台船 (2208)-凱基-高美館券商分點個股進出

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
18.25
漲跌
▲0.35
漲幅
+1.96%
成交量
3,474張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台船 (2208)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/09	10	18.00	0	0.00	17.90	10	5,062	0.20%
2024/05/08	8	18.00	0	0.00	18.00	8	5,067	0.16%
2024/05/07	9.6	18.12	7	18.10	18.05	2.6	5,081	0.05%
2024/05/06	3.1	18.20	8	18.25	18.25	-4.9	5,090	-0.10%
2024/05/03	2	18.10	3	18.15	18.15	-1	5,088	-0.02%
2024/05/02	4	18.09	2	18.15	18.10	2	5,090	0.04%
2024/04/30	7	18.19	0	0.00	18.20	7	5,145	0.14%
2024/04/29	5	18.30	16	18.52	18.35	-11	5,227	-0.21%
2024/04/26	7	18.19	1	18.05	18.15	6	5,244	0.11%
2024/04/25	10.1	18.16	0	0.00	18.10	10.1	5,267	0.19%
2024/04/24	11	18.30	0	0.00	18.30	11	5,312	0.21%
2024/04/23	3.1	18.24	0	0.00	18.30	3.1	5,410	0.06%
2024/04/22	3	18.37	21	18.31	18.45	-18	5,500	-0.33%
2024/04/19	4	18.60	3	18.72	18.70	1	5,679	0.02%
2024/04/18	0	0.00	3.4	19.06	19.05	-3.4	6,197	-0.05%
2024/04/17	7	18.89	2	18.91	19.00	5	6,202	0.08%
2024/04/16	6.2	19.08	0	0.00	18.85	6.2	6,218	0.10%
2024/04/15	1	19.45	177	19.73	19.40	-176	6,169	-2.85%	大賣/鉅額交易
2024/04/12	12	19.09	6	19.07	19.05	6	6,116	0.10%
2024/04/11	11	19.20	6	19.20	19.15	5	6,134	0.08%
2024/04/10	9.1	19.70	156	19.60	19.50	-146.9	6,071	-2.42%	大賣/鉅額交易
2024/04/09	0	18.85	2	18.95	19.05	-2	5,805	-0.03%
2024/04/08	2.1	18.94	4	18.95	18.90	-1.9	5,772	-0.03%
2024/04/02	5	18.75	1	18.75	18.70	4	5,767	0.07%
2024/04/01	20.1	18.95	0	0.00	18.90	20.1	5,790	0.35%
2024/03/29	1	19.00	0	0.00	18.85	1	5,753	0.02%
2024/03/28	23.1	19.13	21	19.29	18.95	2.1	5,740	0.04%
2024/03/27	15	19.12	47	19.20	19.10	-32	5,696	-0.56%
2024/03/26	34.1	19.40	42	19.39	18.80	-7.9	5,614	-0.14%
2024/03/25	7.1	19.09	11	19.25	19.10	-3.9	5,481	-0.07%
2024/03/22	16	19.05	37	19.13	19.05	-21	5,430	-0.39%
2024/03/21	51	18.82	1.2	18.84	18.90	49.8	5,313	0.94%
2024/03/20	13	18.81	1	18.95	18.75	12	5,245	0.23%
2024/03/19	30	19.24	22.1	19.11	19.25	7.9	5,153	0.15%
2024/03/18	11	18.63	49.3	18.68	18.60	-38.3	4,770	-0.80%
2024/03/15	0.1	17.65	10	17.80	17.75	-9.9	4,490	-0.22%
2024/03/14	0	17.70	0.2	17.60	17.60	-0.2	4,455	0.00%
2024/03/13	0.2	17.75	0	0.00	17.65	0.2	4,453	0.00%
2024/03/12	2	17.80	0	0.00	17.75	2	4,430	0.05%
2024/03/11	1	17.70	2.1	17.65	17.75	-1.1	4,398	-0.03%
2024/03/08	0.6	17.73	0	0.00	17.55	0.6	4,380	0.01%
2024/03/07	4.5	17.74	4	17.79	17.75	0.5	4,387	0.01%
2024/03/06	1.1	17.91	5	17.94	17.90	-3.9	4,330	-0.09%
2024/03/05	1	18.00	0	0.00	17.95	1	4,295	0.02%
2024/03/04	2.1	18.05	14	18.05	18.00	-12	4,260	-0.28%
2024/03/01	1.2	18.16	0	0.00	18.20	1.2	4,242	0.03%
2024/02/29	23	18.38	192	18.31	18.35	-169	4,228	-4.00%	大賣/鉅額交易
2024/02/27	36	18.06	90	18.25	18.05	-54	4,145	-1.30%
2024/02/26	33	18.06	40	18.14	18.05	-7	4,100	-0.17%
2024/02/23	23	18.13	350	18.05	17.95	-327	4,062	-8.05%	大賣/鉅額交易
2024/02/22	13.1	18.13	5	18.15	18.20	8.1	3,970	0.20%
2024/02/21	14.7	17.95	5	17.94	17.90	9.7	3,829	0.25%
2024/02/20	4.5	17.98	0	0.00	18.00	4.5	3,776	0.12%
2024/02/19	2.5	18.08	1	18.10	18.15	1.5	3,678	0.04%
2024/02/16	4.3	18.11	0	0.00	18.15	4.3	3,611	0.12%
2024/02/15	0	0.00	93	18.05	18.15	-93	3,584	-2.59%
2024/02/05	41.1	17.70	3	17.80	17.90	38.1	3,542	1.07%
2024/02/01	1	18.05	1	18.30	18.25	0	3,441	0.00%
2024/01/30	1	18.35	0	0.00	18.20	1	3,396	0.03%
2024/01/29	2	18.30	13	18.38	18.25	-11	3,358	-0.33%
2024/01/25	1	18.60	1	18.60	18.55	0	3,323	0.00%
2024/01/24	2	18.40	3	18.70	18.60	-1	3,298	-0.03%
2024/01/23	10.4	18.36	11	18.45	18.45	-0.6	3,225	-0.02%
2024/01/22	16	18.16	2	18.10	18.10	14	3,130	0.45%
2024/01/19	0.9	18.00	0	0.00	17.95	0.9	3,079	0.03%
2024/01/18	9.1	18.07	12.5	18.10	18.00	-3.4	3,017	-0.11%
2024/01/17	1.1	18.39	1	18.40	18.15	0.1	2,941	0.00%
2024/01/16	4.9	18.55	11.6	18.56	18.55	-6.8	2,832	-0.24%
2024/01/15	22.2	19.06	116	19.26	19.05	-93.8	2,728	-3.44%	大賣/
2024/01/12	64.3	18.87	611	18.72	18.90	-546.7	2,509	-21.79%	大賣/鉅額交易
2024/01/11	2	20.10	0	0.00	20.00	2	1,927	0.10%
2024/01/10	3	20.47	0	0.00	20.10	3	1,888	0.16%
2024/01/09	6	20.52	12	20.58	20.45	-6	1,843	-0.33%
2024/01/08	5	20.80	4	21.09	20.90	1	1,802	0.06%
2024/01/05	10	20.20	0	0.00	20.50	10	1,685	0.59%
2024/01/04	4	20.00	75	20.05	20.00	-71	1,663	-4.27%
2024/01/03	3	20.05	2	20.10	20.10	1	1,701	0.06%
2024/01/02	0.1	20.10	0.1	20.05	20.10	-0.1	1,696	0.00%
2023/12/29	10	20.20	4	20.25	20.30	6	1,680	0.36%
2023/12/28	1	20.25	0	0.00	20.25	1	1,655	0.06%
2023/12/27	3.1	20.45	0	0.00	20.45	3.1	1,648	0.19%
2023/12/26	17.2	20.33	0	0.00	20.50	17.2	1,676	1.02%
2023/12/25	7	20.29	0	0.00	20.20	7	1,733	0.40%
2023/12/22	2	20.55	0	0.00	20.50	2	1,727	0.12%
2023/12/21	0	0.00	1	20.75	20.65	-1	1,751	-0.06%
2023/12/20	12	20.62	0	0.00	20.75	12	1,773	0.68%
2023/12/19	4	20.63	1	20.75	20.60	3	1,821	0.16%
2023/12/18	1	21.25	2	21.30	21.20	-1	1,888	-0.05%
2023/12/15	0	0.00	2	21.40	21.45	-2	2,161	-0.09%
2023/12/14	0	0.00	1	21.50	21.80	-1	2,178	-0.05%
2023/12/11	1	21.45	0	0.00	21.45	1	2,192	0.05%
2023/12/08	1	21.35	0	0.00	21.30	1	2,179	0.05%
2023/12/04	2	22.20	12	22.24	22.20	-10	2,227	-0.45%
2023/12/01	1	21.70	0	0.00	21.60	1	2,201	0.05%
2023/11/30	0	0.00	2	21.63	21.65	-2	2,255	-0.09%
2023/11/29	1	21.50	0	0.00	21.80	1	2,313	0.04%
2023/11/27	12.2	21.68	0	0.00	21.60	12.2	2,333	0.52%
2023/11/24	0	0.00	7	21.59	21.60	-7	2,324	-0.30%
2023/11/23	0	0.00	1	21.25	21.25	-1	2,306	-0.04%
2023/11/22	2	21.18	0	0.00	21.15	2	2,312	0.09%
2023/11/21	0	0.00	10	20.95	21.15	-10	2,337	-0.43%
2023/11/20	0	0.00	2	21.10	21.15	-2	2,410	-0.08%
2023/11/16	5	20.80	2	20.88	20.90	3	2,455	0.12%
2023/11/15	0	0.00	1	20.70	20.85	-1	2,452	-0.04%
2023/11/13	0	20.30	0	0.00	20.30	0	2,482	0.00%
2023/11/10	2	20.30	1	20.30	20.20	1	2,516	0.04%
2023/11/08	0	0.00	11	20.65	20.60	-11	2,556	-0.43%
2023/11/07	1	20.75	1	20.95	20.95	0	2,588	0.00%
2023/11/06	4.1	20.84	1	20.80	20.90	3.1	2,735	0.11%
2023/11/03	0	0.00	28	20.73	20.50	-28	2,744	-1.02%
2023/11/02	10	20.50	1	20.50	20.50	9	2,751	0.33%
2023/11/01	2.1	20.15	0	0.00	20.25	2.1	2,758	0.07%
2023/10/31	1	20.55	0	0.00	20.15	1	2,765	0.04%
2023/10/27	1	20.35	0	0.00	20.35	1	2,810	0.04%
2023/10/26	14	20.51	0	20.40	20.35	14	2,854	0.49%
2023/10/25	0	0.00	5	20.65	20.60	-5	2,864	-0.17%
2023/10/24	1.3	20.21	0	0.00	20.40	1.3	2,890	0.04%
2023/10/23	1	20.25	2	20.40	20.25	-1	2,906	-0.03%
2023/10/20	4.4	20.37	8.1	20.39	20.30	-3.7	2,939	-0.13%
2023/10/19	2	20.65	0	0.00	20.70	2	2,950	0.07%
2023/10/18	1	20.80	10	20.65	20.70	-9	2,968	-0.30%
2023/10/16	12.1	21.12	0	0.00	21.10	12.1	3,010	0.40%
2023/10/13	0	0.00	0.2	21.45	21.45	-0.2	3,056	-0.01%
2023/10/12	0.1	21.43	0	0.00	21.35	0.1	3,080	0.00%
2023/10/11	3	21.82	5.1	22.06	21.70	-2.1	3,109	-0.07%
2023/10/06	2	21.73	0	0.00	21.75	2	3,087	0.06%
2023/10/05	1.1	21.86	0	0.00	21.85	1.1	3,110	0.04%
2023/10/04	1.1	21.82	1	21.85	21.90	0.1	3,129	0.00%
2023/10/03	1	22.20	1.5	22.41	22.00	-0.5	3,123	-0.02%
2023/10/02	8.4	22.24	1	22.25	22.25	7.4	3,115	0.24%
2023/09/28	2.2	22.99	2	23.35	22.85	0.1	3,073	0.00%
2023/09/27	1.1	23.40	0	0.00	23.40	1.1	3,022	0.04%
2023/09/26	1	23.65	0	0.00	23.40	1	3,072	0.03%
2023/09/22	1	23.60	1.4	24.16	24.20	-0.4	3,274	-0.01%
2023/09/21	1	23.70	2	23.90	23.65	-1	3,276	-0.03%
2023/09/20	113	24.72	8	24.71	24.65	105	3,243	3.24%	大買/鉅額交易
2023/09/19	97	23.90	0	0.00	23.90	97	2,977	3.26%
2023/09/18	0	0.00	4.2	23.78	23.65	-4.2	2,948	-0.14%
2023/09/15	0	0.00	0.2	23.55	23.45	-0.2	2,945	-0.01%
2023/09/12	2	23.13	0	0.00	23.25	2	3,034	0.07%
2023/09/11	3	24.20	11	24.09	23.90	-8	3,042	-0.26%
2023/09/07	5	23.81	0	0.00	23.80	5	3,117	0.16%
2023/09/06	3.1	23.90	6	23.83	23.80	-2.9	3,151	-0.09%
2023/09/05	0.1	23.90	0	0.00	23.85	0.1	3,155	0.00%
2023/09/04	0	0.00	0.3	23.70	23.75	-0.3	3,151	-0.01%
2023/09/01	0	0.00	1	23.30	23.20	-1	3,130	-0.03%
2023/08/30	0	0.00	4	22.90	22.90	-4	3,236	-0.12%
2023/08/29	5	22.95	3	22.90	22.85	2	3,276	0.06%
2023/08/28	0	0.00	1	23.20	22.65	-1	3,299	-0.03%
2023/08/25	0	0.00	0.2	22.90	22.70	-0.2	3,321	-0.01%
2023/08/24	0	0.00	2.1	22.89	22.90	-2.1	3,332	-0.06%
2023/08/23	0.3	22.20	2.2	22.18	22.20	-2	3,301	-0.06%
2023/08/22	0	0.00	3.7	21.30	21.30	-3.7	3,362	-0.11%
2023/08/18	0	21.25	0	0.00	21.45	0	3,513	0.00%
2023/08/17	0	21.18	0	0.00	21.20	0	3,639	0.00%
2023/08/16	0	0.00	3	20.80	20.80	-3	3,837	-0.08%
2023/08/14	2	21.23	0	0.00	21.30	2	3,929	0.05%
2023/08/11	0	0.00	0.1	21.85	21.85	-0.1	3,992	0.00%
2023/08/10	7	21.74	9	21.20	21.65	-2	4,061	-0.05%
2023/08/09	1	23.50	10	23.40	23.55	-9	4,065	-0.22%
2023/08/07	0	0.00	2	23.40	23.40	-2	4,245	-0.05%
2023/08/04	2	23.43	2	23.45	23.45	0	4,306	0.00%
2023/08/02	5	23.45	0	0.00	23.25	5	4,406	0.11%
2023/07/28	2	23.25	0	0.00	23.25	2	4,696	0.04%
2023/07/27	2	23.30	0	0.00	23.35	2	4,828	0.04%
2023/07/26	0	0.00	3	23.23	23.10	-3	4,966	-0.06%
2023/07/25	1	23.10	1	23.40	23.10	0	5,132	0.00%
2023/07/24	2	23.13	0	0.00	23.05	2	5,276	0.04%
2023/07/21	0	0.00	2	23.20	23.40	-2	5,369	-0.04%
2023/07/20	0	0.00	6	23.45	23.60	-6	5,619	-0.11%
2023/07/19	3	23.10	0	0.00	23.05	3	5,723	0.05%
2023/07/18	6.1	23.29	0	0.00	23.20	6.1	6,021	0.10%
2023/07/17	2.1	23.48	2	23.70	23.70	0.1	6,255	0.00%
2023/07/14	9	23.67	32	23.72	23.70	-23	6,647	-0.35%
2023/07/11	0	0.00	0	24.60	24.45	0	10,315	0.00%
2023/07/10	6	24.00	0	0.00	24.00	6	11,545	0.05%
2023/07/07	1	24.25	1	24.40	24.15	0	12,009	0.00%
2023/07/06	30	24.77	1	24.52	24.50	29	12,275	0.24%
2023/07/05	10	24.90	6	24.97	24.70	4	12,664	0.03%
2023/07/04	3.1	25.16	0	0.00	24.95	3.1	12,964	0.02%
2023/07/03	6	24.42	15	24.79	24.95	-9	13,434	-0.07%
2023/06/30	53	24.81	1.1	24.98	24.75	51.9	13,414	0.39%
2023/06/28	0	0.00	0.1	24.45	24.35	-0.1	13,288	0.00%
2023/06/27	0.1	23.85	6	23.90	23.75	-5.9	13,354	-0.04%
2023/06/26	2	24.00	4	23.95	24.00	-2	13,520	-0.01%
2023/06/21	10	24.35	3	24.30	24.35	7	13,543	0.05%
2023/06/20	0	0.00	6	24.32	24.30	-6	13,572	-0.04%
2023/06/19	0.1	24.65	4	24.31	24.65	-4	13,584	-0.03%
2023/06/16	0	0.00	1	24.15	24.25	-1	13,523	-0.01%
2023/06/15	2.1	23.60	4	23.60	24.00	-1.9	13,496	-0.01%
2023/06/14	5	23.78	1	23.80	23.80	4	13,495	0.03%
2023/06/13	15	23.97	14	24.05	24.00	1	13,476	0.01%
2023/06/12	4.1	24.43	0	24.40	24.40	4.1	13,450	0.03%
2023/06/09	2	24.90	0	0.00	24.85	2	13,444	0.01%
2023/06/08	3	25.25	4	25.23	25.00	-1	13,524	-0.01%
2023/06/07	6	25.27	2	24.98	25.00	4	13,615	0.03%
2023/06/06	3	25.07	9	25.08	25.00	-6	13,710	-0.04%
2023/06/05	9	25.26	15.1	25.22	25.25	-6.1	13,754	-0.04%
2023/06/02	1	24.50	0	0.00	24.55	1	13,692	0.01%
2023/06/01	3	24.55	0	0.00	24.50	3	13,707	0.02%
2023/05/30	0.1	24.25	0	0.00	24.20	0.1	13,743	0.00%
2023/05/26	12.2	24.32	1.4	24.16	24.15	10.8	14,024	0.08%
2023/05/25	5.4	25.08	3	25.20	25.00	2.4	14,202	0.02%
2023/05/24	32.1	25.31	4	25.45	25.50	28.1	14,532	0.19%
2023/05/23	4	25.04	7	25.16	25.20	-3	14,960	-0.02%
2023/05/22	32	25.59	196.7	25.15	25.75	-164.7	15,172	-1.09%	大賣/鉅額交易
2023/05/19	54	24.35	136	24.79	24.40	-82	15,107	-0.54%	大賣/
2023/05/18	1	24.65	79	24.63	24.55	-78	15,087	-0.52%
2023/05/17	0	0.00	94	24.57	24.50	-94	15,114	-0.62%
2023/05/16	6	24.13	23	24.32	24.20	-17	15,064	-0.11%
2023/05/15	16	24.22	65	24.26	24.40	-49	15,050	-0.33%
2023/05/12	38.5	23.72	29	23.46	23.45	9.5	14,986	0.06%
2023/05/11	38.5	23.72	29	23.46	23.30	9.5	15,004	0.06%
2023/05/10	34	24.10	21	24.29	24.00	13	14,860	0.09%
2023/05/09	49	24.30	44	23.96	24.00	5	14,813	0.03%
2023/05/08	40	24.45	31	24.75	24.60	9	14,767	0.06%
2023/05/05	79.3	24.63	75	24.55	24.45	4.3	14,788	0.03%
2023/05/04	179.2	25.24	7	24.95	24.95	172.2	14,725	1.17%	大買/鉅額交易
2023/05/03	101	25.79	25.6	26.20	25.60	75.4	14,602	0.52%	大買/
2023/05/02	46	26.06	30	26.50	26.00	16	14,519	0.11%
2023/04/28	59.4	25.87	62	26.26	25.95	-2.7	14,388	-0.02%
2023/04/27	19	25.54	127	25.93	25.80	-108	14,204	-0.76%	大賣/鉅額交易
2023/04/26	30.5	25.62	6	25.93	25.60	24.5	14,028	0.17%
2023/04/25	236	26.16	376	26.71	25.80	-140	13,919	-1.01%	大買/大賣/鉅額交易
2023/04/24	3	26.18	69.5	26.32	26.20	-66.5	13,643	-0.49%
2023/04/21	186.4	25.65	203.7	25.87	25.90	-17.3	13,517	-0.13%	大買/大賣/
2023/04/20	40	26.14	34	26.32	26.00	6	13,184	0.05%
2023/04/19	92	26.65	21.4	26.62	26.35	70.6	12,924	0.55%
2023/04/18	175.1	26.95	26	26.94	27.30	149.1	12,499	1.19%	大買/鉅額交易
2023/04/17	85	27.61	212.5	27.33	28.00	-127.5	11,720	-1.09%	大賣/鉅額交易
2023/04/14	434	26.46	51	27.02	26.45	383	10,447	3.67%	大買/鉅額交易
2023/04/13	105	25.55	132.9	25.80	26.85	-27.9	8,708	-0.32%	大買/大賣/
2023/04/12	12	24.35	35.5	24.39	24.45	-23.5	7,450	-0.32%
2023/04/11	13	23.94	28	24.10	23.60	-15	6,981	-0.21%
2023/04/10	4.3	23.95	23	23.82	24.05	-18.7	6,724	-0.28%
2023/04/07	32	22.95	1	22.85	22.80	31	6,381	0.49%
2023/04/06	29	24.08	49	24.09	23.75	-20	6,051	-0.33%
2023/03/31	2	23.43	0	0.00	23.35	2	5,535	0.04%
2023/03/30	0	0.00	2	23.55	23.50	-2	5,525	-0.04%
2023/03/29	1	23.25	15	23.47	23.40	-14	5,514	-0.25%
2023/03/28	11	23.27	5	23.45	23.45	6	5,472	0.11%
2023/03/27	4	23.64	10	23.54	23.50	-6	5,380	-0.11%
2023/03/24	1	22.45	2	22.73	22.75	-1	5,266	-0.02%
2023/03/23	2.1	22.43	2	22.40	22.40	0.1	5,440	0.00%
2023/03/22	10	22.23	5	22.10	22.25	5	5,405	0.09%
2023/03/21	0	0.00	3	22.00	22.00	-3	5,397	-0.06%
2023/03/17	1	21.40	1.1	21.43	21.65	-0.1	5,452	0.00%
2023/03/16	0	0.00	3	21.10	21.05	-3	5,439	-0.06%
2023/03/14	1.1	21.66	0	0.00	21.55	1.1	5,476	0.02%
2023/03/13	4	21.97	1	22.20	21.85	3	5,537	0.05%
2023/03/10	7	22.80	1	22.70	22.55	6	5,579	0.11%
2023/03/09	6	23.48	21	23.48	23.55	-15	5,546	-0.27%
2023/03/08	4.1	23.14	1.1	23.19	23.20	3	5,953	0.05%
2023/03/07	2	23.10	3	22.90	22.90	-1	6,051	-0.02%
2023/03/06	0	0.00	1.2	23.00	23.05	-1.2	6,032	-0.02%
2023/03/03	4	23.10	2	23.10	22.90	2	6,013	0.03%
2023/03/02	9	23.08	3	23.15	23.05	6	6,033	0.10%
2023/03/01	6	22.87	0	0.00	22.80	6	6,074	0.10%
2023/02/24	15	23.59	12	23.68	23.55	3	5,998	0.05%
2023/02/23	13	24.14	52	24.24	24.05	-39	5,785	-0.67%
2023/02/22	23	24.15	32	24.24	24.20	-9	5,503	-0.16%
2023/02/21	34	23.63	8	23.54	23.90	26	5,138	0.51%
2023/02/20	6	22.92	13.2	23.17	23.25	-7.2	4,657	-0.15%
2023/02/17	9	21.32	19	21.49	21.50	-10	4,327	-0.23%
2023/02/16	4	20.84	7	20.87	20.85	-3	4,204	-0.07%
2023/02/15	0	20.90	2	20.90	21.00	-2	4,246	-0.05%
2023/02/14	3	20.83	3	20.65	20.65	0	4,317	0.00%
2023/02/13	3	20.95	2	21.08	21.00	1	4,358	0.02%
2023/02/10	2	20.90	15	20.79	20.65	-13	4,522	-0.29%
2023/02/09	1	20.50	2	20.60	20.50	-1	4,544	-0.02%
2023/02/08	1	20.25	2.1	20.21	20.25	-1.1	4,555	-0.02%
2023/02/07	2	20.35	0	0.00	20.30	2	4,534	0.04%
2023/02/06	3	20.47	12	20.68	20.20	-9	4,508	-0.20%
2023/02/03	22	20.30	29.8	20.52	20.45	-7.8	4,443	-0.17%
2023/02/02	1	20.05	13	20.03	20.10	-12	4,350	-0.28%
2023/02/01	8	19.62	15	19.73	19.85	-7	4,275	-0.16%
2023/01/31	3	19.30	0	0.00	19.35	3	4,223	0.07%
2023/01/30	8	18.69	2	18.80	18.70	6	4,170	0.14%
2023/01/17	3	18.70	0	0.00	18.45	3	4,137	0.07%
2023/01/16	3	18.55	0	0.00	18.40	3	4,142	0.07%
2023/01/12	0	0.00	20	18.75	18.60	-20	4,137	-0.48%
2023/01/11	0	0.00	3	18.80	18.90	-3	4,133	-0.07%
2023/01/10	0	0.00	6	18.65	18.65	-6	4,124	-0.15%
2023/01/09	1	18.80	0	0.00	18.70	1	4,119	0.02%
2023/01/06	1	18.85	0	0.00	18.85	1	4,097	0.02%
2023/01/05	2	19.30	5	19.10	19.00	-3	4,116	-0.07%
2023/01/04	2	19.20	5	19.20	19.15	-3	4,121	-0.07%
2023/01/03	0	0.00	1	19.20	19.20	-1	4,122	-0.02%
2022/12/30	5	19.54	12	19.44	19.50	-7	4,107	-0.17%
2022/12/28	0	0.00	32	19.80	19.70	-32	4,087	-0.78%
2022/12/27	8	19.91	13	19.68	19.80	-5	4,053	-0.12%
2022/12/26	0	0.00	4	19.50	19.55	-4	3,973	-0.10%
2022/12/23	2	19.45	6	19.51	19.50	-4	3,976	-0.10%
2022/12/22	0	0.00	15	19.73	19.60	-15	3,959	-0.38%
2022/12/21	0	0.00	1	19.90	19.45	-1	3,958	-0.03%
2022/12/20	29	19.42	11	19.21	19.15	18	3,923	0.46%
2022/12/16	4	19.95	7	19.90	20.10	-3	3,873	-0.08%
2022/12/15	7	20.36	7	20.44	20.30	0	3,799	0.00%
2022/12/13	12	19.80	0	0.00	19.70	12	3,568	0.34%
2022/12/12	16	19.84	4	20.19	19.55	12	3,539	0.34%
2022/12/09	13	19.92	2	20.10	19.90	11	3,509	0.31%
2022/12/08	3	19.63	2	19.60	19.65	1	3,437	0.03%
2022/12/07	3	19.85	3	19.80	19.65	0	3,400	0.00%
2022/12/06	17	19.79	4	19.75	19.55	13	3,344	0.39%
2022/12/05	18	20.05	8	20.34	19.90	10	3,272	0.31%
2022/12/02	11	19.80	12	20.11	19.95	-1	3,171	-0.03%
2022/12/01	12	19.79	1	20.00	19.55	11	3,017	0.36%
2022/11/30	32	20.66	55	20.24	19.90	-23	2,906	-0.79%
2022/11/29	32	18.52	22.7	19.69	19.85	9.3	2,364	0.39%
2022/11/28	5	17.93	0	0.00	18.05	5	2,169	0.23%
2022/11/25	12	18.57	1	18.70	18.35	11	2,150	0.51%
2022/11/24	37	18.51	12	18.58	18.40	25	2,107	1.19%
2022/11/23	3	18.28	1	18.15	18.45	2	2,030	0.10%
2022/11/22	2	17.60	6	18.18	18.25	-4	1,937	-0.21%
2022/11/21	3	17.50	13	17.50	17.40	-10	1,863	-0.54%
2022/11/18	2	17.85	10	17.80	17.80	-8	1,846	-0.43%
2022/11/17	0	0.00	10	17.77	18.00	-10	1,837	-0.54%
2022/11/16	10	18.27	10	18.05	18.20	0	1,786	0.00%
2022/11/15	6	18.37	4	18.20	18.20	2	1,752	0.11%
2022/11/14	2	18.45	8	18.49	18.50	-6	1,714	-0.35%
2022/11/11	3	18.95	11	18.86	18.75	-8	1,672	-0.48%
2022/11/10	1	18.95	23	19.15	18.95	-22	1,586	-1.39%
2022/11/09	1	18.20	12	18.38	18.65	-11	1,411	-0.78%
2022/11/08	11	18.51	20	18.40	18.50	-9	1,331	-0.68%
2022/11/07	0	0.00	2	18.15	18.15	-2	1,088	-0.18%
2022/11/04	0	0.00	8	15.99	16.50	-8	976	-0.82%
2022/11/03	1	15.00	5	15.05	15.00	-4	898	-0.44%
2022/11/02	1	15.15	2	15.25	15.20	-1	899	-0.11%
2022/11/01	0	15.15	5	15.10	15.10	-5	904	-0.55%
2022/10/31	3	14.73	0	0.00	14.70	3	924	0.33%
2022/10/28	0	15.00	0	0.00	14.70	0	934	0.00%
2022/10/26	0	0.00	1	14.90	14.80	-1	986	-0.10%
2022/10/25	1	14.90	0	0.00	14.75	1	977	0.10%
2022/10/24	0	0.00	2	15.10	15.00	-2	968	-0.21%
2022/10/20	12	14.65	0	0.00	14.65	12	948	1.27%
2022/10/19	7	15.01	1	15.15	15.00	6	937	0.64%
2022/10/18	13	14.95	0	0.00	15.00	13	930	1.40%
2022/10/17	1	14.65	0	0.00	14.90	1	932	0.11%
2022/10/14	9	15.06	5	15.02	15.00	4	941	0.42%
2022/10/13	4	14.88	21	14.78	14.55	-17	936	-1.81%
2022/10/12	4	15.46	0	0.00	15.40	4	912	0.44%
2022/10/11	1	15.75	0	0.00	15.70	1	900	0.11%
2022/10/03	1	15.95	0	0.00	16.00	1	917	0.11%
2022/09/28	5.5	16.05	0	0.00	15.90	5.5	902	0.61%
2022/09/26	2	16.78	0	0.00	16.75	2	877	0.23%
2022/09/23	7	17.29	0	0.00	17.20	7	883	0.79%
2022/09/21	1	17.50	0	0.00	17.60	1	871	0.11%
2022/09/20	2	17.65	0	0.00	17.65	2	870	0.23%
2022/09/14	2	17.90	0	0.00	17.95	2	909	0.22%
2022/09/12	0	0.00	11	18.14	18.25	-11	963	-1.14%
2022/09/08	1	17.95	6	17.90	17.95	-5	978	-0.51%
2022/09/07	6	18.03	0	0.00	17.85	6	994	0.60%
2022/09/06	0.1	18.10	10	18.05	17.95	-9.9	1,004	-0.99%
2022/09/05	0	0.00	1	18.15	18.00	-1	1,032	-0.10%
2022/09/02	5	18.15	11	18.10	18.20	-6	1,061	-0.57%
2022/09/01	0	0.00	5	18.10	18.15	-5	1,064	-0.47%
2022/08/30	0	0.00	12	18.21	18.20	-12	1,071	-1.12%
2022/08/29	0	0.00	2	18.15	18.20	-2	1,069	-0.19%
2022/08/26	0	0.00	1	18.80	18.65	-1	1,060	-0.09%
2022/08/25	1	18.75	0	0.00	18.65	1	1,060	0.09%
2022/08/24	0	0.00	6	18.60	18.60	-6	1,065	-0.56%
2022/08/23	0	0.00	1	18.35	18.30	-1	1,057	-0.09%
2022/08/19	0	0.00	10	18.50	18.50	-10	1,064	-0.94%
2022/08/17	2	18.70	0	0.00	18.60	2	1,075	0.19%
2022/08/16	0	0.00	9	18.73	18.75	-9	1,082	-0.83%
2022/08/15	3	18.82	1	18.75	18.75	2	1,096	0.18%
2022/08/12	0	18.75	0	0.00	18.70	0	1,096	0.00%
2022/08/10	1	18.30	2	18.35	18.35	-1	1,107	-0.09%
2022/08/09	2	18.28	2	18.38	18.40	0	1,114	0.00%
2022/08/08	5	18.30	1	18.40	18.35	4	1,132	0.35%
2022/08/05	0	0.00	2	18.35	18.35	-2	1,163	-0.17%
2022/08/04	3	17.97	0	0.00	17.80	3	1,214	0.25%
2022/08/03	1	18.20	2	18.40	18.20	-1	1,236	-0.08%
2022/07/26	2	17.95	0	0.00	17.90	2	1,319	0.15%
2022/07/22	1	18.35	1	18.25	18.25	0	1,371	0.00%
2022/07/21	0	0.00	3	18.50	18.60	-3	1,434	-0.21%
2022/07/18	2	17.95	0	0.00	17.80	2	1,506	0.13%
2022/07/13	0	0.00	16	17.84	17.95	-16	1,553	-1.03%
2022/07/12	1	17.05	1	17.05	16.95	0	1,549	0.00%
2022/07/11	5	17.80	5	17.71	17.65	0	1,568	0.00%
2022/07/08	6	17.70	1	17.65	17.70	5	1,605	0.31%
2022/07/07	5	17.59	0	0.00	17.50	5	1,608	0.31%
2022/07/05	0	0.00	1	17.55	17.80	-1	1,635	-0.06%
2022/07/04	1	17.40	0	0.00	17.20	1	1,641	0.06%
2022/07/01	4	17.50	0	0.00	17.25	4	1,661	0.24%
2022/06/30	4	17.88	0	0.00	17.90	4	1,651	0.24%
2022/06/29	0	0.00	1	18.15	18.15	-1	1,648	-0.06%
2022/06/28	10	18.43	0	0.00	18.35	10	1,663	0.60%
2022/06/27	0	0.00	6	18.52	18.50	-6	1,677	-0.36%
2022/06/24	10	17.98	0	0.00	18.00	10	1,671	0.60%
2022/06/23	8	17.77	0	0.00	17.70	8	1,672	0.48%
2022/06/22	6	17.93	1	17.75	17.65	5	1,676	0.30%
2022/06/21	0	0.00	5	17.90	18.10	-5	1,674	-0.30%
2022/06/20	5	18.25	0	0.00	17.60	5	1,678	0.30%
2022/06/17	1.2	18.12	0	0.00	18.25	1.2	1,680	0.07%
2022/06/16	2	18.30	0	0.00	18.25	2	1,674	0.12%
2022/06/15	10	18.75	0	0.00	18.75	10	1,680	0.60%
2022/06/14	1	18.65	0	0.00	18.45	1	1,683	0.06%
2022/06/13	3	18.88	0	0.00	18.85	3	1,679	0.18%
2022/06/10	5	19.35	1	19.35	19.35	4	1,689	0.24%
2022/06/09	11	19.52	0	0.00	19.40	11	1,707	0.64%
2022/06/08	4	19.55	18	19.50	19.45	-14	1,724	-0.81%
2022/06/02	1	19.65	0	0.00	19.70	1	1,925	0.05%
2022/05/31	2	19.70	0	0.00	19.65	2	1,962	0.10%
2022/05/30	0.1	19.65	5	19.60	19.70	-5	1,993	-0.25%
2022/05/27	0	0.00	2	19.55	19.50	-2	2,006	-0.10%
2022/05/24	0	0.00	10	19.35	19.10	-10	2,067	-0.48%
2022/05/23	0	0.00	6	19.50	19.30	-6	2,072	-0.29%
2022/05/18	2	19.15	2	19.00	19.20	0	2,185	0.00%
2022/05/17	2	18.83	0	0.00	18.85	2	2,186	0.09%
2022/05/16	0	0.00	4	19.00	18.85	-4	2,193	-0.18%
2022/05/13	9	18.89	0	0.00	18.95	9	2,187	0.41%
2022/05/12	11	19.22	20	19.25	18.85	-9	2,163	-0.42%
2022/05/11	2	19.70	0	0.00	19.70	2	2,092	0.10%
2022/05/09	7	19.98	0	0.00	20.05	7	2,042	0.34%
2022/05/06	7	20.34	0	0.00	20.30	7	2,029	0.34%
2022/05/05	0	0.00	3	21.00	20.70	-3	2,023	-0.15%
2022/05/04	0	0.00	4	20.70	20.70	-4	2,018	-0.20%
2022/05/03	8	20.81	8	20.78	20.75	0	2,035	0.00%
2022/04/29	3	21.05	0	0.00	21.00	3	2,039	0.15%
2022/04/28	5	21.40	3	21.23	20.95	2	2,057	0.10%
2022/04/27	0	0.00	12	21.84	21.35	-12	2,025	-0.59%
2022/04/26	0	0.00	4	21.76	21.65	-4	1,967	-0.20%
2022/04/22	0	0.00	1	21.50	21.60	-1	1,902	-0.05%
2022/04/21	0	0.00	7	21.78	21.65	-7	1,927	-0.36%
2022/04/19	0	0.00	3	21.48	21.55	-3	1,936	-0.15%
2022/04/18	0	0.00	11	21.23	21.25	-11	1,930	-0.57%
2022/04/15	1	21.30	0	0.00	21.45	1	1,924	0.05%
2022/04/08	19	20.75	0	0.00	20.75	19	1,982	0.96%
2022/04/07	1	20.90	5	21.00	20.80	-4	1,980	-0.20%
2022/04/01	9	21.10	0	0.00	21.10	9	1,999	0.45%
2022/03/31	0	0.00	1	21.35	21.15	-1	2,011	-0.05%
2022/03/29	0	0.00	3	21.05	21.20	-3	2,000	-0.15%
2022/03/28	3	21.05	0	0.00	21.20	3	1,996	0.15%
2022/03/25	0	0.00	2	21.30	21.30	-2	1,995	-0.10%
2022/03/24	0	0.00	0	21.70	21.55	0	1,988	0.00%
2022/03/23	1	21.95	0	0.00	21.75	1	1,997	0.05%
2022/03/22	0	0.00	7	21.97	22.05	-7	1,990	-0.35%
2022/03/16	4	21.00	0	0.00	21.00	4	1,998	0.20%
2022/03/15	6	21.18	8	21.45	21.10	-2	2,013	-0.10%
2022/03/14	1	21.70	0	0.00	21.60	1	2,006	0.05%
2022/03/11	0	0.00	14.8	21.96	21.95	-14.8	2,010	-0.73%
2022/03/10	7	22.10	6	22.28	22.00	1	2,011	0.05%
2022/03/09	2	21.88	28	22.09	22.10	-26	1,963	-1.32%
2022/03/08	1	21.20	1	21.15	21.20	0	1,887	0.00%
2022/03/04	1	21.60	4	21.65	21.65	-3	1,872	-0.16%
2022/03/01	0	0.00	9	21.39	21.60	-9	1,868	-0.48%
2022/02/25	2	20.90	3	20.92	20.95	-1	1,868	-0.05%
2022/02/24	0	0.00	2	21.13	20.85	-2	1,873	-0.11%
2022/02/23	1	21.35	0	0.00	21.50	1	1,865	0.05%
2022/02/22	5	21.20	0	0.00	21.20	5	1,881	0.27%
2022/02/18	6	21.60	4	21.74	21.75	2	1,886	0.11%
2022/02/17	1	21.20	0	0.00	21.15	1	1,816	0.06%
2022/02/16	0	0.00	2	21.20	21.25	-2	1,830	-0.11%
2022/02/14	2	20.80	0	0.00	20.85	2	1,861	0.11%
2022/02/10	0	0.00	2	21.15	21.15	-2	1,898	-0.11%
2022/02/09	2	21.20	1	21.10	21.25	1	1,930	0.05%
2022/02/08	0	0.00	2	21.05	21.20	-2	1,951	-0.10%
2022/02/07	15	20.45	2	20.85	20.90	13	1,982	0.66%
2022/01/26	4	20.00	0	0.00	20.00	4	2,106	0.19%
2022/01/25	3.5	20.07	1.1	20.06	20.00	2.4	2,116	0.11%
2022/01/24	3	20.10	0	0.00	20.15	3	2,129	0.14%
2022/01/21	1	20.55	1	20.60	20.40	0	2,141	0.00%
2022/01/20	1	20.70	0	0.00	20.80	1	2,133	0.05%
2022/01/19	1	20.85	0	0.00	20.80	1	2,137	0.05%
2022/01/18	0	21.10	0	0.00	20.90	0	2,143	0.00%
2022/01/17	2	20.88	0	0.00	21.00	2	2,153	0.09%
2022/01/14	2	20.80	2	20.88	20.90	0	2,168	0.00%
2022/01/13	4.1	21.35	0	0.00	21.15	4.1	2,159	0.19%
2022/01/12	0	0.00	3	21.45	21.40	-3	2,138	-0.14%
2022/01/11	12	21.76	0	0.00	21.55	12	2,150	0.56%
2022/01/05	2	22.05	0	0.00	21.90	2	2,176	0.09%
2022/01/04	0	0.00	3.8	22.08	22.20	-3.8	2,212	-0.17%
2022/01/03	6	22.37	0	0.00	22.15	6	2,192	0.27%
2021/12/29	5	22.01	5	22.10	21.85	0	2,209	0.00%
2021/12/28	0	0.00	5	21.58	21.55	-5	2,205	-0.23%
2021/12/27	3	21.37	13	21.40	21.40	-10	2,301	-0.43%
2021/12/24	1	21.45	2.8	21.45	21.45	-1.8	2,348	-0.08%
2021/12/23	1	21.45	0	0.00	21.45	1	2,381	0.04%
2021/12/22	1	21.50	0	0.00	21.45	1	2,400	0.04%
2021/12/21	3	21.48	0	0.00	21.45	3	2,419	0.12%
2021/12/20	11.3	21.64	0	0.00	21.60	11.3	2,425	0.47%
2021/12/17	0	0.00	1	21.60	21.50	-1	2,441	-0.04%
2021/12/16	2	21.60	3	21.60	21.50	-1	2,442	-0.04%
2021/12/15	0	21.55	0	0.00	21.40	0	2,473	0.00%
2021/12/14	3.2	21.51	0	0.00	21.40	3.2	2,489	0.13%
2021/12/10	1	21.90	2	21.95	22.05	-1	2,470	-0.04%
2021/12/09	3	22.10	10	22.25	22.05	-7	2,475	-0.28%
2021/12/08	0	0.00	3	22.38	22.20	-3	2,460	-0.12%
2021/12/07	0	0.00	22	22.35	22.20	-22	2,465	-0.89%
2021/12/06	2	22.15	1	22.25	22.10	1	2,475	0.04%
2021/12/03	1	21.95	1	22.25	21.95	0	2,497	0.00%
2021/12/02	26	21.94	6	21.95	21.85	20	2,540	0.79%
2021/11/30	1	21.90	2	22.25	22.30	-1	2,629	-0.04%
2021/11/29	1	21.70	5	21.70	21.70	-4	2,647	-0.15%
2021/11/26	7.1	22.05	0	0.00	22.00	7.1	2,702	0.26%
2021/11/24	0	0.00	5	22.46	22.50	-5	2,838	-0.18%
2021/11/23	2.1	22.03	15	22.10	22.00	-13	2,835	-0.46%
2021/11/22	1	22.25	1	22.30	22.35	0	2,885	0.00%
2021/11/19	2	22.18	4	22.44	22.15	-2	2,920	-0.07%
2021/11/18	1	22.15	0	0.00	22.25	1	3,017	0.03%
2021/11/17	1	22.20	0	0.00	22.25	1	3,271	0.03%
2021/11/16	7	22.59	4	22.85	22.50	3	3,313	0.09%
2021/11/15	0	0.00	0.5	22.60	22.60	-0.5	3,606	-0.01%
2021/11/12	0	0.00	6	22.38	22.40	-6	3,764	-0.16%
2021/11/11	2	22.20	0	0.00	22.10	2	3,788	0.05%
2021/11/05	6	22.21	1	22.15	22.15	5	4,069	0.12%
2021/11/04	4	22.71	10	22.65	22.40	-6	4,078	-0.15%
2021/11/03	2	22.73	7.1	22.78	22.90	-5.1	4,075	-0.13%
2021/11/02	0	0.00	2	22.40	22.15	-2	4,000	-0.05%
2021/11/01	0	0.00	23.3	22.12	22.15	-23.3	4,030	-0.58%
2021/10/29	0.1	21.70	6	21.82	21.80	-5.9	4,035	-0.15%
2021/10/28	1	21.55	0	0.00	21.55	1	4,050	0.02%
2021/10/27	0	0.00	16	21.40	21.35	-16	4,093	-0.39%
2021/10/26	0.1	21.60	17	21.59	21.45	-17	4,169	-0.41%
2021/10/22	0	0.00	1	21.50	21.25	-1	4,341	-0.02%
2021/10/21	3	21.78	4	21.88	21.55	-1	4,411	-0.02%
2021/10/20	0	0.00	3	21.70	21.60	-3	4,478	-0.07%
2021/10/19	0	0.00	1	21.35	21.55	-1	4,623	-0.02%
2021/10/18	1	21.10	8	21.04	21.15	-7	4,723	-0.15%
2021/10/15	0	0.00	1	21.05	20.90	-1	4,860	-0.02%
2021/10/14	0	0.00	1	20.90	20.80	-1	4,970	-0.02%
2021/10/13	1	20.55	2	20.70	20.50	-1	5,090	-0.02%
2021/10/12	10	21.00	0	0.00	20.70	10	5,273	0.19%
2021/10/08	0.1	21.85	0	0.00	21.65	0.1	5,619	0.00%
2021/10/07	20	21.63	3	21.93	21.85	17	5,852	0.29%
2021/10/06	2	21.25	1	21.85	21.20	1	6,070	0.02%
2021/10/05	3	21.42	14	21.48	21.60	-11	6,279	-0.18%
2021/10/04	4	21.55	2	21.80	21.60	2	6,420	0.03%
2021/10/01	4	22.54	0	0.00	22.45	4	6,574	0.06%
2021/09/30	2	22.70	3	22.95	23.10	-1	7,031	-0.01%
2021/09/29	4	22.66	6	22.70	22.70	-2	8,346	-0.02%
2021/09/28	5	22.85	0	0.00	22.90	5	8,859	0.06%
2021/09/27	0	0.00	6.3	23.25	23.15	-6.3	9,283	-0.07%
2021/09/24	0.2	23.00	1	23.15	23.05	-0.8	9,911	-0.01%
2021/09/23	0	23.00	0	0.00	22.90	0	10,734	0.00%
2021/09/22	16	22.81	10	22.75	22.75	6	11,576	0.05%
2021/09/17	0	0.00	3	23.12	23.30	-3	12,887	-0.02%
2021/09/16	1	22.95	0	0.00	23.05	1	13,779	0.01%
2021/09/15	0	0.00	3	22.95	22.95	-3	15,892	-0.02%
2021/09/14	1	23.10	0	0.00	23.05	1	17,417	0.01%
2021/09/13	1.1	23.36	3.4	23.37	23.30	-2.3	21,568	-0.01%
2021/09/10	1.1	23.52	1	23.50	23.50	0.1	24,448	0.00%
2021/09/09	1	23.10	0	0.00	23.10	1	26,598	0.00%
2021/09/08	15	23.23	1	23.25	23.20	14	27,334	0.05%
2021/09/07	0	23.35	0	0.00	23.50	0	29,832	0.00%
2021/09/06	7	23.44	3	23.75	23.40	4	31,157	0.01%
2021/09/03	0	0.00	1	24.40	23.85	-1	31,286	0.00%
2021/09/01	1	24.15	4	24.25	24.10	-3	31,427	-0.01%
2021/08/31	12	24.43	22	24.57	24.65	-10	31,969	-0.03%
2021/08/30	10	24.26	2	24.15	24.20	8	32,038	0.02%
2021/08/26	4	24.04	1	24.60	24.00	3	32,704	0.01%
2021/08/25	2	24.00	130.8	24.07	24.20	-128.8	33,286	-0.39%	大賣/鉅額交易
2021/08/24	0	0.00	14.6	24.09	23.85	-14.6	33,357	-0.04%
2021/08/23	5	24.26	69	24.43	24.00	-64	33,394	-0.19%
2021/08/20	2	23.23	0	0.00	23.10	2	33,387	0.01%
2021/08/19	13	24.44	1	24.40	23.50	12	33,397	0.04%
2021/08/18	6	23.29	10	23.55	24.10	-4	33,180	-0.01%
2021/08/17	4	23.03	1	22.90	22.80	3	33,237	0.01%
2021/08/16	14.5	23.77	6	24.18	23.20	8.5	33,777	0.03%
2021/08/13	1	24.15	5	24.13	23.95	-4	34,091	-0.01%
2021/08/12	5	23.51	3	23.47	23.45	2	33,970	0.01%
2021/08/11	26.5	23.37	2	23.30	23.35	24.5	34,116	0.07%
2021/08/10	27	23.80	15	23.82	23.75	12	34,202	0.04%
2021/08/09	2	23.90	5	24.00	23.90	-3	34,362	-0.01%
2021/08/06	0	0.00	30	24.02	23.95	-30	34,464	-0.09%
2021/08/05	6	23.99	6	23.97	23.95	0	34,663	0.00%
2021/08/04	0	0.00	3	24.12	24.25	-3	35,038	-0.01%
2021/08/03	2	24.00	0	0.00	24.00	2	35,280	0.01%
2021/08/02	6	24.08	12	24.08	24.20	-6	35,478	-0.02%
2021/07/30	9	24.10	3	24.08	24.05	6	35,601	0.02%
2021/07/29	4	24.68	6	24.25	24.70	-2	35,684	-0.01%
2021/07/28	21	23.95	32.1	23.88	23.85	-11.1	35,757	-0.03%
2021/07/27	12	24.64	0	0.00	24.40	12	36,236	0.03%
2021/07/26	0.1	24.90	0	0.00	24.90	0.1	36,648	0.00%
2021/07/23	3	25.05	4	24.93	25.20	-1	36,871	0.00%
2021/07/22	7	24.66	2	24.25	24.35	5	37,094	0.01%
2021/07/21	28	24.51	2	24.55	24.10	26	37,461	0.07%
2021/07/20	35	24.95	4	24.94	24.80	31	38,136	0.08%
2021/07/19	8	25.38	2	25.65	25.60	6	38,573	0.02%
2021/07/16	32	25.43	20	25.18	25.15	12	40,374	0.03%
2021/07/15	25	25.65	31	25.90	25.75	-6	41,689	-0.01%
2021/07/14	28	24.92	5	25.22	24.90	23	42,415	0.05%
2021/07/13	25	25.70	31	25.45	25.20	-6	43,019	-0.01%
2021/07/12	22	26.20	14	26.10	25.80	8	42,947	0.02%
2021/07/09	30	26.72	8	26.80	26.40	22	42,805	0.05%
2021/07/08	3	26.97	15	27.22	27.05	-12	42,891	-0.03%
2021/07/07	45	27.29	17	27.13	27.50	28	42,832	0.07%
2021/07/06	83	27.99	97.9	27.95	28.25	-14.9	42,444	-0.04%
2021/07/05	29	26.33	59	26.53	26.95	-30	41,278	-0.07%
2021/07/02	66.4	26.63	36.3	26.61	26.60	30.1	40,903	0.07%
2021/07/01	83.1	28.00	69	28.03	27.10	14.1	40,656	0.03%
2021/06/30	84.2	28.09	58.5	28.26	27.85	25.7	40,332	0.06%
2021/06/29	51	28.71	32	28.66	28.10	19	39,878	0.05%
2021/06/28	106	28.95	87	29.03	28.90	19	39,901	0.05%	大買/
2021/06/25	84	28.71	62	28.50	27.90	22	38,693	0.06%
2021/06/24	189	28.43	167	28.68	28.45	22	37,832	0.06%	大買/大賣/
2021/06/23	114	28.63	49.8	28.74	28.15	64.2	35,736	0.18%	大買/
2021/06/22	222	32.62	192.1	32.30	31.25	29.9	34,203	0.09%	大買/大賣/
2021/06/21	108	30.31	263.5	30.47	31.10	-155.5	30,045	-0.52%	大買/大賣/鉅額交易
2021/06/18	119.3	28.78	84.1	28.70	28.30	35.2	27,198	0.13%	大買/
2021/06/17	28	27.18	52	27.11	27.10	-24	25,096	-0.10%
2021/06/16	168	27.34	249.4	27.76	26.65	-81.4	24,395	-0.33%	大買/大賣/
2021/06/15	59	25.84	77.1	25.28	26.15	-18.1	21,945	-0.08%
2021/06/11	6	24.02	18	23.94	23.80	-12	20,715	-0.06%
2021/06/10	10	23.45	2	23.70	23.45	8	20,690	0.04%
2021/06/09	4	23.36	12	23.72	23.45	-8	20,648	-0.04%
2021/06/08	28	24.74	10	24.63	24.10	18	20,565	0.09%
2021/06/07	6	23.60	0	0.00	23.90	6	20,083	0.03%
2021/06/04	25	23.94	36	24.00	24.10	-11	19,964	-0.06%
2021/06/03	3	23.68	26	23.86	24.00	-23	19,624	-0.12%
2021/06/02	34	23.13	53	23.48	23.40	-19	19,299	-0.10%
2021/06/01	4	22.46	19.2	22.42	22.75	-15.2	18,664	-0.08%
2021/05/31	7	22.39	14	22.36	22.05	-7	18,570	-0.04%
2021/05/28	9	22.48	8	22.61	22.65	1	18,435	0.01%
2021/05/27	1	22.00	6	22.12	21.90	-5	18,259	-0.03%
2021/05/26	7	22.06	6	22.08	21.95	1	18,494	0.01%
2021/05/25	56.1	22.39	34	22.08	22.00	22.1	18,527	0.12%
2021/05/24	70	22.89	76	23.18	22.40	-6	18,330	-0.03%
2021/05/21	17	20.97	115.1	21.37	21.90	-98.1	17,771	-0.55%	大賣/
2021/05/20	6.1	20.04	0	0.00	19.95	6.1	17,418	0.04%
2021/05/19	2	20.65	4	20.59	20.45	-2	17,365	-0.01%
2021/05/18	3.1	19.85	14.4	19.74	20.05	-11.3	17,255	-0.07%
2021/05/17	34	18.27	37	18.30	18.25	-3	17,120	-0.02%
2021/05/14	14.1	20.16	18	20.01	20.10	-3.9	16,930	-0.02%
2021/05/13	7.3	20.10	4	19.68	19.80	3.3	16,782	0.02%
2021/05/12	91.1	21.61	52	20.84	20.75	39.1	16,521	0.24%
2021/05/11	60	23.58	14	23.87	23.00	46	16,099	0.29%
2021/05/10	30.3	24.84	35	24.90	24.65	-4.7	15,833	-0.03%
2021/05/07	33	24.17	20	24.44	24.75	13	15,601	0.08%
2021/05/06	14.5	23.76	16	24.26	23.75	-1.5	15,417	-0.01%
2021/05/05	21	23.97	1	24.10	23.90	20	15,253	0.13%
2021/05/04	42	24.34	22	24.96	23.75	20	15,096	0.13%
2021/05/03	6.1	25.85	29	26.39	25.50	-22.9	14,515	-0.16%
2021/04/29	13.9	25.11	5.5	25.09	25.30	8.3	14,021	0.06%
2021/04/28	61	26.07	90	26.14	25.65	-29	13,724	-0.21%
2021/04/27	15	26.60	12	26.66	26.50	3	13,380	0.02%
2021/04/26	80	27.77	100.1	27.29	27.30	-20.1	12,907	-0.16%
2021/04/23	56	26.11	38.1	26.46	25.80	17.9	12,086	0.15%
2021/04/22	171.6	28.85	242	29.16	27.00	-70.4	11,549	-0.61%	大買/大賣/
2021/04/21	168.1	25.88	235.8	26.67	27.60	-67.7	9,621	-0.70%	大買/大賣/
2021/04/20	64.1	25.54	32.9	25.61	25.10	31.2	8,117	0.38%
2021/04/19	39	23.89	76	24.34	24.60	-37	7,019	-0.53%
2021/04/16	9	22.18	957.2	22.17	22.40	-948.2	6,198	-15.30%	大賣/鉅額交易
2021/04/15	43	22.29	21	22.30	22.15	22	6,025	0.37%
2021/04/14	13	22.07	24	22.03	22.35	-11	5,967	-0.18%
2021/04/13	19	22.32	17.8	22.33	21.90	1.2	5,771	0.02%
2021/04/12	5.1	22.41	5	22.38	22.30	0.1	5,613	0.00%
2021/04/09	83.4	22.50	25	22.57	22.60	58.4	5,550	1.05%
2021/04/08	12.2	22.34	22	22.39	22.50	-9.8	5,392	-0.18%
2021/04/07	51.3	22.10	2	22.05	22.15	49.3	5,263	0.94%
2021/04/06	19.1	22.50	153.4	22.62	22.40	-134.3	5,191	-2.59%	大賣/鉅額交易
2021/04/01	29.4	21.94	271	21.81	22.15	-241.6	5,110	-4.73%	大賣/鉅額交易
2021/03/31	38.1	21.46	979.1	21.47	21.45	-941	4,798	-19.61%	大賣/鉅額交易
2021/03/30	7	22.94	11	22.54	22.25	-4	3,993	-0.10%
2021/03/29	1.1	22.26	36	22.25	22.40	-34.9	4,034	-0.87%
2021/03/26	6	22.51	0	0.00	22.35	6	4,748	0.13%
2021/03/25	2	22.55	0	0.00	22.40	2	5,212	0.04%
2021/03/24	0.1	22.70	15	22.55	22.55	-14.9	5,463	-0.27%
2021/03/23	16.2	22.89	2	22.88	22.75	14.2	5,487	0.26%
2021/03/22	6.2	22.37	18	22.82	22.95	-11.8	5,462	-0.22%
2021/03/19	6	22.38	5	22.26	22.30	1	5,380	0.02%
2021/03/18	6.2	22.74	9	22.69	22.60	-2.8	5,313	-0.05%
2021/03/17	25	23.02	16	23.00	22.90	9	5,234	0.17%
2021/03/16	7	22.62	45.1	22.43	23.10	-38.1	5,088	-0.75%
2021/03/15	38	21.70	3	21.82	21.90	35	4,942	0.71%
2021/03/12	2	22.10	3	22.25	22.00	-1	4,899	-0.02%
2021/03/11	15	22.01	12	21.96	21.90	3	4,838	0.06%
2021/03/10	18	22.50	21	22.89	22.45	-3	4,710	-0.06%
2021/03/09	0.1	23.05	0	0.00	23.00	0.1	4,636	0.00%
2021/03/08	3	23.03	5	23.05	22.95	-2	4,632	-0.04%
2021/03/05	2.6	23.47	0	0.00	23.40	2.6	4,586	0.06%
2021/03/04	30	23.50	3	23.72	23.70	27	4,584	0.59%
2021/03/03	1	23.25	39	23.42	23.70	-38	4,570	-0.83%
2021/03/02	7.3	23.88	7	23.76	23.40	0.3	4,574	0.01%
2021/02/26	46	23.65	65	23.82	23.95	-19	4,553	-0.42%
2021/02/25	1	25.65	139	25.58	26.50	-138	4,253	-3.24%	大賣/鉅額交易
2021/02/24	3	25.37	20	25.48	25.30	-17	4,134	-0.41%
2021/02/23	1	25.05	40	25.27	25.25	-39	4,084	-0.95%
2021/02/22	31.5	25.20	0	0.00	25.10	31.5	4,051	0.78%
2021/02/19	1	24.85	0	0.00	24.90	1	3,993	0.03%
2021/02/18	22	25.51	1	25.20	25.30	21	3,966	0.53%
2021/02/17	5.5	24.57	24	23.95	24.40	-18.5	3,906	-0.47%
2021/02/02	2	23.88	5	24.18	24.00	-3	3,912	-0.08%
2021/02/01	3	23.93	1	23.90	23.90	2	3,905	0.05%
2021/01/29	1.2	24.31	4	24.49	24.05	-2.8	3,888	-0.07%
2021/01/27	0	0.00	1	25.30	25.00	-1	3,866	-0.03%
2021/01/26	3	25.10	0	25.00	25.10	3	3,864	0.08%
2021/01/25	2	24.40	0	0.00	24.75	2	3,857	0.05%
2021/01/22	0	0.00	3	24.58	24.65	-3	3,864	-0.08%
2021/01/21	2	24.05	0	0.00	24.00	2	3,859	0.05%
2021/01/20	2	24.43	11	24.10	24.05	-9	3,859	-0.23%
2021/01/19	1	25.00	1.3	25.21	24.70	-0.3	3,826	-0.01%
2021/01/18	3.1	25.01	0	0.00	25.00	3.1	3,834	0.08%
2021/01/15	2	26.00	5	25.90	25.40	-3	3,820	-0.08%
2021/01/13	1	26.15	6.5	26.09	26.10	-5.5	3,773	-0.14%
2021/01/12	21	26.04	0	0.00	25.90	21	3,744	0.56%
2021/01/11	3	26.85	0	0.00	26.75	3	3,702	0.08%
2021/01/08	12	26.54	1	26.50	26.45	11	3,680	0.30%
2021/01/07	10	27.02	5	26.96	26.90	5	3,658	0.14%
2021/01/06	0	0.00	7	26.80	26.50	-7	3,633	-0.19%
2021/01/05	6	27.76	0	0.00	27.60	6	3,567	0.17%
2021/01/04	27	27.99	6	28.10	28.25	21	3,547	0.59%
2020/12/31	5	28.55	16	28.68	28.45	-11	3,478	-0.32%
2020/12/30	2	28.55	1	28.90	28.70	1	3,451	0.03%
2020/12/29	14	29.18	1	29.70	28.80	13	3,435	0.38%
2020/12/28	7	29.58	17	29.49	29.35	-10	3,310	-0.30%
2020/12/25	17	28.58	2	28.20	28.30	15	3,066	0.49%
2020/12/24	2	28.63	2	28.95	28.65	0	2,989	0.00%
2020/12/23	9	28.04	8	28.30	29.00	1	2,911	0.03%
2020/12/22	58	30.07	56.7	30.77	28.05	1.3	2,739	0.05%
2020/12/21	49	29.90	9	30.42	30.95	40	1,990	2.01%
2020/12/18	12	26.62	50	26.93	28.15	-38	1,510	-2.52%
2020/12/17	15	25.58	19	25.68	25.60	-4	1,250	-0.32%
2020/12/16	18	25.25	9	25.25	25.30	9	1,210	0.74%
2020/12/14	1	24.60	1	24.60	24.80	0	1,187	0.00%
2020/12/11	2	24.50	0	0.00	24.60	2	1,199	0.17%
2020/12/10	37	24.83	2	24.85	24.70	35	1,197	2.92%
2020/12/09	2.1	24.94	0	0.00	24.85	2.1	1,218	0.17%
2020/12/08	10	25.25	23	25.18	25.15	-13	1,410	-0.92%
2020/12/04	12	24.78	0	0.00	24.75	12	1,398	0.86%
2020/12/03	4	24.95	0	25.20	24.85	4	1,444	0.27%
2020/12/02	1	25.00	3.2	25.23	25.05	-2.2	1,577	-0.14%
2020/12/01	2	24.83	4	25.10	24.90	-2	1,564	-0.13%
2020/11/30	1	24.90	0	0.00	24.90	1	1,571	0.06%
2020/11/27	1	25.00	0	0.00	25.05	1	1,561	0.06%
2020/11/25	0	0.00	16	25.12	25.05	-16	1,603	-1.00%
2020/11/24	2	24.68	0	0.00	24.45	2	1,537	0.13%
2020/11/23	10	24.75	0	0.00	24.60	10	1,552	0.64%
2020/11/20	0.5	24.15	0	0.00	24.00	0.5	1,539	0.03%
2020/11/19	0	0.00	10	24.25	24.15	-10	1,559	-0.64%
2020/11/13	0	0.00	10	23.95	24.05	-10	1,680	-0.60%
2020/11/12	6	23.93	16	23.93	23.85	-10	1,789	-0.56%
2020/11/11	1	24.50	0	0.00	24.60	1	1,765	0.06%
2020/11/10	0	0.00	1	24.45	24.60	-1	1,770	-0.06%
2020/11/09	0	0.00	3	24.55	24.45	-3	1,782	-0.17%
2020/11/06	1	24.35	0	0.00	24.40	1	1,794	0.06%
2020/11/04	2	24.45	0.9	24.40	24.55	1.1	1,881	0.06%
2020/11/03	2	24.30	0	0.00	24.55	2	1,946	0.10%
2020/11/02	0.2	24.60	0	0.00	24.50	0.2	1,970	0.01%
2020/10/30	0	0.00	1	25.30	24.60	-1	1,986	-0.05%
2020/10/29	3	24.90	0	0.00	24.85	3	2,027	0.15%
2020/10/28	5.2	25.29	0	0.00	25.25	5.2	2,105	0.24%
2020/10/27	0.2	25.15	0	0.00	25.10	0.2	2,102	0.01%
2020/10/26	0	0.00	8	25.35	25.15	-8	2,154	-0.37%
2020/10/23	0	0.00	2	25.00	24.95	-2	2,188	-0.09%
2020/10/21	0	0.00	7	24.91	24.90	-7	2,212	-0.32%
2020/10/19	0	0.00	1	24.90	24.90	-1	2,231	-0.04%
2020/10/16	2	24.45	0	0.00	24.35	2	2,282	0.09%
2020/10/15	0	0.00	1	24.65	24.60	-1	2,288	-0.04%
2020/10/14	0	0.00	2	25.00	24.90	-2	2,311	-0.09%
2020/10/13	1	24.65	5	25.20	24.65	-4	2,317	-0.17%
2020/10/12	0	0.00	2	25.05	25.15	-2	2,325	-0.09%
2020/10/06	1	24.85	11	24.80	24.90	-10	2,394	-0.42%
2020/10/05	0	0.00	5	24.35	24.35	-5	2,382	-0.21%
2020/09/29	1	24.20	0	0.00	24.05	1	2,426	0.04%
2020/09/25	7	23.96	0	0.00	23.80	7	2,432	0.29%
2020/09/24	2	24.13	4	24.10	23.90	-2	2,416	-0.08%
2020/09/23	3	24.28	2	24.20	24.35	1	2,395	0.04%
2020/09/22	6	24.56	0	0.00	24.45	6	2,380	0.25%
2020/09/21	3	24.97	0	0.00	24.85	3	2,364	0.13%
2020/09/18	1	25.00	0	0.00	24.95	1	2,367	0.04%
2020/09/16	0	0.00	2	25.00	24.80	-2	2,390	-0.08%
2020/09/15	0	0.00	1.9	25.03	24.95	-1.9	2,384	-0.08%
2020/09/14	10	25.05	0	0.00	25.10	10	2,380	0.42%
2020/09/11	17	26.22	37	26.25	25.25	-20	2,354	-0.85%
2020/09/10	0	0.00	17	25.12	25.30	-17	2,148	-0.79%
2020/09/09	0	25.00	1	25.05	25.15	-1	2,135	-0.05%
2020/09/08	8	25.38	1	25.15	25.15	7	2,131	0.33%
2020/09/07	25	25.86	32	25.65	25.70	-7	2,099	-0.33%
2020/09/04	0	0.00	2	24.60	24.50	-2	2,001	-0.10%
2020/09/01	10	24.50	0	0.00	24.45	10	2,049	0.49%
2020/08/31	6	25.15	18	25.02	24.75	-12	2,042	-0.59%
2020/08/28	2	24.35	0	0.00	24.30	2	1,982	0.10%
2020/08/27	3	24.60	3	24.85	24.35	0	1,985	0.00%
2020/08/25	1	24.65	1	24.60	24.50	0	1,978	0.00%
2020/08/24	26	24.24	0	0.00	24.25	26	2,011	1.29%
2020/08/21	20	24.40	20	24.50	24.45	0	2,031	0.00%
2020/08/20	25	24.39	0	0.00	24.15	25	2,068	1.21%
2020/08/19	42	25.77	41	25.56	25.40	1	2,022	0.05%
2020/08/18	2	25.10	1	25.95	25.35	1	1,980	0.05%
2020/08/17	3	25.00	2	24.95	24.85	1	1,869	0.05%
2020/08/14	6	24.51	0.5	24.55	24.55	5.5	1,860	0.30%
2020/08/11	2	25.00	0	0.00	25.00	2	1,911	0.10%
2020/08/10	15	25.39	20	25.85	25.25	-5	1,900	-0.26%
2020/08/07	2	25.60	14	25.99	25.70	-12	1,868	-0.64%
2020/08/06	0	0.00	2	25.33	24.90	-2	1,839	-0.11%
2020/08/05	5	25.21	7	25.22	25.25	-2	1,845	-0.11%
2020/08/04	6	25.73	53	25.62	25.65	-47	1,869	-2.51%
2020/08/03	4	25.93	9	25.57	26.40	-5	1,840	-0.27%
2020/07/30	6	25.18	16	25.26	25.15	-10	1,897	-0.53%
2020/07/29	2	24.80	15	24.63	24.70	-13	1,876	-0.69%
2020/07/28	7	23.70	1	23.70	23.70	6	1,827	0.33%
2020/07/27	3	24.05	0	0.00	24.00	3	1,829	0.16%
2020/07/24	10	24.25	5	24.30	24.05	5	1,834	0.27%
2020/07/23	3	24.73	11	24.60	24.40	-8	1,835	-0.44%
2020/07/22	0	0.00	3	25.05	24.70	-3	1,832	-0.16%
2020/07/20	11	24.70	2	24.45	24.75	9	1,759	0.51%
2020/07/17	1	24.55	1	24.45	24.10	0	1,737	0.00%
2020/07/16	1	24.30	0	0.00	24.55	1	1,758	0.06%
2020/07/15	52	25.08	12	24.46	23.80	40	1,746	2.29%
2020/07/14	0	0.00	5	23.60	23.60	-5	1,664	-0.30%
2020/07/13	0	0.00	4	23.80	23.70	-4	1,671	-0.24%
2020/07/10	1	23.60	20	23.35	23.30	-19	1,669	-1.14%
2020/07/09	11	24.48	2	24.15	23.90	9	1,663	0.54%
2020/07/08	2	23.70	12	23.53	23.65	-10	1,627	-0.61%
2020/07/07	2	23.40	3.4	23.79	23.45	-1.4	1,623	-0.09%
2020/07/03	12	23.39	0	0.00	23.15	12	1,622	0.74%
2020/07/02	1	23.15	0	0.00	23.10	1	1,629	0.06%
2020/07/01	1	23.10	0	0.00	23.05	1	1,633	0.06%
2020/06/30	0	0.00	0.1	23.10	23.20	-0.1	1,632	-0.01%
2020/06/29	3	22.88	0	0.00	22.80	3	1,656	0.18%
2020/06/23	1	23.00	0	0.00	22.95	1	1,630	0.06%
2020/06/22	1	23.40	0	0.00	23.25	1	1,611	0.06%
2020/06/19	1	23.60	0	0.00	23.60	1	1,617	0.06%
2020/06/18	3	23.72	0	0.00	23.70	3	1,618	0.19%
2020/06/17	1	23.85	4	23.81	23.95	-3	1,621	-0.19%
2020/06/15	0	0.00	0.1	23.50	23.50	-0.1	1,655	-0.01%
2020/06/12	11	23.64	1	23.60	23.75	10	1,657	0.60%
2020/06/11	15	24.64	0	0.00	24.05	15	1,669	0.90%
2020/06/10	7	24.88	1	24.95	25.00	6	1,645	0.36%
2020/06/09	15	25.25	0.6	25.20	25.30	14.4	1,662	0.87%
2020/06/08	0	0.00	17	25.69	25.55	-17	1,676	-1.01%
2020/06/05	0	0.00	1	25.15	25.20	-1	1,637	-0.06%
2020/06/04	9	24.88	0	0.00	24.80	9	1,634	0.55%
2020/06/03	16	24.97	0	0.00	25.00	16	1,644	0.97%
2020/05/29	3	24.67	17	25.04	24.80	-14	1,600	-0.87%
2020/05/27	4	24.85	32	24.51	24.85	-28	1,518	-1.84%
2020/05/26	1	23.70	1	24.15	23.80	0	1,476	0.00%
2020/05/22	5	23.97	0	0.00	23.80	5	1,481	0.34%
2020/05/21	0	0.00	1	24.25	24.30	-1	1,473	-0.07%
2020/05/20	21	24.66	48	24.79	24.25	-27	1,469	-1.84%
2020/05/19	0	0.00	7	24.35	24.50	-7	1,414	-0.49%
2020/05/18	0	0.00	10	24.50	24.50	-10	1,404	-0.71%
2020/05/15	0	0.00	1	23.40	23.50	-1	1,383	-0.07%
2020/05/14	11	24.31	0	0.00	23.75	11	1,366	0.81%
2020/05/13	31	24.88	1	24.85	24.85	30	1,340	2.24%
2020/05/12	3	25.00	0	0.00	24.75	3	1,322	0.23%
2020/05/11	20	24.60	13	24.95	25.00	7	1,306	0.54%
2020/05/07	43	23.81	34	23.81	23.90	9	1,277	0.70%
2020/05/06	43	24.75	77	24.77	24.35	-34	1,248	-2.72%
2020/05/04	10	21.25	10	21.50	21.25	0	1,095	0.00%
2020/04/29	0	0.00	7	21.29	21.70	-7	1,095	-0.64%
2020/04/28	0.5	20.80	5	21.10	20.95	-4.5	1,091	-0.41%
2020/04/27	1	20.30	14.4	20.22	20.50	-13.4	1,114	-1.20%
2020/04/23	6	19.68	0	0.00	19.75	6	1,116	0.54%
2020/04/22	1	19.10	1	19.35	19.65	0	1,114	0.00%
2020/04/21	24	20.36	2	20.95	19.60	22	1,112	1.98%
2020/04/20	0	0.00	3	20.50	20.50	-3	1,081	-0.28%
2020/04/17	2	20.00	0	0.00	19.85	2	1,112	0.18%
2020/04/15	0	0.00	10	19.20	19.30	-10	1,134	-0.88%
2020/04/14	2	18.68	2	18.88	19.00	0	1,134	0.00%
2020/04/10	0	0.00	5	19.25	19.05	-5	1,132	-0.44%
2020/04/09	0	0.00	17	19.13	19.00	-17	1,135	-1.50%
2020/04/08	0	0.00	20	18.62	18.85	-20	1,137	-1.76%
2020/04/07	0	0.00	6	18.19	18.35	-6	1,130	-0.53%
2020/04/06	2	17.80	1	17.75	17.70	1	1,132	0.09%
2020/04/01	1	17.50	2	17.58	17.50	-1	1,127	-0.09%
2020/03/31	4	17.80	4	17.74	17.60	0	1,123	0.00%
2020/03/27	3	17.37	0	0.00	17.25	3	1,105	0.27%
2020/03/26	1	17.25	1	17.40	17.30	0	1,119	0.00%
2020/03/25	5	17.65	6	17.33	17.40	-1	1,118	-0.09%
2020/03/24	6	16.78	0	0.00	16.55	6	1,105	0.54%
2020/03/20	2	16.60	1	16.70	17.10	1	1,111	0.09%
2020/03/19	0.9	15.50	103	16.10	15.55	-102.1	1,096	-9.31%	大賣/鉅額交易
2020/03/17	2	16.83	19	16.96	17.00	-17	1,058	-1.61%
2020/03/13	0	0.00	96	19.00	19.30	-96	1,002	-9.58%
2020/03/12	1	21.55	1	20.70	20.55	0	976	0.00%
2020/03/11	0	0.00	7	22.45	22.10	-7	949	-0.74%
2020/03/10	0.3	22.25	7	22.21	22.25	-6.7	941	-0.71%
2020/03/09	0	0.00	1	23.45	22.55	-1	920	-0.11%
2020/03/06	0	0.00	6	22.80	22.90	-6	901	-0.67%
2020/03/05	2	22.98	1	23.00	23.10	1	901	0.11%
2020/03/04	2	22.78	2	22.78	22.90	0	901	0.00%
2020/02/27	20	23.18	0	0.00	23.10	20	885	2.26%
2020/02/25	0	0.00	1	23.65	23.65	-1	875	-0.11%
2020/02/24	30	23.87	0	0.00	23.80	30	863	3.47%
2020/02/21	2	24.15	0	0.00	24.15	2	859	0.23%
2020/02/20	8	24.10	0	0.00	24.05	8	852	0.94%
2020/02/19	6	24.02	2	24.15	24.05	4	854	0.47%
2020/02/18	0	0.00	2	24.20	24.05	-2	849	-0.24%
2020/02/13	9	24.63	5	24.79	24.50	4	871	0.46%
2020/02/12	1	24.40	4	24.60	24.50	-3	862	-0.35%
2020/02/11	11	23.84	7	24.18	24.65	4	854	0.47%
2020/02/06	2	23.35	0	0.00	23.60	2	869	0.23%
2020/02/05	12	23.41	0	0.00	23.30	12	868	1.38%
2020/02/04	10	23.60	10	23.53	23.55	0	861	0.00%
2020/02/03	12	23.30	5	23.45	23.35	7	854	0.82%
2020/01/31	7	24.37	10	24.58	24.60	-3	847	-0.35%
2020/01/30	3	25.05	15	25.40	24.50	-12	834	-1.44%
2020/01/20	1	26.20	1	26.25	26.25	0	799	0.00%
2020/01/17	2	26.35	0	0.00	26.35	2	791	0.25%
2020/01/16	1	26.40	0	0.00	26.40	1	792	0.13%
2020/01/14	4	26.45	0	0.00	26.35	4	843	0.47%
2020/01/13	5	26.80	49	26.99	26.50	-44	870	-5.06%
2020/01/10	38	26.24	0	0.00	26.25	38	832	4.57%
2020/01/09	1	26.95	0	0.00	26.80	1	795	0.13%
2020/01/06	2	26.95	0	0.00	26.80	2	877	0.23%
2020/01/03	5	26.99	1	27.20	26.95	4	870	0.46%
2020/01/02	0	0.00	1	27.15	27.10	-1	860	-0.12%
2019/12/31	2	26.83	0	0.00	26.85	2	854	0.23%
2019/12/30	1	26.90	5.1	27.03	26.95	-4.1	853	-0.48%
2019/12/26	1	26.70	0	0.00	26.70	1	839	0.12%
2019/12/25	2	26.83	1	26.90	26.80	1	840	0.12%
2019/12/24	1	27.05	0	0.00	26.95	1	848	0.12%
2019/12/23	0	0.00	2	27.03	27.15	-2	843	-0.24%
2019/12/20	1	26.65	1	26.85	26.75	0	826	0.00%
2019/12/19	0	0.00	6	26.98	26.85	-6	828	-0.72%
2019/12/17	0	0.00	2	26.75	26.75	-2	826	-0.24%
2019/12/16	12	26.45	0	0.00	26.45	12	828	1.45%
2019/12/13	1	26.55	0	0.00	26.40	1	904	0.11%
2019/12/11	1	26.55	0	0.00	26.50	1	915	0.11%
2019/12/10	0	0.00	1.4	26.64	26.60	-1.4	931	-0.14%
2019/12/09	0	0.00	2	26.88	26.80	-2	1,038	-0.19%
2019/12/06	0	0.00	1	26.55	26.45	-1	1,024	-0.10%
2019/12/05	0	0.00	16	26.41	26.40	-16	1,023	-1.56%
2019/12/03	0	0.00	1	26.40	26.40	-1	1,042	-0.10%
2019/12/02	2	26.40	0	0.00	26.40	2	1,048	0.19%
2019/11/28	0	0.00	0.7	26.70	26.80	-0.7	1,060	-0.07%
2019/11/27	0	0.00	2	26.90	26.95	-2	1,068	-0.19%
2019/11/25	1	26.75	16	26.60	26.65	-15	1,087	-1.38%
2019/11/19	0.9	26.25	0	0.00	26.30	0.9	1,104	0.08%
2019/11/18	10	26.37	0	0.00	26.30	10	1,114	0.90%
2019/11/15	11	26.25	0	0.00	26.35	11	1,120	0.98%
2019/11/14	15	26.17	0	0.00	26.20	15	1,124	1.33%
2019/11/13	6	26.59	0	0.00	26.50	6	1,128	0.53%
2019/11/12	4	26.60	0	0.00	26.65	4	1,131	0.35%
2019/11/11	2	26.85	0	0.00	26.65	2	1,129	0.18%
2019/11/08	0	0.00	20	27.45	27.10	-20	1,117	-1.79%
2019/11/07	20	27.45	6	27.25	27.60	14	1,107	1.26%
2019/11/06	1	27.05	0	0.00	27.00	1	1,076	0.09%
2019/11/05	7	27.34	18	27.24	27.00	-11	1,109	-0.99%
2019/11/04	3	27.05	0	0.00	27.10	3	1,084	0.28%
2019/10/29	0	0.00	1	27.00	26.60	-1	1,083	-0.09%
2019/10/23	1	27.10	1	27.20	27.00	0	1,112	0.00%
2019/10/22	6	27.68	4	27.29	27.15	2	1,115	0.18%
2019/10/21	1	27.45	1	27.20	27.50	0	1,079	0.00%
2019/10/16	1	26.95	1	27.20	26.90	0	1,125	0.00%
2019/10/15	6	27.12	4	27.38	27.20	2	1,179	0.17%
2019/10/14	0	0.00	13.8	26.89	27.10	-13.8	1,207	-1.15%
2019/10/07	0	0.00	1	26.30	26.30	-1	1,178	-0.08%
2019/10/04	1	25.90	0	0.00	25.85	1	1,179	0.08%
2019/10/02	1	25.95	0	0.00	26.10	1	1,200	0.08%
2019/10/01	1	26.00	0	0.00	26.10	1	1,217	0.08%
2019/09/26	1	26.40	3	26.30	26.30	-2	1,252	-0.16%
2019/09/23	6	26.75	1	26.90	26.85	5	1,297	0.39%
2019/09/20	1	26.60	0	0.00	26.65	1	1,299	0.08%
2019/09/19	1	26.85	0	0.00	26.80	1	1,296	0.08%
2019/09/18	1	26.80	8	27.13	26.95	-7	1,290	-0.54%
2019/09/16	1	26.50	1	26.60	26.45	0	1,225	0.00%
2019/09/12	1	26.35	10.1	26.35	26.45	-9.1	1,231	-0.74%
2019/09/11	1	26.40	28.2	26.33	26.40	-27.2	1,221	-2.23%
2019/09/09	0	0.00	2	25.90	25.55	-2	1,127	-0.18%
2019/09/06	4	25.74	0	0.00	25.65	4	1,167	0.34%
2019/09/05	0	0.00	5	25.90	25.55	-5	1,174	-0.43%
2019/09/03	0	0.00	6	25.70	25.60	-6	1,195	-0.50%
2019/09/02	1	25.15	2	25.60	25.70	-1	1,220	-0.08%
2019/08/30	1	25.30	0	0.00	25.20	1	1,237	0.08%
2019/08/28	0	0.00	7	25.74	25.20	-7	1,284	-0.54%
2019/08/27	21	25.44	0	0.00	25.35	21	1,264	1.66%
2019/08/22	2.4	25.60	0	0.00	25.65	2.4	1,292	0.18%
2019/08/21	0	0.00	1	25.95	25.90	-1	1,302	-0.08%
2019/08/19	2	25.53	0	0.00	25.55	2	1,319	0.15%
2019/08/16	10	25.50	0	0.00	25.50	10	1,337	0.75%
2019/08/15	6	25.58	0	0.00	25.70	6	1,349	0.44%
2019/08/14	7	26.02	0	0.00	26.00	7	1,459	0.48%
2019/08/08	2	26.43	0	0.00	26.10	2	1,529	0.13%
2019/08/07	0	0.00	2	26.55	26.40	-2	1,527	-0.13%
2019/08/06	6	25.63	10	25.80	25.90	-4	1,503	-0.27%
2019/08/05	15	26.08	0	0.00	26.00	15	1,517	0.99%
2019/08/01	0	0.00	0	26.20	26.35	0	1,549	0.00%
2019/07/31	1	26.20	0	0.00	26.20	1	1,563	0.06%
2019/07/30	8	26.43	0	0.00	26.30	8	1,573	0.51%
2019/07/29	1	26.60	2	26.70	26.50	-1	1,651	-0.06%
2019/07/26	2	26.83	2	27.05	26.70	0	1,719	0.00%
2019/07/24	6	26.71	0	0.00	26.70	6	1,730	0.35%
2019/07/23	6	26.76	0	0.00	26.75	6	1,731	0.35%
2019/07/22	0	0.00	5	26.85	26.85	-5	1,729	-0.29%
2019/07/19	0	0.00	3	27.30	27.20	-3	1,716	-0.17%
2019/07/18	0	0.00	2	27.65	27.30	-2	1,714	-0.12%
2019/07/17	2	27.63	3	27.38	27.25	-1	1,666	-0.06%
2019/07/16	10	27.26	13	27.18	27.05	-3	1,607	-0.19%
2019/07/12	10	26.40	0	0.00	26.40	10	1,564	0.64%
2019/07/11	2	26.40	0	0.00	26.40	2	1,573	0.13%
2019/07/10	0	0.00	2	26.40	26.35	-2	1,622	-0.12%
2019/07/05	1	26.60	0	0.00	26.60	1	1,643	0.06%
2019/07/04	1.6	27.00	1	26.90	26.90	0.6	1,633	0.04%
2019/07/02	1	26.95	2	26.78	27.05	-1	1,625	-0.06%
2019/07/01	1	26.35	0	0.00	26.40	1	1,602	0.06%
2019/06/28	1	26.35	0	0.00	26.40	1	1,612	0.06%
2019/06/27	0	0.00	1	26.60	26.35	-1	1,677	-0.06%
2019/06/26	0	0.00	1	26.50	26.30	-1	1,707	-0.06%
2019/06/25	2	26.28	1	26.45	26.30	1	1,717	0.06%
2019/06/21	0	0.00	3	26.62	26.60	-3	1,755	-0.17%
2019/06/20	2	26.20	0	0.00	26.35	2	1,763	0.11%
2019/06/19	1	26.30	0	0.00	26.30	1	1,825	0.05%
2019/06/18	1	26.35	0	0.00	26.20	1	1,980	0.05%
2019/06/14	0	0.00	2	27.05	26.50	-2	2,128	-0.09%
2019/06/13	3	26.33	0	0.00	26.45	3	2,111	0.14%
2019/06/12	4	26.45	1	26.70	26.20	3	2,139	0.14%
2019/06/11	1	26.15	0	0.00	26.10	1	2,118	0.05%
2019/05/31	0	0.00	1	26.70	26.45	-1	2,103	-0.05%
2019/05/30	0	0.00	2	26.25	26.30	-2	2,107	-0.09%
2019/05/29	1	26.20	0	0.00	26.35	1	2,132	0.05%
2019/05/22	0	0.00	6	26.94	27.10	-6	2,380	-0.25%
2019/05/21	7	27.94	32	28.31	27.20	-25	2,470	-1.01%
2019/05/20	3	26.45	16	26.69	27.40	-13	2,634	-0.49%
2019/05/17	3	25.50	0	0.00	25.50	3	2,690	0.11%
2019/05/15	21	25.65	2	25.65	25.75	19	2,908	0.65%
2019/05/13	10	25.55	0	0.00	25.50	10	3,085	0.32%
2019/05/07	0	0.00	20	27.42	27.40	-20	3,076	-0.65%
2019/05/06	7	27.87	1	27.75	27.65	6	3,088	0.19%
2019/05/03	6	27.47	12	27.67	27.30	-6	3,091	-0.19%
2019/05/02	0	0.00	16	26.65	26.70	-16	3,034	-0.53%
2019/04/30	30	26.08	0	0.00	26.05	30	3,021	0.99%
2019/04/25	0	0.00	2	26.15	26.20	-2	3,052	-0.07%
2019/04/24	0	0.00	2	26.55	26.25	-2	3,056	-0.07%
2019/04/18	12.2	26.19	1	26.30	25.95	11.2	3,073	0.36%
2019/04/17	1	26.40	0	0.00	26.40	1	3,068	0.03%
2019/04/16	8	26.05	0	0.00	26.35	8	3,068	0.26%
2019/04/15	3	27.13	0	0.00	27.05	3	3,029	0.10%
2019/04/12	3	27.52	0	0.00	27.30	3	3,016	0.10%
2019/04/10	0.1	27.50	0	0.00	27.60	0.1	3,007	0.00%
2019/04/09	1	27.85	15	27.75	27.80	-14	3,003	-0.47%
2019/04/08	2	27.53	13.2	27.50	27.40	-11.2	2,986	-0.38%
2019/04/02	1	27.40	0	0.00	27.30	1	2,980	0.03%
2019/04/01	55	27.55	1	27.25	27.30	54	2,993	1.80%
2019/03/29	0	0.00	3	28.85	28.20	-3	3,007	-0.10%
2019/03/27	54	28.22	0	0.00	28.50	54	2,985	1.81%
2019/03/25	0	0.00	11	28.03	27.75	-11	2,971	-0.37%
2019/03/21	11	29.51	13	30.10	29.50	-2	2,877	-0.07%
2019/03/20	7	29.36	64	29.34	29.25	-57	2,735	-2.08%
2019/03/18	0	0.00	7	28.80	28.55	-7	2,601	-0.27%
2019/03/15	1	28.70	0	0.00	28.70	1	2,579	0.04%
2019/03/13	5	27.25	0	0.00	27.35	5	2,561	0.20%
2019/03/12	90	27.72	0	0.00	27.50	90	2,570	3.50%
2019/03/11	12	27.76	5	27.90	27.75	7	2,571	0.27%
2019/03/08	1	27.10	3	27.20	27.20	-2	2,575	-0.08%
2019/03/07	10	27.69	0	0.00	27.40	10	2,602	0.38%
2019/03/06	15.4	28.25	4	28.29	28.25	11.4	2,584	0.44%
2019/03/05	1	28.50	1	28.50	28.50	0	2,580	0.00%
2019/03/04	0	0.00	2	28.80	28.60	-2	2,587	-0.08%
2019/02/27	1	28.80	3	28.50	28.60	-2	2,611	-0.08%
2019/02/26	30	29.24	5	30.05	28.80	25	2,590	0.97%
2019/02/25	37	28.96	1	29.49	29.35	36	2,499	1.44%
2019/02/22	9	28.38	21	28.50	28.20	-12	2,414	-0.50%
2019/02/21	10	29.13	0	0.00	28.95	10	2,371	0.42%
2019/02/20	20	28.74	1	28.95	28.95	19	2,315	0.82%
2019/02/19	9	28.41	63	28.97	29.10	-54	2,203	-2.45%
2019/02/18	5	26.95	14	26.27	26.70	-9	1,946	-0.46%
2019/02/15	0	0.00	41.4	25.19	26.15	-41.4	1,928	-2.15%
2019/02/14	20	24.50	4	24.58	24.50	16	1,725	0.93%
2019/02/13	10	24.30	4	24.60	24.60	6	1,714	0.35%
2019/02/12	36	24.21	21.5	24.38	24.30	14.5	1,684	0.86%
2019/01/29	0	0.00	6	25.60	26.00	-6	1,529	-0.39%
2019/01/28	0	0.00	0	25.70	25.70	0	1,539	0.00%
2019/01/25	0	0.00	10	26.70	26.00	-10	1,578	-0.63%
2019/01/24	0	0.00	10	25.70	26.60	-10	1,550	-0.64%
2019/01/23	5	24.80	4	24.69	25.05	1	1,460	0.07%
2019/01/22	15	24.53	0	0.00	24.40	15	1,465	1.02%
2019/01/21	10	24.50	3	24.45	24.50	7	1,468	0.48%
2019/01/17	0	0.00	6	25.28	25.20	-6	1,543	-0.39%
2019/01/16	0	0.00	4	24.49	24.70	-4	1,521	-0.26%
2019/01/15	0	0.00	10	24.26	24.30	-10	1,520	-0.66%
2019/01/14	9	24.39	0	0.00	24.20	9	1,523	0.59%
2019/01/11	4	24.58	15	24.83	24.40	-11	1,529	-0.72%
2019/01/10	17	24.53	0	0.00	24.25	17	1,525	1.11%
2019/01/08	2	24.95	20	25.20	24.80	-18	1,519	-1.18%
2019/01/07	0	0.00	1	24.65	24.60	-1	1,523	-0.07%
2019/01/04	25	23.78	1	23.50	23.60	24	1,553	1.54%
2019/01/03	20	24.38	11	24.59	24.15	9	1,624	0.55%
2018/12/28	0	0.00	10	25.20	25.40	-10	1,672	-0.60%
2018/12/26	10	24.95	0	0.00	24.75	10	1,799	0.56%
2018/12/25	1	25.40	0	0.00	25.25	1	1,910	0.05%
2018/12/24	1	26.60	6	26.51	26.20	-5	2,009	-0.25%
2018/12/22	2	26.33	23	25.62	26.20	-21	2,224	-0.94%
2018/12/21	2	25.25	5	25.15	25.20	-3	2,322	-0.13%
2018/12/20	13	26.25	0	0.00	25.85	13	2,715	0.48%
2018/12/19	0	0.00	1	26.80	26.80	-1	2,986	-0.03%
2018/12/18	6	27.12	0	0.00	27.00	6	3,031	0.20%
2018/12/17	13.7	28.00	0	0.00	27.60	13.7	3,040	0.45%
2018/12/13	0	0.00	1	28.95	28.35	-1	3,106	-0.03%
2018/12/12	2	27.50	4.1	27.53	28.30	-2.1	3,101	-0.07%
2018/12/11	0	0.00	2	27.60	27.25	-2	3,088	-0.06%
2018/12/10	1.6	27.56	0	0.00	27.40	1.6	3,095	0.05%
2018/12/07	3	27.92	0	0.00	27.80	3	3,112	0.10%
2018/12/06	1.8	28.16	2.4	28.10	27.55	-0.6	3,137	-0.02%
2018/12/05	10	28.60	0	0.00	28.85	10	3,123	0.32%
2018/12/04	0	0.00	2.2	29.51	29.10	-2.2	3,116	-0.07%
2018/12/03	3	28.98	6	29.32	29.15	-3	3,118	-0.10%
2018/11/30	11	28.89	3.7	29.00	28.85	7.3	3,110	0.24%
2018/11/29	0	0.00	1	30.25	29.90	-1	3,072	-0.03%
2018/11/28	2	30.30	0	0.00	29.95	2	3,062	0.07%
2018/11/26	5	31.35	0	0.00	30.30	5	3,041	0.16%
2018/11/15	1	33.15	0	0.00	33.20	1	3,016	0.03%
2018/11/14	15	33.90	9	33.79	33.65	6	2,998	0.20%
2018/11/13	1	32.25	1	32.50	32.50	0	2,910	0.00%
2018/11/12	0.9	32.35	0.9	32.35	32.35	0	2,919	0.00%
2018/11/09	1	32.10	0	0.00	33.00	1	2,909	0.03%
2018/11/07	3	32.87	4	32.88	32.60	-1	2,903	-0.03%
2018/11/06	2	32.28	1	33.40	32.00	1	2,893	0.03%
2018/11/05	1	32.85	0	0.00	32.55	1	2,876	0.03%
2018/11/02	1	33.65	5	33.45	32.95	-4	2,855	-0.14%
2018/11/01	2	32.35	2	32.10	32.05	0	2,796	0.00%
2018/10/31	0	0.00	0.2	32.20	32.20	-0.2	2,793	-0.01%
2018/10/30	1	32.35	7	32.14	31.90	-6	2,791	-0.21%
2018/10/26	1	31.45	0	0.00	31.40	1	2,769	0.04%
2018/10/25	13	32.20	4	33.28	31.30	9	2,786	0.32%
2018/10/23	2	31.85	2	31.90	31.70	0	2,757	0.00%
2018/10/22	2	32.18	1	32.40	32.20	1	2,809	0.04%
2018/10/19	1	32.00	0	0.00	32.15	1	2,876	0.03%
2018/10/18	0	0.00	1	32.25	32.05	-1	2,966	-0.03%
2018/10/16	6	31.63	0	0.00	31.30	6	2,993	0.20%
2018/10/12	10	32.00	0	0.00	32.20	10	2,998	0.33%
2018/10/11	3	31.65	1	31.55	31.50	2	2,980	0.07%
2018/10/09	4	34.78	3	34.92	34.95	1	2,938	0.03%
2018/10/08	3	35.17	13	35.82	35.30	-10	2,986	-0.33%
2018/10/05	2	35.20	8	35.63	35.10	-6	3,037	-0.20%
2018/10/04	2	38.00	7	37.80	37.75	-5	2,988	-0.17%
2018/10/03	12	38.72	10	39.57	38.10	2	2,958	0.07%
2018/10/02	3	40.40	13	40.14	40.05	-10	2,852	-0.35%
2018/10/01	25	41.71	10	41.52	41.60	15	2,765	0.54%
2018/09/28	7	41.30	27	41.20	39.80	-20	2,552	-0.78%
2018/09/27	24	42.05	5	42.26	42.70	19	2,425	0.78%
2018/09/26	10	40.04	18.1	40.16	41.15	-8.1	2,053	-0.39%
2018/09/25	0	0.00	1	37.40	37.45	-1	1,803	-0.06%
2018/09/21	1	34.00	0	0.00	34.05	1	1,777	0.06%
2018/09/20	0	0.00	11	34.60	34.70	-11	1,790	-0.61%
2018/09/19	0	0.00	1	34.50	34.15	-1	1,866	-0.05%
2018/09/18	2	33.20	1	33.50	33.00	1	1,875	0.05%
2018/09/17	0	0.00	5	32.86	32.90	-5	2,090	-0.24%
2018/09/14	2	33.25	0	0.00	33.00	2	2,284	0.09%
2018/09/13	1.5	34.19	1	34.65	33.60	0.5	2,305	0.02%
2018/09/12	1	33.80	2	33.85	33.75	-1	2,307	-0.04%
2018/09/11	1	32.95	0	0.00	32.80	1	2,298	0.04%
2018/09/10	0	0.00	1	33.00	32.95	-1	2,334	-0.04%
2018/09/07	2	33.75	0	0.00	33.55	2	2,352	0.09%
2018/09/06	1	34.20	0	0.00	34.05	1	2,370	0.04%
2018/09/04	0	0.00	1	34.85	35.30	-1	2,495	-0.04%
2018/09/03	1	34.30	0	0.00	34.50	1	2,529	0.04%
2018/08/31	2.1	35.79	0	0.00	35.30	2.1	2,545	0.08%
2018/08/30	0	0.00	1	37.00	36.50	-1	2,583	-0.04%
2018/08/29	0	0.00	0	36.45	36.45	0	2,620	0.00%
2018/08/28	1	37.15	1	37.70	36.85	0	2,667	0.00%
2018/08/27	1	37.15	0	0.00	37.15	1	2,790	0.04%
2018/08/23	1	37.15	0	0.00	38.20	1	2,896	0.03%
2018/08/22	4	35.94	4	36.39	36.20	0	2,903	0.00%
2018/08/21	1.6	36.23	0	0.00	36.10	1.6	2,937	0.05%
2018/08/20	0.3	37.00	9.5	36.55	37.10	-9.2	3,081	-0.30%
2018/08/17	1	34.80	8	34.43	35.25	-7	3,129	-0.22%
2018/08/16	2	32.55	1	32.90	32.85	1	3,214	0.03%
2018/08/15	2	33.60	1	33.30	33.15	1	3,272	0.03%
2018/08/14	1	34.25	0	0.00	34.15	1	3,339	0.03%
2018/08/13	2.1	36.07	0	0.00	35.10	2.1	3,416	0.06%
2018/08/10	0	0.00	1	37.20	37.05	-1	3,579	-0.03%
2018/08/09	0	0.00	0.1	37.30	37.30	-0.1	3,720	0.00%
2018/08/08	1	37.40	0	0.00	37.35	1	3,908	0.03%
2018/08/07	0	0.00	2.4	37.97	37.85	-2.4	4,066	-0.06%
2018/08/06	3	37.42	0	0.00	37.30	3	4,265	0.07%
2018/08/02	4	37.85	4.2	37.75	37.75	-0.2	4,827	0.00%
2018/08/01	7.2	39.31	15.1	39.38	38.65	-7.9	4,964	-0.16%
2018/07/31	2	42.75	0.9	41.10	41.10	1.1	5,096	0.02%
2018/07/30	0	0.00	2	40.75	40.75	-2	5,153	-0.04%
2018/07/18	12	15.70	1	16.05	15.60	11	5,229	0.21%
2018/07/17	5	15.92	3	15.95	15.85	2	5,248	0.04%
2018/07/16	2	16.45	13	16.39	16.55	-11	5,300	-0.21%
2018/07/13	0	0.00	3.1	15.27	15.50	-3.1	5,436	-0.06%
2018/07/12	3	15.15	0	0.00	15.15	3	5,518	0.05%
2018/07/11	1	15.15	0	0.00	15.15	1	5,621	0.02%
2018/07/10	1	15.35	2	15.63	15.45	-1	5,750	-0.02%
2018/07/09	0	0.00	1	15.20	15.30	-1	6,005	-0.02%
2018/07/05	3	15.43	0	0.00	15.20	3	7,094	0.04%
2018/07/04	5	16.30	0	0.00	16.10	5	7,627	0.07%
2018/07/03	5	17.39	0	0.00	17.00	5	7,720	0.06%
2018/07/02	8	17.75	0.7	17.75	17.75	7.3	7,924	0.09%
2018/06/28	13	18.02	17	17.83	17.75	-4	8,279	-0.05%
2018/06/27	12	18.09	12	18.23	18.05	0	8,685	0.00%
2018/06/26	17	17.88	3	18.05	17.65	14	9,058	0.15%
2018/06/25	1	18.10	11	18.14	18.15	-10	9,292	-0.11%
2018/06/22	16	18.52	1	18.65	18.40	15	9,531	0.16%
2018/06/21	22	19.00	2	19.15	18.90	20	9,520	0.21%
2018/06/20	32	19.38	0	0.00	19.10	32	9,512	0.34%
2018/06/19	12	19.80	5	19.36	19.35	7	9,482	0.07%
2018/06/15	1	19.10	1	19.25	19.10	0	9,398	0.00%
2018/06/14	6	20.16	17	20.19	19.70	-11	9,338	-0.12%
2018/06/13	13	19.31	73	18.68	19.70	-60	9,122	-0.66%
2018/06/12	22	18.00	1	18.10	17.95	21	8,940	0.23%
2018/06/11	15	18.15	4	18.40	18.15	11	8,918	0.12%
2018/06/08	25	18.12	0	0.00	18.10	25	8,919	0.28%
2018/06/07	2	18.23	5	18.54	18.30	-3	8,910	-0.03%
2018/06/06	5	18.49	2	18.60	18.40	3	8,919	0.03%
2018/06/05	9	18.69	2	18.50	18.50	7	8,900	0.08%
2018/06/04	1	18.85	3	19.07	18.85	-2	8,870	-0.02%
2018/06/01	7	18.73	10	18.56	18.90	-3	8,831	-0.03%
2018/05/31	15	18.40	0	0.00	18.20	15	8,761	0.17%
2018/05/30	0	0.00	3	18.63	18.50	-3	8,779	-0.03%
2018/05/29	3	18.50	6	18.60	18.45	-3	8,778	-0.03%
2018/05/28	15	18.61	1	18.30	18.25	14	8,746	0.16%
2018/05/25	3	18.80	10	19.02	18.70	-7	8,721	-0.08%
2018/05/24	8	18.02	14	18.50	19.30	-6	8,710	-0.07%
2018/05/23	8	18.54	10	18.40	18.05	-2	8,637	-0.02%
2018/05/22	2	19.00	2	19.00	18.95	0	8,568	0.00%
2018/05/21	25	19.20	1	19.75	19.10	24	8,536	0.28%
2018/05/18	1	18.90	8	19.49	19.50	-7	8,493	-0.08%
2018/05/17	18	19.41	3	19.20	19.15	15	8,462	0.18%
2018/05/16	14	20.47	0	0.00	20.30	14	8,321	0.17%
2018/05/15	33	20.91	15	21.16	20.85	18	8,292	0.22%
2018/05/14	8	20.28	9	20.28	20.30	-1	8,277	-0.01%
2018/05/11	17	20.73	2	21.15	20.70	15	8,260	0.18%
2018/05/10	6	21.02	6	21.31	20.90	0	8,217	0.00%
2018/05/09	7	20.89	0	0.00	21.50	7	8,186	0.09%
2018/05/08	0	0.00	22	21.01	20.90	-22	8,040	-0.27%
2018/05/07	9	20.64	11	21.10	22.00	-2	7,918	-0.03%
2018/05/04	15	20.29	2	20.50	20.05	13	7,744	0.17%
2018/05/03	12	21.65	112	21.45	21.40	-100	7,599	-1.32%	大賣/
2018/05/02	39	24.43	27.5	24.96	23.70	11.5	7,419	0.16%
2018/04/30	18	23.77	22	22.88	24.20	-4	7,147	-0.06%
2018/04/27	19	21.11	43	20.28	22.00	-24	6,924	-0.35%
2018/04/26	17	22.78	8	21.74	21.45	9	6,817	0.13%
2018/04/25	4	23.43	17	23.26	23.80	-13	6,690	-0.19%
2018/04/24	2	23.80	15	24.58	24.00	-13	6,694	-0.19%
2018/04/23	1	25.00	0	0.00	25.10	1	6,860	0.01%
2018/04/20	10	25.24	16	26.13	25.40	-6	6,824	-0.09%
2018/04/19	11	26.48	10	26.05	25.90	1	6,738	0.01%
2018/04/18	1	24.00	3	24.01	24.80	-2	6,566	-0.03%
2018/04/17	17	24.54	1	24.20	24.05	16	6,658	0.24%
2018/04/16	12	24.40	1	24.50	24.30	11	6,680	0.16%
2018/04/13	31	25.79	38	26.00	25.50	-7	6,977	-0.10%
2018/04/12	93	26.22	55	26.38	26.40	38	6,854	0.55%
2018/04/11	89	24.61	29	23.82	26.05	60	6,572	0.91%
2018/04/10	19	23.98	28.6	23.86	23.70	-9.6	5,896	-0.16%
2018/04/09	4	22.10	3	22.10	22.10	1	5,290	0.02%
2018/04/03	20	19.96	37	18.66	20.10	-17	5,118	-0.33%
2018/04/02	25	18.35	26	18.30	18.40	-1	4,878	-0.02%
2018/03/31	13	18.63	25.1	18.51	18.60	-12.1	4,723	-0.26%
2018/03/30	29	18.60	6	18.43	18.35	23	4,498	0.51%
2018/03/29	32	16.87	9.2	17.27	17.70	22.8	4,080	0.56%
2018/03/28	4	16.05	6	16.27	16.20	-2	3,675	-0.05%
2018/03/27	2	15.80	9.1	15.36	15.80	-7.1	3,398	-0.21%
2018/03/13	4	14.13	0	0.00	14.20	4	3,078	0.13%
2018/03/07	0	0.00	1	14.15	13.90	-1	3,028	-0.03%
2018/03/05	0	0.00	2	14.20	14.35	-2	3,012	-0.07%
2018/03/02	0	0.00	1	13.85	13.95	-1	2,966	-0.03%
2018/03/01	1	13.60	4	13.85	13.90	-3	2,966	-0.10%
2018/02/27	2	13.70	0	0.00	13.75	2	2,994	0.07%
2018/02/26	0	0.00	1	13.90	13.90	-1	2,997	-0.03%
2018/02/08	10	13.20	0	0.00	13.25	10	2,973	0.34%
2018/02/06	0	0.00	1	13.35	12.80	-1	2,951	-0.03%
2018/02/05	1	13.85	0	0.00	13.75	1	2,897	0.03%
2018/01/30	0	0.00	6	14.10	13.95	-6	2,988	-0.20%
2018/01/29	0	0.00	1	14.25	14.10	-1	3,116	-0.03%
2018/01/26	0	0.00	3	14.00	14.10	-3	3,131	-0.10%
2018/01/25	10	14.00	0	0.00	14.10	10	3,154	0.32%
2018/01/24	0	0.00	18	14.04	14.00	-18	3,150	-0.57%
2018/01/23	20	14.30	1	14.30	14.50	19	3,107	0.61%
2018/01/19	10	14.55	4	14.65	14.55	6	3,098	0.19%
2018/01/18	5	14.64	6	14.70	14.80	-1	3,062	-0.03%
2018/01/17	6	15.18	12	14.99	15.25	-6	2,957	-0.20%
2018/01/16	0	0.00	7	13.85	13.95	-7	2,700	-0.26%
2018/01/15	0	0.00	5	13.76	13.70	-5	2,661	-0.19%
2018/01/12	5	13.80	0	0.00	13.80	5	2,617	0.19%
2018/01/11	20	13.71	12	14.23	13.85	8	2,561	0.31%
2018/01/10	2	15.05	5	14.68	14.75	-3	2,356	-0.13%
2018/01/09	133	15.23	44	15.11	15.25	89	2,210	4.03%	大買/
2018/01/08	13	13.90	19	13.75	13.90	-6	1,768	-0.34%
2018/01/05	13	12.07	18	11.99	12.65	-5	1,616	-0.31%