	37	3,675	1.01%
2018/03/27	42	15.01	22	14.73	15.80	20	3,398	0.59%
2018/03/26	75	14.45	10	14.40	14.40	65	3,143	2.07%
2018/03/23	75	14.28	0	0.00	14.30	75	3,129	2.40%
2018/03/21	75	14.43	0	0.00	14.30	75	3,114	2.41%
2018/03/19	75	14.30	0	0.00	14.25	75	3,105	2.41%
2018/03/16	79	14.39	19	14.20	14.20	60	3,104	1.93%
2018/03/08	75	13.94	0	0.00	13.80	75	3,027	2.48%
2018/03/07	72	14.00	0	0.00	13.90	72	3,028	2.38%
2018/03/06	80	14.29	1	14.30	14.25	79	3,016	2.62%
2018/03/05	70	14.42	30	14.25	14.35	40	3,012	1.33%
2018/03/02	80	13.81	0	0.00	13.95	80	2,966	2.70%
2018/03/01	80	13.86	0	0.00	13.90	80	2,966	2.70%
2018/02/27	80	13.78	0	0.00	13.75	80	2,994	2.67%
2018/02/26	80	13.94	0	0.00	13.90	80	2,997	2.67%
2018/02/23	75	13.24	0	0.00	14.00	75	3,000	2.50%
2018/02/22	60	13.05	268	13.05	13.05	-208	2,968	-7.01%	大賣/鉅額交易
2018/02/08	88	13.24	0	0.00	13.25	88	2,973	2.96%
2018/02/07	95	13.58	0	0.00	13.45	95	2,976	3.19%
2018/02/06	100	13.11	0	0.00	12.80	100	2,951	3.39%
2018/02/05	100	13.85	0	0.00	13.75	100	2,897	3.45%
2018/02/02	80	14.34	0	0.00	14.20	80	2,894	2.76%
2018/02/01	80	14.37	0	0.00	14.60	80	2,930	2.73%
2018/01/31	50	13.83	0	0.00	14.30	50	2,909	1.72%
2018/01/30	111	14.06	0	0.00	13.95	111	2,988	3.71%	大買/鉅額交易
2018/01/25	0	0.00	20	14.25	14.10	-20	3,154	-0.63%
2018/01/23	152	14.34	0	0.00	14.50	152	3,107	4.89%	大買/鉅額交易
2018/01/22	150	14.54	0	0.00	14.30	150	3,099	4.84%	大買/鉅額交易
2018/01/19	100	14.71	10	14.70	14.55	90	3,098	2.90%
2018/01/18	120	15.03	6.2	14.55	14.80	113.9	3,062	3.72%	大買/鉅額交易
2018/01/17	127	15.20	0	0.00	15.25	127	2,957	4.29%	大買/鉅額交易
2018/01/16	110	13.97	72	13.95	13.95	38	2,700	1.41%	大買/
2018/01/11	10	13.50	10	14.26	13.85	0	2,561	0.00%
2018/01/10	0	0.00	34	15.13	14.75	-34	2,356	-1.44%
2018/01/09	54	14.97	19	14.98	15.25	35	2,210	1.58%
2018/01/08	13	13.82	24	13.79	13.90	-11	1,768	-0.62%
2018/01/05	0	0.00	6	11.88	12.65	-6	1,616	-0.37%
2018/01/02	150	11.41	0	0.00	11.45	150	1,450	10.34%	大買/鉅額交易