台船 (2208)-華南永昌-大安券商分點個股進出

台股 » 個股 » 台船 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台船

(2208)

可現股當沖

股價
18.10
漲跌
▼0.10
漲幅
-0.55%
成交量
2,090張
產業
上市航運類股▼0.67%
563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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/30	0.2	18.25	0	0.00	18.20	0.2	5,145	0.00%
2024/04/25	0	18.31	0	0.00	18.10	0	5,267	0.00%
2024/04/24	1.1	18.35	0	0.00	18.30	1.1	5,312	0.02%
2024/04/23	0	18.35	1	18.35	18.30	-1	5,410	-0.02%
2024/04/22	40	18.60	5.2	18.71	18.45	34.8	5,500	0.63%
2024/04/19	61	18.58	0.1	18.70	18.70	61	5,679	1.07%
2024/04/18	0	0.00	0.1	18.90	19.05	-0.1	6,197	0.00%
2024/04/17	2	18.97	0	0.00	19.00	2	6,202	0.03%
2024/04/16	1	19.10	0	0.00	18.85	1	6,218	0.02%
2024/04/15	1	19.45	1	19.70	19.40	0	6,169	0.00%
2024/04/11	1	19.25	1.1	19.58	19.15	-0.1	6,134	0.00%
2024/04/10	3	19.55	0	19.75	19.50	3	6,071	0.05%
2024/04/08	0	0.00	1	19.10	18.90	-1	5,772	-0.02%
2024/04/03	0.1	18.61	0	0.00	18.85	0.1	5,764	0.00%
2024/04/02	0.2	18.70	1.1	19.00	18.70	-0.9	5,767	-0.01%
2024/04/01	0	18.91	0	0.00	18.90	0	5,790	0.00%
2024/03/29	0	0.00	5.1	18.85	18.85	-5.1	5,753	-0.09%
2024/03/28	5	19.25	0	0.00	18.95	5	5,740	0.09%
2024/03/27	0	0.00	2	19.10	19.10	-2	5,696	-0.04%
2024/03/26	3	19.18	0	0.00	18.80	3	5,614	0.05%
2024/03/25	1	19.05	0.1	19.00	19.10	0.9	5,481	0.02%
2024/03/22	5	19.10	2	19.23	19.05	3	5,430	0.06%
2024/03/21	0.1	18.81	30	18.70	18.90	-29.9	5,313	-0.56%
2024/03/20	2.3	18.82	3	18.82	18.75	-0.7	5,245	-0.01%
2024/03/19	33.2	19.17	11	19.30	19.25	22.2	5,153	0.43%
2024/03/18	4	18.69	16.1	18.74	18.60	-12.1	4,770	-0.25%
2024/03/15	0.1	17.67	0	0.00	17.75	0.1	4,490	0.00%
2024/03/14	0.2	17.68	2	17.65	17.60	-1.9	4,455	-0.04%
2024/03/13	0	17.75	0	0.00	17.65	0	4,453	0.00%
2024/03/12	0.1	17.85	0	0.00	17.75	0.1	4,430	0.00%
2024/03/11	0	17.75	0	0.00	17.75	0	4,398	0.00%
2024/03/08	0.2	17.70	0	0.00	17.55	0.2	4,380	0.00%
2024/03/07	0.6	17.81	0	0.00	17.75	0.6	4,387	0.01%
2024/03/06	15	17.93	0	0.00	17.90	15	4,330	0.35%
2024/03/05	1.1	17.96	0	0.00	17.95	1.1	4,295	0.02%
2024/03/04	1	18.10	1	18.05	18.00	0	4,260	0.00%
2024/03/01	0.1	18.24	3	18.15	18.20	-2.9	4,242	-0.07%
2024/02/29	14.1	18.31	0	0.00	18.35	14.1	4,228	0.33%
2024/02/27	1.1	18.06	0	0.00	18.05	1.1	4,145	0.03%
2024/02/26	0.4	18.15	0	0.00	18.05	0.4	4,100	0.01%
2024/02/23	0.7	18.20	0	0.00	17.95	0.7	4,062	0.02%
2024/02/22	1.4	18.33	0	0.00	18.20	1.4	3,970	0.04%
2024/02/21	4.5	17.95	2	18.00	17.90	2.6	3,829	0.07%
2024/02/20	1.2	18.14	0	0.00	18.00	1.2	3,776	0.03%
2024/02/19	0.5	18.20	0	0.00	18.15	0.5	3,678	0.01%
2024/02/16	0.1	18.21	0	0.00	18.15	0.1	3,611	0.00%
2024/02/15	0	18.20	0	0.00	18.15	0	3,584	0.00%
2024/02/05	1	17.75	0	0.00	17.90	1	3,542	0.03%
2024/02/02	0	0.00	1	18.20	18.05	-1	3,471	-0.03%
2024/02/01	0	0.00	2	18.28	18.25	-2	3,441	-0.06%
2024/01/31	0.1	18.15	0	0.00	18.05	0.1	3,425	0.00%
2024/01/30	0	18.40	0	0.00	18.20	0	3,396	0.00%
2024/01/29	0.1	18.36	0	0.00	18.25	0.1	3,358	0.00%
2024/01/25	0.1	18.65	0	0.00	18.55	0.1	3,323	0.00%
2024/01/24	0.6	18.75	0	0.00	18.60	0.6	3,298	0.02%
2024/01/23	6	18.40	0	0.00	18.45	6	3,225	0.19%
2024/01/22	1	18.10	1	18.25	18.10	0	3,130	0.00%
2024/01/19	3.1	17.93	3	17.98	17.95	0.1	3,079	0.00%
2024/01/18	2	18.05	0	0.00	18.00	2	3,017	0.07%
2024/01/17	1.2	18.14	1.2	18.29	18.15	0.1	2,941	0.00%
2024/01/16	1.5	18.55	0	0.00	18.55	1.5	2,832	0.05%
2024/01/15	2.3	19.06	1	19.20	19.05	1.3	2,728	0.05%
2024/01/12	46.8	18.43	50	18.93	18.90	-3.2	2,509	-0.13%
2024/01/10	0	20.50	0	0.00	20.10	0	1,888	0.00%
2024/01/09	0.1	20.65	0	0.00	20.45	0.1	1,843	0.01%
2024/01/08	0.1	21.10	0	0.00	20.90	0.1	1,802	0.00%
2024/01/05	0	20.60	0	0.00	20.50	0	1,685	0.00%
2024/01/04	0	20.15	0	0.00	20.00	0	1,663	0.00%
2024/01/03	0	20.10	1	20.10	20.10	-1	1,701	-0.06%
2024/01/02	1	20.06	0	20.20	20.10	1	1,696	0.06%
2023/12/29	2.7	20.22	3	20.25	20.30	-0.3	1,680	-0.02%
2023/12/27	0	0.00	1	20.50	20.45	-1	1,648	-0.06%
2023/12/26	0.1	20.25	0	0.00	20.50	0.1	1,676	0.01%
2023/12/21	1	20.75	0	0.00	20.65	1	1,751	0.06%
2023/12/20	0.1	20.65	0	0.00	20.75	0.1	1,773	0.01%
2023/12/19	0.1	20.73	0	0.00	20.60	0.1	1,821	0.01%
2023/12/11	0	0.00	0	21.35	21.45	0	2,192	0.00%
2023/12/08	0.1	21.44	0	0.00	21.30	0.1	2,179	0.00%
2023/12/07	0	21.65	0	0.00	21.55	0	2,203	0.00%
2023/12/06	0.2	21.90	0	0.00	21.65	0.2	2,223	0.01%
2023/12/05	0	22.10	1	22.20	22.05	-1	2,238	-0.04%
2023/12/01	0	21.70	1	21.80	21.60	-1	2,201	-0.04%
2023/11/30	0.1	21.73	0	0.00	21.65	0.1	2,255	0.00%
2023/11/24	1	21.60	0	0.00	21.60	1	2,324	0.04%
2023/11/17	0	0.00	2	20.80	20.80	-2	2,450	-0.08%
2023/11/09	0	20.45	0	0.00	20.45	0	2,527	0.00%
2023/11/08	0.1	20.80	0	0.00	20.60	0.1	2,556	0.01%
2023/11/07	0	0.00	0.5	20.85	20.95	-0.5	2,588	-0.02%
2023/11/06	0.1	21.00	0	0.00	20.90	0.1	2,735	0.00%
2023/10/30	0.2	20.35	0	0.00	20.40	0.2	2,798	0.01%
2023/10/27	0	0.00	0.1	20.45	20.35	-0.1	2,810	0.00%
2023/10/26	0.1	20.45	0	0.00	20.35	0.1	2,854	0.00%
2023/10/23	0.1	20.48	0	0.00	20.25	0.1	2,906	0.00%
2023/10/20	1	20.50	0	0.00	20.30	1	2,939	0.03%
2023/10/19	0.5	20.80	1	20.70	20.70	-0.5	2,950	-0.02%
2023/10/18	1.1	20.62	10.8	20.85	20.70	-9.7	2,968	-0.33%
2023/10/17	5	21.00	0	0.00	20.85	5	2,985	0.17%
2023/10/13	3.1	21.40	0	0.00	21.45	3.1	3,056	0.10%
2023/10/12	0.1	21.49	0	0.00	21.35	0.1	3,080	0.00%
2023/10/11	0.1	21.80	0	0.00	21.70	0.1	3,109	0.00%
2023/10/05	2	21.93	0.1	22.10	21.85	1.9	3,110	0.06%
2023/10/03	3	22.20	0	0.00	22.00	3	3,123	0.10%
2023/10/02	0	22.50	0	0.00	22.25	0	3,115	0.00%
2023/09/28	1	23.90	0	0.00	22.85	1	3,073	0.03%
2023/09/25	0	0.00	1	23.90	23.90	-1	3,099	-0.03%
2023/09/22	1	24.25	0	0.00	24.20	1	3,274	0.03%
2023/09/21	0	0.00	1	23.65	23.65	-1	3,276	-0.03%
2023/09/20	4	24.71	1	24.65	24.65	3	3,243	0.09%
2023/09/14	0	0.00	0	23.20	23.75	0	2,933	0.00%
2023/09/12	0	0.00	0.1	23.70	23.25	-0.1	3,034	0.00%
2023/09/06	0	0.00	0.3	23.80	23.80	-0.3	3,151	-0.01%
2023/09/04	0	0.00	6	23.46	23.75	-6	3,151	-0.19%
2023/09/01	0.1	23.19	1	23.35	23.20	-0.9	3,130	-0.03%
2023/08/31	0	23.10	0	0.00	23.20	0	3,160	0.00%
2023/08/30	0	0.00	12	22.89	22.90	-12	3,236	-0.37%
2023/08/29	1	22.95	0	0.00	22.85	1	3,276	0.03%
2023/08/24	2	22.98	0	0.00	22.90	2	3,332	0.06%
2023/08/21	0	21.45	0	0.00	21.25	0	3,437	0.00%
2023/08/17	0	0.00	2	20.50	21.20	-2	3,639	-0.05%
2023/08/16	0	21.05	0	0.00	20.80	0	3,837	0.00%
2023/08/14	1.1	21.31	3	21.20	21.30	-1.9	3,929	-0.05%
2023/08/10	66	21.76	75.2	21.57	21.65	-9.1	4,061	-0.22%
2023/08/09	0	0.00	0.7	23.56	23.55	-0.7	4,065	-0.02%
2023/07/31	0	0.00	0.6	23.60	23.35	-0.6	4,567	-0.01%
2023/07/28	3	23.35	0.1	23.35	23.25	2.9	4,696	0.06%
2023/07/27	0.4	23.30	2	23.30	23.35	-1.6	4,828	-0.03%
2023/07/26	2	23.10	0	0.00	23.10	2	4,966	0.04%
2023/07/25	5	23.15	0	0.00	23.10	5	5,132	0.10%
2023/07/24	0	0.00	10	23.10	23.05	-10	5,276	-0.19%
2023/07/21	0	23.25	0	0.00	23.40	0	5,369	0.00%
2023/07/18	0.1	23.35	5	23.30	23.20	-4.9	6,021	-0.08%
2023/07/10	0	0.00	0.1	24.10	24.00	-0.1	11,545	0.00%
2023/07/07	0	0.00	2	24.30	24.15	-2	12,009	-0.02%
2023/06/30	0	0.00	8	25.30	24.75	-8	13,414	-0.06%
2023/06/29	0	0.00	3.8	24.59	24.75	-3.8	13,260	-0.03%
2023/06/28	0	0.00	0	24.35	24.35	0	13,288	0.00%
2023/06/19	0	0.00	0	24.75	24.65	0	13,584	0.00%
2023/06/16	0	0.00	4	24.21	24.25	-4	13,523	-0.03%
2023/06/13	0	0.00	2	24.40	24.00	-2	13,476	-0.01%
2023/06/09	0	0.00	0.1	24.85	24.85	-0.1	13,444	0.00%
2023/06/05	0	0.00	1	25.00	25.25	-1	13,754	-0.01%
2023/05/31	2	24.20	0	0.00	24.15	2	13,726	0.01%
2023/05/29	10	24.40	7	24.60	24.45	3	13,846	0.02%
2023/05/26	3	24.25	0	0.00	24.15	3	14,024	0.02%
2023/05/25	0	25.20	0	0.00	25.00	0	14,202	0.00%
2023/05/23	0	0.00	1.1	24.98	25.20	-1.1	14,960	-0.01%
2023/05/22	1	25.65	0	0.00	25.75	1	15,172	0.01%
2023/05/19	0	0.00	0.1	24.64	24.40	-0.1	15,107	0.00%
2023/05/10	8	24.10	2	24.13	24.00	6	14,860	0.04%
2023/05/09	1	24.30	0	0.00	24.00	1	14,813	0.01%
2023/05/08	1.1	24.66	0	0.00	24.60	1.1	14,767	0.01%
2023/05/04	2	24.95	1	24.95	24.95	1	14,725	0.01%
2023/05/03	2	26.25	1	25.75	25.60	1	14,602	0.01%
2023/04/27	10.1	25.67	0	0.00	25.80	10.1	14,204	0.07%
2023/04/26	1	25.80	0	0.00	25.60	1	14,028	0.01%
2023/04/25	1	26.40	2	26.68	25.80	-1	13,919	-0.01%
2023/04/24	0	0.00	1	26.30	26.20	-1	13,643	-0.01%
2023/04/21	1	26.15	7	25.52	25.90	-6	13,517	-0.04%
2023/04/20	0	26.00	2	26.10	26.00	-2	13,184	-0.02%
2023/04/19	6	26.45	0.6	26.59	26.35	5.4	12,924	0.04%
2023/04/18	14	27.41	56	27.15	27.30	-42	12,499	-0.34%
2023/04/17	150	27.73	118	27.59	28.00	32	11,720	0.27%	大買/大賣/
2023/04/14	136	26.52	143	27.62	26.45	-7	10,447	-0.07%	大買/大賣/
2023/04/13	25	25.05	53.3	25.76	26.85	-28.3	8,708	-0.32%
2023/04/12	0	0.00	7.3	24.49	24.45	-7.3	7,450	-0.10%
2023/04/11	13	23.81	1	23.60	23.60	12	6,981	0.17%
2023/04/10	22	23.89	16	23.98	24.05	6	6,724	0.09%
2023/04/07	21	23.39	17	22.80	22.80	4	6,381	0.06%
2023/04/06	15	24.09	39	24.31	23.75	-24	6,051	-0.40%
2023/03/31	0.1	23.35	1	23.55	23.35	-0.9	5,535	-0.02%
2023/03/30	1	23.40	0	0.00	23.50	1	5,525	0.02%
2023/03/29	2	23.40	0	0.00	23.40	2	5,514	0.04%
2023/03/28	31	23.07	30	23.00	23.45	1	5,472	0.02%
2023/03/27	38	23.64	37	23.62	23.50	1	5,380	0.02%
2023/03/24	0	0.00	0.2	22.60	22.75	-0.2	5,266	0.00%
2023/03/23	0	0.00	2	22.40	22.40	-2	5,440	-0.04%
2023/03/21	1.1	22.05	0	0.00	22.00	1.1	5,397	0.02%
2023/03/17	1	21.35	0	0.00	21.65	1	5,452	0.02%
2023/03/15	0	0.00	1	21.41	21.40	-1	5,440	-0.02%
2023/03/14	3.1	21.65	0	0.00	21.55	3.1	5,476	0.06%
2023/03/13	1	21.85	0	0.00	21.85	1	5,537	0.02%
2023/03/10	10.1	22.60	0	0.00	22.55	10.1	5,579	0.18%
2023/03/09	22	23.50	0.1	23.56	23.55	21.9	5,546	0.39%
2023/03/08	0	0.00	4.1	23.25	23.20	-4.1	5,953	-0.07%
2023/03/07	0.1	22.95	2	22.90	22.90	-1.9	6,051	-0.03%
2023/03/06	0	0.00	0.1	23.05	23.05	-0.1	6,032	0.00%
2023/03/03	0	0.00	0.1	23.05	22.90	-0.1	6,013	0.00%
2023/03/02	1	23.10	0	0.00	23.05	1	6,033	0.02%
2023/03/01	9	23.05	0	0.00	22.80	9	6,074	0.15%
2023/02/24	7	23.53	0	0.00	23.55	7	5,998	0.12%
2023/02/23	20	24.68	4	24.43	24.05	16	5,785	0.28%
2023/02/22	5.2	24.39	1.8	24.16	24.20	3.4	5,503	0.06%
2023/02/21	49.1	24.02	42.2	24.01	23.90	6.9	5,138	0.13%
2023/02/20	4.1	23.26	6.5	22.70	23.25	-2.4	4,657	-0.05%
2023/02/17	0	0.00	12	21.52	21.50	-12	4,327	-0.28%
2023/02/16	3.1	20.87	0	0.00	20.85	3.1	4,204	0.07%
2023/02/15	0.2	20.94	0	0.00	21.00	0.2	4,246	0.00%
2023/02/14	1.3	20.72	0	0.00	20.65	1.3	4,317	0.03%
2023/02/13	0	0.00	5	21.00	21.00	-5	4,358	-0.11%
2023/02/10	0	0.00	1	20.90	20.65	-1	4,522	-0.02%
2023/02/09	0	0.00	5	20.60	20.50	-5	4,544	-0.11%
2023/02/06	0.1	20.24	36	20.74	20.20	-35.9	4,508	-0.80%
2023/02/03	0.1	20.40	10	20.55	20.45	-9.9	4,443	-0.22%
2023/02/01	0	19.80	0	0.00	19.85	0	4,275	0.00%
2023/01/30	0.1	18.82	0	0.00	18.70	0.1	4,170	0.00%
2023/01/17	0	18.70	0	0.00	18.45	0	4,137	0.00%
2023/01/16	0	18.43	20	18.45	18.40	-20	4,142	-0.48%
2023/01/12	0.1	18.77	0	0.00	18.60	0.1	4,137	0.00%
2023/01/10	0.1	18.69	0	0.00	18.65	0.1	4,124	0.00%
2023/01/09	0.1	18.62	0	0.00	18.70	0.1	4,119	0.00%
2023/01/06	0	19.10	0	0.00	18.85	0	4,097	0.00%
2022/12/30	45	19.53	45	19.52	19.50	0	4,107	0.00%
2022/12/29	0	19.40	0	0.00	19.30	0	4,094	0.00%
2022/12/28	2	19.70	4	19.75	19.70	-2	4,087	-0.05%
2022/12/27	20	20.17	0	0.00	19.80	20	4,053	0.49%
2022/12/23	0	0.00	4	19.65	19.50	-4	3,976	-0.10%
2022/12/21	0	0.00	2	19.80	19.45	-2	3,958	-0.05%
2022/12/20	30.1	19.96	30	20.10	19.15	0.1	3,923	0.00%
2022/12/16	12	20.22	0	0.00	20.10	12	3,873	0.31%
2022/12/15	79.1	20.41	49	20.42	20.30	30.1	3,799	0.79%
2022/12/14	0.1	19.71	0	0.00	19.70	0.1	3,580	0.00%
2022/12/09	0	0.00	1	19.70	19.90	-1	3,509	-0.03%
2022/12/08	1	19.55	0	0.00	19.65	1	3,437	0.03%
2022/12/06	16	19.75	12.1	19.87	19.55	3.9	3,344	0.12%
2022/12/05	4	20.18	23	20.45	19.90	-19	3,272	-0.58%
2022/12/02	3.1	20.15	4	20.26	19.95	-0.9	3,171	-0.03%
2022/12/01	20	20.00	1	19.85	19.55	19	3,017	0.63%
2022/11/30	58	20.30	69	20.27	19.90	-11	2,906	-0.38%
2022/11/29	16.1	18.37	83.3	19.61	19.85	-67.2	2,364	-2.84%
2022/11/28	0.1	18.13	0	0.00	18.05	0.1	2,169	0.00%
2022/11/25	20.1	18.72	10	18.50	18.35	10.1	2,150	0.47%
2022/11/24	40	18.50	40.1	18.56	18.40	-0.1	2,107	0.00%
2022/11/23	10.8	18.17	20	18.38	18.45	-9.2	2,030	-0.45%
2022/11/22	5	17.75	0	0.00	18.25	5	1,937	0.26%
2022/11/21	0.4	17.58	0	0.00	17.40	0.4	1,863	0.02%
2022/11/18	0.1	17.97	0	0.00	17.80	0.1	1,846	0.01%
2022/11/17	0	17.99	0	0.00	18.00	0	1,837	0.00%
2022/11/16	0	0.00	1	18.25	18.20	-1	1,786	-0.06%
2022/11/15	0.3	18.20	70	18.24	18.20	-69.7	1,752	-3.98%
2022/11/14	0	0.00	2	18.45	18.50	-2	1,714	-0.12%
2022/11/11	42	18.85	41	19.30	18.75	1	1,672	0.06%
2022/11/10	75	18.93	75	19.07	18.95	0	1,586	0.00%
2022/11/09	15.2	18.65	15	18.42	18.65	0.2	1,411	0.01%
2022/11/08	120.2	18.44	123	18.73	18.50	-2.9	1,331	-0.22%	大買/大賣/
2022/11/07	10	18.10	10.2	17.07	18.15	-0.2	1,088	-0.02%
2022/11/04	0.1	15.75	1.1	16.03	16.50	-1	976	-0.10%
2022/11/03	0.1	15.15	0	0.00	15.00	0.1	898	0.01%
2022/11/02	0.2	15.10	0	0.00	15.20	0.2	899	0.02%
2022/10/31	0.1	14.78	0	0.00	14.70	0.1	924	0.01%
2022/10/28	1.3	14.78	0	0.00	14.70	1.3	934	0.14%
2022/10/27	0	14.95	0	0.00	15.00	0	984	0.00%
2022/10/26	0.1	14.85	0	0.00	14.80	0.1	986	0.01%
2022/10/25	0.1	14.85	0	0.00	14.75	0.1	977	0.01%
2022/10/21	1.1	14.74	0	0.00	14.60	1.1	951	0.12%
2022/10/20	0.5	14.63	0	0.00	14.65	0.5	948	0.05%
2022/10/19	0.1	15.06	0	0.00	15.00	0.1	937	0.01%
2022/10/18	5.2	14.91	0	0.00	15.00	5.2	930	0.56%
2022/10/17	0.4	14.76	0.3	14.65	14.90	0.1	932	0.01%
2022/10/14	0.1	15.05	0	0.00	15.00	0.1	941	0.01%
2022/10/13	3.2	14.95	0	0.00	14.55	3.2	936	0.34%
2022/10/12	4.1	15.58	2	15.50	15.40	2.1	912	0.23%
2022/10/11	2.3	15.90	0	0.00	15.70	2.3	900	0.26%
2022/10/07	0.2	16.21	0	0.00	16.20	0.2	887	0.02%
2022/10/06	1.2	16.24	0	0.00	16.15	1.2	897	0.13%
2022/10/05	0.1	16.46	0	0.00	16.25	0.1	916	0.01%
2022/10/04	0.1	16.24	0	0.00	16.35	0.1	920	0.01%
2022/10/03	1	15.91	0	0.00	16.00	1	917	0.11%
2022/09/30	1.4	15.82	0	0.00	15.85	1.4	917	0.15%
2022/09/29	1.1	16.11	0	0.00	16.10	1.1	907	0.12%
2022/09/28	2.1	16.25	0	0.00	15.90	2.1	902	0.23%
2022/09/27	3.1	16.61	0	0.00	16.65	3.1	876	0.35%
2022/09/26	2.8	16.84	0	0.00	16.75	2.8	877	0.32%
2022/09/23	0.3	17.35	0	0.00	17.20	0.3	883	0.04%
2022/09/22	0.4	17.48	0	0.00	17.50	0.4	877	0.04%
2022/09/21	0	17.60	0	0.00	17.60	0	871	0.00%
2022/09/20	10.2	17.60	0	0.00	17.65	10.2	870	1.17%
2022/09/19	0.2	17.73	0	0.00	17.55	0.2	883	0.02%
2022/09/16	0.3	17.94	0	0.00	17.80	0.3	891	0.03%
2022/09/15	0	18.10	0	0.00	17.95	0	901	0.00%
2022/09/14	0.2	18.04	0	0.00	17.95	0.2	909	0.02%
2022/09/13	0.2	18.22	0	0.00	18.10	0.2	924	0.02%
2022/09/12	0	18.15	0	0.00	18.25	0	963	0.00%
2022/09/08	0	17.95	0	0.00	17.95	0	978	0.00%
2022/09/06	0.2	18.00	0	0.00	17.95	0.2	1,004	0.02%
2022/09/05	1.1	18.07	0	0.00	18.00	1.1	1,032	0.11%
2022/09/02	0.1	18.25	0	0.00	18.20	0.1	1,061	0.01%
2022/09/01	0.7	18.28	0	0.00	18.15	0.7	1,064	0.06%
2022/08/31	0.1	18.21	0	0.00	18.35	0.1	1,061	0.01%
2022/08/30	0.1	18.35	0	0.00	18.20	0.1	1,071	0.01%
2022/08/29	0.5	18.36	0	0.00	18.20	0.5	1,069	0.05%
2022/08/26	0.5	18.70	0	0.00	18.65	0.5	1,060	0.04%
2022/08/25	0.2	18.78	0	0.00	18.65	0.2	1,060	0.01%
2022/08/24	0	18.55	0	0.00	18.60	0	1,065	0.00%
2022/08/23	0.1	18.42	0	0.00	18.30	0.1	1,057	0.01%
2022/08/22	1.1	18.33	0	0.00	18.35	1.1	1,061	0.11%
2022/08/19	0	18.51	0	0.00	18.50	0	1,064	0.00%
2022/08/18	0.1	18.50	3	18.40	18.40	-3	1,072	-0.28%
2022/08/17	0.2	18.72	0	0.00	18.60	0.2	1,075	0.01%
2022/08/16	0.1	18.75	0	0.00	18.75	0.1	1,082	0.00%
2022/08/15	0.1	18.70	0	0.00	18.75	0.1	1,096	0.01%
2022/08/12	0	18.80	0	0.00	18.70	0	1,096	0.00%
2022/08/11	0.1	18.50	0	0.00	18.45	0.1	1,090	0.01%
2022/08/10	0	18.40	0	0.00	18.35	0	1,107	0.00%
2022/08/08	0.1	18.37	0	0.00	18.35	0.1	1,132	0.01%
2022/08/05	0.1	18.30	3	18.45	18.35	-3	1,163	-0.25%
2022/08/04	0.4	17.91	0	0.00	17.80	0.4	1,214	0.03%
2022/08/03	0	18.20	0	0.00	18.20	0	1,236	0.00%
2022/08/02	0.1	18.07	0	0.00	17.95	0.1	1,215	0.01%
2022/08/01	0	18.10	0	0.00	18.15	0	1,245	0.00%
2022/07/29	0	18.05	0	0.00	17.95	0	1,267	0.00%
2022/07/28	0	18.05	0	0.00	17.90	0	1,291	0.00%
2022/07/26	0.3	18.02	0	0.00	17.90	0.3	1,319	0.02%
2022/07/25	0.2	18.20	0	0.00	18.20	0.2	1,329	0.01%
2022/07/22	2.1	18.27	0	0.00	18.25	2.1	1,371	0.15%
2022/07/21	1	18.60	0.1	18.50	18.60	1	1,434	0.07%
2022/07/20	0.1	18.35	0	0.00	18.20	0.1	1,490	0.01%
2022/07/19	0	18.20	0	0.00	18.25	0	1,506	0.00%
2022/07/18	0.1	17.99	0	0.00	17.80	0.1	1,506	0.00%
2022/07/15	0.3	17.99	7	18.00	17.90	-6.7	1,509	-0.45%
2022/07/14	0.1	18.05	7	18.06	18.10	-6.9	1,539	-0.45%
2022/07/12	0.9	17.15	0	0.00	16.95	0.9	1,549	0.06%
2022/07/11	0.1	17.77	0	0.00	17.65	0.1	1,568	0.01%
2022/07/08	0.3	17.67	0	0.00	17.70	0.3	1,605	0.02%
2022/07/06	0.1	17.64	0	0.00	17.45	0.1	1,616	0.01%
2022/07/05	1.1	17.65	0	0.00	17.80	1.1	1,635	0.06%
2022/07/04	10.5	17.30	0	0.00	17.20	10.5	1,641	0.64%
2022/07/01	2.3	17.55	0	0.00	17.25	2.3	1,661	0.14%
2022/06/30	0.1	18.05	0	0.00	17.90	0.1	1,651	0.01%
2022/06/29	0.1	18.33	0	0.00	18.15	0.1	1,648	0.01%
2022/06/28	0.2	18.44	0	0.00	18.35	0.2	1,663	0.01%
2022/06/27	2.1	18.45	0.1	18.55	18.50	2	1,677	0.12%
2022/06/24	0	18.05	0	0.00	18.00	0	1,671	0.00%
2022/06/23	1.2	17.67	0	0.00	17.70	1.2	1,672	0.07%
2022/06/22	0.3	17.88	0	0.00	17.65	0.3	1,676	0.02%
2022/06/21	0.1	18.11	0	0.00	18.10	0.1	1,674	0.01%
2022/06/20	1	17.97	11	17.80	17.60	-10	1,678	-0.60%
2022/06/17	4.3	18.27	0	0.00	18.25	4.3	1,680	0.25%
2022/06/16	1.1	18.59	0	0.00	18.25	1.1	1,674	0.06%
2022/06/15	0.2	18.78	0	0.00	18.75	0.2	1,680	0.01%
2022/06/14	0.4	18.55	0	0.00	18.45	0.4	1,683	0.02%
2022/06/13	0.3	19.00	0	0.00	18.85	0.3	1,679	0.02%
2022/06/10	0.1	19.45	0	0.00	19.35	0.1	1,689	0.00%
2022/06/08	0.9	19.55	0	0.00	19.45	0.9	1,724	0.05%
2022/06/07	1.7	19.62	0	0.00	19.50	1.7	1,780	0.10%
2022/06/06	0.2	19.67	0	0.00	19.60	0.2	1,885	0.01%
2022/06/02	0.1	19.71	0	0.00	19.70	0.1	1,925	0.01%
2022/06/01	0.2	19.80	0	0.00	19.70	0.2	1,954	0.01%
2022/05/31	0.1	19.66	0	0.00	19.65	0.1	1,962	0.01%
2022/05/30	0.2	19.63	0	0.00	19.70	0.2	1,993	0.01%
2022/05/27	0.2	19.56	0	0.00	19.50	0.2	2,006	0.01%
2022/05/26	0.2	19.48	0	0.00	19.40	0.2	2,040	0.01%
2022/05/24	0.1	19.38	0	0.00	19.10	0.1	2,067	0.01%
2022/05/23	10.1	19.35	0	0.00	19.30	10.1	2,072	0.49%
2022/05/20	0.2	19.14	0	0.00	19.00	0.2	2,073	0.01%
2022/05/19	1.2	18.97	0	0.00	19.00	1.2	2,093	0.06%
2022/05/18	0.1	19.03	0	0.00	19.20	0.1	2,185	0.01%
2022/05/17	1.3	18.87	0	0.00	18.85	1.3	2,186	0.06%
2022/05/16	0.4	19.02	0	0.00	18.85	0.4	2,193	0.02%
2022/05/13	22.4	18.88	1	18.95	18.95	21.4	2,187	0.98%
2022/05/12	12.9	19.11	8	19.00	18.85	4.9	2,163	0.23%
2022/05/11	56.3	19.71	0	0.00	19.70	56.3	2,092	2.69%
2022/05/10	0.1	19.87	0	0.00	20.20	0.1	2,059	0.00%
2022/05/09	0.3	20.07	0	0.00	20.05	0.3	2,042	0.01%
2022/05/06	5.3	20.36	0	0.00	20.30	5.3	2,029	0.26%
2022/05/05	0	20.84	0	0.00	20.70	0	2,023	0.00%
2022/05/04	0	20.80	17	20.80	20.70	-17	2,018	-0.84%
2022/05/03	3.1	20.75	17	20.75	20.75	-13.9	2,035	-0.68%
2022/04/29	10	21.15	0	0.00	21.00	10	2,039	0.49%
2022/04/28	17.1	21.42	0	0.00	20.95	17.1	2,057	0.83%
2022/04/27	35	21.65	0	0.00	21.35	35	2,025	1.73%
2022/04/26	10.2	21.80	0	0.00	21.65	10.2	1,967	0.52%
2022/04/25	0.3	21.36	0	21.30	21.10	0.2	1,912	0.01%
2022/04/22	0.2	21.66	0	0.00	21.60	0.2	1,902	0.01%
2022/04/21	0	21.55	0	0.00	21.65	0	1,927	0.00%
2022/04/20	0	21.85	0	0.00	21.60	0	1,954	0.00%
2022/04/19	0	21.60	0	0.00	21.55	0	1,936	0.00%
2022/04/14	0.1	21.16	4	21.30	21.30	-3.9	1,918	-0.20%
2022/04/13	0.1	20.70	0	0.00	20.80	0.1	1,905	0.00%
2022/04/12	0.4	20.48	0	0.00	20.50	0.4	1,935	0.02%
2022/04/11	0.6	20.65	5	20.57	20.45	-4.4	1,957	-0.23%
2022/04/08	0.5	20.83	0	0.00	20.75	0.5	1,982	0.03%
2022/04/07	0.2	21.03	0	0.00	20.80	0.2	1,980	0.01%
2022/04/06	0.2	21.35	0	0.00	21.30	0.2	1,999	0.01%
2022/04/01	1	21.10	0	0.00	21.10	1	1,999	0.05%
2022/03/31	0	21.35	0	0.00	21.15	0	2,011	0.00%
2022/03/30	0	21.30	0	0.00	21.15	0	2,001	0.00%
2022/03/29	0.3	21.17	0	0.00	21.20	0.3	2,000	0.01%
2022/03/28	0.1	21.20	0	0.00	21.20	0.1	1,996	0.01%
2022/03/25	0.2	21.50	0.1	21.40	21.30	0.1	1,995	0.01%
2022/03/24	0.1	21.73	0	0.00	21.55	0.1	1,988	0.01%
2022/03/23	0.2	21.94	0	0.00	21.75	0.2	1,997	0.01%
2022/03/22	0.1	21.70	3	22.05	22.05	-2.9	1,990	-0.15%
2022/03/21	0.1	21.70	0	0.00	21.75	0.1	1,961	0.01%
2022/03/18	0.1	21.45	0	0.00	21.70	0.1	1,993	0.01%
2022/03/16	0.3	21.08	0	0.00	21.00	0.3	1,998	0.02%
2022/03/15	0.2	21.60	0	0.00	21.10	0.2	2,013	0.01%
2022/03/14	0.3	21.95	0	0.00	21.60	0.3	2,006	0.01%
2022/03/11	0.1	22.00	0	0.00	21.95	0.1	2,010	0.00%
2022/03/10	0	22.05	0	0.00	22.00	0	2,011	0.00%
2022/03/09	0.1	22.02	4	22.10	22.10	-3.9	1,963	-0.20%
2022/03/08	0.2	21.20	0	0.00	21.20	0.2	1,887	0.01%
2022/03/07	0.4	21.22	0	0.00	21.20	0.4	1,864	0.02%
2022/03/04	2.1	21.66	0	0.00	21.65	2.1	1,872	0.11%
2022/03/03	0.3	21.96	0	0.00	21.90	0.3	1,876	0.02%
2022/03/01	0.2	21.50	8	21.45	21.60	-7.8	1,868	-0.42%
2022/02/25	0.1	21.00	0	0.00	20.95	0.1	1,868	0.00%
2022/02/24	0.4	21.26	0	0.00	20.85	0.4	1,873	0.02%
2022/02/23	0	21.30	0	0.00	21.50	0	1,865	0.00%
2022/02/22	1.3	21.26	0	0.00	21.20	1.3	1,881	0.07%
2022/02/21	14.1	21.69	10	21.70	21.70	4.1	1,882	0.22%
2022/02/18	0	21.55	0	21.80	21.75	0	1,886	0.00%
2022/02/17	0.1	21.30	0	0.00	21.15	0.1	1,816	0.01%
2022/02/16	0.2	21.25	0.2	21.25	21.25	0.1	1,830	0.00%
2022/02/15	0	20.85	1	20.90	20.85	-1	1,835	-0.05%
2022/02/11	0.2	21.01	0	0.00	20.85	0.2	1,866	0.01%
2022/02/10	0.2	21.20	0	0.00	21.15	0.2	1,898	0.01%
2022/02/09	0.1	21.19	0	0.00	21.25	0.1	1,930	0.01%
2022/02/08	0	21.18	0	0.00	21.20	0	1,951	0.00%
2022/02/07	0.2	20.61	0	0.00	20.90	0.2	1,982	0.01%
2022/01/26	0.1	20.19	0	0.00	20.00	0.1	2,106	0.01%
2022/01/25	0.3	20.17	0	0.00	20.00	0.3	2,116	0.01%
2022/01/24	0.2	20.25	0	0.00	20.15	0.2	2,129	0.01%
2022/01/21	0.8	20.62	0	0.00	20.40	0.8	2,141	0.04%
2022/01/20	0.4	20.84	0	0.00	20.80	0.4	2,133	0.02%
2022/01/19	0	21.00	0	0.00	20.80	0	2,137	0.00%
2022/01/17	0	20.96	0	0.00	21.00	0	2,153	0.00%
2022/01/14	0.8	20.90	0	0.00	20.90	0.8	2,168	0.04%
2022/01/13	2.1	21.26	91	21.32	21.15	-88.9	2,159	-4.12%
2022/01/12	3.1	21.41	9	21.45	21.40	-5.9	2,138	-0.28%
2022/01/11	0.3	21.73	0	0.00	21.55	0.3	2,150	0.02%
2022/01/10	2.1	21.66	1	21.80	21.80	1.1	2,160	0.05%
2022/01/07	2.3	21.82	0	0.00	21.80	2.3	2,172	0.10%
2022/01/06	3.5	21.93	0	0.00	22.05	3.5	2,167	0.16%
2022/01/05	1.9	22.07	0	0.00	21.90	1.9	2,176	0.09%
2022/01/04	0.3	22.22	0	0.00	22.20	0.3	2,212	0.01%
2022/01/03	0.4	22.26	0	0.00	22.15	0.4	2,192	0.02%
2021/12/30	0	21.95	0	0.00	21.95	0	2,198	0.00%
2021/12/29	0.8	22.03	0	0.00	21.85	0.8	2,209	0.03%
2021/12/28	0	21.64	0	0.00	21.55	0	2,205	0.00%
2021/12/27	0.1	21.48	5	21.45	21.40	-4.9	2,301	-0.21%
2021/12/24	0	21.50	0	0.00	21.45	0	2,348	0.00%
2021/12/22	3	21.55	0.1	21.60	21.45	2.9	2,400	0.12%
2021/12/21	5.1	21.55	0	0.00	21.45	5.1	2,419	0.21%
2021/12/20	0	21.75	0	0.00	21.60	0	2,425	0.00%
2021/12/17	0.1	21.69	0	0.00	21.50	0.1	2,441	0.01%
2021/12/16	1.1	21.66	0	0.00	21.50	1.1	2,442	0.05%
2021/12/15	2	21.48	0.2	21.65	21.40	1.8	2,473	0.07%
2021/12/14	0.9	21.69	0	0.00	21.40	0.9	2,489	0.04%
2021/12/13	0.1	22.05	0	0.00	21.90	0.1	2,460	0.00%
2021/12/10	1	21.90	0	0.00	22.05	1	2,470	0.04%
2021/12/09	1.1	22.02	0	0.00	22.05	1.1	2,475	0.04%
2021/12/08	0.1	22.35	0	0.00	22.20	0.1	2,460	0.00%
2021/12/06	0	0.00	1	22.25	22.10	-1	2,475	-0.04%
2021/12/02	0.3	22.00	0	0.00	21.85	0.3	2,540	0.01%
2021/12/01	0.1	22.15	0	0.00	22.10	0.1	2,570	0.00%
2021/11/29	1.1	21.72	0	0.00	21.70	1.1	2,647	0.04%
2021/11/26	0.1	22.22	0	0.00	22.00	0.1	2,702	0.00%
2021/11/25	21	22.40	21	22.50	22.30	0	2,812	0.00%
2021/11/24	5	22.45	0	0.00	22.50	5	2,838	0.18%
2021/11/23	1.5	22.15	0	0.00	22.00	1.5	2,835	0.05%
2021/11/22	0.2	22.22	5.3	22.15	22.35	-5.1	2,885	-0.18%
2021/11/19	1.1	22.18	0	0.00	22.15	1.1	2,920	0.04%
2021/11/18	5.2	22.25	0	0.00	22.25	5.2	3,017	0.17%
2021/11/17	2.3	22.31	0	0.00	22.25	2.3	3,271	0.07%
2021/11/15	0.1	22.60	0	0.00	22.60	0.1	3,606	0.00%
2021/11/11	0.1	22.49	0	0.00	22.10	0.1	3,788	0.00%
2021/11/10	3.1	22.45	5	22.50	22.50	-1.9	3,851	-0.05%
2021/11/09	110	22.69	2.2	22.71	22.70	107.8	4,035	2.67%	大買/鉅額交易
2021/11/08	0	22.70	0.1	22.70	22.75	-0.1	4,030	0.00%
2021/11/05	2.1	22.12	1	22.15	22.15	1.1	4,069	0.03%
2021/11/04	0.1	22.90	0	0.00	22.40	0.1	4,078	0.00%
2021/11/03	3	22.35	0	0.00	22.90	3	4,075	0.07%
2021/11/02	2.1	22.10	0	0.00	22.15	2.1	4,000	0.05%
2021/11/01	0	0.00	10	22.10	22.15	-10	4,030	-0.25%
2021/10/28	1.3	21.61	0	0.00	21.55	1.3	4,050	0.03%
2021/10/27	1.1	21.41	0	0.00	21.35	1.1	4,093	0.03%
2021/10/26	0.1	21.60	10	21.48	21.45	-9.9	4,169	-0.24%
2021/10/25	20	21.61	3	21.55	21.55	17	4,256	0.40%
2021/10/22	0.1	21.25	0	0.00	21.25	0.1	4,341	0.00%
2021/10/21	0.2	21.85	0	0.00	21.55	0.2	4,411	0.00%
2021/10/20	0.2	21.64	0	0.00	21.60	0.2	4,478	0.00%
2021/10/19	3	21.58	0	0.00	21.55	3	4,623	0.06%
2021/10/18	0.2	21.00	2	21.10	21.15	-1.8	4,723	-0.04%
2021/10/15	0.2	21.02	0	0.00	20.90	0.2	4,860	0.00%
2021/10/14	0.1	20.71	0	0.00	20.80	0.1	4,970	0.00%
2021/10/13	2.2	20.56	0	0.00	20.50	2.2	5,090	0.04%
2021/10/12	0.2	21.00	0	0.00	20.70	0.2	5,273	0.00%
2021/10/08	0.1	21.80	0.1	21.80	21.65	0	5,619	0.00%
2021/10/06	0.2	21.60	1	21.20	21.20	-0.8	6,070	-0.01%
2021/10/05	2.2	21.45	0	0.00	21.60	2.2	6,279	0.04%
2021/10/04	29.3	21.72	1	22.40	21.60	28.3	6,420	0.44%
2021/10/01	235.2	22.70	0	0.00	22.45	235.2	6,574	3.58%	大買/鉅額交易
2021/09/30	4.1	22.66	10	22.92	23.10	-5.9	7,031	-0.08%
2021/09/29	4.1	22.70	2	22.83	22.70	2.1	8,346	0.03%
2021/09/28	6	22.95	0	0.00	22.90	6	8,859	0.07%
2021/09/27	0	23.15	2	23.25	23.15	-2	9,283	-0.02%
2021/09/24	4	23.10	16	23.25	23.05	-12	9,911	-0.12%
2021/09/23	0	0.00	22	22.85	22.90	-22	10,734	-0.20%
2021/09/22	8.2	22.77	2	22.80	22.75	6.2	11,576	0.05%
2021/09/17	10	23.23	0	0.00	23.30	10	12,887	0.08%
2021/09/16	10	23.05	0	0.00	23.05	10	13,779	0.07%
2021/09/15	4.2	22.88	2	22.95	22.95	2.2	15,892	0.01%
2021/09/14	4	23.18	4	23.10	23.05	0	17,417	0.00%
2021/09/13	7	23.40	2	23.40	23.30	5	21,568	0.02%
2021/09/10	0.2	23.30	6	23.50	23.50	-5.8	24,448	-0.02%
2021/09/09	4.1	23.08	2	23.25	23.10	2.1	26,598	0.01%
2021/09/08	6.1	23.25	4	23.18	23.20	2.1	27,334	0.01%
2021/09/07	2.1	23.65	5	23.50	23.50	-3	29,832	-0.01%
2021/09/06	10.1	23.52	10	23.74	23.40	0.1	31,157	0.00%
2021/09/03	4.1	23.93	1	24.25	23.85	3.1	31,286	0.01%
2021/09/02	0.1	24.25	0	0.00	24.10	0.1	31,329	0.00%
2021/09/01	8.3	24.37	0	0.00	24.10	8.3	31,427	0.03%
2021/08/31	50.1	24.58	0	24.50	24.65	50.1	31,969	0.16%
2021/08/30	30.1	24.17	0	0.00	24.20	30.1	32,038	0.09%
2021/08/27	2	23.85	3	23.98	23.95	-1	32,360	0.00%
2021/08/26	16	24.24	2	24.05	24.00	14	32,704	0.04%
2021/08/25	5	24.10	1	23.95	24.20	4	33,286	0.01%
2021/08/24	2	24.05	2	24.40	23.85	0	33,357	0.00%
2021/08/23	32	24.25	389	24.34	24.00	-357	33,394	-1.07%	大賣/鉅額交易
2021/08/20	0.2	23.58	68	23.44	23.10	-67.8	33,387	-0.20%
2021/08/19	10	23.97	5	24.50	23.50	5	33,397	0.02%
2021/08/18	35	23.19	8	23.98	24.10	27	33,180	0.08%
2021/08/17	4.2	23.22	0	0.00	22.80	4.2	33,237	0.01%
2021/08/16	1.1	23.22	0	0.00	23.20	1.1	33,777	0.00%
2021/08/13	130	24.05	179	24.12	23.95	-49	34,091	-0.14%	大買/大賣/
2021/08/12	1.1	23.40	0	23.50	23.45	1.1	33,970	0.00%
2021/08/11	0	23.51	0	0.00	23.35	0	34,116	0.00%
2021/08/09	0.1	24.00	0	0.00	23.90	0.1	34,362	0.00%
2021/08/06	1	23.85	0	0.00	23.95	1	34,464	0.00%
2021/08/05	0.3	24.00	0	0.00	23.95	0.3	34,663	0.00%
2021/08/04	0.1	24.20	0	0.00	24.25	0.1	35,038	0.00%
2021/08/03	0	24.25	5	24.40	24.00	-5	35,280	-0.01%
2021/07/30	0	24.36	0	0.00	24.05	0	35,601	0.00%
2021/07/28	7	23.84	0	0.00	23.85	7	35,757	0.02%
2021/07/27	31	24.81	20	24.60	24.40	11	36,236	0.03%
2021/07/26	0	0.00	2	25.10	24.90	-2	36,648	-0.01%
2021/07/23	2	25.30	1	25.10	25.20	1	36,871	0.00%
2021/07/22	159	24.48	6	24.45	24.35	153	37,094	0.41%	大買/鉅額交易
2021/07/21	101.1	24.30	2	25.30	24.10	99.1	37,461	0.26%	大買/
2021/07/20	10.2	25.00	0	0.00	24.80	10.2	38,136	0.03%
2021/07/19	71	25.42	8	25.55	25.60	63	38,573	0.16%
2021/07/16	13.1	25.26	0.9	25.28	25.15	12.2	40,374	0.03%
2021/07/15	20.3	25.75	44	25.81	25.75	-23.7	41,689	-0.06%
2021/07/14	32.1	24.82	15	25.13	24.90	17.1	42,415	0.04%
2021/07/13	54	25.46	2	25.40	25.20	52	43,019	0.12%
2021/07/12	27	26.19	8	26.75	25.80	19	42,947	0.04%
2021/07/09	22.1	26.52	23.5	26.73	26.40	-1.3	42,805	0.00%
2021/07/08	36.2	27.00	26	27.30	27.05	10.2	42,891	0.02%
2021/07/07	155	27.38	131	27.52	27.50	24	42,832	0.06%	大買/大賣/
2021/07/06	263	27.97	391.7	28.16	28.25	-128.7	42,444	-0.30%	大買/大賣/鉅額交易
2021/07/05	24	25.73	74	26.57	26.95	-50	41,278	-0.12%
2021/07/02	241.6	26.78	67	26.95	26.60	174.6	40,903	0.43%	大買/鉅額交易
2021/07/01	28.1	27.97	105	27.53	27.10	-76.9	40,656	-0.19%	大賣/
2021/06/30	65.5	28.36	71	28.47	27.85	-5.5	40,332	-0.01%
2021/06/29	25.7	28.93	12	28.15	28.10	13.7	39,878	0.03%
2021/06/28	22.1	29.13	40.5	29.02	28.90	-18.4	39,901	-0.05%
2021/06/25	17.3	28.56	3	28.77	27.90	14.3	38,693	0.04%
2021/06/24	89.8	27.62	78	28.38	28.45	11.8	37,832	0.03%
2021/06/23	134.6	29.15	116.3	28.45	28.15	18.3	35,736	0.05%	大買/大賣/
2021/06/22	96	32.83	92.2	32.88	31.25	3.8	34,203	0.01%
2021/06/21	153.3	29.90	292.1	30.31	31.10	-138.8	30,045	-0.46%	大買/大賣/鉅額交易
2021/06/18	166.1	28.44	647	28.92	28.30	-480.9	27,198	-1.77%	大買/大賣/鉅額交易
2021/06/17	3	26.98	9.1	27.24	27.10	-6.1	25,096	-0.02%
2021/06/16	115.9	27.56	216.2	27.38	26.65	-100.3	24,395	-0.41%	大買/大賣/
2021/06/15	2,317.3	24.90	2,272.1	24.96	26.15	45.2	21,945	0.21%	大買/大賣/
2021/06/11	15.1	24.00	47	23.85	23.80	-31.9	20,715	-0.15%
2021/06/10	22	23.37	18.5	23.54	23.45	3.5	20,690	0.02%
2021/06/09	3.2	23.74	2	23.45	23.45	1.2	20,648	0.01%
2021/06/08	55	24.47	46	24.52	24.10	9	20,565	0.04%
2021/06/07	2	24.20	0	0.00	23.90	2	20,083	0.01%
2021/06/04	121	23.96	124	23.97	24.10	-3	19,964	-0.01%	大買/大賣/
2021/06/03	45	23.94	46	24.01	24.00	-1	19,624	-0.01%
2021/06/02	41.5	23.77	41	23.86	23.40	0.5	19,299	0.00%
2021/06/01	0.1	22.80	3	22.07	22.75	-2.9	18,664	-0.02%
2021/05/31	1	22.75	6	22.50	22.05	-5	18,570	-0.03%
2021/05/28	1.1	22.65	0	22.65	22.65	1.1	18,435	0.01%
2021/05/27	0	22.10	0	0.00	21.90	0	18,259	0.00%
2021/05/26	1	21.96	1	22.05	21.95	0	18,494	0.00%
2021/05/25	2.3	22.20	0	0.00	22.00	2.3	18,527	0.01%
2021/05/24	2	22.60	2	23.13	22.40	0	18,330	0.00%
2021/05/21	50	21.00	53	21.16	21.90	-3	17,771	-0.02%
2021/05/20	1.4	20.23	0	0.00	19.95	1.4	17,418	0.01%
2021/05/19	3	20.12	0	0.00	20.45	3	17,365	0.02%
2021/05/18	2.3	19.63	2	19.30	20.05	0.3	17,255	0.00%
2021/05/17	1	18.66	0	0.00	18.25	1	17,120	0.01%
2021/05/14	1.4	20.53	8	20.03	20.10	-6.6	16,930	-0.04%
2021/05/13	7.1	20.18	7	19.79	19.80	0.1	16,782	0.00%
2021/05/12	21.4	21.03	4	21.38	20.75	17.4	16,521	0.11%
2021/05/11	1.2	23.88	1	23.25	23.00	0.2	16,099	0.00%
2021/05/10	5	24.93	2	24.90	24.65	3	15,833	0.02%
2021/05/07	7.5	24.33	1	23.70	24.75	6.5	15,601	0.04%
2021/05/06	8.4	24.34	2	24.70	23.75	6.4	15,417	0.04%
2021/05/05	6	24.12	0	0.00	23.90	6	15,253	0.04%
2021/05/04	6.1	24.28	1	25.35	23.75	5.1	15,096	0.03%
2021/05/03	4.1	25.97	12	26.05	25.50	-7.9	14,515	-0.05%
2021/04/29	6.5	24.87	30	25.08	25.30	-23.6	14,021	-0.17%
2021/04/28	6.3	26.54	2	25.65	25.65	4.3	13,724	0.03%
2021/04/27	3	26.73	19	26.59	26.50	-16	13,380	-0.12%
2021/04/26	80.6	27.43	61	27.92	27.30	19.6	12,907	0.15%
2021/04/23	7	26.67	17	27.31	25.80	-10	12,086	-0.08%
2021/04/22	69	29.04	36.2	29.17	27.00	32.8	11,549	0.28%
2021/04/21	36	27.24	51	26.30	27.60	-15	9,621	-0.16%
2021/04/20	30	25.83	43.1	25.63	25.10	-13	8,117	-0.16%
2021/04/19	5	24.50	22.2	24.32	24.60	-17.2	7,019	-0.24%
2021/04/16	0.2	22.14	2	22.20	22.40	-1.8	6,198	-0.03%
2021/04/15	0.7	22.14	0	0.00	22.15	0.7	6,025	0.01%
2021/04/14	0.5	22.23	2	22.00	22.35	-1.5	5,967	-0.03%
2021/04/13	3.7	22.28	2	22.20	21.90	1.7	5,771	0.03%
2021/04/12	1	22.41	0	0.00	22.30	1	5,613	0.02%
2021/04/09	0.2	22.46	4	22.53	22.60	-3.8	5,550	-0.07%
2021/04/08	0	22.35	0	0.00	22.50	0	5,392	0.00%
2021/04/07	0.1	22.00	0	22.40	22.15	0	5,263	0.00%
2021/04/06	1	22.45	3	22.60	22.40	-2	5,191	-0.04%
2021/04/01	0.1	21.79	5	22.04	22.15	-4.9	5,110	-0.10%
2021/03/31	25.2	21.48	7.1	21.55	21.45	18	4,798	0.38%
2021/03/30	2.1	22.57	1.3	22.91	22.25	0.8	3,993	0.02%
2021/03/29	0.3	22.47	0	0.00	22.40	0.3	4,034	0.01%
2021/03/26	0.1	22.43	0	0.00	22.35	0.1	4,748	0.00%
2021/03/25	0.1	22.60	0	0.00	22.40	0.1	5,212	0.00%
2021/03/23	0	22.68	0	0.00	22.75	0	5,487	0.00%
2021/03/22	1	22.95	0	0.00	22.95	1	5,462	0.02%
2021/03/19	0.2	22.46	0	0.00	22.30	0.2	5,380	0.00%
2021/03/18	0.1	22.62	10	22.70	22.60	-9.9	5,313	-0.19%
2021/03/17	12.2	23.16	0	0.00	22.90	12.2	5,234	0.23%
2021/03/16	7	22.28	3	22.80	23.10	4	5,088	0.08%
2021/03/15	2.7	21.80	0	0.00	21.90	2.7	4,942	0.06%
2021/03/12	4.2	22.10	0	0.00	22.00	4.2	4,899	0.08%
2021/03/11	1.4	22.06	0	0.00	21.90	1.4	4,838	0.03%
2021/03/10	2.5	22.57	0	0.00	22.45	2.5	4,710	0.05%
2021/03/09	2.1	23.00	1	23.00	23.00	1.1	4,636	0.02%
2021/03/08	6.3	23.02	0	0.00	22.95	6.3	4,632	0.14%
2021/03/05	2.5	23.42	0	0.00	23.40	2.5	4,586	0.06%
2021/03/04	0.4	23.62	0	0.00	23.70	0.4	4,584	0.01%
2021/03/03	0.1	23.74	0	0.00	23.70	0.1	4,570	0.00%
2021/03/02	0.5	23.88	0	0.00	23.40	0.5	4,574	0.01%
2021/02/26	13.5	23.95	0	0.00	23.95	13.5	4,553	0.30%
2021/02/25	0	0.00	0.1	25.60	26.50	-0.1	4,253	0.00%
2021/02/24	2	25.30	0.1	25.40	25.30	1.9	4,134	0.05%
2021/02/23	0	25.15	0	0.00	25.25	0	4,084	0.00%
2021/02/17	1	23.91	0	0.00	24.40	1	3,906	0.03%
2021/02/05	0.1	24.08	0	0.00	23.95	0.1	3,887	0.00%
2021/02/04	0	24.10	0	0.00	24.00	0	3,914	0.00%
2021/02/03	0.1	24.54	0	0.00	24.05	0.1	3,915	0.00%
2021/02/02	0.2	24.30	0	0.00	24.00	0.2	3,912	0.00%
2021/02/01	0.2	24.20	0	0.00	23.90	0.2	3,905	0.01%
2021/01/29	0	0.00	0.1	24.65	24.05	-0.1	3,888	0.00%
2021/01/28	0	24.90	0.1	24.90	24.75	-0.1	3,870	0.00%
2021/01/22	0.1	24.60	0	0.00	24.65	0.1	3,864	0.00%
2021/01/21	0	23.90	0	0.00	24.00	0	3,859	0.00%
2021/01/20	0.2	24.15	0	0.00	24.05	0.2	3,859	0.00%
2021/01/19	0.1	25.13	0	0.00	24.70	0.1	3,826	0.00%
2021/01/18	0.3	25.27	0	26.00	25.00	0.3	3,834	0.01%
2021/01/15	0.1	25.85	0	0.00	25.40	0.1	3,820	0.00%
2021/01/14	0	26.23	0	0.00	26.15	0	3,784	0.00%
2021/01/13	0	26.10	0	0.00	26.10	0	3,773	0.00%
2021/01/12	0.1	26.66	0	0.00	25.90	0.1	3,744	0.00%
2021/01/11	0	27.05	0	0.00	26.75	0	3,702	0.00%
2021/01/08	0	26.40	0	0.00	26.45	0	3,680	0.00%
2021/01/07	1.1	26.95	1	26.80	26.90	0.1	3,658	0.00%
2021/01/06	0.2	27.50	1	26.55	26.50	-0.8	3,633	-0.02%
2021/01/05	1.1	27.86	0	0.00	27.60	1.1	3,567	0.03%
2021/01/04	0.2	28.20	0	0.00	28.25	0.2	3,547	0.01%
2020/12/31	3	28.50	0	0.00	28.45	3	3,478	0.09%
2020/12/30	0	28.60	3	28.70	28.70	-3	3,451	-0.09%
2020/12/29	4.1	29.84	2	29.45	28.80	2.1	3,435	0.06%
2020/12/28	1	29.85	0	0.00	29.35	1	3,310	0.03%
2020/12/25	2.1	28.82	3	28.83	28.30	-0.9	3,066	-0.03%
2020/12/24	1.2	28.92	0	0.00	28.65	1.2	2,989	0.04%
2020/12/23	22.1	28.31	18.8	27.96	29.00	3.2	2,911	0.11%
2020/12/22	22.1	31.38	22	29.26	28.05	0.1	2,739	0.00%
2020/12/21	11	30.03	11	30.50	30.95	0	1,990	0.00%
2020/12/18	0	0.00	11.4	27.36	28.15	-11.4	1,510	-0.75%
2020/12/17	2	25.60	0	25.50	25.60	2	1,250	0.16%
2020/12/16	0	25.25	0	0.00	25.30	0	1,210	0.00%
2020/12/15	0.1	24.60	0	0.00	24.75	0.1	1,187	0.00%
2020/12/14	0	24.60	0	0.00	24.80	0	1,187	0.00%
2020/12/11	0.2	24.54	0	0.00	24.60	0.2	1,199	0.02%
2020/12/10	2	24.80	0	0.00	24.70	2	1,197	0.17%
2020/12/09	0.2	25.07	0	0.00	24.85	0.2	1,218	0.01%
2020/12/08	0.1	25.10	0	0.00	25.15	0.1	1,410	0.01%
2020/12/07	0.1	24.77	0	0.00	24.90	0.1	1,396	0.01%
2020/12/04	0	24.75	0	0.00	24.75	0	1,398	0.00%
2020/12/03	0.1	24.90	0	0.00	24.85	0.1	1,444	0.01%
2020/12/02	0.1	25.03	0	0.00	25.05	0.1	1,577	0.01%
2020/12/01	0.2	24.97	0	0.00	24.90	0.2	1,564	0.01%
2020/11/30	0.2	25.03	0	0.00	24.90	0.2	1,571	0.01%
2020/11/27	0.3	25.03	0	0.00	25.05	0.3	1,561	0.02%
2020/11/26	3	25.28	1	25.30	25.25	2	1,570	0.13%
2020/11/25	28	25.00	0	25.00	25.05	28	1,603	1.75%
2020/11/23	0.1	24.50	1	24.50	24.60	-0.9	1,552	-0.06%
2020/11/20	0.2	24.12	0	0.00	24.00	0.2	1,539	0.02%
2020/11/19	0.1	24.20	0	0.00	24.15	0.1	1,559	0.00%
2020/11/17	0	23.88	0	0.00	23.95	0	1,588	0.00%
2020/11/16	0.1	23.90	0	0.00	23.95	0.1	1,643	0.00%
2020/11/13	0.1	23.88	0	0.00	24.05	0.1	1,680	0.00%
2020/11/12	0.2	23.94	19.7	23.96	23.85	-19.5	1,789	-1.09%
2020/11/11	0	24.50	1	24.60	24.60	-1	1,765	-0.05%
2020/11/09	0	24.40	0	0.00	24.45	0	1,782	0.00%
2020/11/06	1.1	24.41	0	0.00	24.40	1.1	1,794	0.06%
2020/11/05	0	24.70	0	0.00	24.55	0	1,820	0.00%
2020/11/04	0	24.40	0	0.00	24.55	0	1,881	0.00%
2020/11/03	0	24.43	0	0.00	24.55	0	1,946	0.00%
2020/11/02	0	24.55	0	0.00	24.50	0	1,970	0.00%
2020/10/30	0	24.60	0	0.00	24.60	0	1,986	0.00%
2020/10/21	0	24.75	0	0.00	24.90	0	2,212	0.00%
2020/10/20	0.1	24.50	0	0.00	24.55	0.1	2,217	0.01%
2020/10/16	0	24.40	0	0.00	24.35	0	2,282	0.00%
2020/10/15	0.1	24.60	0	0.00	24.60	0.1	2,288	0.00%
2020/10/14	0	24.75	0	0.00	24.90	0	2,311	0.00%
2020/10/13	0.1	24.65	0	0.00	24.65	0.1	2,317	0.00%
2020/10/08	0.1	24.85	0	0.00	24.85	0.1	2,394	0.00%
2020/10/07	0.9	24.75	0	0.00	24.75	0.9	2,392	0.04%
2020/10/06	3.1	24.80	0	0.00	24.90	3.1	2,394	0.13%
2020/10/05	0.1	24.35	0	0.00	24.35	0.1	2,382	0.00%
2020/09/30	0.1	24.10	0	24.10	24.10	0.1	2,417	0.00%
2020/09/29	0	24.10	0	0.00	24.05	0	2,426	0.00%
2020/09/25	0.2	23.80	0	0.00	23.80	0.2	2,432	0.01%
2020/09/24	0.1	24.20	0	0.00	23.90	0.1	2,416	0.01%
2020/09/23	0.2	24.35	0	0.00	24.35	0.2	2,395	0.01%
2020/09/22	0	24.65	0	0.00	24.45	0	2,380	0.00%
2020/09/21	0.1	24.90	0	0.00	24.85	0.1	2,364	0.01%
2020/09/18	34.1	25.19	0	0.00	24.95	34.1	2,367	1.44%
2020/09/17	66.1	24.98	0	0.00	24.85	66.1	2,377	2.78%
2020/09/16	0.1	24.90	0	0.00	24.80	0.1	2,390	0.01%
2020/09/15	0.1	24.95	0	0.00	24.95	0.1	2,384	0.00%
2020/09/14	0	25.10	0	0.00	25.10	0	2,380	0.00%
2020/09/11	5.2	26.12	5	26.04	25.25	0.2	2,354	0.01%
2020/09/10	0	25.20	0	25.20	25.30	0	2,148	0.00%
2020/09/09	0	25.00	0	0.00	25.15	0	2,135	0.00%
2020/09/08	0	25.05	5	25.70	25.15	-5	2,131	-0.23%
2020/09/07	5.1	25.69	0	0.00	25.70	5.1	2,099	0.24%
2020/09/04	0.3	24.50	0	0.00	24.50	0.3	2,001	0.02%
2020/09/03	0.1	24.45	0	0.00	24.45	0.1	2,009	0.01%
2020/09/02	0.1	24.45	0	0.00	24.45	0.1	2,010	0.00%
2020/09/01	0.1	24.45	0	0.00	24.45	0.1	2,049	0.01%
2020/08/31	0.4	24.60	0	0.00	24.75	0.4	2,042	0.02%
2020/08/28	0.1	24.30	0	0.00	24.30	0.1	1,982	0.01%
2020/08/27	0.1	24.35	0.1	24.35	24.35	0	1,985	0.00%
2020/08/26	0.2	24.40	0	0.00	24.45	0.2	1,962	0.01%
2020/08/25	0.1	24.35	0	0.00	24.50	0.1	1,978	0.00%
2020/08/21	0	0.00	2	24.43	24.45	-2	2,031	-0.10%
2020/08/20	5.2	24.35	22	24.69	24.15	-16.8	2,068	-0.81%
2020/08/19	0	25.25	60	25.57	25.40	-60	2,022	-2.97%
2020/08/18	2.1	25.97	18	25.62	25.35	-15.9	1,980	-0.80%
2020/08/17	0.1	24.80	0	0.00	24.85	0.1	1,869	0.00%
2020/08/14	0.2	24.55	0.1	24.55	24.55	0.1	1,860	0.01%
2020/08/12	0.2	24.90	0	0.00	24.90	0.2	1,902	0.01%
2020/08/11	0.1	25.00	0	0.00	25.00	0.1	1,911	0.01%
2020/08/10	0.1	25.25	0	0.00	25.25	0.1	1,900	0.01%
2020/08/07	0.1	25.60	0	0.00	25.70	0.1	1,868	0.01%
2020/08/06	0.3	24.90	0	0.00	24.90	0.3	1,839	0.02%
2020/08/05	0.1	25.25	3	25.13	25.25	-2.9	1,845	-0.16%
2020/08/04	0.2	25.65	0	0.00	25.65	0.2	1,869	0.01%
2020/08/03	2	25.88	4	26.15	26.40	-2	1,840	-0.11%
2020/07/31	0.2	24.80	1	24.75	24.80	-0.8	1,786	-0.05%
2020/07/30	2.2	25.21	0	0.00	25.15	2.2	1,897	0.11%
2020/07/29	0.1	24.70	0	0.00	24.70	0.1	1,876	0.00%
2020/07/28	0	23.65	0	0.00	23.70	0	1,827	0.00%
2020/07/27	0.1	23.85	1	23.95	24.00	-0.9	1,829	-0.05%
2020/07/24	1.1	24.50	0	0.00	24.05	1.1	1,834	0.06%
2020/07/23	0	24.30	0	0.00	24.40	0	1,835	0.00%
2020/07/22	0	24.60	0	0.00	24.70	0	1,832	0.00%
2020/07/21	0	24.45	3	24.68	24.60	-3	1,772	-0.17%
2020/07/20	1.2	24.73	0	0.00	24.75	1.2	1,759	0.07%
2020/07/16	0.1	24.45	0	0.00	24.55	0.1	1,758	0.01%
2020/07/15	2.1	24.49	0	23.80	23.80	2.1	1,746	0.12%
2020/07/14	0	23.45	0	0.00	23.60	0	1,664	0.00%
2020/07/10	0.2	23.50	2	23.55	23.30	-1.8	1,669	-0.11%
2020/07/09	5.2	24.47	3	23.85	23.90	2.2	1,663	0.13%
2020/07/08	0.2	23.60	0	0.00	23.65	0.2	1,627	0.01%
2020/07/07	0.4	23.45	0	0.00	23.45	0.4	1,623	0.02%
2020/07/06	0.1	23.55	0	0.00	23.70	0.1	1,629	0.01%
2020/07/03	0	23.15	0	0.00	23.15	0	1,622	0.00%
2020/07/02	0.1	23.00	0	0.00	23.10	0.1	1,629	0.00%
2020/07/01	0.1	23.10	1	23.25	23.05	-0.9	1,633	-0.05%
2020/06/30	0.1	23.10	0	0.00	23.20	0.1	1,632	0.01%
2020/06/29	1.2	22.76	0	0.00	22.80	1.2	1,656	0.07%
2020/06/24	0.3	23.10	0	0.00	23.25	0.3	1,648	0.02%
2020/06/22	0.1	23.25	0	0.00	23.25	0.1	1,611	0.01%
2020/06/19	0.1	23.60	0	0.00	23.60	0.1	1,617	0.01%
2020/06/18	0.1	23.70	0	0.00	23.70	0.1	1,618	0.01%
2020/06/17	1	24.00	0	0.00	23.95	1	1,621	0.06%
2020/06/16	0	23.80	0	0.00	23.85	0	1,633	0.00%
2020/06/12	0	23.60	0	0.00	23.75	0	1,657	0.00%
2020/06/11	0	0.00	1	25.15	24.05	-1	1,669	-0.06%
2020/06/10	1	24.90	0	0.00	25.00	1	1,645	0.06%
2020/06/09	0.2	25.20	0	0.00	25.30	0.2	1,662	0.01%
2020/06/08	0	0.00	1	25.55	25.55	-1	1,676	-0.06%
2020/06/04	0	24.80	0	0.00	24.80	0	1,634	0.00%
2020/06/03	0.2	24.85	0	0.00	25.00	0.2	1,644	0.01%
2020/06/02	0.1	25.00	1	24.95	25.15	-0.9	1,632	-0.06%
2020/06/01	1	25.10	0	0.00	25.10	1	1,619	0.06%
2020/05/29	10	25.30	10	25.25	24.80	0	1,600	0.00%
2020/05/27	1	24.25	1	24.80	24.85	0	1,518	0.00%
2020/05/25	1	23.95	2	23.95	24.00	-1	1,473	-0.07%
2020/05/20	1	24.90	1	24.30	24.25	0	1,469	0.00%
2020/05/18	0	24.40	0	0.00	24.50	0	1,404	0.00%
2020/05/13	3	24.82	0	0.00	24.85	3	1,340	0.22%
2020/05/12	0	0.00	1	24.75	24.75	-1	1,322	-0.08%
2020/05/07	2	23.85	0	0.00	23.90	2	1,277	0.16%
2020/05/06	2	24.88	0	0.00	24.35	2	1,248	0.16%
2020/04/30	1.1	21.62	0	0.00	22.00	1.1	1,093	0.10%
2020/04/28	0	0.00	2	20.70	20.95	-2	1,091	-0.18%
2020/04/22	2	19.60	0	0.00	19.65	2	1,114	0.18%
2020/04/16	0	0.00	2	19.35	19.65	-2	1,140	-0.18%
2020/04/14	0	0.00	2	18.85	19.00	-2	1,134	-0.18%
2020/04/13	0	18.70	8	19.13	18.70	-8	1,133	-0.70%
2020/04/01	0.1	17.40	0	0.00	17.50	0.1	1,127	0.00%
2020/03/31	10	18.14	0	0.00	17.60	10	1,123	0.89%
2020/03/16	0	0.00	1	18.65	18.00	-1	1,025	-0.10%
2020/03/11	1	22.45	1	22.25	22.10	0	949	0.00%
2020/03/10	0.1	22.25	0	0.00	22.25	0.1	941	0.01%
2020/03/05	0.1	22.95	0	0.00	23.10	0.1	901	0.01%
2020/02/19	0	24.05	0	0.00	24.05	0	854	0.00%
2020/02/14	0	0.00	1	24.50	24.35	-1	868	-0.12%
2020/02/13	1	24.75	0	0.00	24.50	1	871	0.11%
2020/02/12	0	0.00	1	24.70	24.50	-1	862	-0.12%
2020/02/11	1	24.65	0	0.00	24.65	1	854	0.12%
2020/01/17	0	0.00	14	26.40	26.35	-14	791	-1.77%
2020/01/14	0	0.00	5	26.57	26.35	-5	843	-0.59%
2020/01/13	5	27.00	0	0.00	26.50	5	870	0.57%
2019/11/08	0	0.00	2	27.35	27.10	-2	1,117	-0.18%
2019/11/07	2	27.60	0	0.00	27.60	2	1,107	0.18%
2019/11/06	0	0.00	0	26.90	27.00	0	1,076	0.00%
2019/10/25	0	0.00	8	26.93	26.90	-8	1,102	-0.73%
2019/10/23	0	0.00	9	27.16	27.00	-9	1,112	-0.81%
2019/10/22	1	27.70	22	27.25	27.15	-21	1,115	-1.88%
2019/10/15	8	27.20	0	0.00	27.20	8	1,179	0.68%
2019/09/18	30	27.60	0	0.00	26.95	30	1,290	2.32%
2019/09/11	0	0.00	3	26.00	26.40	-3	1,221	-0.25%
2019/08/30	0	0.00	2	25.30	25.20	-2	1,237	-0.16%
2019/08/23	0	0.00	2	25.70	25.55	-2	1,273	-0.16%
2019/08/22	1	25.95	0	0.00	25.65	1	1,292	0.08%
2019/08/21	1	25.90	0	0.00	25.90	1	1,302	0.08%
2019/08/08	0	0.00	1	26.20	26.10	-1	1,529	-0.07%
2019/08/07	1	26.75	0	0.00	26.40	1	1,527	0.07%
2019/08/05	0	0.00	1	26.05	26.00	-1	1,517	-0.07%
2019/07/31	0.1	26.20	0	0.00	26.20	0.1	1,563	0.01%
2019/07/30	0	0.00	5	26.39	26.30	-5	1,573	-0.32%
2019/07/29	0	0.00	2	26.55	26.50	-2	1,651	-0.12%
2019/07/26	3	27.00	3	26.73	26.70	0	1,719	0.00%
2019/07/23	0	0.00	1	26.80	26.75	-1	1,731	-0.06%
2019/07/22	0	0.00	2	27.13	26.85	-2	1,729	-0.12%
2019/07/19	0	0.00	3	27.20	27.20	-3	1,716	-0.17%
2019/07/18	2	27.75	10	27.63	27.30	-8	1,714	-0.47%
2019/07/17	6	27.43	5	27.60	27.25	1	1,666	0.06%
2019/07/16	10	27.13	0	0.00	27.05	10	1,607	0.62%
2019/07/01	0	0.00	2	26.45	26.40	-2	1,602	-0.12%
2019/06/28	2	26.53	0	0.00	26.40	2	1,612	0.12%
2019/06/24	0	0.00	7	26.36	26.40	-7	1,743	-0.40%
2019/06/21	0	0.00	5	26.55	26.60	-5	1,755	-0.28%
2019/06/18	1	26.70	2	26.30	26.20	-1	1,980	-0.05%
2019/06/14	3	27.05	0	0.00	26.50	3	2,128	0.14%
2019/06/12	5	26.69	0	0.00	26.20	5	2,139	0.23%
2019/06/10	0	0.00	5	26.22	26.20	-5	2,114	-0.24%
2019/06/06	2	27.00	0	0.00	26.40	2	2,101	0.10%
2019/06/05	1	27.10	0	0.00	27.10	1	2,093	0.05%
2019/06/04	0	0.00	1	26.35	26.10	-1	2,071	-0.05%
2019/06/03	1	26.45	0	0.00	26.45	1	2,088	0.05%
2019/05/31	3	26.65	0	0.00	26.45	3	2,103	0.14%
2019/05/30	1	26.20	0	0.00	26.30	1	2,107	0.05%
2019/05/29	0	0.00	13	26.42	26.35	-13	2,132	-0.61%
2019/05/27	0	0.00	1	27.30	27.30	-1	2,227	-0.04%
2019/05/24	2	27.43	0	0.00	26.90	2	2,302	0.09%
2019/05/23	3	27.15	1	27.10	27.00	2	2,339	0.09%
2019/05/22	9	27.44	0	0.00	27.10	9	2,380	0.38%
2019/05/21	4	28.00	0	0.00	27.20	4	2,470	0.16%
2019/05/20	2	26.25	0	0.00	27.40	2	2,634	0.08%
2019/05/17	3	26.02	0	0.00	25.50	3	2,690	0.11%
2019/05/15	1	25.75	0	0.00	25.75	1	2,908	0.03%
2019/05/14	0	0.00	1	24.75	25.30	-1	2,945	-0.03%
2019/05/10	1	26.65	0	0.00	26.10	1	3,094	0.03%
2019/05/09	0	0.00	5	26.56	26.25	-5	3,088	-0.16%
2019/05/07	0	0.00	9	27.56	27.40	-9	3,076	-0.29%
2019/05/06	16	28.07	5	28.15	27.65	11	3,088	0.36%
2019/05/03	13	27.64	11	27.90	27.30	2	3,091	0.06%
2019/05/02	10	26.50	10	26.75	26.70	0	3,034	0.00%
2019/04/26	1	26.30	0	0.00	26.10	1	3,026	0.03%
2019/04/24	0	0.00	1	26.60	26.25	-1	3,056	-0.03%
2019/04/16	0	0.00	1	26.40	26.35	-1	3,068	-0.03%
2019/04/11	1	27.70	0	0.00	27.65	1	3,012	0.03%
2019/03/29	0	0.00	1	29.00	28.20	-1	3,007	-0.03%
2019/03/28	1	28.30	6	28.25	28.30	-5	2,985	-0.17%
2019/03/26	0	0.00	20	28.00	28.00	-20	2,961	-0.68%
2019/03/21	20	30.13	4	29.70	29.50	16	2,877	0.56%
2019/03/20	2	29.45	0	0.00	29.25	2	2,735	0.07%
2019/03/19	0	0.00	2	28.48	28.45	-2	2,623	-0.08%
2019/03/18	3	29.00	10	29.20	28.55	-7	2,601	-0.27%
2019/03/15	10	28.70	2	28.75	28.70	8	2,579	0.31%
2019/03/05	1	28.65	0	0.00	28.50	1	2,580	0.04%
2019/02/26	0	0.00	15	30.12	28.80	-15	2,590	-0.58%
2019/02/25	0	0.00	10	29.20	29.35	-10	2,499	-0.40%
2019/02/20	6	28.58	6	28.82	28.95	0	2,315	0.00%
2019/02/19	28	29.02	9	29.03	29.10	19	2,203	0.86%
2019/02/18	0	0.00	10	26.85	26.70	-10	1,946	-0.51%
2019/02/15	1	25.85	0	0.00	26.15	1	1,928	0.05%
2019/02/13	1	24.30	0	0.00	24.60	1	1,714	0.06%
2019/02/12	0	0.00	1	24.60	24.30	-1	1,684	-0.06%
2019/02/11	5	26.35	0	0.00	25.15	5	1,536	0.33%
2019/01/24	5	26.80	0	0.00	26.60	5	1,550	0.32%
2019/01/21	0	0.00	5	24.50	24.50	-5	1,468	-0.34%
2019/01/17	0	0.00	5	25.00	25.20	-5	1,543	-0.32%
2019/01/11	10	24.45	20	24.70	24.40	-10	1,529	-0.65%
2019/01/09	20	24.43	0	0.00	24.40	20	1,516	1.32%
2019/01/03	0	0.00	20	24.76	24.15	-20	1,624	-1.23%
2018/12/26	10	25.33	0	0.00	24.75	10	1,799	0.56%
2018/12/22	0	0.00	16	25.88	26.20	-16	2,224	-0.72%
2018/12/21	0	0.00	4	25.60	25.20	-4	2,322	-0.17%
2018/12/19	0	0.00	1	26.80	26.80	-1	2,986	-0.03%
2018/12/18	0	0.00	12	27.26	27.00	-12	3,031	-0.40%
2018/12/17	0	0.00	2	28.00	27.60	-2	3,040	-0.07%
2018/12/12	0	0.00	23	27.72	28.30	-23	3,101	-0.74%
2018/12/11	0	0.00	2	27.65	27.25	-2	3,088	-0.06%
2018/12/07	17	28.02	0	0.00	27.80	17	3,112	0.55%
2018/12/06	0	0.00	27	28.40	27.55	-27	3,137	-0.86%
2018/12/04	0	0.00	5	29.42	29.10	-5	3,116	-0.16%
2018/12/03	0	0.00	9	29.30	29.15	-9	3,118	-0.29%
2018/11/30	1	28.90	3	29.17	28.85	-2	3,110	-0.06%
2018/11/28	0	0.00	1	30.25	29.95	-1	3,062	-0.03%
2018/11/26	0	0.00	11	30.32	30.30	-11	3,041	-0.36%
2018/11/15	10	33.40	0	0.00	33.20	10	3,016	0.33%
2018/11/14	10	34.40	25	34.11	33.65	-15	2,998	-0.50%
2018/11/08	1	32.70	0	0.00	32.50	1	2,903	0.03%
2018/11/06	6	32.35	0	0.00	32.00	6	2,893	0.21%
2018/11/02	3	33.15	1	33.45	32.95	2	2,855	0.07%
2018/10/30	9	32.00	1	32.50	31.90	8	2,791	0.29%
2018/10/26	6	31.68	1	31.40	31.40	5	2,769	0.18%
2018/10/23	1	31.80	0	0.00	31.70	1	2,757	0.04%
2018/10/22	1	32.20	0	0.00	32.20	1	2,809	0.04%
2018/10/19	1	31.10	1	32.00	32.15	0	2,876	0.00%
2018/10/16	0	0.00	2	31.30	31.30	-2	2,993	-0.07%
2018/10/12	1	31.50	2	31.45	32.20	-1	2,998	-0.03%
2018/10/11	1	31.60	0	0.00	31.50	1	2,980	0.03%
2018/10/09	2	35.00	2	34.95	34.95	0	2,938	0.00%
2018/10/05	1	37.30	3	35.10	35.10	-2	3,037	-0.07%
2018/10/04	2	37.65	2	37.75	37.75	0	2,988	0.00%
2018/10/02	1	40.45	2	40.90	40.05	-1	2,852	-0.04%
2018/10/01	9	41.72	10	42.00	41.60	-1	2,765	-0.04%
2018/09/28	6	40.27	5	42.90	39.80	1	2,552	0.04%
2018/09/27	10	42.09	7	41.81	42.70	3	2,425	0.12%
2018/09/26	22	40.48	10.4	40.65	41.15	11.6	2,053	0.56%
2018/09/19	2	34.25	2	35.00	34.15	0	1,866	0.00%
2018/09/13	0.2	33.60	0	0.00	33.60	0.2	2,305	0.01%
2018/09/12	1	34.77	0	0.00	33.75	1	2,307	0.04%
2018/08/13	0	0.00	11	35.97	35.10	-11	3,416	-0.32%
2018/08/08	0	0.00	4	37.35	37.35	-4	3,908	-0.10%
2018/08/07	0.2	37.80	0	0.00	37.85	0.2	4,066	0.00%
2018/08/01	3	38.50	28.4	38.98	38.65	-25.4	4,964	-0.51%
2018/07/31	24.2	42.13	0	0.00	41.10	24.2	5,096	0.47%
2018/07/30	0	0.00	0.4	40.75	40.75	-0.4	5,153	-0.01%
2018/07/18	0	0.00	13.4	15.69	15.60	-13.4	5,229	-0.26%
2018/07/17	10	16.00	3.3	15.97	15.85	6.7	5,248	0.13%
2018/07/16	10	16.80	0	0.00	16.55	10	5,300	0.19%
2018/07/13	0	0.00	3	15.50	15.50	-3	5,436	-0.06%
2018/07/12	3	15.05	0	0.00	15.15	3	5,518	0.05%
2018/07/11	0	0.00	5	15.15	15.15	-5	5,621	-0.09%
2018/07/06	13	15.05	7	15.32	15.45	6	6,457	0.09%
2018/07/05	0	0.00	2	15.15	15.20	-2	7,094	-0.03%
2018/07/04	2	16.40	4	16.15	16.10	-2	7,627	-0.03%
2018/07/03	0	0.00	7	17.29	17.00	-7	7,720	-0.09%
2018/07/02	0	0.00	2	17.75	17.75	-2	7,924	-0.03%
2018/06/29	0	0.00	4	17.90	17.85	-4	8,066	-0.05%
2018/06/28	0	0.00	2	18.00	17.75	-2	8,279	-0.02%
2018/06/26	0	0.00	2	18.00	17.65	-2	9,058	-0.02%
2018/06/21	10	18.95	4	18.90	18.90	6	9,520	0.06%
2018/06/20	2	19.70	15	19.30	19.10	-13	9,512	-0.14%
2018/06/19	15	19.35	2	20.10	19.35	13	9,482	0.14%
2018/06/14	1	20.20	15	20.23	19.70	-14	9,338	-0.15%
2018/06/13	2	18.85	4	19.53	19.70	-2	9,122	-0.02%
2018/06/12	0	0.00	2	17.95	17.95	-2	8,940	-0.02%
2018/06/11	0	0.00	1	18.25	18.15	-1	8,918	-0.01%
2018/06/06	3	18.55	0	0.00	18.40	3	8,919	0.03%
2018/06/05	2	18.55	0	0.00	18.50	2	8,900	0.02%
2018/06/04	3	19.05	0	0.00	18.85	3	8,870	0.03%
2018/05/30	2	18.30	2	18.50	18.50	0	8,779	0.00%
2018/05/29	0	0.00	0.1	18.50	18.45	-0.1	8,778	0.00%
2018/05/28	1	18.25	0	0.00	18.25	1	8,746	0.01%
2018/05/25	2	18.80	0	0.00	18.70	2	8,721	0.02%
2018/05/24	2	17.90	5	18.70	19.30	-3	8,710	-0.03%
2018/05/23	2	18.25	2	18.50	18.05	0	8,637	0.00%
2018/05/22	2	19.05	3	18.98	18.95	-1	8,568	-0.01%
2018/05/21	2	19.18	0	0.00	19.10	2	8,536	0.02%
2018/05/18	5	19.18	2	19.50	19.50	3	8,493	0.04%
2018/05/17	6	19.58	4	19.55	19.15	2	8,462	0.02%
2018/05/14	0	0.00	2	20.30	20.30	-2	8,277	-0.02%
2018/05/11	1	21.15	0	0.00	20.70	1	8,260	0.01%
2018/05/10	5	21.15	0	0.00	20.90	5	8,217	0.06%
2018/05/09	1	20.50	5	20.55	21.50	-4	8,186	-0.05%
2018/05/08	6	21.15	7	20.97	20.90	-1	8,040	-0.01%
2018/05/07	7	21.54	5	21.95	22.00	2	7,918	0.03%
2018/05/04	3	20.80	2	20.40	20.05	1	7,744	0.01%
2018/05/03	5	21.61	10	21.35	21.40	-5	7,599	-0.07%
2018/05/02	22	23.72	0	0.00	23.70	22	7,419	0.30%
2018/04/27	2	19.40	3	21.63	22.00	-1	6,924	-0.01%
2018/04/26	8	22.07	1	22.70	21.45	7	6,817	0.10%
2018/04/25	15	23.64	3	23.43	23.80	12	6,690	0.18%
2018/04/24	8	24.31	8	24.44	24.00	0	6,694	0.00%
2018/04/23	4	25.00	1	25.15	25.10	3	6,860	0.04%
2018/04/20	6	25.33	53	25.23	25.40	-47	6,824	-0.69%
2018/04/19	5	25.44	37	26.22	25.90	-32	6,738	-0.47%
2018/04/18	19	24.36	20	24.25	24.80	-1	6,566	-0.02%
2018/04/17	5	24.14	85	24.71	24.05	-80	6,658	-1.20%
2018/04/16	10	24.75	245	24.87	24.30	-235	6,680	-3.52%	大賣/鉅額交易
2018/04/13	31	25.52	28	25.91	25.50	3	6,977	0.04%
2018/04/12	23	26.31	22.2	26.12	26.40	0.8	6,854	0.01%
2018/04/11	73	23.70	20	25.35	26.05	53	6,572	0.81%
2018/04/10	242	24.18	17	22.85	23.70	225	5,896	3.82%	大買/鉅額交易
2018/04/09	210	22.10	0	0.00	22.10	210	5,290	3.97%	大買/鉅額交易
2018/04/03	10	18.43	0	0.00	20.10	10	5,118	0.20%
2018/04/02	28	18.63	3	18.47	18.40	25	4,878	0.51%
2018/03/31	23	18.46	1	18.30	18.60	22	4,723	0.47%
2018/03/30	34	18.52	41	17.73	18.35	-7	4,498	-0.16%
2018/03/29	46	16.80	121	17.14	17.70	-75	4,080	-1.84%	大賣/
2018/03/28	121	15.96	5	15.70	16.20	116	3,675	3.16%	大買/鉅額交易
2018/03/27	5	15.00	1	15.15	15.80	4	3,398	0.12%
2018/03/23	1	14.00	0	0.00	14.30	1	3,129	0.03%
2018/03/12	0	0.00	20	14.50	14.20	-20	3,072	-0.65%
2018/03/07	1	14.00	0	0.00	13.90	1	3,028	0.03%
2018/03/06	1	14.30	0	0.00	14.25	1	3,016	0.03%
2018/02/23	1	12.80	0	0.00	14.00	1	3,000	0.03%
2018/02/12	5	13.00	0	0.00	13.00	5	2,973	0.17%
2018/02/06	2	12.85	0	0.00	12.80	2	2,951	0.07%
2018/02/05	1	13.75	0	0.00	13.75	1	2,897	0.03%
2018/02/02	1	14.25	0	0.00	14.20	1	2,894	0.03%
2018/01/30	1	13.90	0	0.00	13.95	1	2,988	0.03%
2018/01/29	4	14.21	0	0.00	14.10	4	3,116	0.13%
2018/01/24	4	14.10	0	0.00	14.00	4	3,150	0.13%
2018/01/23	2	14.25	10	14.25	14.50	-8	3,107	-0.26%
2018/01/22	10	14.45	0	0.00	14.30	10	3,099	0.32%
2018/01/17	10	15.20	5	15.11	15.25	5	2,957	0.17%
2018/01/12	1	14.15	0	0.00	13.80	1	2,617	0.04%
2018/01/11	6	13.56	0	0.00	13.85	6	2,561	0.23%
2018/01/10	0	0.00	2	15.15	14.75	-2	2,356	-0.08%
2018/01/09	12	15.15	0	0.00	15.25	12	2,210	0.54%
2018/01/08	1	13.90	10	13.90	13.90	-9	1,768	-0.51%