台船 (2208)-華南永昌-麻豆券商分點個股進出

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
16.10
漲跌
▼0.05
漲幅
-0.31%
成交量
1,050張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－華南永昌-麻豆券商分點個股進出

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-麻豆券商分點個股進出
華南永昌-麻豆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
2024/12/06	0.5	16.40	0	0.00	16.25	0.5	1,943	0.03%
2024/12/04	0.2	16.70	0	0.00	16.65	0.2	1,984	0.01%
2024/12/03	0.3	16.65	0	0.00	16.55	0.3	2,083	0.01%
2024/12/02	2	16.50	0	0.00	16.50	2	2,112	0.09%
2024/11/29	2.4	16.61	0	0.00	16.65	2.4	2,156	0.11%
2024/11/25	10	17.25	0	0.00	17.25	10	2,547	0.39%
2024/11/21	1.1	16.55	0	0.00	16.60	1.1	3,131	0.04%
2024/11/19	0.6	17.05	0	0.00	17.00	0.6	3,144	0.02%
2024/11/14	3	17.02	0	0.00	16.85	3	3,238	0.09%
2024/11/13	11	17.35	0	0.00	17.30	11	3,255	0.34%
2024/11/08	0	0.00	10	18.20	17.95	-10	3,851	-0.26%
2024/11/07	1.1	17.94	2	17.90	17.90	-0.9	3,805	-0.02%
2024/11/06	0	0.00	6	17.70	17.65	-6	3,785	-0.16%
2024/11/04	2	17.75	6	17.65	17.55	-4	3,836	-0.10%
2024/10/30	37	17.39	0	0.00	17.25	37	3,911	0.95%
2024/10/21	0	0.00	0.5	17.70	17.75	-0.5	4,024	-0.01%
2024/10/17	0.2	17.35	0	0.00	17.35	0.2	4,056	0.01%
2024/10/15	2	17.25	0	0.00	17.30	2	4,089	0.05%
2024/10/14	0	0.00	3	17.28	17.25	-3	4,120	-0.07%
2024/10/11	11	17.60	0	0.00	17.55	11	4,117	0.27%
2024/10/09	0	0.00	1	17.75	17.65	-1	4,124	-0.02%
2024/10/08	2	18.00	0	0.00	18.05	2	4,131	0.05%
2024/10/07	0	0.00	0.4	18.10	18.20	-0.4	4,161	-0.01%
2024/10/04	0	0.00	2	18.30	18.25	-2	4,159	-0.05%
2024/10/01	2	17.60	1	17.60	17.90	1	4,108	0.02%
2024/09/30	0	0.00	3	17.90	17.65	-3	4,098	-0.07%
2024/09/27	10	17.95	2	17.90	17.90	8	4,100	0.20%
2024/09/25	0	0.00	1	17.40	17.50	-1	4,074	-0.02%
2024/09/19	1	17.45	0	0.00	17.50	1	4,195	0.02%
2024/09/16	0	0.00	12	17.39	17.45	-12	4,325	-0.28%
2024/09/12	1	17.25	0	0.00	17.05	1	4,368	0.02%
2024/09/10	3	17.50	0	0.00	17.45	3	4,386	0.07%
2024/09/09	0.5	17.30	0	0.00	17.40	0.5	4,393	0.01%
2024/09/05	9	17.48	0	0.00	17.15	9	4,429	0.20%
2024/09/04	2	17.60	32	17.65	17.35	-30	4,434	-0.68%
2024/09/03	0.7	18.22	0	0.00	18.15	0.7	4,376	0.01%
2024/09/02	0.1	18.30	11.2	18.31	18.20	-11.2	4,405	-0.25%
2024/08/30	0.5	18.60	10	18.65	18.60	-9.5	4,383	-0.22%
2024/08/29	20	18.85	1	18.65	18.70	19	4,365	0.44%
2024/08/28	0	0.00	3.3	18.81	18.80	-3.3	4,320	-0.08%
2024/08/27	0.1	19.15	28	19.08	19.05	-27.9	4,297	-0.65%
2024/08/26	3	19.08	1.7	18.87	18.95	1.3	4,096	0.03%
2024/08/23	12	18.51	39.2	18.58	18.60	-27.2	3,845	-0.71%
2024/08/22	8	17.98	1	18.15	18.15	7	3,575	0.20%
2024/08/21	0	0.00	2.4	17.51	17.55	-2.4	3,525	-0.07%
2024/08/19	1	17.55	0	0.00	17.60	1	3,551	0.03%
2024/08/16	10.3	17.90	0	0.00	17.45	10.3	3,549	0.29%
2024/08/15	2	18.15	21	18.09	17.85	-19	3,532	-0.54%
2024/08/14	11	18.60	39.4	18.41	18.20	-28.4	3,526	-0.81%
2024/08/13	4	18.18	10	18.04	18.00	-6	3,294	-0.18%
2024/08/08	3	16.05	0	0.00	16.10	3	3,139	0.10%
2024/08/07	6	16.38	2	16.20	16.25	4	3,155	0.13%
2024/08/06	2	15.30	6	15.40	15.55	-4	3,176	-0.13%
2024/08/05	19	15.49	17	15.50	15.40	2	3,148	0.06%
2024/08/02	4	16.86	2	17.00	16.85	2	3,079	0.06%
2024/07/31	2	16.90	0	0.00	16.80	2	3,082	0.06%
2024/07/30	1	16.65	8	16.50	16.65	-7	3,096	-0.23%
2024/07/29	1	16.65	0	0.00	16.70	1	3,075	0.03%
2024/07/26	0	0.00	0.4	16.95	16.80	-0.4	3,055	-0.01%
2024/07/23	4.5	17.03	0	0.00	17.00	4.5	3,066	0.15%
2024/07/19	2	17.28	0	0.00	17.20	2	3,079	0.06%
2024/07/18	2	17.50	0	0.00	17.40	2	3,063	0.07%
2024/07/16	0	17.50	0	0.00	17.30	0	3,082	0.00%
2024/07/15	13	17.38	0	0.00	17.35	13	3,134	0.41%
2024/07/12	9	17.35	0	0.00	17.40	9	3,134	0.29%
2024/07/11	6	17.45	0	0.00	17.45	6	3,151	0.19%
2024/07/10	0	0.00	2	17.55	17.50	-2	3,235	-0.06%
2024/07/08	9	17.92	0	0.00	17.70	9	3,386	0.27%
2024/07/03	10	17.64	0	0.00	17.60	10	3,758	0.27%
2024/07/02	2.1	17.55	0	0.00	17.55	2.1	3,801	0.06%
2024/07/01	1	17.90	11	17.77	17.65	-10	3,821	-0.26%
2024/06/28	11.4	18.03	3	18.20	17.80	8.4	3,826	0.22%
2024/06/18	5	17.60	0	0.00	17.65	5	4,106	0.12%
2024/06/14	1	17.40	0	0.00	17.50	1	4,588	0.02%
2024/06/13	3	17.40	1	17.45	17.45	2	4,840	0.04%
2024/06/12	1.8	17.59	0	0.00	17.50	1.8	4,837	0.04%
2024/06/11	0	0.00	48	17.65	17.65	-48	4,822	-1.00%
2024/06/07	2	17.85	0	0.00	17.95	2	4,818	0.04%
2024/06/06	23	17.70	0	0.00	17.70	23	4,818	0.48%
2024/06/05	2	17.85	0	17.90	17.80	2	4,791	0.04%
2024/06/04	11	17.94	0	0.00	17.90	11	4,809	0.23%
2024/06/03	0	0.00	2	18.00	18.05	-2	4,832	-0.04%
2024/05/31	3	17.97	0	0.00	18.10	3	4,852	0.06%
2024/05/30	10	18.00	0	0.00	17.95	10	4,839	0.21%
2024/05/29	2	18.20	0	0.00	18.10	2	4,836	0.04%
2024/05/28	10	18.25	2	18.40	18.30	8	4,831	0.17%
2024/05/27	10	17.95	20	18.10	18.05	-10	4,861	-0.21%
2024/05/24	0	0.00	20	18.10	18.05	-20	4,881	-0.41%
2024/05/23	5	18.12	0	0.00	18.20	5	4,904	0.10%
2024/05/22	0.4	18.30	0	0.00	18.25	0.4	4,966	0.01%
2024/05/21	7	18.37	0	0.00	18.30	7	5,104	0.14%
2024/05/20	0	0.00	2	18.75	18.65	-2	5,106	-0.04%
2024/05/17	10	18.70	0	0.00	18.75	10	5,150	0.19%
2024/05/16	3	18.70	0	0.00	18.75	3	5,221	0.06%
2024/05/15	53	19.10	4.2	19.10	18.80	48.8	5,208	0.94%
2024/05/14	2	18.55	10.5	18.52	18.60	-8.5	5,105	-0.17%
2024/05/13	1	18.30	0.5	18.30	18.25	0.5	5,087	0.01%
2024/05/10	1.3	18.16	0	0.00	18.25	1.3	5,090	0.03%
2024/05/07	0	0.00	30	18.10	18.05	-30	5,081	-0.59%
2024/05/03	3	18.10	0	0.00	18.15	3	5,088	0.06%
2024/05/02	1	18.20	0	0.00	18.10	1	5,090	0.02%
2024/04/30	0	0.00	2	18.15	18.20	-2	5,145	-0.04%
2024/04/29	2	18.20	2	18.45	18.35	0	5,227	0.00%
2024/04/26	2	18.10	1	18.10	18.15	1	5,244	0.02%
2024/04/25	4	18.15	0	18.15	18.10	4	5,267	0.08%
2024/04/24	0.5	18.55	1	18.45	18.30	-0.5	5,312	-0.01%
2024/04/22	0	18.50	64	18.32	18.45	-64	5,500	-1.16%
2024/04/19	3	18.63	0	0.00	18.70	3	5,679	0.05%
2024/04/18	0	19.15	2	18.95	19.05	-2	6,197	-0.03%
2024/04/16	0	0.00	5	18.94	18.85	-5	6,218	-0.08%
2024/04/15	2	19.50	12	19.80	19.40	-10	6,169	-0.16%
2024/04/11	2	19.15	1	19.60	19.15	1	6,134	0.02%
2024/04/10	18	19.54	25.9	19.77	19.50	-7.9	6,071	-0.13%
2024/04/08	4	18.95	2	19.10	18.90	2	5,772	0.03%
2024/04/02	2	18.70	0	0.00	18.70	2	5,767	0.03%
2024/03/27	3	19.18	0	0.00	19.10	3	5,696	0.05%
2024/03/26	11	18.82	1	18.80	18.80	10	5,614	0.18%
2024/03/25	7	19.09	0	0.00	19.10	7	5,481	0.13%
2024/03/22	1	19.00	0	0.00	19.05	1	5,430	0.02%
2024/03/21	4	18.70	2	18.90	18.90	2	5,313	0.04%
2024/03/20	14	18.76	1	18.75	18.75	13	5,245	0.25%
2024/03/19	58	19.23	43	19.19	19.25	15	5,153	0.29%
2024/03/18	6	18.53	51	18.76	18.60	-45	4,770	-0.94%
2024/03/15	0	0.00	1	17.65	17.75	-1	4,490	-0.02%
2024/03/14	0	0.00	3	17.65	17.60	-3	4,455	-0.07%
2024/03/13	12	17.65	0.2	17.85	17.65	11.8	4,453	0.26%
2024/03/12	10	17.75	2	17.80	17.75	8	4,430	0.18%
2024/03/11	20	17.73	0	0.00	17.75	20	4,398	0.45%
2024/03/08	1	17.65	1	17.55	17.55	0	4,380	0.00%
2024/03/07	3	17.72	1	17.75	17.75	2	4,387	0.05%
2024/03/06	0	0.00	3	17.90	17.90	-3	4,330	-0.07%
2024/03/04	10	18.05	0	0.00	18.00	10	4,260	0.23%
2024/03/01	5	18.15	8	18.20	18.20	-3	4,242	-0.07%
2024/02/29	22	18.25	4	18.40	18.35	18	4,228	0.43%
2024/02/27	10	18.00	0.1	18.30	18.05	9.9	4,145	0.24%
2024/02/26	10	18.10	2	18.10	18.05	8	4,100	0.20%
2024/02/23	10	18.05	2	18.25	17.95	8	4,062	0.20%
2024/02/22	40	18.28	0	0.00	18.20	40	3,970	1.01%
2024/02/21	3	17.92	0	0.00	17.90	3	3,829	0.08%
2024/02/20	2	18.00	0	0.00	18.00	2	3,776	0.05%
2024/02/15	1	18.15	1	18.15	18.15	0	3,584	0.00%
2024/02/05	0	0.00	30	17.80	17.90	-30	3,542	-0.85%
2024/02/02	0	0.00	1	18.15	18.05	-1	3,471	-0.03%
2024/01/31	10.3	18.10	0	0.00	18.05	10.3	3,425	0.30%
2024/01/30	4	18.28	3	18.43	18.20	1	3,396	0.03%
2024/01/29	3	18.25	1	18.30	18.25	2	3,358	0.06%
2024/01/26	1	18.45	1	18.45	18.40	0	3,340	0.00%
2024/01/25	1	18.55	0.5	18.62	18.55	0.5	3,323	0.02%
2024/01/24	6	18.68	4	18.64	18.60	2	3,298	0.06%
2024/01/23	16.2	18.37	7	18.50	18.45	9.2	3,225	0.29%
2024/01/22	15	18.10	1	18.25	18.10	14	3,130	0.45%
2024/01/19	2.5	17.97	0	0.00	17.95	2.5	3,079	0.08%
2024/01/18	7.3	18.07	1	18.15	18.00	6.3	3,017	0.21%
2024/01/17	23.2	18.27	22	18.25	18.15	1.2	2,941	0.04%
2024/01/16	1	18.70	10	18.55	18.55	-9	2,832	-0.32%
2024/01/15	18.2	19.10	20	19.10	19.05	-1.8	2,728	-0.07%
2024/01/12	72.8	18.93	11	18.83	18.90	61.8	2,509	2.46%
2024/01/11	24	20.01	0	0.00	20.00	24	1,927	1.25%
2024/01/10	4	20.25	0	0.00	20.10	4	1,888	0.21%
2024/01/08	2	20.85	9.2	20.98	20.90	-7.2	1,802	-0.40%
2024/01/05	0	0.00	2	20.45	20.50	-2	1,685	-0.12%
2024/01/04	11.5	20.05	0	0.00	20.00	11.5	1,663	0.69%
2024/01/03	11	20.05	0	0.00	20.10	11	1,701	0.65%
2024/01/02	5	20.08	0	0.00	20.10	5	1,696	0.29%
2023/12/29	0.3	20.15	0	0.00	20.30	0.3	1,680	0.01%
2023/12/28	2.5	20.27	0	0.00	20.25	2.5	1,655	0.15%
2023/12/27	0	20.50	0	0.00	20.45	0	1,648	0.00%
2023/12/26	2	20.33	2.4	20.49	20.50	-0.4	1,676	-0.02%
2023/12/25	4	20.19	0	0.00	20.20	4	1,733	0.23%
2023/12/22	4	20.58	0	0.00	20.50	4	1,727	0.23%
2023/12/21	3	20.63	4	20.80	20.65	-1	1,751	-0.06%
2023/12/19	5	20.60	0	0.00	20.60	5	1,821	0.27%
2023/12/14	0.1	21.75	5	21.68	21.80	-4.9	2,178	-0.22%
2023/12/12	0	0.00	2	21.50	21.35	-2	2,174	-0.09%
2023/12/11	0	0.00	3	21.38	21.45	-3	2,192	-0.14%
2023/12/08	5	21.24	0	0.00	21.30	5	2,179	0.23%
2023/12/07	0	0.00	0.1	21.65	21.55	-0.1	2,203	0.00%
2023/12/06	2	21.80	0	0.00	21.65	2	2,223	0.09%
2023/12/05	0	0.00	2	22.00	22.05	-2	2,238	-0.09%
2023/12/04	0.1	22.22	10	22.12	22.20	-9.9	2,227	-0.44%
2023/12/01	2	21.60	2	21.80	21.60	0	2,201	0.00%
2023/11/30	2	21.60	0	0.00	21.65	2	2,255	0.09%
2023/11/29	2	21.50	2	21.80	21.80	0	2,313	0.00%
2023/11/28	0	0.00	2	21.80	21.70	-2	2,317	-0.09%
2023/11/24	0	0.00	2	21.65	21.60	-2	2,324	-0.09%
2023/11/21	4	21.05	1	21.10	21.15	3	2,337	0.13%
2023/11/17	0	0.00	33	20.83	20.80	-33	2,450	-1.35%
2023/11/16	0	0.00	13	20.90	20.90	-13	2,455	-0.53%
2023/11/09	0	0.00	0	20.45	20.45	0	2,527	0.00%
2023/11/07	0	0.00	3	20.80	20.95	-3	2,588	-0.12%
2023/11/02	1	20.50	1	20.50	20.50	0	2,751	0.00%
2023/10/31	0	0.00	1	20.50	20.15	-1	2,765	-0.04%
2023/10/24	0.1	20.25	0	0.00	20.40	0.1	2,890	0.00%
2023/10/23	0.1	20.40	0	0.00	20.25	0.1	2,906	0.00%
2023/10/20	1	20.40	0	0.00	20.30	1	2,939	0.03%
2023/10/19	40	20.65	0	0.00	20.70	40	2,950	1.36%
2023/10/17	1	21.05	10	21.05	20.85	-9	2,985	-0.30%
2023/10/16	0.3	21.05	0	0.00	21.10	0.3	3,010	0.01%
2023/10/13	1	21.45	1	21.50	21.45	0	3,056	0.00%
2023/10/12	5	21.32	0	0.00	21.35	5	3,080	0.16%
2023/10/06	6	21.75	1	21.75	21.75	5	3,087	0.16%
2023/10/04	0	0.00	2	21.90	21.90	-2	3,129	-0.06%
2023/10/03	1	22.10	0	0.00	22.00	1	3,123	0.03%
2023/10/02	2.1	22.21	0	0.00	22.25	2.1	3,115	0.07%
2023/09/28	7.1	23.17	0	0.00	22.85	7.1	3,073	0.23%
2023/09/26	0.2	23.60	3	23.45	23.40	-2.8	3,072	-0.09%
2023/09/25	1	23.95	5	24.15	23.90	-4	3,099	-0.13%
2023/09/21	7.4	24.10	1	24.10	23.65	6.4	3,276	0.20%
2023/09/20	4	24.78	10.9	24.86	24.65	-6.9	3,243	-0.21%
2023/09/19	0	0.00	0.6	23.92	23.90	-0.6	2,977	-0.02%
2023/09/18	0	0.00	8.1	23.83	23.65	-8.1	2,948	-0.27%
2023/09/15	0.1	23.50	5	23.55	23.45	-4.9	2,945	-0.17%
2023/09/14	0	0.00	2.2	23.40	23.75	-2.2	2,933	-0.07%
2023/09/12	0.2	23.45	1	23.65	23.25	-0.8	3,034	-0.03%
2023/09/11	5	24.05	2	24.03	23.90	3	3,042	0.10%
2023/09/08	0	0.00	1	23.95	24.00	-1	3,078	-0.03%
2023/09/06	0	0.00	10	23.95	23.80	-10	3,151	-0.32%
2023/09/05	5	24.05	5.2	24.00	23.85	-0.2	3,155	-0.01%
2023/09/04	0	0.00	4.5	23.72	23.75	-4.5	3,151	-0.14%
2023/08/31	0	0.00	1	23.00	23.20	-1	3,160	-0.03%
2023/08/30	1	22.80	6	22.90	22.90	-5	3,236	-0.15%
2023/08/25	2	22.70	3	22.88	22.70	-1	3,321	-0.03%
2023/08/24	7	22.83	0	0.00	22.90	7	3,332	0.21%
2023/08/23	0	0.00	2	21.90	22.20	-2	3,301	-0.06%
2023/08/18	2	21.55	2	21.75	21.45	0	3,513	0.00%
2023/08/15	0	0.00	11	21.25	21.25	-11	3,863	-0.28%
2023/08/14	2	21.60	1	21.15	21.30	1	3,929	0.03%
2023/08/11	0	0.00	5	21.94	21.85	-5	3,992	-0.13%
2023/08/10	17.3	21.61	2	21.65	21.65	15.3	4,061	0.38%
2023/08/08	0	0.00	3	23.40	23.55	-3	4,101	-0.07%
2023/08/07	0	0.00	10	23.31	23.40	-10	4,245	-0.24%
2023/08/04	2	23.48	4	23.39	23.45	-2	4,306	-0.05%
2023/08/02	0	0.00	2.1	23.31	23.25	-2.1	4,406	-0.05%
2023/07/28	10	23.20	0	23.30	23.25	10	4,696	0.21%
2023/07/27	0	0.00	11	23.30	23.35	-11	4,828	-0.23%
2023/07/26	1.1	23.25	0	0.00	23.10	1.1	4,966	0.02%
2023/07/25	0.1	23.20	0	0.00	23.10	0.1	5,132	0.00%
2023/07/24	2	23.15	16	23.18	23.05	-14	5,276	-0.27%
2023/07/20	0	0.00	0.1	23.65	23.60	-0.1	5,619	0.00%
2023/07/19	0	0.00	2.1	23.13	23.05	-2.1	5,723	-0.04%
2023/07/18	4.3	23.25	0	0.00	23.20	4.3	6,021	0.07%
2023/07/17	0	0.00	5	23.45	23.70	-5	6,255	-0.08%
2023/07/14	2	23.70	2	23.70	23.70	0	6,647	0.00%
2023/07/13	1.2	23.88	0	0.00	23.90	1.2	7,371	0.02%
2023/07/12	1.1	24.11	0.1	24.60	24.10	1	8,602	0.01%
2023/07/11	0	0.00	1.4	24.57	24.45	-1.4	10,315	-0.01%
2023/07/10	0	0.00	4	24.03	24.00	-4	11,545	-0.03%
2023/07/07	4.2	24.20	1	24.25	24.15	3.2	12,009	0.03%
2023/07/06	5	24.61	7	24.55	24.50	-2	12,275	-0.02%
2023/07/05	1	24.80	1	24.85	24.70	0	12,664	0.00%
2023/07/04	2	25.13	4	25.30	24.95	-2	12,964	-0.02%
2023/07/03	3.2	24.84	5	24.95	24.95	-1.8	13,434	-0.01%
2023/06/30	6	24.97	14.8	25.25	24.75	-8.8	13,414	-0.07%
2023/06/29	1	24.60	10.2	24.45	24.75	-9.2	13,260	-0.07%
2023/06/28	0	0.00	2	24.60	24.35	-2	13,288	-0.02%
2023/06/27	0	0.00	1	23.75	23.75	-1	13,354	-0.01%
2023/06/26	1	24.15	4	24.16	24.00	-3	13,520	-0.02%
2023/06/21	4	24.26	2	24.20	24.35	2	13,543	0.01%
2023/06/20	2.1	24.30	15	24.49	24.30	-12.9	13,572	-0.09%
2023/06/19	7	24.80	12.4	24.72	24.65	-5.4	13,584	-0.04%
2023/06/16	0	0.00	10	24.25	24.25	-10	13,523	-0.07%
2023/06/15	4	23.84	5	23.90	24.00	-1	13,496	-0.01%
2023/06/14	11.2	23.76	0	0.00	23.80	11.2	13,495	0.08%
2023/06/13	10.3	24.02	4	23.95	24.00	6.3	13,476	0.05%
2023/06/12	3.2	24.36	0	0.00	24.40	3.2	13,450	0.02%
2023/06/09	0	0.00	1	24.75	24.85	-1	13,444	-0.01%
2023/06/08	0.2	25.05	0	0.00	25.00	0.2	13,524	0.00%
2023/06/07	3	24.97	2	25.30	25.00	1	13,615	0.01%
2023/06/06	13.2	25.09	2	25.40	25.00	11.2	13,710	0.08%
2023/06/05	7	25.25	22.9	25.14	25.25	-15.9	13,754	-0.12%
2023/06/02	14	24.56	0	0.00	24.55	14	13,692	0.10%
2023/06/01	0	0.00	1.3	24.51	24.50	-1.3	13,707	-0.01%
2023/05/31	1	24.15	4	24.30	24.15	-3	13,726	-0.02%
2023/05/30	2.3	24.20	0	0.00	24.20	2.3	13,743	0.02%
2023/05/29	8	24.44	6.5	24.63	24.45	1.5	13,846	0.01%
2023/05/26	7.7	24.57	0	0.00	24.15	7.7	14,024	0.05%
2023/05/25	0.5	25.17	0	0.00	25.00	0.5	14,202	0.00%
2023/05/24	17	25.47	6.2	25.49	25.50	10.8	14,532	0.07%
2023/05/23	17.8	25.03	7	25.16	25.20	10.8	14,960	0.07%
2023/05/22	5	25.38	11.4	25.48	25.75	-6.4	15,172	-0.04%
2023/05/19	7	24.74	2	24.45	24.40	5	15,107	0.03%
2023/05/18	0	0.00	2	24.65	24.55	-2	15,087	-0.01%
2023/05/17	1	24.60	2	24.48	24.50	-1	15,114	-0.01%
2023/05/16	7.1	24.17	1	24.10	24.20	6.1	15,064	0.04%
2023/05/15	3	23.82	22	23.87	24.40	-19	15,050	-0.13%
2023/05/12	5.4	23.44	0	0.00	23.45	5.4	14,986	0.04%
2023/05/11	5.4	23.44	0	0.00	23.30	5.4	15,004	0.04%
2023/05/10	5.2	24.12	2	24.03	24.00	3.2	14,860	0.02%
2023/05/09	16.7	24.18	12	24.05	24.00	4.7	14,813	0.03%
2023/05/08	3	24.63	2	24.63	24.60	1	14,767	0.01%
2023/05/05	2.2	24.77	2	24.58	24.45	0.2	14,788	0.00%
2023/05/04	19.3	25.06	29	24.91	24.95	-9.7	14,725	-0.07%
2023/05/03	12.2	25.86	0	0.00	25.60	12.2	14,602	0.08%
2023/05/02	5	26.27	8	26.30	26.00	-3	14,519	-0.02%
2023/04/28	1	26.15	4.1	26.18	25.95	-3.1	14,388	-0.02%
2023/04/27	0	25.70	0	0.00	25.80	0	14,204	0.00%
2023/04/26	32.4	25.79	38	25.64	25.60	-5.6	14,028	-0.04%
2023/04/25	29	26.51	23	26.16	25.80	6	13,919	0.04%
2023/04/24	5	25.86	4	26.28	26.20	1	13,643	0.01%
2023/04/21	31.3	25.85	19	25.97	25.90	12.3	13,517	0.09%
2023/04/20	38.1	26.14	8	26.23	26.00	30.1	13,184	0.23%
2023/04/19	26.7	26.54	34	26.55	26.35	-7.4	12,924	-0.06%
2023/04/18	64.4	27.24	8	27.25	27.30	56.3	12,499	0.45%
2023/04/17	72	27.82	28	27.72	28.00	44	11,720	0.38%
2023/04/14	65	27.32	69.5	27.18	26.45	-4.5	10,447	-0.04%
2023/04/13	90.5	25.99	69.5	26.28	26.85	21.1	8,708	0.24%
2023/04/12	7.5	24.40	4	24.36	24.45	3.5	7,450	0.05%
2023/04/11	4	24.14	16	23.79	23.60	-12	6,981	-0.17%
2023/04/10	1	24.05	115.1	23.93	24.05	-114.1	6,724	-1.70%	大賣/鉅額交易
2023/04/07	60	22.92	2	23.10	22.80	58	6,381	0.91%
2023/04/06	18	24.13	12	24.23	23.75	6	6,051	0.10%
2023/03/31	0	0.00	10	23.40	23.35	-10	5,535	-0.18%
2023/03/30	0	0.00	6	23.44	23.50	-6	5,525	-0.11%
2023/03/29	3	23.55	2	23.80	23.40	1	5,514	0.02%
2023/03/28	2	23.40	3	23.50	23.45	-1	5,472	-0.02%
2023/03/27	7	23.32	18	23.49	23.50	-11	5,380	-0.20%
2023/03/23	0	0.00	3.1	22.45	22.40	-3.1	5,440	-0.06%
2023/03/17	0	0.00	2	21.40	21.65	-2	5,452	-0.04%
2023/03/16	2	21.00	0	0.00	21.05	2	5,439	0.04%
2023/03/15	5	21.56	0	0.00	21.40	5	5,440	0.09%
2023/03/14	2	21.65	7	21.80	21.55	-5	5,476	-0.09%
2023/03/13	1	21.75	0	0.00	21.85	1	5,537	0.02%
2023/03/10	25	22.74	50	22.55	22.55	-25	5,579	-0.45%
2023/03/09	51	23.55	10	23.53	23.55	41	5,546	0.74%
2023/03/08	6	23.21	7	23.00	23.20	-1	5,953	-0.02%
2023/03/07	0	0.00	1	22.90	22.90	-1	6,051	-0.02%
2023/03/03	4	23.06	0	0.00	22.90	4	6,013	0.07%
2023/03/02	5	23.10	1	23.05	23.05	4	6,033	0.07%
2023/03/01	20	23.08	0	0.00	22.80	20	6,074	0.33%
2023/02/24	36	23.51	12	23.68	23.55	24	5,998	0.40%
2023/02/23	30	24.16	17	24.28	24.05	13	5,785	0.22%
2023/02/22	17	23.58	20	24.25	24.20	-3	5,503	-0.05%
2023/02/21	18	23.61	64.2	23.63	23.90	-46.2	5,138	-0.90%
2023/02/20	8	22.59	54	21.76	23.25	-46	4,657	-0.99%
2023/02/17	2	21.65	3	21.50	21.50	-1	4,327	-0.02%
2023/02/16	5	20.85	1	20.85	20.85	4	4,204	0.10%
2023/02/15	0	0.00	2	21.00	21.00	-2	4,246	-0.05%
2023/02/14	5	21.05	1	20.65	20.65	4	4,317	0.09%
2023/02/13	1	21.20	5	21.00	21.00	-4	4,358	-0.09%
2023/02/10	10	20.69	1	20.80	20.65	9	4,522	0.20%
2023/02/09	0	0.00	10	20.55	20.50	-10	4,544	-0.22%
2023/02/08	0	0.00	1	20.35	20.25	-1	4,555	-0.02%
2023/02/06	1	20.20	0	0.00	20.20	1	4,508	0.02%
2023/02/03	52	20.45	3	20.40	20.45	49	4,443	1.10%
2023/02/02	5	19.90	12	19.98	20.10	-7	4,350	-0.16%
2023/01/31	0	0.00	2	19.15	19.35	-2	4,223	-0.05%
2023/01/30	10	18.73	0	0.00	18.70	10	4,170	0.24%
2023/01/17	2	18.55	0	0.00	18.45	2	4,137	0.05%
2023/01/09	0	0.00	11	18.75	18.70	-11	4,119	-0.27%
2022/12/30	10	19.40	0	0.00	19.50	10	4,107	0.24%
2022/12/27	50	20.31	50	19.65	19.80	0	4,053	0.00%
2022/12/21	0	0.00	0	19.45	19.45	0	3,958	0.00%
2022/12/16	2	20.05	8	20.10	20.10	-6	3,873	-0.15%
2022/12/15	3	20.25	3	20.42	20.30	0	3,799	0.00%
2022/12/12	0	0.00	1	19.55	19.55	-1	3,539	-0.03%
2022/12/09	0	0.00	1	19.95	19.90	-1	3,509	-0.03%
2022/12/08	0	0.00	21	19.56	19.65	-21	3,437	-0.61%
2022/12/07	0	0.00	8	19.61	19.65	-8	3,400	-0.24%
2022/12/06	0	0.00	10	19.55	19.55	-10	3,344	-0.30%
2022/12/05	4	20.06	3.3	20.24	19.90	0.7	3,272	0.02%
2022/12/02	3	20.03	8	20.01	19.95	-5	3,171	-0.16%
2022/12/01	3	19.80	21	19.72	19.55	-18	3,017	-0.60%
2022/11/30	20.1	20.52	11	20.05	19.90	9.1	2,906	0.31%
2022/11/29	11	19.70	4	19.10	19.85	7	2,364	0.30%
2022/11/28	2	18.00	0	0.00	18.05	2	2,169	0.09%
2022/11/24	0	0.00	27	18.30	18.40	-27	2,107	-1.28%
2022/11/23	29	17.99	3	18.46	18.45	26	2,030	1.28%
2022/11/22	2	18.13	0	0.00	18.25	2	1,937	0.10%
2022/11/18	0	0.00	1	17.80	17.80	-1	1,846	-0.05%
2022/11/15	2	18.33	1	18.30	18.20	1	1,752	0.06%
2022/11/11	10	18.80	0	0.00	18.75	10	1,672	0.60%
2022/11/10	72	19.06	67	19.26	18.95	5	1,586	0.32%
2022/11/09	0	0.00	7	18.57	18.65	-7	1,411	-0.50%
2022/11/08	5	18.63	8	18.69	18.50	-3	1,331	-0.23%
2022/11/07	2	17.33	74	18.02	18.15	-72	1,088	-6.62%
2022/11/04	0	0.00	6	16.50	16.50	-6	976	-0.61%
2022/11/03	0	15.15	0	0.00	15.00	0	898	0.00%
2022/10/28	1	14.70	0	0.00	14.70	1	934	0.11%
2022/10/26	0	0.00	2	14.75	14.80	-2	986	-0.20%
2022/10/17	1	14.65	0	0.00	14.90	1	932	0.11%
2022/10/13	6	14.80	0	0.00	14.55	6	936	0.64%
2022/10/12	0	0.00	1	15.40	15.40	-1	912	-0.11%
2022/10/11	7	15.77	0	0.00	15.70	7	900	0.78%
2022/10/05	0	0.00	4	16.30	16.25	-4	916	-0.44%
2022/10/04	0	0.00	2	16.25	16.35	-2	920	-0.22%
2022/10/03	3	15.78	0	0.00	16.00	3	917	0.33%
2022/09/30	4	15.90	0	0.00	15.85	4	917	0.44%
2022/09/28	2	16.03	0	0.00	15.90	2	902	0.22%
2022/09/26	15	16.93	0	0.00	16.75	15	877	1.71%
2022/09/23	17.4	17.19	0	0.00	17.20	17.4	883	1.97%
2022/09/20	4	17.50	0	0.00	17.65	4	870	0.46%
2022/09/19	3	17.60	0	0.00	17.55	3	883	0.34%
2022/09/12	1	18.15	1	18.15	18.25	0	963	0.00%
2022/09/07	0	0.00	2	18.05	17.85	-2	994	-0.20%
2022/08/31	0	0.00	0.2	18.30	18.35	-0.2	1,061	-0.02%
2022/08/26	10	18.65	0	0.00	18.65	10	1,060	0.94%
2022/08/25	0	0.00	0.1	18.85	18.65	-0.1	1,060	-0.01%
2022/08/24	0	0.00	0.2	18.56	18.60	-0.2	1,065	-0.02%
2022/08/23	10	18.30	0	0.00	18.30	10	1,057	0.95%
2022/08/18	5	18.40	0	0.00	18.40	5	1,072	0.47%
2022/08/17	5	18.60	0	0.00	18.60	5	1,075	0.46%
2022/08/12	10	18.40	0	0.00	18.70	10	1,096	0.91%
2022/08/11	1	18.40	0	0.00	18.45	1	1,090	0.09%
2022/08/05	0	0.00	25	18.45	18.35	-25	1,163	-2.15%
2022/08/03	10.1	18.20	0	0.00	18.20	10.1	1,236	0.82%
2022/07/21	20	18.49	20	18.35	18.60	0	1,434	0.00%
2022/07/12	1	17.00	0	0.00	16.95	1	1,549	0.06%
2022/07/01	15	17.54	0	0.00	17.25	15	1,661	0.90%
2022/06/24	1	18.00	0	0.00	18.00	1	1,671	0.06%
2022/06/22	1	17.65	0	0.00	17.65	1	1,676	0.06%
2022/06/16	1	18.35	0	0.00	18.25	1	1,674	0.06%
2022/06/15	0	18.80	0	0.00	18.75	0	1,680	0.00%
2022/06/14	9	18.46	0	0.00	18.45	9	1,683	0.53%
2022/06/13	3	18.85	0	0.00	18.85	3	1,679	0.18%
2022/06/09	0	0.00	1	19.40	19.40	-1	1,707	-0.06%
2022/06/06	3	19.55	1	19.65	19.60	2	1,885	0.11%
2022/05/27	0	0.00	2	19.53	19.50	-2	2,006	-0.10%
2022/05/26	1	19.35	3	19.45	19.40	-2	2,040	-0.10%
2022/05/25	0	0.00	4	19.35	19.35	-4	2,045	-0.20%
2022/05/24	1	19.50	0	0.00	19.10	1	2,067	0.05%
2022/05/20	2	19.10	0	0.00	19.00	2	2,073	0.10%
2022/05/17	1	18.80	1	18.90	18.85	0	2,186	0.00%
2022/05/16	2	18.88	0	0.00	18.85	2	2,193	0.09%
2022/05/13	1	18.85	1	18.95	18.95	0	2,187	0.00%
2022/05/12	0	0.00	30	19.00	18.85	-30	2,163	-1.39%
2022/05/10	5	20.05	0	0.00	20.20	5	2,059	0.24%
2022/05/06	1	20.35	0	0.00	20.30	1	2,029	0.05%
2022/04/27	5	21.79	6	21.86	21.35	-1	2,025	-0.05%
2022/04/14	0	0.00	1	21.30	21.30	-1	1,918	-0.05%
2022/04/12	0	0.00	1	20.30	20.50	-1	1,935	-0.05%
2022/04/11	1	20.45	7	20.45	20.45	-6	1,957	-0.31%
2022/04/08	2	20.80	4	20.75	20.75	-2	1,982	-0.10%
2022/04/07	1	21.00	0	0.00	20.80	1	1,980	0.05%
2022/04/06	0	0.00	15	21.25	21.30	-15	1,999	-0.75%
2022/03/31	0	0.00	0.1	21.40	21.15	-0.1	2,011	0.00%
2022/03/30	0	0.00	3.2	21.18	21.15	-3.2	2,001	-0.16%
2022/03/24	0	0.00	40	21.70	21.55	-40	1,988	-2.01%
2022/03/22	20	22.05	0	0.00	22.05	20	1,990	1.00%
2022/03/18	0	0.00	7	21.46	21.70	-7	1,993	-0.35%
2022/03/17	20	21.20	0.2	21.28	21.30	19.8	1,994	0.99%
2022/03/16	0	0.00	3	21.00	21.00	-3	1,998	-0.15%
2022/03/14	20	21.95	0	0.00	21.60	20	2,006	1.00%
2022/03/10	0	0.00	2	22.20	22.00	-2	2,011	-0.10%
2022/03/09	0	0.00	8.3	21.88	22.10	-8.3	1,963	-0.42%
2022/03/08	3	21.57	4	21.54	21.20	-1	1,887	-0.05%
2022/03/07	2	21.00	0	0.00	21.20	2	1,864	0.11%
2022/03/04	0	0.00	2	21.85	21.65	-2	1,872	-0.11%
2022/03/03	3	21.78	4.1	21.95	21.90	-1.1	1,876	-0.06%
2022/03/02	0	0.00	1	21.45	21.70	-1	1,865	-0.05%
2022/03/01	1	21.45	0.2	21.35	21.60	0.8	1,868	0.04%
2022/02/25	2	21.05	1	20.95	20.95	1	1,868	0.05%
2022/02/24	0	0.00	5	21.05	20.85	-5	1,873	-0.27%
2022/02/21	1	21.95	7	21.64	21.70	-6	1,882	-0.32%
2022/02/18	17	21.57	0.1	21.70	21.75	16.9	1,886	0.90%
2022/02/17	0	0.00	0.1	21.45	21.15	-0.1	1,816	-0.01%
2022/02/16	2	21.20	0	0.00	21.25	2	1,830	0.11%
2022/02/14	5	20.95	1	20.80	20.85	4	1,861	0.21%
2022/02/11	0	0.00	0.1	21.05	20.85	-0.1	1,866	-0.01%
2022/02/10	1	21.10	0	0.00	21.15	1	1,898	0.05%
2022/01/25	1	20.00	0	0.00	20.00	1	2,116	0.05%
2022/01/24	1	20.15	0	0.00	20.15	1	2,129	0.05%
2022/01/19	1	20.85	2	20.90	20.80	-1	2,137	-0.05%
2022/01/18	1	20.90	0	0.00	20.90	1	2,143	0.05%
2022/01/17	1	20.90	0	0.00	21.00	1	2,153	0.05%
2022/01/13	3	21.25	1	21.25	21.15	2	2,159	0.09%
2022/01/12	1	21.55	0	0.00	21.40	1	2,138	0.05%
2022/01/11	0	0.00	1	21.65	21.55	-1	2,150	-0.05%
2022/01/10	2	21.80	0	0.00	21.80	2	2,160	0.09%
2022/01/04	7	22.16	0	0.00	22.20	7	2,212	0.32%
2021/12/30	1	21.95	2	21.93	21.95	-1	2,198	-0.05%
2021/12/29	0	0.00	2	21.93	21.85	-2	2,209	-0.09%
2021/12/28	0	0.00	5	21.55	21.55	-5	2,205	-0.23%
2021/12/22	10	21.50	2	21.60	21.45	8	2,400	0.33%
2021/12/20	0	0.00	9	21.78	21.60	-9	2,425	-0.37%
2021/12/17	10	21.65	0	21.65	21.50	10	2,441	0.41%
2021/12/16	1	21.55	0	0.00	21.50	1	2,442	0.04%
2021/12/15	10	21.48	0	0.00	21.40	10	2,473	0.40%
2021/12/14	5	21.43	0	0.00	21.40	5	2,489	0.20%
2021/12/13	10	22.00	0	0.00	21.90	10	2,460	0.41%
2021/12/10	10	22.00	1	21.95	22.05	9	2,470	0.36%
2021/12/09	4	22.20	0	0.00	22.05	4	2,475	0.16%
2021/12/03	0	0.00	2	22.00	21.95	-2	2,497	-0.08%
2021/12/02	2	21.85	1	21.90	21.85	1	2,540	0.04%
2021/11/30	0	0.00	2	22.25	22.30	-2	2,629	-0.08%
2021/11/26	0	0.00	1	22.05	22.00	-1	2,702	-0.04%
2021/11/25	2	22.38	0	0.00	22.30	2	2,812	0.07%
2021/11/24	0	0.00	6	22.60	22.50	-6	2,838	-0.21%
2021/11/23	6	22.10	1	22.40	22.00	5	2,835	0.18%
2021/11/22	1	22.05	0	0.00	22.35	1	2,885	0.03%
2021/11/19	1	22.15	0	0.00	22.15	1	2,920	0.03%
2021/11/17	0	0.00	2	22.20	22.25	-2	3,271	-0.06%
2021/11/15	0	0.00	23	22.47	22.60	-23	3,606	-0.64%
2021/11/12	0	0.00	2	22.58	22.40	-2	3,764	-0.05%
2021/11/11	6	22.14	7	22.32	22.10	-1	3,788	-0.03%
2021/11/10	0	0.00	16	22.55	22.50	-16	3,851	-0.42%
2021/11/08	5	22.54	1	22.55	22.75	4	4,030	0.10%
2021/11/05	1.1	22.11	0	0.00	22.15	1.1	4,069	0.03%
2021/11/04	0.1	22.85	6	23.09	22.40	-5.9	4,078	-0.14%
2021/11/03	18	22.86	2	22.63	22.90	16	4,075	0.39%
2021/11/01	0	0.00	5	22.10	22.15	-5	4,030	-0.12%
2021/10/29	1	21.85	0	0.00	21.80	1	4,035	0.02%
2021/10/26	2	21.45	0	0.00	21.45	2	4,169	0.05%
2021/10/21	0	0.00	6	21.90	21.55	-6	4,411	-0.14%
2021/10/19	0	0.00	23	21.56	21.55	-23	4,623	-0.50%
2021/10/15	2	21.00	4	20.93	20.90	-2	4,860	-0.04%
2021/10/13	3	20.57	3	20.63	20.50	0	5,090	0.00%
2021/10/12	15.4	21.12	0	0.00	20.70	15.4	5,273	0.29%
2021/10/08	5	21.65	2	21.90	21.65	3	5,619	0.05%
2021/10/07	1	21.85	7	21.93	21.85	-6	5,852	-0.10%
2021/10/06	0	0.00	5	21.40	21.20	-5	6,070	-0.08%
2021/10/05	1	21.10	0	0.00	21.60	1	6,279	0.02%
2021/10/04	16	21.68	4	22.00	21.60	12	6,420	0.19%
2021/10/01	2	22.45	0	0.00	22.45	2	6,574	0.03%
2021/09/30	0	0.00	6	22.85	23.10	-6	7,031	-0.09%
2021/09/29	3.3	22.72	1	22.75	22.70	2.3	8,346	0.03%
2021/09/28	4	22.95	0	0.00	22.90	4	8,859	0.05%
2021/09/24	2	23.20	5	23.25	23.05	-3	9,911	-0.03%
2021/09/23	1	22.85	0	0.00	22.90	1	10,734	0.01%
2021/09/22	12.3	22.76	0	0.00	22.75	12.3	11,576	0.11%
2021/09/17	0	0.00	5	23.25	23.30	-5	12,887	-0.04%
2021/09/15	4	23.00	0	0.00	22.95	4	15,892	0.03%
2021/09/14	1	23.05	0	0.00	23.05	1	17,417	0.01%
2021/09/13	2	23.30	0	0.00	23.30	2	21,568	0.01%
2021/09/08	0	0.00	6	23.15	23.20	-6	27,334	-0.02%
2021/09/02	8	24.14	0	0.00	24.10	8	31,329	0.03%
2021/09/01	11	24.35	0	0.00	24.10	11	31,427	0.04%
2021/08/31	0	0.00	4	24.51	24.65	-4	31,969	-0.01%
2021/08/30	11	24.11	11.5	24.25	24.20	-0.5	32,038	0.00%
2021/08/27	7	23.99	0	0.00	23.95	7	32,360	0.02%
2021/08/26	8	24.05	6	24.56	24.00	2	32,704	0.01%
2021/08/24	1	24.10	3	24.22	23.85	-2	33,357	-0.01%
2021/08/23	0	0.00	10	24.35	24.00	-10	33,394	-0.03%
2021/08/20	13	23.17	0	0.00	23.10	13	33,387	0.04%
2021/08/19	14	24.31	28	24.29	23.50	-14	33,397	-0.04%
2021/08/18	11	23.00	18.2	23.37	24.10	-7.2	33,180	-0.02%
2021/08/17	21.3	23.03	0	0.00	22.80	21.3	33,237	0.06%
2021/08/16	13	23.94	4	23.20	23.20	9	33,777	0.03%
2021/08/13	7	24.14	5	24.10	23.95	2	34,091	0.01%
2021/08/12	0.5	23.50	3	23.60	23.45	-2.5	33,970	-0.01%
2021/08/11	5	23.32	32	23.30	23.35	-27	34,116	-0.08%
2021/08/09	0	0.00	2	24.05	23.90	-2	34,362	-0.01%
2021/08/06	1	24.15	1	24.45	23.95	0	34,464	0.00%
2021/08/05	1	24.05	0	0.00	23.95	1	34,663	0.00%
2021/08/04	2	24.05	0	0.00	24.25	2	35,038	0.01%
2021/08/03	1	24.00	2	24.13	24.00	-1	35,280	0.00%
2021/07/30	6	24.07	1.2	24.54	24.05	4.8	35,601	0.01%
2021/07/29	1	24.20	0	0.00	24.70	1	35,684	0.00%
2021/07/27	1	24.55	2	24.50	24.40	-1	36,236	0.00%
2021/07/26	3	25.00	0	0.00	24.90	3	36,648	0.01%
2021/07/23	4	24.91	3	25.10	25.20	1	36,871	0.00%
2021/07/22	0	0.00	7	24.29	24.35	-7	37,094	-0.02%
2021/07/21	17.3	24.91	1	25.25	24.10	16.3	37,461	0.04%
2021/07/20	31	25.04	2	24.93	24.80	29	38,136	0.08%
2021/07/19	1	25.50	3	25.48	25.60	-2	38,573	-0.01%
2021/07/16	27	25.27	20	25.25	25.15	7	40,374	0.02%
2021/07/15	7	25.70	26	25.72	25.75	-19	41,689	-0.05%
2021/07/14	20	24.91	14	25.14	24.90	6	42,415	0.01%
2021/07/13	13	25.27	9	25.86	25.20	4	43,019	0.01%
2021/07/12	13	26.65	3	26.20	25.80	10	42,947	0.02%
2021/07/09	3.1	26.64	6	26.79	26.40	-2.9	42,805	-0.01%
2021/07/08	9.2	27.20	6	27.02	27.05	3.2	42,891	0.01%
2021/07/07	21.1	27.38	18	27.44	27.50	3.1	42,832	0.01%
2021/07/06	28	27.89	33	28.14	28.25	-5	42,444	-0.01%
2021/07/05	30	26.09	45	26.02	26.95	-15	41,278	-0.04%
2021/07/02	12	26.69	13	26.83	26.60	-1	40,903	0.00%
2021/07/01	59.5	27.96	58	27.55	27.10	1.5	40,656	0.00%
2021/06/30	103	28.11	103	28.01	27.85	0	40,332	0.00%	大買/大賣/
2021/06/29	45.1	28.51	27	28.46	28.10	18.1	39,878	0.05%
2021/06/28	72	29.08	49.3	29.13	28.90	22.7	39,901	0.06%
2021/06/25	9.5	28.36	16.5	28.27	27.90	-7	38,693	-0.02%
2021/06/24	54	28.95	43.5	28.58	28.45	10.5	37,832	0.03%
2021/06/23	94.7	29.22	95	28.75	28.15	-0.3	35,736	0.00%
2021/06/22	132.3	32.89	87.9	32.41	31.25	44.4	34,203	0.13%	大買/
2021/06/21	64.3	30.34	130.8	30.56	31.10	-66.5	30,045	-0.22%	大賣/
2021/06/18	102.5	28.84	115.3	28.94	28.30	-12.8	27,198	-0.05%	大買/大賣/
2021/06/17	28.5	26.80	22	27.10	27.10	6.5	25,096	0.03%
2021/06/16	52	27.34	63	27.37	26.65	-11	24,395	-0.05%
2021/06/15	43	25.43	36	25.05	26.15	7	21,945	0.03%
2021/06/11	10	23.70	5	24.05	23.80	5	20,715	0.02%
2021/06/10	0	0.00	2	23.35	23.45	-2	20,690	-0.01%
2021/06/09	8	23.61	21	23.40	23.45	-13	20,648	-0.06%
2021/06/08	46	25.09	32	24.65	24.10	14	20,565	0.07%
2021/06/07	14	23.64	16	23.61	23.90	-2	20,083	-0.01%
2021/06/04	24.5	23.93	5	24.06	24.10	19.5	19,964	0.10%
2021/06/03	14	23.82	17	23.85	24.00	-3	19,624	-0.02%
2021/06/02	13	23.57	24.2	23.45	23.40	-11.2	19,299	-0.06%
2021/05/31	26	22.37	8	22.43	22.05	18	18,570	0.10%
2021/05/28	9	22.37	15	22.25	22.65	-6	18,435	-0.03%
2021/05/27	4	22.00	2	22.20	21.90	2	18,259	0.01%
2021/05/26	6	21.98	8	22.03	21.95	-2	18,494	-0.01%
2021/05/25	16	21.92	5	22.57	22.00	11	18,527	0.06%
2021/05/24	19	22.64	32	22.97	22.40	-13	18,330	-0.07%
2021/05/21	20	21.44	11	20.99	21.90	9	17,771	0.05%
2021/05/19	20	20.35	14	20.13	20.45	6	17,365	0.03%
2021/05/18	13	19.59	4	19.20	20.05	9	17,255	0.05%
2021/05/17	11	18.62	2	18.48	18.25	9	17,120	0.05%
2021/05/14	3	20.02	1	19.95	20.10	2	16,930	0.01%
2021/05/13	16	19.75	5	19.44	19.80	11	16,782	0.07%
2021/05/12	36	21.57	18	20.89	20.75	18	16,521	0.11%
2021/05/11	10	23.54	9	23.49	23.00	1	16,099	0.01%
2021/05/10	4	24.75	5	24.72	24.65	-1	15,833	-0.01%
2021/05/07	10	24.09	6	24.13	24.75	4	15,601	0.03%
2021/05/06	9	24.26	0	0.00	23.75	9	15,417	0.06%
2021/05/05	7	24.01	2	23.83	23.90	5	15,253	0.03%
2021/05/04	37	25.26	38	25.53	23.75	-1	15,096	-0.01%
2021/05/03	20.1	25.68	26	26.11	25.50	-5.9	14,515	-0.04%
2021/04/29	8	25.00	45	25.16	25.30	-37	14,021	-0.26%
2021/04/28	23	26.24	34	26.01	25.65	-11	13,724	-0.08%
2021/04/27	21	26.93	20	26.62	26.50	1	13,380	0.01%
2021/04/26	49	27.69	69.2	27.23	27.30	-20.2	12,907	-0.16%
2021/04/23	44	26.24	29	26.04	25.80	15	12,086	0.12%
2021/04/22	199	29.11	139	29.15	27.00	60	11,549	0.52%	大買/大賣/
2021/04/21	70	26.77	55.3	26.54	27.60	14.7	9,621	0.15%
2021/04/20	49	25.34	32	25.79	25.10	17	8,117	0.21%
2021/04/19	28	23.94	30	24.00	24.60	-2	7,019	-0.03%
2021/04/16	5	22.40	5	22.15	22.40	0	6,198	0.00%
2021/04/14	20.5	21.97	17	22.29	22.35	3.5	5,967	0.06%
2021/04/13	6	22.17	18.9	22.09	21.90	-12.9	5,771	-0.22%
2021/04/12	6.1	22.56	6	22.37	22.30	0.1	5,613	0.00%
2021/04/09	0	0.00	6	22.48	22.60	-6	5,550	-0.11%
2021/04/08	2	22.40	17.6	22.30	22.50	-15.6	5,392	-0.29%
2021/04/07	2	21.95	3	22.13	22.15	-1	5,263	-0.02%
2021/04/06	56	22.45	36	22.61	22.40	20	5,191	0.39%
2021/04/01	17.3	21.91	23	21.97	22.15	-5.7	5,110	-0.11%
2021/03/31	57	21.46	18.8	21.52	21.45	38.2	4,798	0.80%
2021/03/30	10	22.55	12	22.91	22.25	-2	3,993	-0.05%
2021/03/29	5	22.25	1	22.35	22.40	4	4,034	0.10%
2021/03/26	15	22.36	0	0.00	22.35	15	4,748	0.32%
2021/03/25	1	22.45	1	22.60	22.40	0	5,212	0.00%
2021/03/23	5.2	22.65	2	22.60	22.75	3.2	5,487	0.06%
2021/03/22	1	22.70	11	22.95	22.95	-10	5,462	-0.18%
2021/03/19	13	22.32	0	0.00	22.30	13	5,380	0.24%
2021/03/18	34.2	22.89	0	0.00	22.60	34.2	5,313	0.64%
2021/03/17	4	23.29	13	23.29	22.90	-9	5,234	-0.17%
2021/03/16	11	22.44	12	22.81	23.10	-1	5,088	-0.02%
2021/03/15	1.2	21.80	1	21.70	21.90	0.2	4,942	0.00%
2021/03/12	3	22.15	36.5	22.00	22.00	-33.5	4,899	-0.68%
2021/03/11	6.6	21.91	13.9	21.97	21.90	-7.3	4,838	-0.15%
2021/03/10	9.2	22.57	0	0.00	22.45	9.2	4,710	0.20%
2021/03/09	0	0.00	1	23.05	23.00	-1	4,636	-0.02%
2021/03/08	25.8	23.16	0	0.00	22.95	25.8	4,632	0.56%
2021/03/03	1	23.25	2	23.50	23.70	-1	4,570	-0.02%
2021/03/02	6.6	23.59	4	23.78	23.40	2.6	4,574	0.06%
2021/02/26	11	23.41	3	23.70	23.95	8	4,553	0.18%
2021/02/25	14	26.06	15	26.08	26.50	-1	4,253	-0.02%
2021/02/24	10	25.30	0	0.00	25.30	10	4,134	0.24%
2021/02/22	3	24.55	4	25.03	25.10	-1	4,051	-0.02%
2021/02/18	3	25.47	7	24.87	25.30	-4	3,966	-0.10%
2021/02/05	5	23.86	0	0.00	23.95	5	3,887	0.13%
2021/02/04	5	24.05	0	0.00	24.00	5	3,914	0.13%
2021/02/03	0.2	24.10	0	0.00	24.05	0.2	3,915	0.00%
2021/02/01	0.2	24.00	0	0.00	23.90	0.2	3,905	0.00%
2021/01/29	2.3	24.27	0	0.00	24.05	2.3	3,888	0.06%
2021/01/22	0	0.00	3	24.62	24.65	-3	3,864	-0.08%
2021/01/21	0	0.00	5	24.05	24.00	-5	3,859	-0.13%
2021/01/20	2	24.30	0	0.00	24.05	2	3,859	0.05%
2021/01/15	6.2	25.52	3	25.45	25.40	3.2	3,820	0.08%
2021/01/14	4.3	26.29	3	26.60	26.15	1.3	3,784	0.03%
2021/01/13	0	0.00	1	26.20	26.10	-1	3,773	-0.03%
2021/01/12	0	0.00	30	26.05	25.90	-30	3,744	-0.80%
2021/01/08	3	26.90	0	0.00	26.45	3	3,680	0.08%
2021/01/07	0	0.00	1	27.25	26.90	-1	3,658	-0.03%
2021/01/06	5	26.81	0	0.00	26.50	5	3,633	0.14%
2021/01/04	1	27.70	12	28.30	28.25	-11	3,547	-0.31%
2020/12/31	2	28.70	2	28.70	28.45	0	3,478	0.00%
2020/12/30	0	0.00	13	28.77	28.70	-13	3,451	-0.38%
2020/12/29	0	0.00	30	30.18	28.80	-30	3,435	-0.87%
2020/12/28	14	29.69	15	29.68	29.35	-1	3,310	-0.03%
2020/12/25	12	29.18	11	28.83	28.30	1	3,066	0.03%
2020/12/24	11	29.55	2	28.68	28.65	9	2,989	0.30%
2020/12/23	34	27.48	2	27.90	29.00	32	2,911	1.10%
2020/12/22	62	31.32	43	29.82	28.05	19	2,739	0.69%
2020/12/21	10	30.09	6	30.95	30.95	4	1,990	0.20%
2020/12/18	5	26.86	11	27.73	28.15	-6	1,510	-0.40%
2020/12/17	3	25.60	2	25.35	25.60	1	1,250	0.08%
2020/12/11	0.1	24.50	0	0.00	24.60	0.1	1,199	0.01%
2020/12/10	2	24.95	0	0.00	24.70	2	1,197	0.17%
2020/12/09	1	25.00	0	0.00	24.85	1	1,218	0.08%
2020/12/08	1	25.10	0	0.00	25.15	1	1,410	0.07%
2020/12/07	2	24.95	0	0.00	24.90	2	1,396	0.14%
2020/12/02	2	25.30	7	25.12	25.05	-5	1,577	-0.32%
2020/11/27	0	0.00	1	25.15	25.05	-1	1,561	-0.06%
2020/11/25	2	25.25	2	25.15	25.05	0	1,603	0.00%
2020/11/23	0	0.00	1	24.65	24.60	-1	1,552	-0.06%
2020/11/18	0	0.00	1	24.05	24.00	-1	1,578	-0.06%
2020/11/13	0.1	23.95	1	24.15	24.05	-0.9	1,680	-0.05%
2020/11/12	2	23.98	0	0.00	23.85	2	1,789	0.11%
2020/11/06	0.1	24.45	1	24.35	24.40	-0.9	1,794	-0.05%
2020/11/05	0	0.00	1	24.55	24.55	-1	1,820	-0.05%
2020/11/02	0	0.00	4	24.40	24.50	-4	1,970	-0.20%
2020/10/30	0	0.00	1	24.90	24.60	-1	1,986	-0.05%
2020/10/27	1	25.20	0	0.00	25.10	1	2,102	0.05%
2020/10/26	0	0.00	17	25.36	25.15	-17	2,154	-0.79%
2020/10/13	0	0.00	1	24.75	24.65	-1	2,317	-0.04%
2020/10/07	2	24.85	0	0.00	24.75	2	2,392	0.08%
2020/10/06	0	0.00	3.9	24.85	24.90	-3.9	2,394	-0.16%
2020/10/05	0	0.00	1	24.60	24.35	-1	2,382	-0.04%
2020/09/29	0	0.00	20	24.20	24.05	-20	2,426	-0.82%
2020/09/23	2	24.18	0	0.00	24.35	2	2,395	0.08%
2020/09/22	0.1	24.65	5	24.55	24.45	-4.9	2,380	-0.21%
2020/09/15	5	25.00	0	0.00	24.95	5	2,384	0.21%
2020/09/11	14	25.99	16	26.10	25.25	-2	2,354	-0.08%
2020/09/10	9	25.51	3	25.25	25.30	6	2,148	0.28%
2020/09/09	5	25.05	0	0.00	25.15	5	2,135	0.23%
2020/09/08	10	25.15	0	0.00	25.15	10	2,131	0.47%
2020/09/07	2	25.70	0	0.00	25.70	2	2,099	0.10%
2020/09/04	0.1	24.50	0	0.00	24.50	0.1	2,001	0.01%
2020/09/02	0	0.00	1	24.50	24.45	-1	2,010	-0.05%
2020/09/01	1.1	24.50	0	0.00	24.45	1.1	2,049	0.05%
2020/08/26	0.1	24.40	0	0.00	24.45	0.1	1,962	0.01%
2020/08/25	0	0.00	2	24.70	24.50	-2	1,978	-0.10%
2020/08/24	1	24.05	0	0.00	24.25	1	2,011	0.05%
2020/08/21	0	0.00	1	24.55	24.45	-1	2,031	-0.05%
2020/08/20	2	24.15	11	24.12	24.15	-9	2,068	-0.44%
2020/08/19	27	25.70	9	25.62	25.40	18	2,022	0.89%
2020/08/18	10.1	25.25	1	26.05	25.35	9.1	1,980	0.46%
2020/08/17	0.1	24.80	0	0.00	24.85	0.1	1,869	0.01%
2020/08/14	0.1	24.55	0	0.00	24.55	0.1	1,860	0.01%
2020/08/12	0.1	24.90	0	0.00	24.90	0.1	1,902	0.01%
2020/08/11	0.1	25.00	0	0.00	25.00	0.1	1,911	0.01%
2020/08/06	0	0.00	1	25.20	24.90	-1	1,839	-0.05%
2020/08/05	0.1	25.25	0	0.00	25.25	0.1	1,845	0.00%
2020/08/04	0.1	25.65	0	0.00	25.65	0.1	1,869	0.00%
2020/08/03	0	0.00	2	24.65	26.40	-2	1,840	-0.11%
2020/07/31	0	0.00	2	25.00	24.80	-2	1,786	-0.11%
2020/07/30	5	25.17	2	25.20	25.15	3	1,897	0.16%
2020/07/29	1.1	24.70	2	24.78	24.70	-0.9	1,876	-0.05%
2020/07/28	0.1	23.65	1	23.70	23.70	-0.9	1,827	-0.05%
2020/07/27	0.1	23.85	0	0.00	24.00	0.1	1,829	0.01%
2020/07/24	2.1	24.05	2	24.50	24.05	0.1	1,834	0.01%
2020/07/23	0.5	24.30	0	0.00	24.40	0.5	1,835	0.03%
2020/07/22	0.1	24.60	0	0.00	24.70	0.1	1,832	0.01%
2020/07/21	0.1	24.45	0	0.00	24.60	0.1	1,772	0.00%
2020/07/20	0.1	24.60	2	24.60	24.75	-1.9	1,759	-0.11%
2020/07/17	2.1	24.05	0	0.00	24.10	2.1	1,737	0.12%
2020/07/16	0.1	24.45	2	24.55	24.55	-1.9	1,758	-0.11%
2020/07/15	12.1	24.18	22	24.70	23.80	-9.9	1,746	-0.57%
2020/07/14	0.1	23.45	0	0.00	23.60	0.1	1,664	0.01%
2020/07/13	4	23.80	18	23.64	23.70	-14	1,671	-0.84%
2020/07/10	7	23.61	5	23.32	23.30	2	1,669	0.12%
2020/07/09	17	24.21	25	24.08	23.90	-8	1,663	-0.48%
2020/06/30	2	23.20	0	0.00	23.20	2	1,632	0.12%
2020/06/23	0	0.00	1	22.90	22.95	-1	1,630	-0.06%
2020/06/22	3	23.50	2	23.35	23.25	1	1,611	0.06%
2020/06/19	7	23.88	0	0.00	23.60	7	1,617	0.43%
2020/06/16	9	23.86	0	0.00	23.85	9	1,633	0.55%
2020/06/11	2	24.05	5	24.10	24.05	-3	1,669	-0.18%
2020/06/09	2	25.35	0	0.00	25.30	2	1,662	0.12%
2020/06/08	3	25.43	0	0.00	25.55	3	1,676	0.18%
2020/06/03	1	25.15	0	0.00	25.00	1	1,644	0.06%
2020/05/28	0	0.00	28	24.89	24.50	-28	1,548	-1.81%
2020/05/27	4	24.85	2	24.78	24.85	2	1,518	0.13%
2020/05/26	0	0.00	8	24.05	23.80	-8	1,476	-0.54%
2020/05/22	2	23.90	0	0.00	23.80	2	1,481	0.14%
2020/05/20	1	24.70	2	25.23	24.25	-1	1,469	-0.07%
2020/05/15	0	0.00	5	23.60	23.50	-5	1,383	-0.36%
2020/05/14	11	23.91	72	24.35	23.75	-61	1,366	-4.46%
2020/05/13	2	24.90	1	25.30	24.85	1	1,340	0.07%
2020/05/12	12	24.58	11	25.14	24.75	1	1,322	0.08%
2020/05/11	6	24.20	47	24.70	25.00	-41	1,306	-3.14%
2020/05/06	48	24.55	3	24.67	24.35	45	1,248	3.61%
2020/05/05	1	23.35	5	22.99	23.35	-4	1,127	-0.35%
2020/04/30	0	0.00	20	21.95	22.00	-20	1,093	-1.83%
2020/04/28	0	0.00	11	20.94	20.95	-11	1,091	-1.01%
2020/04/27	20	19.80	0	0.00	20.50	20	1,114	1.79%
2020/04/21	12	19.73	10	20.75	19.60	2	1,112	0.18%
2020/04/17	0	0.00	35	20.11	19.85	-35	1,112	-3.15%
2020/04/14	10	18.70	0	0.00	19.00	10	1,134	0.88%
2020/04/13	0	0.00	0.3	18.70	18.70	-0.3	1,133	-0.02%
2020/04/10	0	0.00	0.3	19.05	19.05	-0.3	1,132	-0.02%
2020/04/09	0	0.00	1	19.10	19.00	-1	1,135	-0.09%
2020/03/31	0.1	17.60	0	0.00	17.60	0.1	1,123	0.01%
2020/03/27	0	0.00	28	17.28	17.25	-28	1,105	-2.53%
2020/03/25	1	17.05	0	0.00	17.40	1	1,118	0.09%
2020/03/24	0	0.00	10	16.95	16.55	-10	1,105	-0.90%
2020/03/23	0.2	16.45	5	16.45	16.45	-4.8	1,109	-0.43%
2020/03/20	3.2	16.43	0	0.00	17.10	3.2	1,111	0.29%
2020/03/18	2	17.30	0	0.00	17.00	2	1,073	0.19%
2020/03/17	0	0.00	25	17.30	17.00	-25	1,058	-2.36%
2020/03/16	10	18.75	12	18.43	18.00	-2	1,025	-0.19%
2020/03/13	1	18.90	9	18.82	19.30	-8	1,002	-0.80%
2020/03/12	1	21.55	0	0.00	20.55	1	976	0.10%
2020/03/09	6	22.69	0	0.00	22.55	6	920	0.65%
2020/02/27	2	23.00	16	23.17	23.10	-14	885	-1.58%
2020/02/26	3	23.53	0	0.00	23.30	3	886	0.34%
2020/02/25	13	23.63	1	23.80	23.65	12	875	1.37%
2020/02/24	4	23.80	0	0.00	23.80	4	863	0.46%
2020/02/21	6	24.10	1	24.10	24.15	5	859	0.58%
2020/02/18	7	24.25	0	0.00	24.05	7	849	0.82%
2020/02/13	4	24.50	4	25.05	24.50	0	871	0.00%
2020/02/12	18	24.38	4	24.60	24.50	14	862	1.62%
2020/02/11	8	23.05	49	23.85	24.65	-41	854	-4.80%
2020/02/07	4	23.30	0	0.00	23.25	4	844	0.47%
2020/02/04	5	23.35	0	0.00	23.55	5	861	0.58%
2020/02/03	0	0.00	3	23.43	23.35	-3	854	-0.35%
2020/01/20	0	0.00	1	26.25	26.25	-1	799	-0.13%
2020/01/15	5	26.40	0	0.00	26.40	5	800	0.62%
2020/01/14	1	26.45	0	0.00	26.35	1	843	0.12%
2020/01/13	4	26.99	0.1	26.50	26.50	3.9	870	0.44%
2020/01/10	20	26.25	5	26.40	26.25	15	832	1.80%
2020/01/09	1	26.70	0	0.00	26.80	1	795	0.13%
2020/01/02	0	0.00	30	27.10	27.10	-30	860	-3.49%
2019/11/29	0	0.00	6	26.65	26.60	-6	1,051	-0.57%
2019/11/28	6	26.85	0	0.00	26.80	6	1,060	0.57%
2019/11/26	0	0.00	2	26.85	26.75	-2	1,066	-0.19%
2019/11/25	0	0.00	5	26.70	26.65	-5	1,087	-0.46%
2019/11/21	1	26.25	0	0.00	26.25	1	1,089	0.09%
2019/11/18	1	26.30	0	0.00	26.30	1	1,114	0.09%
2019/11/13	1	26.55	2	26.58	26.50	-1	1,128	-0.09%
2019/11/11	0	0.00	1	26.70	26.65	-1	1,129	-0.09%
2019/11/08	0	0.00	16	27.15	27.10	-16	1,117	-1.43%
2019/11/07	10	27.13	23	27.45	27.60	-13	1,107	-1.17%
2019/11/05	6	27.00	0	0.00	27.00	6	1,109	0.54%
2019/11/01	1	26.95	0	0.00	26.95	1	1,079	0.09%
2019/10/25	0	0.00	8	27.05	26.90	-8	1,102	-0.73%
2019/10/24	9	27.06	5	27.05	27.10	4	1,111	0.36%
2019/10/23	0	0.00	7	27.25	27.00	-7	1,112	-0.63%
2019/10/22	11	27.33	0	0.00	27.15	11	1,115	0.99%
2019/10/21	5	27.30	0	0.00	27.50	5	1,079	0.46%
2019/10/17	1	26.90	0	0.00	26.90	1	1,074	0.09%
2019/10/16	0	0.00	10	27.03	26.90	-10	1,125	-0.89%
2019/10/15	0	0.00	5.5	27.19	27.20	-5.5	1,179	-0.46%
2019/10/09	2	26.05	3	26.15	26.20	-1	1,170	-0.09%
2019/10/08	1	26.15	3	26.40	26.20	-2	1,175	-0.17%
2019/10/07	0	0.00	7	26.36	26.30	-7	1,178	-0.59%
2019/10/03	11	25.94	3	26.15	26.05	8	1,196	0.67%
2019/09/27	0	0.00	7	26.05	25.90	-7	1,234	-0.57%
2019/09/26	0	0.00	1	26.45	26.30	-1	1,252	-0.08%
2019/09/25	8	26.55	0	0.00	26.50	8	1,286	0.62%
2019/09/18	10	27.68	10	27.30	26.95	0	1,290	0.00%
2019/09/17	0	0.00	6	26.55	26.45	-6	1,213	-0.49%
2019/09/16	0	0.00	1	26.50	26.45	-1	1,225	-0.08%
2019/09/12	1	26.40	1	26.60	26.45	0	1,231	0.00%
2019/09/11	12	26.44	20	26.27	26.40	-8	1,221	-0.66%
2019/09/06	0	0.00	2	25.70	25.65	-2	1,167	-0.17%
2019/09/05	3	25.65	0	25.50	25.55	3	1,174	0.26%
2019/09/03	0	0.00	5	25.55	25.60	-5	1,195	-0.42%
2019/08/28	10	25.31	0	0.00	25.20	10	1,284	0.78%
2019/08/26	7	25.35	0	0.00	25.35	7	1,272	0.55%
2019/08/22	2	25.50	0	0.00	25.65	2	1,292	0.15%
2019/08/21	1	25.85	3	25.88	25.90	-2	1,302	-0.15%
2019/08/19	0	0.00	18	25.57	25.55	-18	1,319	-1.36%
2019/08/16	3	25.50	0	0.00	25.50	3	1,337	0.22%
2019/08/15	11	25.66	7	25.80	25.70	4	1,349	0.30%
2019/08/14	6	26.30	0	0.00	26.00	6	1,459	0.41%
2019/08/12	0	0.00	8	26.30	26.10	-8	1,524	-0.52%
2019/08/08	7	26.24	10	26.27	26.10	-3	1,529	-0.20%
2019/08/07	19	26.45	0	0.00	26.40	19	1,527	1.24%
2019/08/02	3	26.20	0	0.00	26.15	3	1,531	0.20%
2019/07/30	8	26.44	20	26.30	26.30	-12	1,573	-0.76%
2019/07/29	1	26.60	0	0.00	26.50	1	1,651	0.06%
2019/07/24	15	26.73	5	26.99	26.70	10	1,730	0.58%
2019/07/23	0	0.00	5	26.85	26.75	-5	1,731	-0.29%
2019/07/19	0	0.00	3	27.35	27.20	-3	1,716	-0.17%
2019/07/18	0	0.00	5	27.60	27.30	-5	1,714	-0.29%
2019/07/17	3	27.55	0	0.00	27.25	3	1,666	0.18%
2019/07/16	18	27.34	22	26.98	27.05	-4	1,607	-0.25%
2019/07/11	5	26.40	0	0.00	26.40	5	1,573	0.32%
2019/07/08	0	0.00	0	26.35	26.35	0	1,637	0.00%
2019/07/05	10	26.65	13	26.60	26.60	-3	1,643	-0.18%
2019/07/04	3	26.85	2	26.90	26.90	1	1,633	0.06%
2019/07/03	0	0.00	3	27.20	26.80	-3	1,641	-0.18%
2019/07/02	1	26.95	13	26.90	27.05	-12	1,625	-0.74%
2019/07/01	8	26.43	0	26.25	26.40	8	1,602	0.50%
2019/06/25	4	26.30	0	0.00	26.30	4	1,717	0.23%
2019/06/24	10	26.35	0	0.00	26.40	10	1,743	0.57%
2019/06/21	2	26.35	0	0.00	26.60	2	1,755	0.11%
2019/06/20	11	26.23	0	0.00	26.35	11	1,763	0.62%
2019/06/19	0	0.00	1	26.45	26.30	-1	1,825	-0.05%
2019/06/18	4	26.38	0	0.00	26.20	4	1,980	0.20%
2019/06/17	6	26.60	0	0.00	26.55	6	2,105	0.28%
2019/06/14	0	0.00	3	27.25	26.50	-3	2,128	-0.14%
2019/06/12	1	26.20	1	26.65	26.20	0	2,139	0.00%
2019/06/10	0	0.00	7	26.41	26.20	-7	2,114	-0.33%
2019/06/06	11	26.48	0	0.00	26.40	11	2,101	0.52%
2019/06/05	0	0.00	24	26.78	27.10	-24	2,093	-1.15%
2019/06/04	21	26.20	0	0.00	26.10	21	2,071	1.01%
2019/05/31	10	26.44	7	26.85	26.45	3	2,103	0.14%
2019/05/30	1	26.15	7	26.50	26.30	-6	2,107	-0.28%
2019/05/29	18	26.42	1	26.30	26.35	17	2,132	0.80%
2019/05/27	20	27.10	37	27.28	27.30	-17	2,227	-0.76%
2019/05/24	6	26.90	0	0.00	26.90	6	2,302	0.26%
2019/05/23	3	27.10	0	0.00	27.00	3	2,339	0.13%
2019/05/22	0	0.00	5	27.35	27.10	-5	2,380	-0.21%
2019/05/21	1	27.20	15	28.00	27.20	-14	2,470	-0.57%
2019/05/20	15	27.20	24	26.88	27.40	-9	2,634	-0.34%
2019/05/17	3	25.60	0	0.00	25.50	3	2,690	0.11%
2019/05/16	5	25.88	4	26.15	25.75	1	2,891	0.03%
2019/05/15	3	25.70	19	25.74	25.75	-16	2,908	-0.55%
2019/05/14	12	24.88	10	25.20	25.30	2	2,945	0.07%
2019/05/13	16	25.55	10	25.45	25.50	6	3,085	0.19%
2019/05/10	10	26.15	10	26.68	26.10	0	3,094	0.00%
2019/05/09	8	26.29	0	0.00	26.25	8	3,088	0.26%
2019/05/08	5	26.95	12	26.95	27.05	-7	3,072	-0.23%
2019/05/07	5	27.36	0	0.00	27.40	5	3,076	0.16%
2019/05/06	10	27.67	15	27.90	27.65	-5	3,088	-0.16%
2019/05/03	6	27.69	3	28.05	27.30	3	3,091	0.10%
2019/05/02	0	0.00	17	26.61	26.70	-17	3,034	-0.56%
2019/04/30	5	25.95	0	0.00	26.05	5	3,021	0.17%
2019/04/29	0	0.00	12	26.38	26.20	-12	3,032	-0.40%
2019/04/26	3	26.05	0	0.00	26.10	3	3,026	0.10%
2019/04/23	7	26.27	0	0.00	26.25	7	3,050	0.23%
2019/04/22	3	26.35	10	26.77	26.40	-7	3,045	-0.23%
2019/04/18	22	26.22	0	0.00	25.95	22	3,073	0.72%
2019/04/17	20	26.51	1	26.45	26.40	19	3,068	0.62%
2019/04/16	2	26.13	5	26.95	26.35	-3	3,068	-0.10%
2019/04/15	8	27.24	10	26.97	27.05	-2	3,029	-0.07%
2019/04/12	3	27.40	0	0.00	27.30	3	3,016	0.10%
2019/04/11	10	27.80	3	27.65	27.65	7	3,012	0.23%
2019/04/10	27	27.59	0	0.00	27.60	27	3,007	0.90%
2019/04/09	5	27.70	0	0.00	27.80	5	3,003	0.17%
2019/04/08	0	0.00	5	27.55	27.40	-5	2,986	-0.17%
2019/04/03	0.6	27.30	0	0.00	27.30	0.6	2,986	0.02%
2019/04/02	28	27.33	0	0.00	27.30	28	2,980	0.94%
2019/04/01	7	27.78	0	0.00	27.30	7	2,993	0.23%
2019/03/25	7	27.85	0	27.85	27.75	7	2,971	0.24%
2019/03/22	1	28.65	0	0.00	28.50	1	2,949	0.03%
2019/03/20	5	29.25	1	29.30	29.25	4	2,735	0.15%
2019/03/18	5	28.65	0	0.00	28.55	5	2,601	0.19%
2019/03/15	10	27.80	10	27.85	28.70	0	2,579	0.00%
2019/03/14	10	27.50	16	27.86	27.60	-6	2,546	-0.24%
2019/03/12	10	27.73	0	0.00	27.50	10	2,570	0.39%
2019/03/11	0	0.00	5	27.87	27.75	-5	2,571	-0.19%
2019/03/08	2	27.10	0	0.00	27.20	2	2,575	0.08%
2019/03/07	11	27.51	0	0.00	27.40	11	2,602	0.42%
2019/03/05	10	28.40	0	0.00	28.50	10	2,580	0.39%
2019/03/04	30	28.98	0	0.00	28.60	30	2,587	1.16%
2019/02/27	10	28.85	0	0.00	28.60	10	2,611	0.38%
2019/02/26	41	29.04	0	0.00	28.80	41	2,590	1.58%
2019/02/25	0	0.00	1	29.30	29.35	-1	2,499	-0.04%
2019/02/21	1	28.80	0	0.00	28.95	1	2,371	0.04%
2019/02/20	13	28.80	4	28.54	28.95	9	2,315	0.39%
2019/02/19	8	28.90	27.4	29.03	29.10	-19.4	2,203	-0.88%
2019/02/18	8	26.18	19	26.77	26.70	-11	1,946	-0.57%
2019/02/15	0	0.00	13	25.62	26.15	-13	1,928	-0.67%
2019/02/14	10	24.51	14	24.55	24.50	-4	1,725	-0.23%
2019/02/13	0	0.00	1	24.30	24.60	-1	1,714	-0.06%
2019/02/12	22	24.45	5	24.41	24.30	17	1,684	1.01%
2019/02/11	16	25.50	6	26.70	25.15	10	1,536	0.65%
2019/01/30	0	0.00	7	26.03	25.80	-7	1,523	-0.46%
2019/01/29	15	25.54	5	25.71	26.00	10	1,529	0.65%
2019/01/28	13	25.67	0	0.00	25.70	13	1,539	0.84%
2019/01/25	1	26.15	5	26.35	26.00	-4	1,578	-0.25%
2019/01/24	1	26.50	8	26.56	26.60	-7	1,550	-0.45%
2019/01/23	0	0.00	4	24.94	25.05	-4	1,460	-0.27%
2019/01/22	0.1	24.30	0	0.00	24.40	0.1	1,465	0.01%
2019/01/21	4	24.39	0	0.00	24.50	4	1,468	0.27%
2019/01/17	3	24.75	4	25.25	25.20	-1	1,543	-0.06%
2019/01/16	0	0.00	7	24.61	24.70	-7	1,521	-0.46%
2019/01/14	7	24.20	0	0.00	24.20	7	1,523	0.46%
2019/01/11	0	0.00	10	24.83	24.40	-10	1,529	-0.65%
2019/01/10	26	24.48	0	0.00	24.25	26	1,525	1.70%
2019/01/09	0	0.00	1	24.85	24.40	-1	1,516	-0.07%
2019/01/04	0	0.00	15	23.95	23.60	-15	1,553	-0.97%
2019/01/02	2	24.85	1	25.00	24.90	1	1,640	0.06%
2018/12/25	0	0.00	1	25.60	25.25	-1	1,910	-0.05%
2018/12/24	1.2	26.37	0	0.00	26.20	1.2	2,009	0.06%
2018/12/22	4	25.38	2	26.10	26.20	2	2,224	0.09%
2018/12/21	20	25.60	0	0.00	25.20	20	2,322	0.86%
2018/12/20	2	26.25	0	0.00	25.85	2	2,715	0.07%
2018/12/19	0	0.00	21.3	26.80	26.80	-21.3	2,986	-0.71%
2018/12/18	5	27.15	40	26.93	27.00	-35	3,031	-1.15%
2018/12/17	5	27.60	0	0.00	27.60	5	3,040	0.16%
2018/12/14	5	28.15	0	0.00	28.15	5	3,055	0.16%
2018/12/13	0	0.00	5	29.17	28.35	-5	3,106	-0.16%
2018/12/12	11	28.48	12	27.75	28.30	-1	3,101	-0.03%
2018/12/11	1	27.45	0	0.00	27.25	1	3,088	0.03%
2018/12/10	1	27.25	4	27.59	27.40	-3	3,095	-0.10%
2018/12/07	8	28.00	5	28.10	27.80	3	3,112	0.10%
2018/12/06	9	28.26	26	27.75	27.55	-17	3,137	-0.54%
2018/12/05	2	28.70	5	28.80	28.85	-3	3,123	-0.10%
2018/12/04	3	29.10	0	0.00	29.10	3	3,116	0.10%
2018/12/03	6	28.95	8	29.27	29.15	-2	3,118	-0.06%
2018/11/30	10	28.95	5	29.35	28.85	5	3,110	0.16%
2018/11/29	9	29.90	40	29.95	29.90	-31	3,072	-1.01%
2018/11/28	8	29.74	13	30.15	29.95	-5	3,062	-0.16%
2018/11/27	4	29.95	0	0.00	29.90	4	3,056	0.13%
2018/11/26	10	30.78	2	31.13	30.30	8	3,041	0.26%
2018/11/23	9	32.03	2	32.35	32.00	7	2,990	0.23%
2018/11/19	1	33.00	0	0.00	32.85	1	2,981	0.03%
2018/11/16	1	33.00	0	0.00	32.85	1	3,018	0.03%
2018/11/14	0	0.00	8	34.08	33.65	-8	2,998	-0.27%
2018/11/13	4	32.15	11	32.12	32.50	-7	2,910	-0.24%
2018/11/12	11	32.44	0	0.00	32.35	11	2,919	0.38%
2018/11/09	0	0.00	5	32.83	33.00	-5	2,909	-0.17%
2018/11/08	4	32.61	0	0.00	32.50	4	2,903	0.14%
2018/11/07	3	32.55	4	32.95	32.60	-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	32.37	1	33.80	32.95	2	2,855	0.07%
2018/10/25	2	32.10	1	33.25	31.30	1	2,786	0.04%
2018/10/23	1	31.90	0	0.00	31.70	1	2,757	0.04%
2018/10/22	10	32.15	1	32.70	32.20	9	2,809	0.32%
2018/10/16	2	31.60	1	32.50	31.30	1	2,993	0.03%
2018/10/12	0	0.00	6	31.80	32.20	-6	2,998	-0.20%
2018/10/11	4	31.58	0	0.00	31.50	4	2,980	0.13%
2018/10/09	10	34.82	9	35.30	34.95	1	2,938	0.03%
2018/10/08	6	35.08	12	35.84	35.30	-6	2,986	-0.20%
2018/10/05	11	36.52	4	34.80	35.10	7	3,037	0.23%
2018/10/03	7	38.91	0	0.00	38.10	7	2,958	0.24%
2018/10/02	4	40.58	0	0.00	40.05	4	2,852	0.14%
2018/10/01	34	41.53	5	41.46	41.60	29	2,765	1.05%
2018/09/28	9	41.91	10	40.41	39.80	-1	2,552	-0.04%
2018/09/27	18	41.83	30.1	42.19	42.70	-12.1	2,425	-0.50%
2018/09/26	7	39.88	13	40.88	41.15	-6	2,053	-0.29%
2018/09/25	4	35.10	10	37.43	37.45	-6	1,803	-0.33%
2018/09/19	5	34.80	0	0.00	34.15	5	1,866	0.27%
2018/09/18	1	33.05	1	32.90	33.00	0	1,875	0.00%
2018/09/17	1	32.60	1	33.15	32.90	0	2,090	0.00%
2018/09/13	1	34.50	0	0.00	33.60	1	2,305	0.04%
2018/09/12	0	0.00	1	33.85	33.75	-1	2,307	-0.04%
2018/09/11	1	32.80	0	0.00	32.80	1	2,298	0.04%
2018/09/07	2	33.30	0	0.00	33.55	2	2,352	0.09%
2018/09/06	3	34.13	0	0.00	34.05	3	2,370	0.13%
2018/09/05	5	35.00	0	0.00	35.10	5	2,415	0.21%
2018/09/04	10	35.10	0	0.00	35.30	10	2,495	0.40%
2018/09/03	5	34.51	1	35.50	34.50	4	2,529	0.16%
2018/08/30	4	36.75	0	0.00	36.50	4	2,583	0.15%
2018/08/29	0	0.00	6	36.98	36.45	-6	2,620	-0.23%
2018/08/28	1	36.85	1	37.65	36.85	0	2,667	0.00%
2018/08/27	0	0.00	0.5	37.15	37.15	-0.5	2,790	-0.02%
2018/08/24	4	38.56	0	0.00	37.30	4	2,871	0.14%
2018/08/23	2	37.55	7	38.46	38.20	-5	2,896	-0.17%
2018/08/22	2	36.25	1	36.40	36.20	1	2,903	0.03%
2018/08/21	3	36.73	2	35.90	36.10	1	2,937	0.03%
2018/08/20	1	35.75	2	36.75	37.10	-1	3,081	-0.03%
2018/08/17	12	35.19	1	34.70	35.25	11	3,129	0.35%
2018/08/16	2	32.30	2	32.85	32.85	0	3,214	0.00%
2018/08/15	13	33.48	0	0.00	33.15	13	3,272	0.40%
2018/08/14	2	35.05	0	0.00	34.15	2	3,339	0.06%
2018/08/13	12	35.33	27	36.04	35.10	-15	3,416	-0.44%
2018/08/09	1	37.25	0	0.00	37.30	1	3,720	0.03%
2018/08/08	0	0.00	0.5	37.35	37.35	-0.5	3,908	-0.01%
2018/08/02	10.5	37.80	2	37.88	37.75	8.5	4,827	0.18%
2018/08/01	1.2	38.43	0.1	38.65	38.65	1.1	4,964	0.02%
2018/07/31	7	41.69	0.8	41.10	41.10	6.2	5,096	0.12%
2018/07/18	2	15.60	0	0.00	15.60	2	5,229	0.04%
2018/07/17	10	16.35	0	0.00	15.85	10	5,248	0.19%
2018/07/16	0	0.00	8	16.58	16.55	-8	5,300	-0.15%
2018/07/13	2	15.20	2	15.25	15.50	0	5,436	0.00%
2018/07/12	2	15.10	0	0.00	15.15	2	5,518	0.04%
2018/07/10	10	15.40	3	15.43	15.45	7	5,750	0.12%
2018/07/09	0	0.00	2	15.63	15.30	-2	6,005	-0.03%
2018/07/06	0	0.00	1	15.30	15.45	-1	6,457	-0.02%
2018/07/05	10	15.71	0	0.00	15.20	10	7,094	0.14%
2018/07/04	2	16.15	0	0.00	16.10	2	7,627	0.03%
2018/07/02	1	17.70	0	0.00	17.75	1	7,924	0.01%
2018/06/29	0	0.00	1	17.80	17.85	-1	8,066	-0.01%
2018/06/28	1	18.00	87	17.80	17.75	-86	8,279	-1.04%
2018/06/26	0	0.00	5	17.70	17.65	-5	9,058	-0.06%
2018/06/22	0	0.00	1	18.45	18.40	-1	9,531	-0.01%
2018/06/20	0	0.00	3	19.38	19.10	-3	9,512	-0.03%
2018/06/19	5	19.59	1	19.35	19.35	4	9,482	0.04%
2018/06/15	1	19.00	0	0.00	19.10	1	9,398	0.01%
2018/06/14	8	20.17	2	19.83	19.70	6	9,338	0.06%
2018/06/13	91	19.51	16	19.22	19.70	75	9,122	0.82%
2018/06/11	0	0.00	5	18.15	18.15	-5	8,918	-0.06%
2018/06/08	2	18.33	0	0.00	18.10	2	8,919	0.02%
2018/06/06	0	0.00	103	18.60	18.40	-103	8,919	-1.15%	大賣/鉅額交易
2018/06/04	2	19.03	0	0.00	18.85	2	8,870	0.02%
2018/06/01	2	18.05	0	0.00	18.90	2	8,831	0.02%
2018/05/31	1	18.20	0	0.00	18.20	1	8,761	0.01%
2018/05/30	0.5	18.25	0	0.00	18.50	0.5	8,779	0.01%
2018/05/29	0	0.00	2	18.45	18.45	-2	8,778	-0.02%
2018/05/28	0	0.00	2	18.50	18.25	-2	8,746	-0.02%
2018/05/25	2	19.10	0	0.00	18.70	2	8,721	0.02%
2018/05/24	12	19.14	0	0.00	19.30	12	8,710	0.14%
2018/05/23	3	18.25	0	0.00	18.05	3	8,637	0.03%
2018/05/22	5	18.95	0	0.00	18.95	5	8,568	0.06%
2018/05/21	21	19.14	1	19.20	19.10	20	8,536	0.23%
2018/05/18	0	0.00	4	19.35	19.50	-4	8,493	-0.05%
2018/05/17	9	19.34	15	20.15	19.15	-6	8,462	-0.07%
2018/05/16	1	20.30	1	20.50	20.30	0	8,321	0.00%
2018/05/15	1	20.95	32	20.71	20.85	-31	8,292	-0.37%
2018/05/14	1	20.30	0	0.00	20.30	1	8,277	0.01%
2018/05/10	0.5	20.85	0	0.00	20.90	0.5	8,217	0.01%
2018/05/09	10	20.40	1	21.60	21.50	9	8,186	0.11%
2018/05/08	1	21.10	0	0.00	20.90	1	8,040	0.01%
2018/05/07	0	0.00	2	21.80	22.00	-2	7,918	-0.03%
2018/05/04	2	20.20	9	20.23	20.05	-7	7,744	-0.09%
2018/05/03	11	21.52	4	21.80	21.40	7	7,599	0.09%
2018/05/02	8	24.71	3	24.33	23.70	5	7,419	0.07%
2018/04/30	15	22.80	0	0.00	24.20	15	7,147	0.21%
2018/04/27	2	21.90	3.1	20.65	22.00	-1.1	6,924	-0.02%
2018/04/26	1	23.80	1	21.60	21.45	0	6,817	0.00%
2018/04/25	4	23.70	1	23.80	23.80	3	6,690	0.04%
2018/04/24	1	24.50	1	24.00	24.00	0	6,694	0.00%
2018/04/23	0	0.00	3	25.25	25.10	-3	6,860	-0.04%
2018/04/20	5	25.26	0	0.00	25.40	5	6,824	0.07%
2018/04/19	25	27.00	3	26.50	25.90	22	6,738	0.33%
2018/04/18	0	0.00	1	24.00	24.80	-1	6,566	-0.02%
2018/04/17	2	24.10	3	24.05	24.05	-1	6,658	-0.02%
2018/04/16	2	24.70	1	24.85	24.30	1	6,680	0.01%
2018/04/13	12	25.27	35	25.22	25.50	-23	6,977	-0.33%
2018/04/12	35	26.10	6	26.24	26.40	29	6,854	0.42%
2018/04/11	13	25.08	45.2	24.01	26.05	-32.2	6,572	-0.49%
2018/04/10	30	23.43	13	22.58	23.70	17	5,896	0.29%
2018/04/09	5	22.10	6	22.10	22.10	-1	5,290	-0.02%
2018/04/03	1	18.70	7	19.73	20.10	-6	5,118	-0.12%
2018/04/02	116	18.72	5	18.40	18.40	111	4,878	2.28%	大買/鉅額交易
2018/03/31	29	18.84	0	0.00	18.60	29	4,723	0.61%
2018/03/30	2	18.70	19	18.47	18.35	-17	4,498	-0.38%
2018/03/29	14	16.55	9	16.87	17.70	5	4,080	0.12%
2018/03/28	2	16.20	32	15.96	16.20	-30	3,675	-0.82%
2018/03/27	32	15.34	8.1	15.49	15.80	23.9	3,398	0.70%
2018/03/26	3	14.45	0	0.00	14.40	3	3,143	0.10%
2018/03/22	0	0.00	5	14.35	14.30	-5	3,114	-0.16%
2018/03/20	0	0.00	5	14.25	14.30	-5	3,107	-0.16%
2018/03/19	0	0.00	11	14.22	14.25	-11	3,105	-0.35%
2018/03/14	11	14.29	7	14.42	14.25	4	3,092	0.13%
2018/03/12	5	14.40	4	14.38	14.20	1	3,072	0.03%
2018/03/05	3	14.47	4	13.95	14.35	-1	3,012	-0.03%
2018/03/02	0	0.00	2	13.80	13.95	-2	2,966	-0.07%
2018/02/23	0	0.00	3	13.77	14.00	-3	3,000	-0.10%
2018/02/22	3	13.40	0	0.00	13.05	3	2,968	0.10%
2018/02/12	2	13.00	0	0.00	13.00	2	2,973	0.07%
2018/02/07	1	13.40	1	13.40	13.45	0	2,976	0.00%
2018/02/06	0	0.00	2	13.20	12.80	-2	2,951	-0.07%
2018/02/05	2	13.90	0	0.00	13.75	2	2,897	0.07%
2018/02/01	0	0.00	3	14.50	14.60	-3	2,930	-0.10%
2018/01/31	2	13.85	20	13.85	14.30	-18	2,909	-0.62%
2018/01/30	1	14.00	0	0.00	13.95	1	2,988	0.03%
2018/01/29	3	14.10	0	0.00	14.10	3	3,116	0.10%
2018/01/22	10	14.50	0	0.00	14.30	10	3,099	0.32%
2018/01/18	12	14.67	8	15.01	14.80	4	3,062	0.13%
2018/01/17	13	15.02	21	14.66	15.25	-8	2,957	-0.27%
2018/01/12	7	13.70	10	14.15	13.80	-3	2,617	-0.11%
2018/01/11	10	13.45	5	14.30	13.85	5	2,561	0.20%
2018/01/10	7	14.80	0	0.00	14.75	7	2,356	0.30%
2018/01/09	7	14.99	22	14.99	15.25	-15	2,210	-0.68%
2018/01/08	0	0.00	12	13.90	13.90	-12	1,768	-0.68%
2018/01/05	5	12.45	15	12.37	12.65	-10	1,616	-0.62%