台船 (2208)-永豐金-三重券商分點個股進出

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
18.20
漲跌
▼0.05
漲幅
-0.27%
成交量
2,935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－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/23	0	0.00	4	18.15	18.20	-4	4,904	-0.08%
2024/05/22	0	0.00	1	18.40	18.25	-1	4,966	-0.02%
2024/05/21	1	18.30	0	0.00	18.30	1	5,104	0.02%
2024/05/17	0.1	18.80	5	18.70	18.75	-5	5,150	-0.10%
2024/05/16	4	18.70	1	18.65	18.75	3	5,221	0.06%
2024/05/15	9	19.07	9	18.99	18.80	0	5,208	0.00%
2024/05/14	2	18.35	4	18.56	18.60	-2	5,105	-0.04%
2024/05/13	4	18.20	3	18.20	18.25	1	5,087	0.02%
2024/05/10	2	18.25	3	18.17	18.25	-1	5,090	-0.02%
2024/05/09	3	17.93	0	0.00	17.90	3	5,062	0.06%
2024/05/08	2	18.05	0	0.00	18.00	2	5,067	0.04%
2024/05/07	0.1	18.27	0	0.00	18.05	0.1	5,081	0.00%
2024/05/06	0	0.00	1	18.20	18.25	-1	5,090	-0.02%
2024/05/02	0	0.00	90	18.11	18.10	-90	5,090	-1.77%
2024/04/29	0	0.00	5	18.40	18.35	-5	5,227	-0.10%
2024/04/26	7	18.09	2	18.20	18.15	5	5,244	0.10%
2024/04/24	5	18.35	0	0.00	18.30	5	5,312	0.09%
2024/04/22	1	18.40	2	18.65	18.45	-1	5,500	-0.02%
2024/04/19	7	18.79	2	18.70	18.70	5	5,679	0.09%
2024/04/18	0	0.00	4	19.11	19.05	-4	6,197	-0.06%
2024/04/16	2.2	18.96	0	0.00	18.85	2.2	6,218	0.03%
2024/04/15	1.2	19.58	2	19.55	19.40	-0.8	6,169	-0.01%
2024/04/12	4	19.06	0	0.00	19.05	4	6,116	0.07%
2024/04/11	3	19.18	3	19.15	19.15	0	6,134	0.00%
2024/04/10	2	19.70	10	19.61	19.50	-8	6,071	-0.13%
2024/04/09	1	18.95	0	0.00	19.05	1	5,805	0.02%
2024/04/08	0	0.00	1	19.15	18.90	-1	5,772	-0.02%
2024/04/03	0	0.00	10	18.65	18.85	-10	5,764	-0.17%
2024/04/01	0	0.00	2	18.75	18.90	-2	5,790	-0.03%
2024/03/29	2	18.95	32	18.92	18.85	-30	5,753	-0.52%
2024/03/28	5	19.06	2	19.30	18.95	3	5,740	0.05%
2024/03/27	12	19.14	2	19.30	19.10	10	5,696	0.18%
2024/03/26	22	19.24	7	19.22	18.80	15	5,614	0.27%
2024/03/25	3	19.03	15	19.07	19.10	-12	5,481	-0.22%
2024/03/22	2	19.00	2	19.20	19.05	0	5,430	0.00%
2024/03/21	10	18.90	5	18.75	18.90	5	5,313	0.09%
2024/03/20	16	18.88	42.4	18.82	18.75	-26.4	5,245	-0.50%
2024/03/19	45	19.23	11	19.07	19.25	34	5,153	0.66%
2024/03/18	6	18.75	9.2	18.51	18.60	-3.2	4,770	-0.07%
2024/03/15	0	17.75	2	17.70	17.75	-2	4,490	-0.04%
2024/03/14	0	17.70	0	0.00	17.60	0	4,455	0.00%
2024/03/13	3	17.65	8	17.79	17.65	-5	4,453	-0.11%
2024/03/11	0	17.75	0	0.00	17.75	0	4,398	0.00%
2024/03/08	5	17.60	1	17.55	17.55	4	4,380	0.09%
2024/03/07	0.2	17.80	0	0.00	17.75	0.2	4,387	0.00%
2024/03/06	11	17.91	0	0.00	17.90	11	4,330	0.25%
2024/03/05	3	17.95	0	0.00	17.95	3	4,295	0.07%
2024/03/01	2	18.20	3	18.30	18.20	-1	4,242	-0.02%
2024/02/29	1	18.25	2	18.35	18.35	-1	4,228	-0.02%
2024/02/27	2	18.20	0	0.00	18.05	2	4,145	0.05%
2024/02/26	0	18.10	3	18.13	18.05	-3	4,100	-0.07%
2024/02/23	0	18.25	6	18.17	17.95	-6	4,062	-0.15%
2024/02/22	3	18.18	41	18.05	18.20	-38	3,970	-0.96%
2024/02/21	3	17.90	0	0.00	17.90	3	3,829	0.08%
2024/02/20	1	18.00	0	0.00	18.00	1	3,776	0.03%
2024/02/15	0.5	18.09	2	18.13	18.15	-1.5	3,584	-0.04%
2024/01/31	1	18.15	0	0.00	18.05	1	3,425	0.03%
2024/01/29	0.1	18.40	1	18.25	18.25	-0.9	3,358	-0.03%
2024/01/25	0	0.00	1	18.55	18.55	-1	3,323	-0.03%
2024/01/24	22	18.63	0	0.00	18.60	22	3,298	0.67%
2024/01/23	32	18.46	2	18.43	18.45	30	3,225	0.93%
2024/01/22	9	18.16	3.1	18.04	18.10	5.9	3,130	0.19%
2024/01/19	12	17.92	3	17.88	17.95	9	3,079	0.29%
2024/01/18	2	18.13	2	18.03	18.00	0	3,017	0.00%
2024/01/17	13	18.35	200	18.20	18.15	-187	2,941	-6.36%	大賣/鉅額交易
2024/01/16	37	18.55	14	18.59	18.55	23	2,832	0.81%
2024/01/15	29	19.16	7	19.17	19.05	22	2,728	0.81%
2024/01/12	16.3	18.98	58	18.91	18.90	-41.7	2,509	-1.66%
2024/01/11	10	20.03	0	0.00	20.00	10	1,927	0.52%
2024/01/10	30.1	20.40	0	0.00	20.10	30.1	1,888	1.59%
2024/01/09	2.1	20.55	0	0.00	20.45	2.1	1,843	0.12%
2024/01/08	61	21.18	4	21.09	20.90	57	1,802	3.16%
2024/01/03	1	20.20	0	0.00	20.10	1	1,701	0.06%
2024/01/02	1	20.10	1	20.15	20.10	0	1,696	0.00%
2023/12/29	0	0.00	0.9	20.24	20.30	-0.9	1,680	-0.05%
2023/12/28	0.1	20.35	0	0.00	20.25	0.1	1,655	0.01%
2023/12/27	2	20.55	0	0.00	20.45	2	1,648	0.12%
2023/12/26	1	20.35	0	0.00	20.50	1	1,676	0.06%
2023/12/25	0	20.35	0	0.00	20.20	0	1,733	0.00%
2023/12/21	0	20.80	0	0.00	20.65	0	1,751	0.00%
2023/12/20	1	20.60	0	0.00	20.75	1	1,773	0.06%
2023/12/19	4	20.85	0	0.00	20.60	4	1,821	0.22%
2023/12/15	3	21.27	3	21.50	21.45	0	2,161	0.00%
2023/12/14	0	0.00	38	21.40	21.80	-38	2,178	-1.74%
2023/12/13	0	21.45	0	0.00	21.35	0	2,153	0.00%
2023/12/06	1	21.80	0	0.00	21.65	1	2,223	0.04%
2023/12/05	0	22.15	2	22.45	22.05	-2	2,238	-0.09%
2023/12/04	39	22.20	41	21.95	22.20	-2	2,227	-0.09%
2023/11/29	3	21.65	0	0.00	21.80	3	2,313	0.13%
2023/11/28	35	21.75	0	0.00	21.70	35	2,317	1.51%
2023/11/27	0	0.00	37	21.65	21.60	-37	2,333	-1.59%
2023/11/24	10	21.35	1	21.55	21.60	9	2,324	0.39%
2023/11/23	27	21.20	0	0.00	21.25	27	2,306	1.17%
2023/11/22	1	21.20	3	21.20	21.15	-2	2,312	-0.09%
2023/11/21	1	21.00	1	21.10	21.15	0	2,337	0.00%
2023/11/20	0	0.00	40	21.15	21.15	-40	2,410	-1.66%
2023/11/17	0.2	20.85	0	0.00	20.80	0.2	2,450	0.01%
2023/11/16	39	20.89	0	0.00	20.90	39	2,455	1.59%
2023/11/14	0	20.45	0	0.00	20.50	0	2,455	0.00%
2023/11/03	0.1	20.65	0	0.00	20.50	0.1	2,744	0.00%
2023/11/01	0.1	20.30	0	0.00	20.25	0.1	2,758	0.00%
2023/10/30	2.1	20.45	0	0.00	20.40	2.1	2,798	0.08%
2023/10/26	1	20.40	1	20.35	20.35	0	2,854	0.00%
2023/10/24	0	0.00	2	20.25	20.40	-2	2,890	-0.07%
2023/10/23	0	20.30	0	0.00	20.25	0	2,906	0.00%
2023/10/19	1	20.70	0	0.00	20.70	1	2,950	0.03%
2023/10/17	3.2	20.97	0	0.00	20.85	3.2	2,985	0.11%
2023/10/16	0.2	21.30	0	0.00	21.10	0.2	3,010	0.01%
2023/10/13	2	21.28	1	21.35	21.45	1	3,056	0.03%
2023/10/12	9	21.30	191	21.36	21.35	-182	3,080	-5.91%	大賣/鉅額交易
2023/10/11	0.2	22.03	0	0.00	21.70	0.2	3,109	0.01%
2023/10/06	5	21.76	0	0.00	21.75	5	3,087	0.16%
2023/10/05	54	21.96	0	0.00	21.85	54	3,110	1.74%
2023/10/04	1	21.85	2	21.90	21.90	-1	3,129	-0.03%
2023/10/03	1.1	22.02	0	0.00	22.00	1.1	3,123	0.04%
2023/10/02	47	22.50	90	22.35	22.25	-43	3,115	-1.38%
2023/09/28	1	23.20	0	0.00	22.85	1	3,073	0.03%
2023/09/27	0	0.00	2	23.40	23.40	-2	3,022	-0.07%
2023/09/26	6	23.75	0	0.00	23.40	6	3,072	0.20%
2023/09/25	6	23.94	2	24.10	23.90	4	3,099	0.13%
2023/09/22	0.1	24.10	0	0.00	24.20	0.1	3,274	0.00%
2023/09/21	157	24.17	1	24.00	23.65	156	3,276	4.76%	大買/鉅額交易
2023/09/20	84	24.54	224	24.78	24.65	-140	3,243	-4.32%	大賣/鉅額交易
2023/09/19	64	24.05	45	23.90	23.90	19	2,977	0.64%
2023/09/18	0	0.00	1	23.85	23.65	-1	2,948	-0.03%
2023/09/15	7	23.59	1	24.25	23.45	6	2,945	0.20%
2023/09/14	39	23.65	0	0.00	23.75	39	2,933	1.33%
2023/09/13	5	23.20	0	0.00	23.20	5	2,997	0.17%
2023/09/12	99	23.26	43	23.25	23.25	56	3,034	1.85%
2023/09/11	0	0.00	2	24.05	23.90	-2	3,042	-0.07%
2023/09/08	10	23.90	1	24.05	24.00	9	3,078	0.29%
2023/09/07	0	0.00	0.5	23.80	23.80	-0.5	3,117	-0.02%
2023/09/05	0	0.00	3	24.00	23.85	-3	3,155	-0.10%
2023/09/04	4.5	23.66	13	23.67	23.75	-8.5	3,151	-0.27%
2023/08/30	10	22.80	0	0.00	22.90	10	3,236	0.31%
2023/08/25	0	22.95	0	0.00	22.70	0	3,321	0.00%
2023/08/24	0	0.00	8	22.83	22.90	-8	3,332	-0.24%
2023/08/23	0	0.00	2	21.65	22.20	-2	3,301	-0.06%
2023/08/21	0	21.45	0	0.00	21.25	0	3,437	0.00%
2023/08/18	0	21.25	0	0.00	21.45	0	3,513	0.00%
2023/08/17	40	20.57	38	20.80	21.20	2	3,639	0.05%
2023/08/16	4.2	20.82	0	0.00	20.80	4.2	3,837	0.11%
2023/08/14	2	21.23	0	0.00	21.30	2	3,929	0.05%
2023/08/10	4	21.64	6	22.11	21.65	-2	4,061	-0.05%
2023/08/07	0	23.40	0	0.00	23.40	0	4,245	0.00%
2023/07/28	1	23.20	0	0.00	23.25	1	4,696	0.02%
2023/07/26	0.2	23.20	0	0.00	23.10	0.2	4,966	0.00%
2023/07/20	10	23.55	0	0.00	23.60	10	5,619	0.18%
2023/07/18	1	23.30	0	0.00	23.20	1	6,021	0.02%
2023/07/17	1	23.55	3	23.60	23.70	-2	6,255	-0.03%
2023/07/14	4	23.73	0	0.00	23.70	4	6,647	0.06%
2023/07/13	2	24.00	3	23.95	23.90	-1	7,371	-0.01%
2023/07/12	5	24.10	0	0.00	24.10	5	8,602	0.06%
2023/07/11	2	24.45	0	0.00	24.45	2	10,315	0.02%
2023/07/07	1	24.25	0	0.00	24.15	1	12,009	0.01%
2023/07/06	0	0.00	30	24.55	24.50	-30	12,275	-0.24%
2023/07/05	1	25.05	1	24.85	24.70	0	12,664	0.00%
2023/07/04	0	0.00	1	25.35	24.95	-1	12,964	-0.01%
2023/07/03	0	0.00	2	24.90	24.95	-2	13,434	-0.01%
2023/06/30	4	25.08	8	25.25	24.75	-4	13,414	-0.03%
2023/06/28	1	24.50	3	24.28	24.35	-2	13,288	-0.02%
2023/06/27	3	23.78	0	0.00	23.75	3	13,354	0.02%
2023/06/20	3	24.30	0	0.00	24.30	3	13,572	0.02%
2023/06/19	30	24.75	4	24.80	24.65	26	13,584	0.19%
2023/06/16	2	24.13	0	0.00	24.25	2	13,523	0.01%
2023/06/15	0	0.00	1	23.60	24.00	-1	13,496	-0.01%
2023/06/14	3.3	23.79	6	23.84	23.80	-2.7	13,495	-0.02%
2023/06/13	5.7	24.00	3	24.25	24.00	2.7	13,476	0.02%
2023/06/12	2	24.35	33	24.36	24.40	-31	13,450	-0.23%
2023/06/09	0	0.00	2	24.75	24.85	-2	13,444	-0.01%
2023/06/08	6	25.13	0	0.00	25.00	6	13,524	0.04%
2023/06/07	2	25.00	0	0.00	25.00	2	13,615	0.01%
2023/06/06	30	25.00	0	0.00	25.00	30	13,710	0.22%
2023/06/05	0	0.00	5	25.10	25.25	-5	13,754	-0.04%
2023/06/02	0	0.00	5	24.50	24.55	-5	13,692	-0.04%
2023/06/01	6	24.23	0	0.00	24.50	6	13,707	0.04%
2023/05/30	1	24.35	2	24.28	24.20	-1	13,743	-0.01%
2023/05/29	0	0.00	5	24.60	24.45	-5	13,846	-0.04%
2023/05/26	8.3	24.48	2	24.15	24.15	6.3	14,024	0.04%
2023/05/25	1	25.30	0	0.00	25.00	1	14,202	0.01%
2023/05/24	1	25.45	1	25.50	25.50	0	14,532	0.00%
2023/05/23	11.1	25.20	0	0.00	25.20	11.1	14,960	0.07%
2023/05/22	3	25.47	11	25.48	25.75	-8	15,172	-0.05%
2023/05/18	3	24.58	6	24.58	24.55	-3	15,087	-0.02%
2023/05/17	2	24.45	3	24.65	24.50	-1	15,114	-0.01%
2023/05/16	2	24.28	1	24.15	24.20	1	15,064	0.01%
2023/05/15	2	24.00	7	24.24	24.40	-5	15,050	-0.03%
2023/05/12	5.1	23.37	1	23.65	23.45	4.1	14,986	0.03%
2023/05/11	5.1	23.37	1	23.65	23.30	4.1	15,004	0.03%
2023/05/10	1	24.10	0	0.00	24.00	1	14,860	0.01%
2023/05/09	1.1	24.00	11	24.15	24.00	-9.9	14,813	-0.07%
2023/05/08	0	0.00	1	24.85	24.60	-1	14,767	-0.01%
2023/05/05	8	24.63	5	24.80	24.45	3	14,788	0.02%
2023/05/04	2.2	25.03	10	25.60	24.95	-7.9	14,725	-0.05%
2023/05/03	0.1	25.95	4	26.18	25.60	-3.9	14,602	-0.03%
2023/05/02	9	25.93	0	0.00	26.00	9	14,519	0.06%
2023/04/28	11	25.99	2	26.00	25.95	9	14,388	0.06%
2023/04/26	3	25.63	14	25.83	25.60	-11	14,028	-0.08%
2023/04/25	11	26.75	11	26.25	25.80	0	13,919	0.00%
2023/04/24	4	26.25	2	26.33	26.20	2	13,643	0.01%
2023/04/21	7.2	25.65	57	25.78	25.90	-49.8	13,517	-0.37%
2023/04/20	6	26.20	6	26.43	26.00	0	13,184	0.00%
2023/04/19	60.5	26.45	4	26.70	26.35	56.5	12,924	0.44%
2023/04/18	46	27.32	33	27.15	27.30	13	12,499	0.10%
2023/04/17	201.5	27.78	67	26.97	28.00	134.5	11,720	1.15%	大買/鉅額交易
2023/04/14	77	26.60	65	26.55	26.45	12	10,447	0.11%
2023/04/13	38	26.01	53	26.65	26.85	-15	8,708	-0.17%
2023/04/12	1	24.40	7	24.32	24.45	-6	7,450	-0.08%
2023/04/11	4	23.95	3	23.78	23.60	1	6,981	0.01%
2023/04/10	3	23.73	18	23.80	24.05	-15	6,724	-0.22%
2023/04/07	21	22.83	10	23.48	22.80	11	6,381	0.17%
2023/04/06	12	24.01	1	24.10	23.75	11	6,051	0.18%
2023/03/31	0	0.00	0.1	23.45	23.35	-0.1	5,535	0.00%
2023/03/30	0	0.00	2	23.40	23.50	-2	5,525	-0.04%
2023/03/29	3	23.38	4.6	23.76	23.40	-1.6	5,514	-0.03%
2023/03/28	2	22.95	8	23.53	23.45	-6	5,472	-0.11%
2023/03/27	3	23.38	18	23.52	23.50	-15	5,380	-0.28%
2023/03/23	0	0.00	1	22.25	22.40	-1	5,440	-0.02%
2023/03/22	1	22.20	0	0.00	22.25	1	5,405	0.02%
2023/03/21	2	21.98	0	0.00	22.00	2	5,397	0.04%
2023/03/20	1	21.70	0	0.00	21.70	1	5,399	0.02%
2023/03/17	0	0.00	2	21.60	21.65	-2	5,452	-0.04%
2023/03/15	3	21.40	0	0.00	21.40	3	5,440	0.06%
2023/03/14	2.1	21.65	0	0.00	21.55	2.1	5,476	0.04%
2023/03/13	2	22.00	0	0.00	21.85	2	5,537	0.04%
2023/03/10	8	22.72	3	22.60	22.55	5	5,579	0.09%
2023/03/09	15	23.45	9	23.68	23.55	6	5,546	0.11%
2023/03/08	5	23.10	5	22.95	23.20	0	5,953	0.00%
2023/03/07	1.2	22.90	10	23.00	22.90	-8.8	6,051	-0.15%
2023/03/03	0	0.00	1	23.05	22.90	-1	6,013	-0.02%
2023/03/02	0	0.00	1	23.15	23.05	-1	6,033	-0.02%
2023/03/01	9	22.98	2	23.58	22.80	7	6,074	0.12%
2023/02/24	13	23.65	2	23.73	23.55	11	5,998	0.18%
2023/02/23	56.6	24.37	2	24.05	24.05	54.6	5,785	0.94%
2023/02/22	5	24.51	1	24.20	24.20	4	5,503	0.07%
2023/02/21	22	23.70	29	23.33	23.90	-7	5,138	-0.14%
2023/02/20	5.1	22.25	5.1	23.00	23.25	0	4,657	0.00%
2023/02/17	5	21.55	7	21.50	21.50	-2	4,327	-0.05%
2023/02/16	0	0.00	260	20.88	20.85	-260	4,204	-6.18%	大賣/鉅額交易
2023/02/13	3	20.50	1	21.05	21.00	2	4,358	0.05%
2023/02/10	15	20.70	0	0.00	20.65	15	4,522	0.33%
2023/02/09	0	20.45	0	0.00	20.50	0	4,544	0.00%
2023/02/07	0	0.00	1	20.50	20.30	-1	4,534	-0.02%
2023/02/06	0	0.00	8	20.49	20.20	-8	4,508	-0.18%
2023/02/02	0	0.00	4	20.10	20.10	-4	4,350	-0.09%
2023/02/01	0	0.00	50	19.57	19.85	-50	4,275	-1.17%
2023/01/31	0	0.00	80	19.27	19.35	-80	4,223	-1.89%
2023/01/30	1	18.65	0.3	18.65	18.70	0.7	4,170	0.02%
2023/01/16	2	18.45	0	0.00	18.40	2	4,142	0.05%
2023/01/09	2	18.75	0	0.00	18.70	2	4,119	0.05%
2023/01/06	1	18.90	0	0.00	18.85	1	4,097	0.02%
2023/01/04	0	0.00	30	19.20	19.15	-30	4,121	-0.73%
2022/12/30	5	19.60	25	19.52	19.50	-20	4,107	-0.49%
2022/12/29	0	0.00	20	19.35	19.30	-20	4,094	-0.49%
2022/12/28	1	19.75	55	19.83	19.70	-54	4,087	-1.32%
2022/12/27	2	19.68	0	0.00	19.80	2	4,053	0.05%
2022/12/26	1	19.50	0	0.00	19.55	1	3,973	0.03%
2022/12/23	0	0.00	45	19.72	19.50	-45	3,976	-1.13%
2022/12/21	0	0.00	12	19.61	19.45	-12	3,958	-0.30%
2022/12/19	10	19.95	10	19.90	19.75	0	3,892	0.00%
2022/12/16	25	19.93	1	20.05	20.10	24	3,873	0.62%
2022/12/15	51	20.33	72.4	20.56	20.30	-21.4	3,799	-0.56%
2022/12/14	60	19.73	0	0.00	19.70	60	3,580	1.68%
2022/12/13	50	19.87	0	0.00	19.70	50	3,568	1.40%
2022/12/12	52	20.00	0	0.00	19.55	52	3,539	1.47%
2022/12/09	35	19.73	7	19.65	19.90	28	3,509	0.80%
2022/12/08	21	19.68	1	19.60	19.65	20	3,437	0.58%
2022/12/07	22	19.91	20	19.65	19.65	2	3,400	0.06%
2022/12/06	2	19.85	1	19.80	19.55	1	3,344	0.03%
2022/12/05	180	20.09	5	20.25	19.90	175	3,272	5.35%	大買/鉅額交易
2022/12/02	78	20.06	2	20.05	19.95	76	3,171	2.40%
2022/12/01	107	19.84	4	19.90	19.55	103	3,017	3.41%	大買/鉅額交易
2022/11/30	10	20.24	73	20.28	19.90	-63	2,906	-2.17%
2022/11/29	44	19.11	23	19.85	19.85	21	2,364	0.89%
2022/11/28	2.1	17.96	4	18.05	18.05	-1.9	2,169	-0.09%
2022/11/25	10	18.43	2	18.45	18.35	8	2,150	0.37%
2022/11/24	30	18.45	1	18.65	18.40	29	2,107	1.38%
2022/11/23	20	18.03	1	18.70	18.45	19	2,030	0.94%
2022/11/22	1	17.80	1	17.95	18.25	0	1,937	0.00%
2022/11/18	1	17.85	0	0.00	17.80	1	1,846	0.05%
2022/11/17	1	17.95	0	0.00	18.00	1	1,837	0.05%
2022/11/16	0	0.00	1	18.40	18.20	-1	1,786	-0.06%
2022/11/10	3	18.88	5	19.40	18.95	-2	1,586	-0.13%
2022/11/09	0	0.00	2	18.65	18.65	-2	1,411	-0.14%
2022/11/08	3	18.42	1	19.30	18.50	2	1,331	0.15%
2022/11/04	0	0.00	5	16.50	16.50	-5	976	-0.51%
2022/10/25	2	14.80	0	0.00	14.75	2	977	0.21%
2022/10/21	0	14.65	0	0.00	14.60	0	951	0.00%
2022/10/18	0	15.05	0.2	15.00	15.00	-0.2	930	-0.02%
2022/10/17	0.2	15.10	1	14.55	14.90	-0.8	932	-0.08%
2022/10/14	0	14.85	0	0.00	15.00	0	941	0.00%
2022/10/12	0.1	15.55	0	0.00	15.40	0.1	912	0.01%
2022/10/11	0	15.80	0	0.00	15.70	0	900	0.00%
2022/10/07	0	16.30	0	0.00	16.20	0	887	0.00%
2022/10/06	0	16.35	0	0.00	16.15	0	897	0.00%
2022/10/05	0	16.60	0	0.00	16.25	0	916	0.00%
2022/10/03	0	16.00	0	0.00	16.00	0	917	0.00%
2022/09/30	0	15.80	0	0.00	15.85	0	917	0.00%
2022/09/28	2	15.90	0	0.00	15.90	2	902	0.22%
2022/09/27	0.1	16.80	0	0.00	16.65	0.1	876	0.01%
2022/09/26	0	16.90	0	0.00	16.75	0	877	0.00%
2022/09/23	0.1	17.55	0	0.00	17.20	0.1	883	0.01%
2022/09/19	0	17.70	0	0.00	17.55	0	883	0.00%
2022/09/16	0	0.00	1	17.85	17.80	-1	891	-0.11%
2022/09/15	0.1	18.10	0	0.00	17.95	0.1	901	0.01%
2022/09/12	0	18.15	0	0.00	18.25	0	963	0.00%
2022/09/01	0	18.30	0	0.00	18.15	0	1,064	0.00%
2022/08/26	0.1	18.65	0	0.00	18.65	0.1	1,060	0.00%
2022/08/25	0.1	18.85	0	0.00	18.65	0.1	1,060	0.00%
2022/08/24	0	0.00	1	18.60	18.60	-1	1,065	-0.09%
2022/08/23	0	18.40	0	0.00	18.30	0	1,057	0.00%
2022/08/19	0	18.45	0	0.00	18.50	0	1,064	0.00%
2022/08/18	0	0.00	1	18.45	18.40	-1	1,072	-0.09%
2022/08/10	0	18.40	0	0.00	18.35	0	1,107	0.00%
2022/08/08	0	18.25	0	0.00	18.35	0	1,132	0.00%
2022/08/04	0	0.00	1	18.00	17.80	-1	1,214	-0.08%
2022/08/01	0	18.05	0	0.00	18.15	0	1,245	0.00%
2022/07/28	0.1	18.05	0	0.00	17.90	0.1	1,291	0.00%
2022/07/27	1	18.00	0	0.00	18.05	1	1,300	0.08%
2022/07/25	0	18.35	0	0.00	18.20	0	1,329	0.00%
2022/07/21	0	0.00	2.2	18.55	18.60	-2.2	1,434	-0.15%
2022/07/19	0	0.00	2	18.35	18.25	-2	1,506	-0.13%
2022/07/15	0.1	17.99	0	0.00	17.90	0.1	1,509	0.00%
2022/07/14	0	17.85	0	0.00	18.10	0	1,539	0.00%
2022/07/11	0	17.75	0	0.00	17.65	0	1,568	0.00%
2022/07/08	0	0.00	5	17.60	17.70	-5	1,605	-0.31%
2022/07/05	0	17.70	0	0.00	17.80	0	1,635	0.00%
2022/07/04	0	17.50	0	0.00	17.20	0	1,641	0.00%
2022/07/01	1.3	17.69	12	17.65	17.25	-10.7	1,661	-0.64%
2022/06/30	0	18.00	0	0.00	17.90	0	1,651	0.00%
2022/06/27	5	18.50	0	0.00	18.50	5	1,677	0.30%
2022/06/24	0.1	17.95	0	0.00	18.00	0.1	1,671	0.00%
2022/06/23	0	17.95	0	0.00	17.70	0	1,672	0.00%
2022/06/20	7	17.91	0.4	17.80	17.60	6.6	1,678	0.39%
2022/06/17	0	18.35	71	18.15	18.25	-71	1,680	-4.22%
2022/06/15	0	18.80	0	0.00	18.75	0	1,680	0.00%
2022/06/13	3	18.92	0	0.00	18.85	3	1,679	0.18%
2022/06/10	2	19.30	0	0.00	19.35	2	1,689	0.12%
2022/06/09	0.1	19.60	0	0.00	19.40	0.1	1,707	0.00%
2022/06/06	0.1	19.70	3	19.62	19.60	-2.9	1,885	-0.15%
2022/06/01	0	0.00	0.6	19.80	19.70	-0.6	1,954	-0.03%
2022/05/31	0.1	19.70	2	19.65	19.65	-2	1,962	-0.10%
2022/05/25	0	19.40	3	19.40	19.35	-3	2,045	-0.15%
2022/05/20	0.1	19.10	0	0.00	19.00	0.1	2,073	0.01%
2022/05/17	2	18.95	0	0.00	18.85	2	2,186	0.09%
2022/05/16	1	18.86	3	18.85	18.85	-2	2,193	-0.09%
2022/05/13	1	18.85	0	0.00	18.95	1	2,187	0.05%
2022/05/10	1	19.85	0	0.00	20.20	1	2,059	0.05%
2022/05/09	5	20.03	0	0.00	20.05	5	2,042	0.25%
2022/05/06	0	0.00	2	20.50	20.30	-2	2,029	-0.10%
2022/05/05	2	20.85	0	0.00	20.70	2	2,023	0.10%
2022/05/03	0	20.85	0	0.00	20.75	0	2,035	0.00%
2022/04/26	20	21.93	22	21.67	21.65	-2	1,967	-0.10%
2022/04/25	0	21.37	0	0.00	21.10	0	1,912	0.00%
2022/04/18	0	0.00	1	21.30	21.25	-1	1,930	-0.05%
2022/04/15	0	0.00	2	21.30	21.45	-2	1,924	-0.10%
2022/04/14	2	21.40	0	0.00	21.30	2	1,918	0.10%
2022/04/13	0	20.85	0	0.00	20.80	0	1,905	0.00%
2022/04/12	0	20.55	0	0.00	20.50	0	1,935	0.00%
2022/04/11	1	20.80	0	0.00	20.45	1	1,957	0.05%
2022/04/07	2	20.80	0	0.00	20.80	2	1,980	0.10%
2022/04/01	0	21.30	0	0.00	21.10	0	1,999	0.00%
2022/03/31	0	21.25	0	0.00	21.15	0	2,011	0.00%
2022/03/30	0	0.00	5	21.10	21.15	-5	2,001	-0.25%
2022/03/25	4	21.25	0	0.00	21.30	4	1,995	0.20%
2022/03/23	0	0.00	1	21.90	21.75	-1	1,997	-0.05%
2022/03/18	0	21.55	0	0.00	21.70	0	1,993	0.00%
2022/03/17	0	0.00	2	21.35	21.30	-2	1,994	-0.10%
2022/03/11	0	21.90	0	0.00	21.95	0	2,010	0.00%
2022/03/08	1	21.30	10	21.30	21.20	-9	1,887	-0.48%
2022/03/02	0	21.55	0	0.00	21.70	0	1,865	0.00%
2022/03/01	0	0.00	2	21.40	21.60	-2	1,868	-0.11%
2022/02/23	0	21.45	0	0.00	21.50	0	1,865	0.00%
2022/02/18	0	0.00	1	21.75	21.75	-1	1,886	-0.05%
2022/02/17	0.1	21.25	0	0.00	21.15	0.1	1,816	0.00%
2022/02/11	2	20.90	0	0.00	20.85	2	1,866	0.11%
2022/02/09	0	0.00	4	21.18	21.25	-4	1,930	-0.21%
2022/02/08	0	0.00	2	21.00	21.20	-2	1,951	-0.10%
2022/01/24	10	20.15	0	0.00	20.15	10	2,129	0.47%
2022/01/21	1	20.50	1	20.60	20.40	0	2,141	0.00%
2022/01/17	1	21.00	0	0.00	21.00	1	2,153	0.05%
2022/01/11	2	21.55	0	0.00	21.55	2	2,150	0.09%
2022/01/07	2	21.80	0	0.00	21.80	2	2,172	0.09%
2022/01/06	0	0.00	1	22.25	22.05	-1	2,167	-0.05%
2022/01/04	0	0.00	1	22.15	22.20	-1	2,212	-0.05%
2022/01/03	0	0.00	8	22.21	22.15	-8	2,192	-0.36%
2021/12/30	0	0.00	24	21.95	21.95	-24	2,198	-1.09%
2021/12/28	2	21.55	1	21.55	21.55	1	2,205	0.05%
2021/12/23	4	21.45	0	0.00	21.45	4	2,381	0.17%
2021/12/20	0	0.00	1	21.80	21.60	-1	2,425	-0.04%
2021/12/17	0	0.00	2	21.70	21.50	-2	2,441	-0.08%
2021/12/08	1	22.25	0	0.00	22.20	1	2,460	0.04%
2021/11/30	0	0.00	28	22.14	22.30	-28	2,629	-1.06%
2021/11/29	2	21.70	0	0.00	21.70	2	2,647	0.08%
2021/11/26	2	22.05	0	0.00	22.00	2	2,702	0.07%
2021/11/23	1	22.00	0	0.00	22.00	1	2,835	0.04%
2021/11/19	3	22.10	0	0.00	22.15	3	2,920	0.10%
2021/11/18	2	22.25	0	0.00	22.25	2	3,017	0.07%
2021/11/17	4	22.21	0	0.00	22.25	4	3,271	0.12%
2021/11/16	1	22.55	0	0.00	22.50	1	3,313	0.03%
2021/11/15	0	0.00	4	22.55	22.60	-4	3,606	-0.11%
2021/11/12	5	22.47	3	22.25	22.40	2	3,764	0.05%
2021/11/11	4	22.23	0	0.00	22.10	4	3,788	0.11%
2021/11/04	2	22.68	2	22.80	22.40	0	4,078	0.00%
2021/11/03	1	23.05	2	23.03	22.90	-1	4,075	-0.02%
2021/11/01	0	0.00	3	22.20	22.15	-3	4,030	-0.07%
2021/10/27	3	21.30	0	0.00	21.35	3	4,093	0.07%
2021/10/25	0	0.00	4	21.20	21.55	-4	4,256	-0.09%
2021/10/22	4	21.35	0	0.00	21.25	4	4,341	0.09%
2021/10/12	2	20.90	5	21.20	20.70	-3	5,273	-0.06%
2021/10/05	0	0.00	4	21.25	21.60	-4	6,279	-0.06%
2021/10/01	0	0.00	10	22.45	22.45	-10	6,574	-0.15%
2021/09/28	8	22.88	0	0.00	22.90	8	8,859	0.09%
2021/09/27	3	23.17	0	0.00	23.15	3	9,283	0.03%
2021/09/24	1	23.05	0	0.00	23.05	1	9,911	0.01%
2021/09/22	2	22.85	2	22.75	22.75	0	11,576	0.00%
2021/09/17	0	0.00	1	23.20	23.30	-1	12,887	-0.01%
2021/09/16	0	0.00	1	22.90	23.05	-1	13,779	-0.01%
2021/09/15	1	22.95	1	22.90	22.95	0	15,892	0.00%
2021/09/10	0	0.00	3	23.50	23.50	-3	24,448	-0.01%
2021/09/09	1	23.15	3	23.15	23.10	-2	26,598	-0.01%
2021/09/03	3	23.98	5	24.15	23.85	-2	31,286	-0.01%
2021/09/02	0	0.00	100	24.10	24.10	-100	31,329	-0.32%
2021/09/01	0	0.00	1	24.15	24.10	-1	31,427	0.00%
2021/08/25	0	0.00	1	24.00	24.20	-1	33,286	0.00%
2021/08/24	2	24.05	7	24.24	23.85	-5	33,357	-0.01%
2021/08/23	5	24.26	23	24.25	24.00	-18	33,394	-0.05%
2021/08/20	0	0.00	7	23.14	23.10	-7	33,387	-0.02%
2021/08/19	23	24.37	3	24.42	23.50	20	33,397	0.06%
2021/08/18	11	22.53	0	0.00	24.10	11	33,180	0.03%
2021/08/16	3	23.33	1	23.50	23.20	2	33,777	0.01%
2021/08/13	1	24.20	2	23.95	23.95	-1	34,091	0.00%
2021/08/12	0	0.00	4	23.40	23.45	-4	33,970	-0.01%
2021/08/11	1	23.10	5	23.35	23.35	-4	34,116	-0.01%
2021/08/10	1	23.85	0	0.00	23.75	1	34,202	0.00%
2021/08/09	0	0.00	1	24.05	23.90	-1	34,362	0.00%
2021/08/06	0	0.00	1	24.00	23.95	-1	34,464	0.00%
2021/08/03	1	24.15	2	24.10	24.00	-1	35,280	0.00%
2021/08/02	1	23.85	0	0.00	24.20	1	35,478	0.00%
2021/07/30	4	24.34	0	0.00	24.05	4	35,601	0.01%
2021/07/28	5	23.85	40	23.75	23.85	-35	35,757	-0.10%
2021/07/26	3	24.90	0	0.00	24.90	3	36,648	0.01%
2021/07/23	3	25.10	1	25.05	25.20	2	36,871	0.01%
2021/07/22	7	24.31	26	24.26	24.35	-19	37,094	-0.05%
2021/07/21	2	24.93	0	0.00	24.10	2	37,461	0.01%
2021/07/20	2	25.08	19	24.95	24.80	-17	38,136	-0.04%
2021/07/19	2	25.20	6	25.20	25.60	-4	38,573	-0.01%
2021/07/16	12	25.10	0	0.00	25.15	12	40,374	0.03%
2021/07/15	43	25.47	2	25.73	25.75	41	41,689	0.10%
2021/07/14	1	24.55	0	0.00	24.90	1	42,415	0.00%
2021/07/13	14	25.56	4	25.64	25.20	10	43,019	0.02%
2021/07/12	4	26.00	21	26.41	25.80	-17	42,947	-0.04%
2021/07/09	8	26.65	1.7	26.51	26.40	6.3	42,805	0.01%
2021/07/08	4	27.10	7	26.94	27.05	-3	42,891	-0.01%
2021/07/07	14	27.31	18	27.36	27.50	-4	42,832	-0.01%
2021/07/06	38	28.12	194	28.03	28.25	-156	42,444	-0.37%	大賣/鉅額交易
2021/07/05	17	26.31	17	26.19	26.95	0	41,278	0.00%
2021/07/02	182	26.82	7	26.62	26.60	175	40,903	0.43%	大買/鉅額交易
2021/07/01	27.2	28.07	24	27.40	27.10	3.2	40,656	0.01%
2021/06/30	56.3	28.06	32	28.11	27.85	24.3	40,332	0.06%
2021/06/29	37	28.69	45	28.34	28.10	-8	39,878	-0.02%
2021/06/28	49	29.01	39.5	28.94	28.90	9.5	39,901	0.02%
2021/06/25	54	28.80	58	28.77	27.90	-4	38,693	-0.01%
2021/06/24	87	28.76	94	28.43	28.45	-7	37,832	-0.02%
2021/06/23	28	28.45	57.5	28.83	28.15	-29.5	35,736	-0.08%
2021/06/22	148.8	33.03	90	32.76	31.25	58.8	34,203	0.17%	大買/
2021/06/21	62	30.12	113	30.46	31.10	-51	30,045	-0.17%	大賣/
2021/06/18	62.5	28.60	45	28.81	28.30	17.5	27,198	0.06%
2021/06/17	47	27.18	23	27.05	27.10	24	25,096	0.10%
2021/06/16	109	27.32	68	27.37	26.65	41	24,395	0.17%	大買/
2021/06/15	24.5	25.56	37	25.29	26.15	-12.5	21,945	-0.06%
2021/06/11	5	23.57	5	24.26	23.80	0	20,715	0.00%
2021/06/10	0	0.00	24	23.42	23.45	-24	20,690	-0.12%
2021/06/09	3	23.78	10	23.40	23.45	-7	20,648	-0.03%
2021/06/08	23	24.64	20	24.78	24.10	3	20,565	0.01%
2021/06/07	11	23.99	19	23.74	23.90	-8	20,083	-0.04%
2021/06/04	34	24.12	15	24.10	24.10	19	19,964	0.10%
2021/06/03	13	23.94	8	23.81	24.00	5	19,624	0.03%
2021/06/02	2	23.10	3	23.22	23.40	-1	19,299	-0.01%
2021/06/01	0	0.00	19	22.66	22.75	-19	18,664	-0.10%
2021/05/31	39	22.37	8	22.32	22.05	31	18,570	0.17%
2021/05/28	21	22.69	14	22.72	22.65	7	18,435	0.04%
2021/05/26	2	22.20	1	22.40	21.95	1	18,494	0.01%
2021/05/24	6	22.78	5	22.62	22.40	1	18,330	0.01%
2021/05/21	64	20.81	76	21.60	21.90	-12	17,771	-0.07%
2021/05/20	0	0.00	2	20.45	19.95	-2	17,418	-0.01%
2021/05/19	5	20.34	6	20.61	20.45	-1	17,365	-0.01%
2021/05/18	13	19.56	15	19.65	20.05	-2	17,255	-0.01%
2021/05/17	12	18.51	6	18.85	18.25	6	17,120	0.04%
2021/05/14	2	19.93	2	20.00	20.10	0	16,930	0.00%
2021/05/13	1	18.95	4	20.00	19.80	-3	16,782	-0.02%
2021/05/12	10	20.91	1	20.80	20.75	9	16,521	0.05%
2021/05/11	15	23.38	2	22.95	23.00	13	16,099	0.08%
2021/05/10	7	25.03	1	25.00	24.65	6	15,833	0.04%
2021/05/07	61	24.02	61	24.45	24.75	0	15,601	0.00%
2021/05/06	4	23.90	5	23.80	23.75	-1	15,417	-0.01%
2021/05/05	8	24.38	5	23.90	23.90	3	15,253	0.02%
2021/05/04	68	25.69	71	24.43	23.75	-3	15,096	-0.02%
2021/05/03	11	26.21	24	26.21	25.50	-13	14,515	-0.09%
2021/04/29	9	25.13	15	25.05	25.30	-6	14,021	-0.04%
2021/04/28	11	25.77	20	25.70	25.65	-9	13,724	-0.07%
2021/04/27	21	26.40	7	26.77	26.50	14	13,380	0.10%
2021/04/26	125	27.41	78	27.78	27.30	47	12,907	0.36%	大買/
2021/04/23	18	25.92	48	25.98	25.80	-30	12,086	-0.25%
2021/04/22	88	28.81	70.5	28.75	27.00	17.5	11,549	0.15%
2021/04/21	112	26.43	94.5	27.22	27.60	17.5	9,621	0.18%	大買/
2021/04/20	66	25.80	54	25.39	25.10	12	8,117	0.15%
2021/04/19	13	23.24	42	24.11	24.60	-29	7,019	-0.41%
2021/04/16	20	22.33	2	22.45	22.40	18	6,198	0.29%
2021/04/15	0	0.00	1	22.25	22.15	-1	6,025	-0.02%
2021/04/14	10	22.00	0	0.00	22.35	10	5,967	0.17%
2021/04/13	7	22.14	12	22.42	21.90	-5	5,771	-0.09%
2021/04/12	0	0.00	1	22.35	22.30	-1	5,613	-0.02%
2021/04/09	5	22.50	3	22.52	22.60	2	5,550	0.04%
2021/04/08	11	22.45	22	22.40	22.50	-11	5,392	-0.20%
2021/04/07	7	22.26	13	22.12	22.15	-6	5,263	-0.11%
2021/04/06	26	22.58	5	22.50	22.40	21	5,191	0.40%
2021/04/01	4.7	21.95	20	21.94	22.15	-15.3	5,110	-0.30%
2021/03/31	43	21.46	35	21.49	21.45	8	4,798	0.17%
2021/03/30	1	22.65	1	23.15	22.25	0	3,993	0.00%
2021/03/29	3	22.35	0	0.00	22.40	3	4,034	0.07%
2021/03/26	0	0.00	6	22.30	22.35	-6	4,748	-0.13%
2021/03/24	5	22.55	0	0.00	22.55	5	5,463	0.09%
2021/03/18	1.4	22.87	0	0.00	22.60	1.4	5,313	0.03%
2021/03/17	1	22.90	0	0.00	22.90	1	5,234	0.02%
2021/03/16	14	22.68	7	22.76	23.10	7	5,088	0.14%
2021/03/15	1	21.75	0	0.00	21.90	1	4,942	0.02%
2021/03/12	0	0.00	0.4	21.95	22.00	-0.4	4,899	-0.01%
2021/03/11	4	21.88	1	21.90	21.90	3	4,838	0.06%
2021/03/08	2	22.93	0	0.00	22.95	2	4,632	0.04%
2021/02/26	4	23.95	0	0.00	23.95	4	4,553	0.09%
2021/02/25	76	26.08	0	0.00	26.50	76	4,253	1.79%
2021/02/24	10	25.50	0	0.00	25.30	10	4,134	0.24%
2021/02/22	5	25.00	0	0.00	25.10	5	4,051	0.12%
2021/02/19	0	0.00	10	25.07	24.90	-10	3,993	-0.25%
2021/02/18	15	25.33	0	0.00	25.30	15	3,966	0.38%
2021/01/28	1	24.50	0	0.00	24.75	1	3,870	0.03%
2021/01/27	0	0.00	2	24.85	25.00	-2	3,866	-0.05%
2021/01/25	2	24.50	0	0.00	24.75	2	3,857	0.05%
2021/01/21	0	0.00	1	23.95	24.00	-1	3,859	-0.03%
2021/01/20	0	0.00	1	24.05	24.05	-1	3,859	-0.03%
2021/01/13	0	0.00	22	25.67	26.10	-22	3,773	-0.58%
2021/01/12	20	25.98	20	26.50	25.90	0	3,744	0.00%
2021/01/05	0	0.00	3	27.70	27.60	-3	3,567	-0.08%
2021/01/04	0	0.00	0.5	28.25	28.25	-0.5	3,547	-0.01%
2020/12/30	20	28.55	20	28.85	28.70	0	3,451	0.00%
2020/12/29	21	28.99	21	29.64	28.80	0	3,435	0.00%
2020/12/28	11	29.72	0	0.00	29.35	11	3,310	0.33%
2020/12/23	15	28.25	10	27.85	29.00	5	2,911	0.17%
2020/12/22	39	31.75	29	29.95	28.05	10	2,739	0.36%
2020/12/21	29	30.32	25	30.95	30.95	4	1,990	0.20%
2020/12/18	5	26.60	5	27.15	28.15	0	1,510	0.00%
2020/12/15	0	0.00	10	24.70	24.75	-10	1,187	-0.84%
2020/12/07	0	0.00	1	25.00	24.90	-1	1,396	-0.07%
2020/11/25	0	0.00	25	25.10	25.05	-25	1,603	-1.56%
2020/11/19	0	0.00	5	24.15	24.15	-5	1,559	-0.32%
2020/11/18	0	0.00	2	24.05	24.00	-2	1,578	-0.13%
2020/11/09	0	0.00	1	24.60	24.45	-1	1,782	-0.06%
2020/10/28	2	25.40	0	0.00	25.25	2	2,105	0.09%
2020/10/13	20	25.00	20	24.70	24.65	0	2,317	0.00%
2020/10/12	0	0.00	20	24.95	25.15	-20	2,325	-0.86%
2020/09/25	0	0.00	2	23.95	23.80	-2	2,432	-0.08%
2020/09/23	0	0.00	2	24.25	24.35	-2	2,395	-0.08%
2020/09/21	0	0.00	1	25.00	24.85	-1	2,364	-0.04%
2020/09/17	0	0.00	1	25.15	24.85	-1	2,377	-0.04%
2020/09/15	0	0.00	1	25.10	24.95	-1	2,384	-0.04%
2020/09/11	8	25.74	1	25.25	25.25	7	2,354	0.30%
2020/09/09	0	0.00	1	24.95	25.15	-1	2,135	-0.05%
2020/09/08	2	25.55	0	0.00	25.15	2	2,131	0.09%
2020/09/07	20	25.73	0	0.00	25.70	20	2,099	0.95%
2020/09/04	1	24.50	0	0.00	24.50	1	2,001	0.05%
2020/08/31	0	0.00	42	25.10	24.75	-42	2,042	-2.06%
2020/08/28	0	0.00	1	24.30	24.30	-1	1,982	-0.05%
2020/08/27	22	24.80	0	0.00	24.35	22	1,985	1.11%
2020/08/26	7	24.55	0	0.00	24.45	7	1,962	0.36%
2020/08/25	8	24.80	0	0.00	24.50	8	1,978	0.40%
2020/08/24	1	24.30	0	0.00	24.25	1	2,011	0.05%
2020/08/20	5	24.45	10	23.81	24.15	-5	2,068	-0.24%
2020/08/19	10	25.50	0	0.00	25.40	10	2,022	0.49%
2020/08/18	2	25.45	1	25.45	25.35	1	1,980	0.05%
2020/08/13	0	0.00	1	24.70	24.55	-1	1,904	-0.05%
2020/08/10	0	0.00	2	25.95	25.25	-2	1,900	-0.11%
2020/08/04	1	25.85	1	26.00	25.65	0	1,869	0.00%
2020/08/03	1	25.50	0	0.00	26.40	1	1,840	0.05%
2020/07/30	0	0.00	0.4	25.00	25.15	-0.4	1,897	-0.02%
2020/07/28	0	0.00	1	23.70	23.70	-1	1,827	-0.05%
2020/07/27	2	24.20	0	0.00	24.00	2	1,829	0.11%
2020/07/21	5	24.90	0	0.00	24.60	5	1,772	0.28%
2020/07/09	0	0.00	1	23.95	23.90	-1	1,663	-0.06%
2020/06/22	0	0.00	1	23.40	23.25	-1	1,611	-0.06%
2020/06/17	1	23.95	0	0.00	23.95	1	1,621	0.06%
2020/06/11	0	0.00	5	25.10	24.05	-5	1,669	-0.30%
2020/06/10	0	0.00	1	24.95	25.00	-1	1,645	-0.06%
2020/06/08	1	25.80	0	0.00	25.55	1	1,676	0.06%
2020/05/18	0	0.00	1	24.50	24.50	-1	1,404	-0.07%
2020/05/14	0	0.00	9	24.70	23.75	-9	1,366	-0.66%
2020/05/05	1	22.80	0	0.00	23.35	1	1,127	0.09%
2020/04/28	8	20.80	5	20.95	20.95	3	1,091	0.27%
2020/04/27	1	20.00	10	20.15	20.50	-9	1,114	-0.81%
2020/04/21	16	20.28	0	0.00	19.60	16	1,112	1.44%
2020/04/15	0	0.00	2	19.10	19.30	-2	1,134	-0.18%
2020/03/20	2	16.10	0	0.00	17.10	2	1,111	0.18%
2020/03/19	0	0.00	3	16.37	15.55	-3	1,096	-0.27%
2020/03/18	2	17.30	0	0.00	17.00	2	1,073	0.19%
2020/03/17	0	0.00	5	16.90	17.00	-5	1,058	-0.47%
2020/03/16	5	18.90	0	0.00	18.00	5	1,025	0.49%
2020/02/20	5	24.15	0	0.00	24.05	5	852	0.59%
2020/02/18	0	0.00	0.8	24.05	24.05	-0.8	849	-0.10%
2020/01/30	1	24.90	0	0.00	24.50	1	834	0.12%
2020/01/10	0	0.00	2	26.70	26.25	-2	832	-0.24%
2019/12/25	0	0.00	3	26.90	26.80	-3	840	-0.36%
2019/12/24	0	0.00	3	27.25	26.95	-3	848	-0.35%
2019/12/23	0	0.00	2	27.10	27.15	-2	843	-0.24%
2019/12/17	2	26.65	0	0.00	26.75	2	826	0.24%
2019/12/12	0	0.00	5	26.59	26.50	-5	904	-0.55%
2019/12/09	0	0.00	3	26.90	26.80	-3	1,038	-0.29%
2019/12/05	5	26.40	0	0.00	26.40	5	1,023	0.49%
2019/11/26	1	26.80	0	0.00	26.75	1	1,066	0.09%
2019/11/14	2	26.05	0	0.00	26.20	2	1,124	0.18%
2019/11/11	1	26.70	0	0.00	26.65	1	1,129	0.09%
2019/11/08	3	27.37	0	0.00	27.10	3	1,117	0.27%
2019/11/07	0	0.00	10	27.50	27.60	-10	1,107	-0.90%
2019/10/31	2	26.93	0	0.00	27.00	2	1,085	0.18%
2019/10/29	1	26.80	0	0.00	26.60	1	1,083	0.09%
2019/10/22	0	0.00	1	27.20	27.15	-1	1,115	-0.09%
2019/10/21	1	27.40	1	27.25	27.50	0	1,079	0.00%
2019/10/15	0	0.00	3	27.02	27.20	-3	1,179	-0.25%
2019/10/07	3	26.32	0	0.00	26.30	3	1,178	0.25%
2019/10/03	0	0.00	7	25.95	26.05	-7	1,196	-0.58%
2019/10/01	1	26.00	1	26.05	26.10	0	1,217	0.00%
2019/09/27	5	25.95	0	0.00	25.90	5	1,234	0.41%
2019/09/25	15	26.55	0	0.00	26.50	15	1,286	1.17%
2019/09/24	0	0.00	1	26.90	26.70	-1	1,296	-0.08%
2019/09/23	1	26.75	8	26.86	26.85	-7	1,297	-0.54%
2019/09/20	0	0.00	6	26.64	26.65	-6	1,299	-0.46%
2019/09/19	10	26.90	0	0.00	26.80	10	1,296	0.77%
2019/09/18	1	27.00	3	27.13	26.95	-2	1,290	-0.15%
2019/09/17	0	0.00	2	26.60	26.45	-2	1,213	-0.16%
2019/09/16	1	26.65	1	26.65	26.45	0	1,225	0.00%
2019/09/12	0	0.00	5	26.48	26.45	-5	1,231	-0.41%
2019/09/11	0	0.00	1	26.50	26.40	-1	1,221	-0.08%
2019/08/28	0.3	25.35	0	0.00	25.20	0.3	1,284	0.02%
2019/08/22	1	25.75	0	0.00	25.65	1	1,292	0.08%
2019/08/19	0	0.00	1	25.50	25.55	-1	1,319	-0.08%
2019/08/16	10.2	25.55	10	25.50	25.50	0.2	1,337	0.02%
2019/08/06	0	0.00	1	25.60	25.90	-1	1,503	-0.07%
2019/08/05	1	26.05	1	26.10	26.00	0	1,517	0.00%
2019/07/30	3	26.37	2	26.30	26.30	1	1,573	0.06%
2019/07/19	10	27.30	0	0.00	27.20	10	1,716	0.58%
2019/07/17	1	27.40	1	27.40	27.25	0	1,666	0.00%
2019/07/16	0	0.00	10	27.00	27.05	-10	1,607	-0.62%
2019/07/15	0.1	26.35	0	0.00	26.50	0.1	1,548	0.01%
2019/07/12	1	26.40	0	0.00	26.40	1	1,564	0.06%
2019/07/02	0	0.00	1	26.50	27.05	-1	1,625	-0.06%
2019/07/01	5	26.35	0	0.00	26.40	5	1,602	0.31%
2019/06/27	5	26.40	0	0.00	26.35	5	1,677	0.30%
2019/06/25	1	26.25	0	0.00	26.30	1	1,717	0.06%
2019/06/21	1	26.40	0	0.00	26.60	1	1,755	0.06%
2019/06/20	0	0.00	2	26.30	26.35	-2	1,763	-0.11%
2019/06/19	0	0.00	2	26.48	26.30	-2	1,825	-0.11%
2019/06/11	10	26.10	0	0.00	26.10	10	2,118	0.47%
2019/06/10	10	26.08	2	26.05	26.20	8	2,114	0.38%
2019/06/04	2	26.10	0	0.00	26.10	2	2,071	0.10%
2019/05/30	2	26.33	1	26.30	26.30	1	2,107	0.05%
2019/05/28	4	26.91	10	27.10	26.95	-6	2,144	-0.28%
2019/05/23	1	27.05	1	27.05	27.00	0	2,339	0.00%
2019/05/21	1	27.85	21	27.75	27.20	-20	2,470	-0.81%
2019/05/20	21	26.77	13	27.02	27.40	8	2,634	0.30%
2019/05/15	1	25.70	1	25.65	25.75	0	2,908	0.00%
2019/05/14	4	24.85	2	24.55	25.30	2	2,945	0.07%
2019/05/13	5	25.40	0	0.00	25.50	5	3,085	0.16%
2019/05/09	5	26.35	0	0.00	26.25	5	3,088	0.16%
2019/05/06	2	27.80	1	28.05	27.65	1	3,088	0.03%
2019/05/03	1	27.40	1	27.90	27.30	0	3,091	0.00%
2019/04/30	1	26.20	1	26.10	26.05	0	3,021	0.00%
2019/04/19	0	0.00	1	26.25	26.50	-1	3,065	-0.03%
2019/04/17	1	26.45	2	26.48	26.40	-1	3,068	-0.03%
2019/04/16	2	26.53	0	0.00	26.35	2	3,068	0.07%
2019/04/12	1	27.40	0	0.00	27.30	1	3,016	0.03%
2019/04/09	1	28.00	1	28.00	27.80	0	3,003	0.00%
2019/04/03	1	27.30	0	0.00	27.30	1	2,986	0.03%
2019/04/01	1	27.65	0	0.00	27.30	1	2,993	0.03%
2019/03/25	0	0.00	1	28.00	27.75	-1	2,971	-0.03%
2019/03/20	1	29.15	1	29.45	29.25	0	2,735	0.00%
2019/03/11	0	0.00	1	27.85	27.75	-1	2,571	-0.04%
2019/02/25	10	29.30	0	29.20	29.35	10	2,499	0.40%
2019/02/22	1	28.35	3	28.38	28.20	-2	2,414	-0.08%
2019/02/21	1	29.35	0	0.00	28.95	1	2,371	0.04%
2019/02/20	0	0.00	1	28.75	28.95	-1	2,315	-0.04%
2019/02/19	4	28.40	16	28.39	29.10	-12	2,203	-0.54%
2019/02/18	3	26.67	2	26.10	26.70	1	1,946	0.05%
2019/02/13	1	24.30	2	24.40	24.60	-1	1,714	-0.06%
2019/02/12	1	24.15	0	0.00	24.30	1	1,684	0.06%
2019/02/11	3	26.27	0	0.00	25.15	3	1,536	0.20%
2019/01/21	0	0.00	1	24.40	24.50	-1	1,468	-0.07%
2018/12/19	5	26.80	0	0.00	26.80	5	2,986	0.17%
2018/12/03	0	0.00	1	29.10	29.15	-1	3,118	-0.03%
2018/11/27	5	29.95	0	0.00	29.90	5	3,056	0.16%
2018/11/21	0	0.00	5	33.25	33.05	-5	2,971	-0.17%
2018/11/16	5	32.90	0	0.00	32.85	5	3,018	0.17%
2018/11/14	1	33.95	11	34.00	33.65	-10	2,998	-0.33%
2018/11/12	0	0.00	1	32.50	32.35	-1	2,919	-0.03%
2018/11/08	6	32.93	0	0.00	32.50	6	2,903	0.21%
2018/11/07	0	0.00	1	32.55	32.60	-1	2,903	-0.03%
2018/11/06	5	32.05	0	0.00	32.00	5	2,893	0.17%
2018/11/02	0	0.00	5	33.60	32.95	-5	2,855	-0.18%
2018/10/31	5	32.08	0	0.00	32.20	5	2,793	0.18%
2018/10/29	5	31.65	5	31.95	31.70	0	2,769	0.00%
2018/10/24	1	31.40	0	0.00	31.85	1	2,750	0.04%
2018/10/19	0	0.00	1	31.70	32.15	-1	2,876	-0.03%
2018/10/11	0	0.00	20	31.50	31.50	-20	2,980	-0.67%
2018/10/09	1	35.05	0	0.00	34.95	1	2,938	0.03%
2018/10/05	20	35.00	1	35.55	35.10	19	3,037	0.63%
2018/10/02	1	40.10	1	41.00	40.05	0	2,852	0.00%
2018/10/01	0	0.00	14	41.91	41.60	-14	2,765	-0.51%
2018/09/28	5	42.90	0	0.00	39.80	5	2,552	0.20%
2018/09/27	3	42.22	10	41.88	42.70	-7	2,425	-0.29%
2018/09/26	34	39.40	26	40.25	41.15	8	2,053	0.39%
2018/09/12	0	0.00	9	34.22	33.75	-9	2,307	-0.39%
2018/08/23	3	38.62	3	38.60	38.20	0	2,896	0.00%
2018/08/20	0.2	37.00	0	0.00	37.10	0.2	3,081	0.01%
2018/08/14	0	0.00	0.4	34.15	34.15	-0.4	3,339	-0.01%
2018/08/03	0	0.00	0.4	37.90	37.95	-0.4	4,580	-0.01%
2018/08/02	0.5	37.75	0	0.00	37.75	0.5	4,827	0.01%
2018/07/31	0.6	41.10	0	0.00	41.10	0.6	5,096	0.01%
2018/07/17	1	15.80	1	16.40	15.85	0	5,248	0.00%
2018/07/16	1	16.35	3	16.77	16.55	-2	5,300	-0.04%
2018/07/12	3	15.10	0	0.00	15.15	3	5,518	0.05%
2018/07/11	1	15.25	0	0.00	15.15	1	5,621	0.02%
2018/07/06	1	14.80	0	0.00	15.45	1	6,457	0.02%
2018/07/04	0	0.00	5	16.15	16.10	-5	7,627	-0.07%
2018/07/03	4	17.20	1	17.30	17.00	3	7,720	0.04%
2018/06/26	1	17.65	0	0.00	17.65	1	9,058	0.01%
2018/06/25	0	0.00	40	18.20	18.15	-40	9,292	-0.43%
2018/06/22	1	18.50	4	18.55	18.40	-3	9,531	-0.03%
2018/06/19	0	0.00	2	19.85	19.35	-2	9,482	-0.02%
2018/06/15	0	0.00	3	19.20	19.10	-3	9,398	-0.03%
2018/06/14	28	20.53	0	0.00	19.70	28	9,338	0.30%
2018/06/13	20	19.35	0	0.00	19.70	20	9,122	0.22%
2018/06/11	0	0.00	4	18.10	18.15	-4	8,918	-0.04%
2018/06/08	0	0.00	7	18.10	18.10	-7	8,919	-0.08%
2018/06/07	5	18.15	1	18.20	18.30	4	8,910	0.04%
2018/06/05	0	0.00	5	18.50	18.50	-5	8,900	-0.06%
2018/06/04	2	18.80	5	19.00	18.85	-3	8,870	-0.03%
2018/06/01	3	18.47	0	0.00	18.90	3	8,831	0.03%
2018/05/31	0	0.00	3	18.25	18.20	-3	8,761	-0.03%
2018/05/28	3	18.30	70	18.30	18.25	-67	8,746	-0.77%
2018/05/25	0	0.00	10	19.03	18.70	-10	8,721	-0.11%
2018/05/24	10	19.05	0	0.00	19.30	10	8,710	0.11%
2018/05/21	10	19.10	0	0.00	19.10	10	8,536	0.12%
2018/05/18	20	19.15	25	19.15	19.50	-5	8,493	-0.06%
2018/05/17	1	19.55	4	19.40	19.15	-3	8,462	-0.04%
2018/05/16	31	20.49	0	0.00	20.30	31	8,321	0.37%
2018/05/14	13	20.34	0	0.00	20.30	13	8,277	0.16%
2018/05/11	0	0.00	73	20.86	20.70	-73	8,260	-0.88%
2018/05/10	1	20.95	0	0.00	20.90	1	8,217	0.01%
2018/05/09	0	0.00	29	21.89	21.50	-29	8,186	-0.35%
2018/05/08	1	20.95	0	0.00	20.90	1	8,040	0.01%
2018/05/07	12	21.38	0	0.00	22.00	12	7,918	0.15%
2018/05/03	2	21.80	0	0.00	21.40	2	7,599	0.03%
2018/05/02	32	23.98	6	24.32	23.70	26	7,419	0.35%
2018/04/30	6	23.53	22	24.19	24.20	-16	7,147	-0.22%
2018/04/27	2	21.50	0	0.00	22.00	2	6,924	0.03%
2018/04/26	49	23.00	0	0.00	21.45	49	6,817	0.72%
2018/04/25	10	23.42	0	0.00	23.80	10	6,690	0.15%
2018/04/24	9	24.55	0	0.00	24.00	9	6,694	0.13%
2018/04/23	18	25.10	0	0.00	25.10	18	6,860	0.26%
2018/04/20	11	25.23	16	25.33	25.40	-5	6,824	-0.07%
2018/04/19	21	26.12	44	25.44	25.90	-23	6,738	-0.34%
2018/04/18	9	23.80	56	24.46	24.80	-47	6,566	-0.72%
2018/04/17	11	24.21	31	24.19	24.05	-20	6,658	-0.30%
2018/04/13	38	26.02	6	26.20	25.50	32	6,977	0.46%
2018/04/12	43	26.12	1	26.50	26.40	42	6,854	0.61%
2018/04/11	50	23.29	80	23.82	26.05	-30	6,572	-0.46%
2018/04/10	98	23.33	162	24.25	23.70	-64	5,896	-1.09%	大賣/
2018/04/09	31	22.10	1	22.10	22.10	30	5,290	0.57%
2018/04/03	3	18.38	26	19.63	20.10	-23	5,118	-0.45%
2018/04/02	22	18.73	17	18.53	18.40	5	4,878	0.10%
2018/03/31	72	18.60	33.4	18.60	18.60	38.6	4,723	0.82%
2018/03/30	119	18.20	21	18.02	18.35	98	4,498	2.18%	大買/
2018/03/29	20	17.80	69	17.08	17.70	-49	4,080	-1.20%
2018/03/28	66	16.13	5	16.25	16.20	61	3,675	1.66%
2018/03/27	2	15.10	16	15.80	15.80	-14	3,398	-0.41%
2018/03/22	41	14.35	0	0.00	14.30	41	3,114	1.32%
2018/03/20	0	0.00	1	14.30	14.30	-1	3,107	-0.03%
2018/03/14	1	14.25	2	14.38	14.25	-1	3,092	-0.03%
2018/03/09	1	13.80	1	13.80	13.80	0	3,026	0.00%
2018/03/05	2	14.33	2	14.40	14.35	0	3,012	0.00%
2018/02/23	0	0.00	5	13.00	14.00	-5	3,000	-0.17%
2018/02/08	0	0.00	35	13.22	13.25	-35	2,973	-1.18%
2018/02/07	0	0.00	30	13.32	13.45	-30	2,976	-1.01%
2018/02/06	11	12.94	4	12.88	12.80	7	2,951	0.24%
2018/02/02	30	14.03	2	14.40	14.20	28	2,894	0.97%
2018/02/01	2	14.60	50	14.61	14.60	-48	2,930	-1.64%
2018/01/31	0	0.00	10	14.20	14.30	-10	2,909	-0.34%
2018/01/29	5	14.30	0	0.00	14.10	5	3,116	0.16%
2018/01/26	11	14.10	0	0.00	14.10	11	3,131	0.35%
2018/01/25	6	13.91	0	0.00	14.10	6	3,154	0.19%
2018/01/24	11	14.04	0	0.00	14.00	11	3,150	0.35%
2018/01/19	10	14.90	0	0.00	14.55	10	3,098	0.32%
2018/01/18	1	14.50	5	15.10	14.80	-4	3,062	-0.13%
2018/01/17	0	0.00	57	15.13	15.25	-57	2,957	-1.93%
2018/01/15	4	14.03	0	0.00	13.70	4	2,661	0.15%
2018/01/12	5	13.93	3	13.70	13.80	2	2,617	0.08%
2018/01/11	21	13.44	1	13.80	13.85	20	2,561	0.78%
2018/01/10	7	14.79	10	14.90	14.75	-3	2,356	-0.13%
2018/01/09	102	15.04	23	15.04	15.25	79	2,210	3.57%	大買/
2018/01/08	5	13.90	1	13.45	13.90	4	1,768	0.23%
2018/01/05	33	12.42	6	12.61	12.65	27	1,616	1.67%