台船 (2208)-永豐金-板新券商分點個股進出

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
17.00
漲跌
▲0.40
漲幅
+2.41%
成交量
2,184張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台船 (2208)籌碼相關－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新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
2024/11/20	3	16.75	0	0.00	16.70	3	3,147	0.10%
2024/11/19	5	16.95	0	0.00	17.00	5	3,144	0.16%
2024/11/18	0	17.00	2	16.90	16.90	-2	3,159	-0.06%
2024/11/15	20	17.06	0	0.00	17.00	20	3,177	0.63%
2024/11/14	0	17.30	3	17.00	16.85	-3	3,238	-0.09%
2024/11/12	1	17.75	1	17.50	17.45	0	3,491	0.00%
2024/11/11	11	17.82	1	17.70	17.75	10	3,830	0.26%
2024/11/08	0	17.90	0	0.00	17.95	0	3,851	0.00%
2024/11/06	0	17.75	6	17.73	17.65	-6	3,785	-0.16%
2024/11/05	0	0.00	1	17.70	17.75	-1	3,799	-0.03%
2024/11/04	0	17.65	0	0.00	17.55	0	3,836	0.00%
2024/11/01	1	17.30	1	17.55	17.65	0	3,917	0.00%
2024/10/30	0	17.35	0	0.00	17.25	0	3,911	0.00%
2024/10/29	1	17.55	2	17.33	17.35	-1	3,923	-0.03%
2024/10/25	3	17.43	0.1	17.40	17.40	2.9	3,943	0.07%
2024/10/24	1	17.45	4	17.45	17.40	-3	3,970	-0.08%
2024/10/22	0	17.65	0	0.00	17.55	0	4,000	0.00%
2024/10/21	6	17.73	0	0.00	17.75	6	4,024	0.15%
2024/10/18	0	17.30	0	17.33	17.25	0	4,030	0.00%
2024/10/17	0	0.00	1	17.40	17.35	-1	4,056	-0.02%
2024/10/15	3	17.25	0	0.00	17.30	3	4,089	0.07%
2024/10/14	1	17.40	1	17.30	17.25	0	4,120	0.00%
2024/10/09	0	18.05	40	17.81	17.65	-40	4,124	-0.97%
2024/10/07	0	18.25	0	0.00	18.20	0	4,161	0.00%
2024/10/01	2	17.55	0	0.00	17.90	2	4,108	0.05%
2024/09/27	2	17.75	6	17.78	17.90	-4	4,100	-0.10%
2024/09/26	2	17.50	3	17.38	17.35	-1	4,061	-0.02%
2024/09/25	1.2	17.46	3	17.55	17.50	-1.8	4,074	-0.05%
2024/09/20	0	0.00	2	17.40	17.50	-2	4,195	-0.05%
2024/09/19	0	0.00	1	17.45	17.50	-1	4,195	-0.02%
2024/09/16	40	17.35	0	0.00	17.45	40	4,325	0.92%
2024/09/13	0	0.00	0	17.35	17.30	0	4,337	0.00%
2024/09/12	0	0.00	8	17.20	17.05	-8	4,368	-0.18%
2024/09/11	14	17.13	0	0.00	17.10	14	4,368	0.32%
2024/09/10	2	17.70	1	17.70	17.45	1	4,386	0.02%
2024/09/09	0	0.00	14	17.25	17.40	-14	4,393	-0.32%
2024/09/06	0	0.00	1	17.35	17.30	-1	4,420	-0.02%
2024/09/05	2	17.20	0	0.00	17.15	2	4,429	0.05%
2024/09/04	8	17.46	1.2	17.37	17.35	6.8	4,434	0.15%
2024/09/03	1	18.25	5	18.23	18.15	-4	4,376	-0.09%
2024/09/02	4	18.23	0.1	18.55	18.20	3.9	4,405	0.09%
2024/08/30	9	18.56	2	18.65	18.60	7	4,383	0.16%
2024/08/29	10	18.70	0	0.00	18.70	10	4,365	0.23%
2024/08/28	21	18.92	7	18.93	18.80	14	4,320	0.32%
2024/08/27	36	19.01	21.5	19.06	19.05	14.5	4,297	0.34%
2024/08/26	28.7	19.02	16	19.28	18.95	12.7	4,096	0.31%
2024/08/23	52.1	18.59	14	18.68	18.60	38.1	3,845	0.99%
2024/08/22	8.5	17.78	5	18.15	18.15	3.5	3,575	0.10%
2024/08/21	0.4	17.58	3	17.45	17.55	-2.6	3,525	-0.07%
2024/08/20	1	17.80	3	17.58	17.60	-2	3,536	-0.06%
2024/08/19	3	17.47	1	17.45	17.60	2	3,551	0.06%
2024/08/16	14	17.83	0	0.00	17.45	14	3,549	0.39%
2024/08/15	3	18.03	4	18.00	17.85	-1	3,532	-0.03%
2024/08/14	3	18.43	13	18.39	18.20	-10	3,526	-0.28%
2024/08/13	44.1	18.03	12	18.15	18.00	32.1	3,294	0.97%
2024/08/12	1	16.60	0	0.00	17.10	1	2,970	0.03%
2024/08/06	0	0.00	3	15.28	15.55	-3	3,176	-0.09%
2024/08/05	1	15.45	0	0.00	15.40	1	3,148	0.03%
2024/08/01	0	0.00	1	17.15	17.20	-1	3,081	-0.03%
2024/07/31	1	16.75	0	0.00	16.80	1	3,082	0.03%
2024/07/29	0	0.00	29	16.70	16.70	-29	3,075	-0.94%
2024/07/26	1	16.80	1	16.80	16.80	0	3,055	0.00%
2024/07/22	0	0.00	3	17.02	17.00	-3	3,080	-0.10%
2024/07/19	1	17.20	0	0.00	17.20	1	3,079	0.03%
2024/07/18	2	17.48	0	0.00	17.40	2	3,063	0.07%
2024/07/17	1	17.35	0	0.00	17.35	1	3,052	0.03%
2024/07/16	1	17.45	25	17.45	17.30	-24	3,082	-0.78%
2024/07/15	0	0.00	5	17.38	17.35	-5	3,134	-0.16%
2024/07/12	1	17.40	0	0.00	17.40	1	3,134	0.03%
2024/07/11	0	0.00	1	17.40	17.45	-1	3,151	-0.03%
2024/07/09	2	17.53	0	0.00	17.50	2	3,393	0.06%
2024/07/05	0	0.00	3	17.75	17.80	-3	3,451	-0.09%
2024/07/03	3	17.65	0	0.00	17.60	3	3,758	0.08%
2024/07/01	1	17.75	7	17.71	17.65	-6	3,821	-0.16%
2024/06/28	0	0.00	19	18.14	17.80	-19	3,826	-0.50%
2024/06/26	2	17.45	0	0.00	17.45	2	3,784	0.05%
2024/06/25	1	17.75	1	17.55	17.60	0	3,817	0.00%
2024/06/24	1	17.75	4	17.76	17.75	-3	3,893	-0.08%
2024/06/21	0	0.00	1	17.75	17.75	-1	3,977	-0.03%
2024/06/19	1	17.45	2	17.45	17.40	-1	4,047	-0.02%
2024/06/18	0	17.65	1	17.60	17.65	-1	4,106	-0.02%
2024/06/17	1	17.55	0	0.00	17.60	1	4,220	0.02%
2024/06/14	2	17.45	0	17.50	17.50	2	4,588	0.04%
2024/06/13	4	17.51	4.4	17.52	17.45	-0.4	4,840	-0.01%
2024/06/12	2	17.55	0	0.00	17.50	2	4,837	0.04%
2024/06/11	0	0.00	1	17.65	17.65	-1	4,822	-0.02%
2024/06/07	1	17.90	0	0.00	17.95	1	4,818	0.02%
2024/06/06	4	17.65	0	0.00	17.70	4	4,818	0.08%
2024/06/05	1	17.80	0	0.00	17.80	1	4,791	0.02%
2024/06/04	1	17.90	0	0.00	17.90	1	4,809	0.02%
2024/06/03	0	0.00	20	18.03	18.05	-20	4,832	-0.41%
2024/05/31	1	18.00	0	0.00	18.10	1	4,852	0.02%
2024/05/30	0.8	18.10	0	0.00	17.95	0.8	4,839	0.02%
2024/05/29	1	18.30	0	0.00	18.10	1	4,836	0.02%
2024/05/28	1	18.15	0	0.00	18.30	1	4,831	0.02%
2024/05/27	6	18.05	0	0.00	18.05	6	4,861	0.12%
2024/05/24	1	18.00	0	0.00	18.05	1	4,881	0.02%
2024/05/23	11	18.10	0	0.00	18.20	11	4,904	0.22%
2024/05/21	3	18.32	1	18.45	18.30	2	5,104	0.04%
2024/05/20	2	18.83	3.3	18.79	18.65	-1.3	5,106	-0.03%
2024/05/17	10	18.80	0	0.00	18.75	10	5,150	0.19%
2024/05/16	0	18.70	2	18.70	18.75	-2	5,221	-0.04%
2024/05/15	1	19.15	5.1	19.13	18.80	-4.1	5,208	-0.08%
2024/05/14	1	18.55	3.1	18.46	18.60	-2.1	5,105	-0.04%
2024/05/13	3	18.25	0	0.00	18.25	3	5,087	0.06%
2024/05/09	0	0.00	1	17.95	17.90	-1	5,062	-0.02%
2024/05/08	2	18.00	0	0.00	18.00	2	5,067	0.04%
2024/05/07	0	18.15	0	0.00	18.05	0	5,081	0.00%
2024/05/06	0	18.25	0	0.00	18.25	0	5,090	0.00%
2024/05/03	2	18.10	0	0.00	18.15	2	5,088	0.04%
2024/04/30	0	18.26	2	18.20	18.20	-2	5,145	-0.04%
2024/04/29	3	18.25	2	18.35	18.35	1	5,227	0.02%
2024/04/25	2	18.13	0	0.00	18.10	2	5,267	0.04%
2024/04/24	4	18.30	2	18.30	18.30	2	5,312	0.04%
2024/04/23	0	18.30	0	0.00	18.30	0	5,410	0.00%
2024/04/22	6.5	18.55	1.3	18.48	18.45	5.2	5,500	0.09%
2024/04/19	0	18.75	1	18.65	18.70	-1	5,679	-0.02%
2024/04/18	0	18.97	0	0.00	19.05	0	6,197	0.00%
2024/04/17	1	18.90	0	0.00	19.00	1	6,202	0.02%
2024/04/16	0	19.21	1	19.10	18.85	-1	6,218	-0.02%
2024/04/15	0	0.00	5.3	19.56	19.40	-5.3	6,169	-0.09%
2024/04/12	3	19.17	0	0.00	19.05	3	6,116	0.05%
2024/04/11	6	19.23	1	19.10	19.15	5	6,134	0.08%
2024/04/10	11	19.71	11	19.50	19.50	0	6,071	0.00%
2024/04/09	5	19.10	0	0.00	19.05	5	5,805	0.09%
2024/04/03	1	18.80	0	0.00	18.85	1	5,764	0.02%
2024/04/02	1	19.00	0	0.00	18.70	1	5,767	0.02%
2024/04/01	2	18.85	1	18.90	18.90	1	5,790	0.02%
2024/03/29	2	18.93	1.7	18.91	18.85	0.3	5,753	0.00%
2024/03/28	1	19.25	1	18.95	18.95	0	5,740	0.00%
2024/03/27	0.1	19.30	0	0.00	19.10	0.1	5,696	0.00%
2024/03/26	2	18.98	0	0.00	18.80	2	5,614	0.04%
2024/03/25	4	19.10	0	0.00	19.10	4	5,481	0.07%
2024/03/22	2	19.00	0	0.00	19.05	2	5,430	0.04%
2024/03/21	0.1	18.95	1.8	18.88	18.90	-1.7	5,313	-0.03%
2024/03/20	4	18.74	2	18.70	18.75	2	5,245	0.04%
2024/03/19	18.3	19.26	7	19.28	19.25	11.3	5,153	0.22%
2024/03/18	12	18.63	16	18.45	18.60	-4	4,770	-0.08%
2024/03/15	0.1	17.65	0	0.00	17.75	0.1	4,490	0.00%
2024/03/14	5	17.65	0	0.00	17.60	5	4,455	0.11%
2024/03/12	0	0.00	1	17.75	17.75	-1	4,430	-0.02%
2024/03/11	10	17.60	2	17.75	17.75	8	4,398	0.18%
2024/03/08	1	17.75	3	17.55	17.55	-2	4,380	-0.05%
2024/03/07	1	17.70	2	17.70	17.75	-1	4,387	-0.02%
2024/03/06	1	17.95	1	17.90	17.90	0	4,330	0.00%
2024/03/05	1	18.00	1	17.95	17.95	0	4,295	0.00%
2024/03/04	1	18.10	1	18.05	18.00	0	4,260	0.00%
2024/03/01	0	18.30	1	18.15	18.20	-1	4,242	-0.02%
2024/02/29	12.1	18.56	11	18.26	18.35	1.1	4,228	0.03%
2024/02/27	0	0.00	10	18.05	18.05	-10	4,145	-0.24%
2024/02/26	2	18.10	0	0.00	18.05	2	4,100	0.05%
2024/02/23	6	18.05	0	0.00	17.95	6	4,062	0.15%
2024/02/22	13	18.29	3	18.08	18.20	10	3,970	0.25%
2024/02/21	0.1	18.00	0	0.00	17.90	0.1	3,829	0.00%
2024/02/19	5	17.95	3	18.00	18.15	2	3,678	0.05%
2024/02/16	1.3	18.20	1	18.20	18.15	0.3	3,611	0.01%
2024/02/15	3	18.20	2.2	18.18	18.15	0.8	3,584	0.02%
2024/02/05	2	17.73	2	17.75	17.90	0	3,542	0.00%
2024/02/02	10	18.10	4	18.08	18.05	6	3,471	0.17%
2024/02/01	0	0.00	1	18.25	18.25	-1	3,441	-0.03%
2024/01/31	1.4	18.14	1	18.15	18.05	0.4	3,425	0.01%
2024/01/30	0	0.00	6	18.36	18.20	-6	3,396	-0.18%
2024/01/29	0	0.00	1	18.25	18.25	-1	3,358	-0.03%
2024/01/25	1	18.50	1	18.60	18.55	0	3,323	0.00%
2024/01/24	2.1	18.61	0	0.00	18.60	2.1	3,298	0.06%
2024/01/23	1	18.40	1	18.40	18.45	0	3,225	0.00%
2024/01/22	0.1	18.25	4	18.06	18.10	-3.9	3,130	-0.13%
2024/01/19	4	17.96	4	17.95	17.95	0	3,079	0.00%
2024/01/18	1	18.10	0	0.00	18.00	1	3,017	0.03%
2024/01/17	4	18.08	2	18.50	18.15	2	2,941	0.07%
2024/01/16	0	0.00	24	18.52	18.55	-24	2,832	-0.85%
2024/01/15	3	19.05	7	19.34	19.05	-4	2,728	-0.15%
2024/01/12	48.2	18.90	18	18.86	18.90	30.2	2,509	1.20%
2024/01/11	0	20.25	0	0.00	20.00	0	1,927	0.00%
2024/01/10	28	20.15	2	20.45	20.10	26	1,888	1.38%
2024/01/08	23	20.80	3	21.10	20.90	20	1,802	1.11%
2024/01/05	1	20.60	4	20.45	20.50	-3	1,685	-0.18%
2024/01/04	1	20.05	1	20.00	20.00	0	1,663	0.00%
2024/01/03	1	20.05	2	20.13	20.10	-1	1,701	-0.06%
2024/01/02	4	20.11	0	0.00	20.10	4	1,696	0.24%
2023/12/29	3	20.25	2	20.23	20.30	1	1,680	0.06%
2023/12/28	2.1	20.30	1	20.25	20.25	1.1	1,655	0.06%
2023/12/27	0	20.65	0	0.00	20.45	0	1,648	0.00%
2023/12/26	2	20.38	1	20.50	20.50	1	1,676	0.06%
2023/12/25	0	0.00	2	20.30	20.20	-2	1,733	-0.12%
2023/12/22	0	0.00	2	20.50	20.50	-2	1,727	-0.12%
2023/12/21	1	20.75	15	20.70	20.65	-14	1,751	-0.80%
2023/12/20	0	0.00	1	20.65	20.75	-1	1,773	-0.06%
2023/12/19	5	20.77	1	20.60	20.60	4	1,821	0.22%
2023/12/18	6	21.24	0	0.00	21.20	6	1,888	0.32%
2023/12/15	3	21.35	2	21.40	21.45	1	2,161	0.05%
2023/12/14	10	21.60	2	21.80	21.80	8	2,178	0.37%
2023/12/12	3	21.43	1	21.40	21.35	2	2,174	0.09%
2023/12/11	0	0.00	1	21.45	21.45	-1	2,192	-0.05%
2023/12/08	1	21.30	0	0.00	21.30	1	2,179	0.05%
2023/12/07	2	21.80	1	21.55	21.55	1	2,203	0.05%
2023/12/06	4	21.75	1	21.70	21.65	3	2,223	0.13%
2023/12/05	0	0.00	4	22.29	22.05	-4	2,238	-0.18%
2023/12/04	0.1	21.90	6	22.24	22.20	-5.9	2,227	-0.26%
2023/12/01	2	21.75	0	0.00	21.60	2	2,201	0.09%
2023/11/29	0	0.00	10	21.56	21.80	-10	2,313	-0.43%
2023/11/27	1	21.60	3	21.70	21.60	-2	2,333	-0.09%
2023/11/24	1	21.35	3	21.57	21.60	-2	2,324	-0.09%
2023/11/23	0	0.00	1	21.25	21.25	-1	2,306	-0.04%
2023/11/22	0	0.00	5	21.20	21.15	-5	2,312	-0.22%
2023/11/21	3	20.95	0	0.00	21.15	3	2,337	0.13%
2023/11/20	3	21.10	8	21.09	21.15	-5	2,410	-0.21%
2023/11/17	1	20.75	0.5	20.85	20.80	0.5	2,450	0.02%
2023/11/16	0	0.00	2.5	20.87	20.90	-2.5	2,455	-0.10%
2023/11/15	0	0.00	1	20.72	20.85	-1	2,452	-0.04%
2023/11/14	0	0.00	1.1	20.41	20.50	-1.1	2,455	-0.04%
2023/11/13	0	0.00	1	20.25	20.30	-1	2,482	-0.04%
2023/11/10	3.1	20.30	1	20.35	20.20	2.1	2,516	0.08%
2023/11/09	0.1	20.50	0	0.00	20.45	0.1	2,527	0.00%
2023/11/08	2.1	20.73	10.1	20.65	20.60	-8	2,556	-0.31%
2023/11/07	0.1	20.85	0	0.00	20.95	0.1	2,588	0.00%
2023/11/06	1	20.80	3.2	20.90	20.90	-2.2	2,735	-0.08%
2023/11/03	0	0.00	1.1	20.65	20.50	-1.1	2,744	-0.04%
2023/11/02	0	0.00	0.1	20.50	20.50	-0.1	2,751	0.00%
2023/11/01	1	20.10	0	0.00	20.25	1	2,758	0.04%
2023/10/31	0	0.00	1.1	20.22	20.15	-1.1	2,765	-0.04%
2023/10/30	0	0.00	0.1	20.50	20.40	-0.1	2,798	0.00%
2023/10/25	1.1	20.61	0	0.00	20.60	1.1	2,864	0.04%
2023/10/24	1	20.40	0	0.00	20.40	1	2,890	0.03%
2023/10/20	7	20.39	3	20.30	20.30	4	2,939	0.14%
2023/10/19	2	20.75	3	20.65	20.70	-1	2,950	-0.03%
2023/10/18	3.1	20.85	8	20.71	20.70	-4.9	2,968	-0.17%
2023/10/17	1.1	21.01	0	0.00	20.85	1.1	2,985	0.04%
2023/10/16	0	0.00	8	21.10	21.10	-8	3,010	-0.27%
2023/10/13	3.1	21.30	1.1	21.50	21.45	2.1	3,056	0.07%
2023/10/12	3.2	21.30	0	0.00	21.35	3.2	3,080	0.10%
2023/10/11	16	22.13	3	21.97	21.70	13	3,109	0.42%
2023/10/06	4.1	21.81	1	21.75	21.75	3.1	3,087	0.10%
2023/10/05	5.1	21.95	0	0.00	21.85	5.1	3,110	0.16%
2023/10/04	2.1	21.88	5	21.85	21.90	-2.9	3,129	-0.09%
2023/10/03	1	22.00	0	0.00	22.00	1	3,123	0.03%
2023/10/02	5.2	22.39	2	22.25	22.25	3.2	3,115	0.10%
2023/09/28	53.1	23.73	0	0.00	22.85	53.1	3,073	1.73%
2023/09/27	0.1	23.40	3	23.43	23.40	-2.9	3,022	-0.10%
2023/09/26	7.1	23.58	0	0.00	23.40	7.1	3,072	0.23%
2023/09/25	2.3	24.16	2	24.05	23.90	0.3	3,099	0.01%
2023/09/22	1.1	23.55	0	0.00	24.20	1.1	3,274	0.03%
2023/09/21	1	24.20	2	24.00	23.65	-1	3,276	-0.03%
2023/09/20	22	24.82	16	24.77	24.65	6	3,243	0.18%
2023/09/19	2.1	23.91	0	0.00	23.90	2.1	2,977	0.07%
2023/09/18	0	0.00	3	23.85	23.65	-3	2,948	-0.10%
2023/09/15	1	23.95	1	23.55	23.45	0	2,945	0.00%
2023/09/14	1	23.30	1	23.75	23.75	0	2,933	0.00%
2023/09/12	1.1	24.01	1	23.10	23.25	0.1	3,034	0.00%
2023/09/11	1	24.25	2	23.95	23.90	-1	3,042	-0.03%
2023/09/08	1	23.85	2	24.00	24.00	-1	3,078	-0.03%
2023/09/07	1	23.90	2	23.85	23.80	-1	3,117	-0.03%
2023/09/06	3	24.00	3	24.02	23.80	0	3,151	0.00%
2023/09/05	2	23.75	1	23.85	23.85	1	3,155	0.03%
2023/09/04	2	23.80	3	23.87	23.75	-1	3,151	-0.03%
2023/09/01	2	23.25	3	23.23	23.20	-1	3,130	-0.03%
2023/08/31	1	23.00	1	22.85	23.20	0	3,160	0.00%
2023/08/30	1	22.95	1	22.85	22.90	0	3,236	0.00%
2023/08/29	0	0.00	1	22.95	22.85	-1	3,276	-0.03%
2023/08/28	1	23.05	1	22.70	22.65	0	3,299	0.00%
2023/08/25	3	22.88	2	22.95	22.70	1	3,321	0.03%
2023/08/24	10	22.82	5	22.87	22.90	5	3,332	0.15%
2023/08/23	1	22.00	3	21.90	22.20	-2	3,301	-0.06%
2023/08/22	2	21.40	1.1	21.56	21.30	0.9	3,362	0.03%
2023/08/21	0	21.37	0	0.00	21.25	0	3,437	0.00%
2023/08/18	1	21.15	1	21.70	21.45	0	3,513	0.00%
2023/08/17	1	20.55	1	21.05	21.20	0	3,639	0.00%
2023/08/16	1	20.95	1	20.85	20.80	0	3,837	0.00%
2023/08/15	1	21.35	1	21.25	21.25	0	3,863	0.00%
2023/08/11	2	21.70	4	21.85	21.85	-2	3,992	-0.05%
2023/08/10	8	21.77	3	21.67	21.65	5	4,061	0.12%
2023/08/09	1	23.60	1	23.60	23.55	0	4,065	0.00%
2023/08/08	1	23.45	1	23.50	23.55	0	4,101	0.00%
2023/08/07	0	0.00	1	23.40	23.40	-1	4,245	-0.02%
2023/08/04	3	23.30	1	23.45	23.45	2	4,306	0.05%
2023/08/02	1	23.40	6	23.54	23.25	-5	4,406	-0.11%
2023/08/01	0.1	23.50	8	23.46	23.45	-8	4,445	-0.18%
2023/07/31	0	23.25	2	23.50	23.35	-2	4,567	-0.04%
2023/07/28	2	23.23	2	23.25	23.25	0	4,696	0.00%
2023/07/27	6.1	23.41	1	23.30	23.35	5.1	4,828	0.11%
2023/07/26	1.1	23.20	2	23.18	23.10	-0.9	4,966	-0.02%
2023/07/25	2	23.20	1	23.15	23.10	1	5,132	0.02%
2023/07/24	1	23.25	6.1	23.20	23.05	-5.1	5,276	-0.10%
2023/07/21	1	23.65	1	23.30	23.40	0	5,369	0.00%
2023/07/20	3	23.58	4	23.36	23.60	-1	5,619	-0.02%
2023/07/19	1	23.25	4	23.18	23.05	-3	5,723	-0.05%
2023/07/18	3	23.30	11	23.29	23.20	-8	6,021	-0.13%
2023/07/17	1	23.35	6	23.53	23.70	-5	6,255	-0.08%
2023/07/14	7.1	23.77	2	23.63	23.70	5.1	6,647	0.08%
2023/07/13	4	23.98	1	23.90	23.90	3	7,371	0.04%
2023/07/12	2	24.25	0	0.00	24.10	2	8,602	0.02%
2023/07/11	2	24.45	0	0.00	24.45	2	10,315	0.02%
2023/07/10	1	24.10	0	0.00	24.00	1	11,545	0.01%
2023/07/07	2	24.23	0	0.00	24.15	2	12,009	0.02%
2023/07/04	3	25.32	8	25.14	24.95	-5	12,964	-0.04%
2023/07/03	1	24.95	0	0.00	24.95	1	13,434	0.01%
2023/06/30	14	24.89	1	25.25	24.75	13	13,414	0.10%
2023/06/29	0	0.00	2	24.68	24.75	-2	13,260	-0.02%
2023/06/28	3	24.60	9	24.38	24.35	-6	13,288	-0.05%
2023/06/27	0	0.00	2	23.83	23.75	-2	13,354	-0.01%
2023/06/26	0	0.00	1	24.30	24.00	-1	13,520	-0.01%
2023/06/21	5	24.25	0	0.00	24.35	5	13,543	0.04%
2023/06/20	10	24.46	22	24.33	24.30	-12	13,572	-0.09%
2023/06/19	2.5	24.51	2	24.60	24.65	0.5	13,584	0.00%
2023/06/16	0	0.00	2	24.13	24.25	-2	13,523	-0.01%
2023/06/15	2	23.73	1	23.90	24.00	1	13,496	0.01%
2023/06/14	4.4	23.83	2	23.78	23.80	2.4	13,495	0.02%
2023/06/13	1.3	23.96	36.4	24.02	24.00	-35.1	13,476	-0.26%
2023/06/12	0	0.00	6	24.43	24.40	-6	13,450	-0.04%
2023/06/09	1	24.85	1	24.85	24.85	0	13,444	0.00%
2023/06/08	2	25.03	1.1	25.05	25.00	0.9	13,524	0.01%
2023/06/07	1	25.15	18	25.00	25.00	-17	13,615	-0.12%
2023/06/06	3	25.42	5	25.05	25.00	-2	13,710	-0.01%
2023/06/05	16.5	25.26	43	25.22	25.25	-26.5	13,754	-0.19%
2023/06/02	1	24.60	1	24.60	24.55	0	13,692	0.00%
2023/05/31	3	24.32	2	24.28	24.15	1	13,726	0.01%
2023/05/30	2	24.33	0	0.00	24.20	2	13,743	0.01%
2023/05/29	5	24.55	3	24.57	24.45	2	13,846	0.01%
2023/05/26	5	24.84	10	24.50	24.15	-5	14,024	-0.04%
2023/05/25	2	25.23	0	0.00	25.00	2	14,202	0.01%
2023/05/24	5	25.39	6	25.50	25.50	-1	14,532	-0.01%
2023/05/23	12.4	25.10	1	25.20	25.20	11.4	14,960	0.08%
2023/05/22	3	25.62	19	25.41	25.75	-16	15,172	-0.11%
2023/05/19	5	24.80	26	24.74	24.40	-21	15,107	-0.14%
2023/05/18	5	24.55	10	24.68	24.55	-5	15,087	-0.03%
2023/05/17	17	24.47	17	24.59	24.50	0	15,114	0.00%
2023/05/16	3	24.17	2	24.15	24.20	1	15,064	0.01%
2023/05/15	2	24.23	40	24.29	24.40	-38	15,050	-0.25%
2023/05/12	9.3	23.68	6	23.41	23.45	3.3	14,986	0.02%
2023/05/11	9.3	23.68	6	23.41	23.30	3.3	15,004	0.02%
2023/05/10	2	24.10	1	24.20	24.00	1	14,860	0.01%
2023/05/09	7.5	24.29	2	24.00	24.00	5.5	14,813	0.04%
2023/05/08	6	24.62	4	24.73	24.60	2	14,767	0.01%
2023/05/05	5.5	24.62	3	24.67	24.45	2.5	14,788	0.02%
2023/05/04	18.2	25.15	4	25.00	24.95	14.2	14,725	0.10%
2023/05/03	56.3	26.17	8	25.79	25.60	48.3	14,602	0.33%
2023/05/02	13.2	26.09	0	0.00	26.00	13.2	14,519	0.09%
2023/04/28	3	26.08	14	26.17	25.95	-11	14,388	-0.08%
2023/04/27	15	25.68	16	26.04	25.80	-1	14,204	-0.01%
2023/04/26	14	25.76	10	25.57	25.60	4	14,028	0.03%
2023/04/25	11.2	25.96	6	25.78	25.80	5.2	13,919	0.04%
2023/04/24	4	26.24	6	26.24	26.20	-2	13,643	-0.01%
2023/04/21	16	25.76	2	25.58	25.90	14	13,517	0.10%
2023/04/20	14.3	26.15	10	25.98	26.00	4.3	13,184	0.03%
2023/04/19	36.6	26.56	47	26.65	26.35	-10.4	12,924	-0.08%
2023/04/18	62	27.10	23	27.45	27.30	39	12,499	0.31%
2023/04/17	52	27.26	77.2	27.76	28.00	-25.2	11,720	-0.22%
2023/04/14	118.2	27.26	31	27.49	26.45	87.2	10,447	0.83%	大買/
2023/04/13	38.1	25.71	34	26.11	26.85	4.1	8,708	0.05%
2023/04/12	17	24.42	73	24.35	24.45	-56	7,450	-0.75%
2023/04/11	18	23.88	37.1	24.24	23.60	-19.1	6,981	-0.27%
2023/04/10	94	24.02	26.4	23.87	24.05	67.7	6,724	1.01%
2023/04/07	26.4	22.92	4	22.79	22.80	22.4	6,381	0.35%
2023/04/06	29	24.11	20	24.13	23.75	9	6,051	0.15%
2023/03/31	0	0.00	10	23.40	23.35	-10	5,535	-0.18%
2023/03/30	0	0.00	2.3	23.36	23.50	-2.3	5,525	-0.04%
2023/03/29	2	23.20	1	23.45	23.40	1	5,514	0.02%
2023/03/28	0	23.48	0	0.00	23.45	0	5,472	0.00%
2023/03/27	5	23.49	5	23.60	23.50	0	5,380	0.00%
2023/03/23	5	22.60	15	22.55	22.40	-10	5,440	-0.18%
2023/03/22	10	22.20	2	22.22	22.25	8	5,405	0.15%
2023/03/17	0	0.00	2	21.48	21.65	-2	5,452	-0.04%
2023/03/16	2	21.20	16	21.12	21.05	-14	5,439	-0.26%
2023/03/15	1	21.65	4	21.66	21.40	-3	5,440	-0.06%
2023/03/14	1	21.80	1	21.60	21.55	0	5,476	0.00%
2023/03/13	6	22.02	1	21.95	21.85	5	5,537	0.09%
2023/03/10	3	22.97	1	22.60	22.55	2	5,579	0.04%
2023/03/09	1	23.30	3	23.43	23.55	-2	5,546	-0.04%
2023/03/08	3	23.17	2	23.10	23.20	1	5,953	0.02%
2023/03/07	1	22.95	0	0.00	22.90	1	6,051	0.02%
2023/03/06	1	22.95	3	23.07	23.05	-2	6,032	-0.03%
2023/03/03	3	23.05	2	23.05	22.90	1	6,013	0.02%
2023/03/02	3	23.05	8	23.11	23.05	-5	6,033	-0.08%
2023/03/01	12	23.33	0	0.00	22.80	12	6,074	0.20%
2023/02/24	7	23.66	2	23.62	23.55	5	5,998	0.08%
2023/02/23	2	24.43	7	24.29	24.05	-5	5,785	-0.09%
2023/02/22	14	24.00	12	24.15	24.20	2	5,503	0.04%
2023/02/21	21	23.92	13.3	23.72	23.90	7.7	5,138	0.15%
2023/02/20	12	23.03	23	23.16	23.25	-11	4,657	-0.24%
2023/02/17	2	20.98	19	21.45	21.50	-17	4,327	-0.39%
2023/02/16	10	20.85	1	20.85	20.85	9	4,204	0.21%
2023/02/15	3	20.95	2	20.93	21.00	1	4,246	0.02%
2023/02/14	0	0.00	1	20.70	20.65	-1	4,317	-0.02%
2023/02/13	1	20.85	3	20.98	21.00	-2	4,358	-0.05%
2023/02/10	1	20.60	1	20.95	20.65	0	4,522	0.00%
2023/02/09	1.1	20.55	1	20.40	20.50	0.1	4,544	0.00%
2023/02/07	0	20.20	0	0.00	20.30	0	4,534	0.00%
2023/02/03	0	0.00	1	20.40	20.45	-1	4,443	-0.02%
2023/02/02	1	19.95	8	20.14	20.10	-7	4,350	-0.16%
2023/02/01	0	0.00	2	19.73	19.85	-2	4,275	-0.05%
2023/01/31	1	19.20	2	19.20	19.35	-1	4,223	-0.02%
2023/01/30	1	18.75	2	18.70	18.70	-1	4,170	-0.02%
2023/01/12	2	18.85	1	18.65	18.60	1	4,137	0.02%
2023/01/11	1	18.80	1	18.85	18.90	0	4,133	0.00%
2023/01/09	3	18.68	2	18.78	18.70	1	4,119	0.02%
2023/01/05	1	19.20	0	0.00	19.00	1	4,116	0.02%
2023/01/04	1	19.25	1	19.20	19.15	0	4,121	0.00%
2023/01/03	1	19.25	1	19.15	19.20	0	4,122	0.00%
2022/12/30	0	0.00	7	19.59	19.50	-7	4,107	-0.17%
2022/12/29	1	19.55	1	19.35	19.30	0	4,094	0.00%
2022/12/28	3	19.80	21	19.70	19.70	-18	4,087	-0.44%
2022/12/27	2	20.05	2	19.55	19.80	0	4,053	0.00%
2022/12/23	1	19.55	5	19.51	19.50	-4	3,976	-0.10%
2022/12/20	1	19.80	1	19.15	19.15	0	3,923	0.00%
2022/12/19	1	20.00	1	19.80	19.75	0	3,892	0.00%
2022/12/16	1	20.05	1	20.00	20.10	0	3,873	0.00%
2022/12/15	3	20.57	3	20.30	20.30	0	3,799	0.00%
2022/12/14	1	19.80	1	19.70	19.70	0	3,580	0.00%
2022/12/12	8	19.68	1	19.65	19.55	7	3,539	0.20%
2022/12/09	1	19.75	8	19.82	19.90	-7	3,509	-0.20%
2022/12/08	1	19.55	2	19.63	19.65	-1	3,437	-0.03%
2022/12/07	1	19.90	1	19.75	19.65	0	3,400	0.00%
2022/12/06	1	19.85	7	19.61	19.55	-6	3,344	-0.18%
2022/12/05	5	20.19	4	20.06	19.90	1	3,272	0.03%
2022/12/02	7	20.40	2	20.13	19.95	5	3,171	0.16%
2022/12/01	4	19.73	7	19.76	19.55	-3	3,017	-0.10%
2022/11/30	45	20.29	14.3	20.36	19.90	30.7	2,906	1.06%
2022/11/29	6	18.36	2	19.48	19.85	4	2,364	0.17%
2022/11/28	3	17.97	1	18.00	18.05	2	2,169	0.09%
2022/11/24	1	18.50	1	18.50	18.40	0	2,107	0.00%
2022/11/23	1	18.75	0	0.00	18.45	1	2,030	0.05%
2022/11/17	1	17.90	15	17.80	18.00	-14	1,837	-0.76%
2022/11/14	2	18.50	15	18.44	18.50	-13	1,714	-0.76%
2022/11/11	15	18.77	4	19.15	18.75	11	1,672	0.66%
2022/11/10	3	18.95	5	18.70	18.95	-2	1,586	-0.13%
2022/11/09	0	0.00	5	18.40	18.65	-5	1,411	-0.35%
2022/11/08	31	18.34	36	18.95	18.50	-5	1,331	-0.38%
2022/11/07	5	17.50	3	17.98	18.15	2	1,088	0.18%
2022/11/04	10	16.45	3	16.03	16.50	7	976	0.72%
2022/11/03	2	15.05	2	15.10	15.00	0	898	0.00%
2022/11/01	0	0.00	5	14.80	15.10	-5	904	-0.55%
2022/10/17	0	14.80	0	0.00	14.90	0	932	0.00%
2022/10/11	1	15.75	0	0.00	15.70	1	900	0.11%
2022/10/07	2	16.20	0	0.00	16.20	2	887	0.23%
2022/09/29	1	16.10	1	16.15	16.10	0	907	0.00%
2022/09/27	0	0.00	14	16.70	16.65	-14	876	-1.60%
2022/09/26	0	0.00	21	16.70	16.75	-21	877	-2.39%
2022/09/22	1	17.30	0	0.00	17.50	1	877	0.11%
2022/09/21	1	17.55	0	0.00	17.60	1	871	0.11%
2022/09/19	20	17.72	0	0.00	17.55	20	883	2.26%
2022/09/16	13	17.83	0	0.00	17.80	13	891	1.46%
2022/09/12	0	18.25	0	0.00	18.25	0	963	0.00%
2022/09/08	1	18.00	1	18.00	17.95	0	978	0.00%
2022/09/06	1	18.25	1	17.95	17.95	0	1,004	0.00%
2022/09/05	1	18.00	0	0.00	18.00	1	1,032	0.10%
2022/09/01	1	18.15	0	0.00	18.15	1	1,064	0.09%
2022/08/29	2	18.30	0	0.00	18.20	2	1,069	0.19%
2022/08/17	2	18.65	0	0.00	18.60	2	1,075	0.19%
2022/08/16	1	18.90	1	18.70	18.75	0	1,082	0.00%
2022/08/15	5	18.80	0	0.00	18.75	5	1,096	0.46%
2022/08/12	1	18.45	1	18.55	18.70	0	1,096	0.00%
2022/08/11	0	0.00	2	18.40	18.45	-2	1,090	-0.18%
2022/08/09	0	18.35	0	0.00	18.40	0	1,114	0.00%
2022/08/05	2	18.50	1	18.50	18.35	1	1,163	0.09%
2022/08/04	1	17.65	1	17.75	17.80	0	1,214	0.00%
2022/08/03	0	0.00	1.1	18.20	18.20	-1.1	1,236	-0.09%
2022/08/02	1	18.00	0	0.00	17.95	1	1,215	0.08%
2022/07/26	1	17.90	0	0.00	17.90	1	1,319	0.08%
2022/07/21	1	18.35	1	18.50	18.60	0	1,434	0.00%
2022/07/13	0	0.00	1	17.95	17.95	-1	1,553	-0.06%
2022/07/04	0	0.00	1	17.45	17.20	-1	1,641	-0.06%
2022/06/27	2	18.50	0	0.00	18.50	2	1,677	0.12%
2022/06/24	1	17.95	0	0.00	18.00	1	1,671	0.06%
2022/06/20	1	17.60	0	0.00	17.60	1	1,678	0.06%
2022/06/16	1	18.50	6	18.66	18.25	-5	1,674	-0.30%
2022/06/09	2	19.50	0	0.00	19.40	2	1,707	0.12%
2022/06/08	1	19.50	0	0.00	19.45	1	1,724	0.06%
2022/06/07	1	19.60	0	0.00	19.50	1	1,780	0.06%
2022/06/06	0	0.00	1	19.70	19.60	-1	1,885	-0.05%
2022/05/30	0	19.65	0	0.00	19.70	0	1,993	0.00%
2022/05/27	0	0.00	5	19.40	19.50	-5	2,006	-0.25%
2022/05/26	0	0.00	1	19.60	19.40	-1	2,040	-0.05%
2022/05/24	0	0.00	8	19.50	19.10	-8	2,067	-0.39%
2022/05/23	3	19.10	2	19.50	19.30	1	2,072	0.05%
2022/05/20	0	0.00	3	19.10	19.00	-3	2,073	-0.14%
2022/05/18	5	18.85	4	19.20	19.20	1	2,185	0.05%
2022/05/16	2	18.80	1	19.00	18.85	1	2,193	0.05%
2022/05/13	6	18.92	0	0.00	18.95	6	2,187	0.27%
2022/05/10	6	19.68	6	20.12	20.20	0	2,059	0.00%
2022/05/09	0	0.00	1	20.05	20.05	-1	2,042	-0.05%
2022/05/05	5	20.85	5	20.90	20.70	0	2,023	0.00%
2022/05/04	0	0.00	1	20.70	20.70	-1	2,018	-0.05%
2022/05/03	0	0.00	5	20.70	20.75	-5	2,035	-0.25%
2022/04/29	0.8	21.25	1	21.05	21.00	-0.2	2,039	-0.01%
2022/04/27	0.1	21.90	0	0.00	21.35	0.1	2,025	0.00%
2022/04/26	0	0.00	1	21.80	21.65	-1	1,967	-0.05%
2022/04/25	1	21.10	0	0.00	21.10	1	1,912	0.05%
2022/04/22	6	21.54	0	0.00	21.60	6	1,902	0.32%
2022/04/20	0	0.00	1	21.75	21.60	-1	1,954	-0.05%
2022/04/19	0.1	21.60	0	0.00	21.55	0.1	1,936	0.00%
2022/04/18	0	0.00	5	21.45	21.25	-5	1,930	-0.26%
2022/04/15	5	21.25	0	0.00	21.45	5	1,924	0.26%
2022/04/07	1	21.00	0.9	21.00	20.80	0.1	1,980	0.00%
2022/03/31	0	0.00	1	21.30	21.15	-1	2,011	-0.05%
2022/03/30	2	21.15	0	0.00	21.15	2	2,001	0.10%
2022/03/29	1	21.20	0	0.00	21.20	1	2,000	0.05%
2022/03/17	0	0.00	2	21.23	21.30	-2	1,994	-0.10%
2022/03/15	0	0.00	0.1	21.25	21.10	-0.1	2,013	-0.01%
2022/03/14	0	0.00	1	22.10	21.60	-1	2,006	-0.05%
2022/03/09	2	21.90	2	22.15	22.10	0	1,963	0.00%
2022/03/08	1	21.15	1	21.25	21.20	0	1,887	0.00%
2022/03/07	0	0.00	0	21.20	21.20	0	1,864	0.00%
2022/03/03	0	0.00	2	22.00	21.90	-2	1,876	-0.11%
2022/03/02	0	0.00	2	21.55	21.70	-2	1,865	-0.11%
2022/03/01	0	0.00	1	21.25	21.60	-1	1,868	-0.05%
2022/02/25	2	21.08	2	21.03	20.95	0	1,868	0.00%
2022/02/18	1	21.20	2	21.58	21.75	-1	1,886	-0.05%
2022/02/17	0	0.00	1	21.25	21.15	-1	1,816	-0.06%
2022/02/16	0	0.00	1	21.20	21.25	-1	1,830	-0.05%
2022/02/14	1	20.90	0	0.00	20.85	1	1,861	0.05%
2022/02/09	0	0.00	1	21.20	21.25	-1	1,930	-0.05%
2022/02/08	0	0.00	1	21.15	21.20	-1	1,951	-0.05%
2022/01/26	13	20.10	3	20.10	20.00	10	2,106	0.47%
2022/01/25	1	20.00	0	0.00	20.00	1	2,116	0.05%
2022/01/21	2	20.50	0	0.00	20.40	2	2,141	0.09%
2022/01/17	2	20.85	0	0.00	21.00	2	2,153	0.09%
2022/01/14	2.1	20.81	0	0.00	20.90	2.1	2,168	0.10%
2022/01/12	1	21.50	0	0.00	21.40	1	2,138	0.05%
2022/01/11	1	21.90	1	21.60	21.55	0	2,150	0.00%
2022/01/10	0	0.00	4	21.70	21.80	-4	2,160	-0.19%
2022/01/07	0	0.00	3	21.85	21.80	-3	2,172	-0.14%
2022/01/06	6	22.13	0	0.00	22.05	6	2,167	0.28%
2022/01/05	6	22.09	0	0.00	21.90	6	2,176	0.28%
2022/01/04	1	22.05	0.8	22.20	22.20	0.2	2,212	0.01%
2022/01/03	0	0.00	3	22.28	22.15	-3	2,192	-0.14%
2021/12/28	0	0.00	10	21.60	21.55	-10	2,205	-0.45%
2021/12/27	0	0.00	10	21.40	21.40	-10	2,301	-0.43%
2021/12/21	2	21.45	0	0.00	21.45	2	2,419	0.08%
2021/12/20	0	0.00	2	21.75	21.60	-2	2,425	-0.08%
2021/12/15	0	0.00	2	21.45	21.40	-2	2,473	-0.08%
2021/12/14	9	21.53	0	0.00	21.40	9	2,489	0.36%
2021/12/08	0	0.00	1	22.40	22.20	-1	2,460	-0.04%
2021/12/07	2.1	22.25	2	22.35	22.20	0.1	2,465	0.00%
2021/12/03	1	22.00	0	0.00	21.95	1	2,497	0.04%
2021/12/01	2	22.03	0	0.00	22.10	2	2,570	0.08%
2021/11/29	1	21.75	5	21.80	21.70	-4	2,647	-0.15%
2021/11/19	0	0.00	5	22.23	22.15	-5	2,920	-0.17%
2021/11/17	5	22.29	0	0.00	22.25	5	3,271	0.15%
2021/11/16	0	0.00	2	22.58	22.50	-2	3,313	-0.06%
2021/11/12	0	0.00	1	22.65	22.40	-1	3,764	-0.03%
2021/11/11	1	22.15	1	22.40	22.10	0	3,788	0.00%
2021/11/10	2	22.55	0	0.00	22.50	2	3,851	0.05%
2021/11/05	1	22.25	0	0.00	22.15	1	4,069	0.02%
2021/11/03	4	22.91	3	22.83	22.90	1	4,075	0.02%
2021/11/02	1	22.25	0.2	22.15	22.15	0.8	4,000	0.02%
2021/10/22	3	21.30	0	0.00	21.25	3	4,341	0.07%
2021/10/20	0	0.00	1	21.65	21.60	-1	4,478	-0.02%
2021/10/19	0	0.00	1	21.35	21.55	-1	4,623	-0.02%
2021/10/18	0	0.00	2	21.00	21.15	-2	4,723	-0.04%
2021/10/15	1	21.05	1	20.95	20.90	0	4,860	0.00%
2021/10/13	0	0.00	4	20.55	20.50	-4	5,090	-0.08%
2021/10/12	1	21.15	1	20.75	20.70	0	5,273	0.00%
2021/10/08	0	0.00	7	21.70	21.65	-7	5,619	-0.12%
2021/10/07	1	21.75	1	21.90	21.85	0	5,852	0.00%
2021/10/04	3	21.98	1	21.50	21.60	2	6,420	0.03%
2021/10/01	4	22.59	0	0.00	22.45	4	6,574	0.06%
2021/09/29	1	22.75	0	0.00	22.70	1	8,346	0.01%
2021/09/27	1	23.15	0	0.00	23.15	1	9,283	0.01%
2021/09/22	1	22.70	0	0.00	22.75	1	11,576	0.01%
2021/09/17	0	0.00	1	23.15	23.30	-1	12,887	-0.01%
2021/09/15	2	22.80	0	0.00	22.95	2	15,892	0.01%
2021/09/14	2	23.10	0	0.00	23.05	2	17,417	0.01%
2021/09/13	0	0.00	5	23.38	23.30	-5	21,568	-0.02%
2021/09/07	3	23.83	3	23.67	23.50	0	29,832	0.00%
2021/09/06	0	0.00	1	23.35	23.40	-1	31,157	0.00%
2021/09/03	3	24.22	4	24.20	23.85	-1	31,286	0.00%
2021/09/02	1	24.20	1	24.10	24.10	0	31,329	0.00%
2021/09/01	0	0.00	1	24.55	24.10	-1	31,427	0.00%
2021/08/31	4	24.66	5	24.64	24.65	-1	31,969	0.00%
2021/08/30	1	24.10	1	24.20	24.20	0	32,038	0.00%
2021/08/26	1	24.25	0	0.00	24.00	1	32,704	0.00%
2021/08/25	0	0.00	3	24.07	24.20	-3	33,286	-0.01%
2021/08/24	6	24.00	4	24.09	23.85	2	33,357	0.01%
2021/08/23	4	24.26	13	24.45	24.00	-9	33,394	-0.03%
2021/08/20	2	23.18	4	23.36	23.10	-2	33,387	-0.01%
2021/08/19	24	24.26	14	24.23	23.50	10	33,397	0.03%
2021/08/18	0	0.00	1	23.60	24.10	-1	33,180	0.00%
2021/08/16	0	0.00	12	23.34	23.20	-12	33,777	-0.04%
2021/08/13	1	23.95	2	24.05	23.95	-1	34,091	0.00%
2021/08/12	5	23.42	0	0.00	23.45	5	33,970	0.01%
2021/08/11	0	0.00	2	23.45	23.35	-2	34,116	-0.01%
2021/08/10	0	0.00	1	23.80	23.75	-1	34,202	0.00%
2021/08/09	1	24.10	2.1	24.10	23.90	-1.1	34,362	0.00%
2021/08/06	8	24.29	6	24.05	23.95	2	34,464	0.01%
2021/08/05	1	24.00	0	0.00	23.95	1	34,663	0.00%
2021/08/04	1	24.10	0	0.00	24.25	1	35,038	0.00%
2021/07/30	4	24.20	3	24.30	24.05	1	35,601	0.00%
2021/07/29	2	24.75	2	24.08	24.70	0	35,684	0.00%
2021/07/28	0	0.00	27	23.70	23.85	-27	35,757	-0.08%
2021/07/26	3	24.93	1	25.20	24.90	2	36,648	0.01%
2021/07/23	4	25.05	4	25.20	25.20	0	36,871	0.00%
2021/07/22	0	0.00	12	24.23	24.35	-12	37,094	-0.03%
2021/07/21	0	0.00	5	24.30	24.10	-5	37,461	-0.01%
2021/07/20	0	0.00	10	24.85	24.80	-10	38,136	-0.03%
2021/07/16	10	25.24	0	0.00	25.15	10	40,374	0.02%
2021/07/15	10	25.90	10	25.87	25.75	0	41,689	0.00%
2021/07/14	3	24.78	3	24.72	24.90	0	42,415	0.00%
2021/07/13	5.1	25.46	20	25.53	25.20	-15	43,019	-0.03%
2021/07/12	11	26.84	13	26.21	25.80	-2	42,947	0.00%
2021/07/09	11.2	26.57	10	26.40	26.40	1.2	42,805	0.00%
2021/07/08	12	27.22	12	27.10	27.05	0	42,891	0.00%
2021/07/07	12	27.61	9	27.02	27.50	3	42,832	0.01%
2021/07/06	44.5	27.86	28	27.84	28.25	16.5	42,444	0.04%
2021/07/05	2	26.28	7	25.79	26.95	-5	41,278	-0.01%
2021/07/02	21	26.75	48	26.55	26.60	-27	40,903	-0.07%
2021/07/01	21	27.63	21	27.60	27.10	0	40,656	0.00%
2021/06/30	28	27.98	55	28.28	27.85	-27	40,332	-0.07%
2021/06/29	18	28.41	16	28.23	28.10	2	39,878	0.01%
2021/06/28	56	28.90	50	29.19	28.90	6	39,901	0.02%
2021/06/25	33	28.46	27	28.47	27.90	6	38,693	0.02%
2021/06/24	71	28.70	119	28.47	28.45	-48	37,832	-0.13%	大賣/
2021/06/23	61	28.48	32.1	28.95	28.15	28.9	35,736	0.08%
2021/06/22	408.5	32.50	315.1	32.57	31.25	93.4	34,203	0.27%	大買/大賣/
2021/06/21	103	30.48	159	30.70	31.10	-56	30,045	-0.19%	大買/大賣/
2021/06/18	140	28.69	105	28.85	28.30	35	27,198	0.13%	大買/大賣/
2021/06/17	24	27.25	23	27.24	27.10	1	25,096	0.00%
2021/06/16	103	27.35	62	27.54	26.65	41	24,395	0.17%	大買/
2021/06/15	50	25.75	38.5	25.48	26.15	11.5	21,945	0.05%
2021/06/11	0	0.00	2	24.08	23.80	-2	20,715	-0.01%
2021/06/10	2	23.53	1	23.45	23.45	1	20,690	0.00%
2021/06/09	3	23.57	3	23.57	23.45	0	20,648	0.00%
2021/06/08	7	24.91	7	24.69	24.10	0	20,565	0.00%
2021/06/07	3	23.92	14	23.58	23.90	-11	20,083	-0.05%
2021/06/04	7	24.08	16	24.07	24.10	-9	19,964	-0.05%
2021/06/03	28	23.84	28	23.74	24.00	0	19,624	0.00%
2021/06/02	25	23.67	14	23.08	23.40	11	19,299	0.06%
2021/06/01	2	22.74	2	22.58	22.75	0	18,664	0.00%
2021/05/31	12	22.37	10	22.36	22.05	2	18,570	0.01%
2021/05/28	33	22.61	76	22.51	22.65	-43	18,435	-0.23%
2021/05/27	3	22.17	2	21.93	21.90	1	18,259	0.01%
2021/05/26	2	22.30	0	0.00	21.95	2	18,494	0.01%
2021/05/25	14	21.93	16	21.97	22.00	-2	18,527	-0.01%
2021/05/24	54	22.58	5	22.97	22.40	49	18,330	0.27%
2021/05/21	1	21.20	8	21.21	21.90	-7	17,771	-0.04%
2021/05/20	0	0.00	3	20.05	19.95	-3	17,418	-0.02%
2021/05/19	1	20.35	2	20.33	20.45	-1	17,365	-0.01%
2021/05/18	3	19.82	2	19.80	20.05	1	17,255	0.01%
2021/05/17	4.2	18.42	5	19.20	18.25	-0.8	17,120	0.00%
2021/05/14	15	20.13	8	20.13	20.10	7	16,930	0.04%
2021/05/13	6	19.63	2	19.83	19.80	4	16,782	0.02%
2021/05/12	2	20.75	2	21.28	20.75	0	16,521	0.00%
2021/05/11	8	23.47	11	23.78	23.00	-3	16,099	-0.02%
2021/05/10	11	25.06	18	24.94	24.65	-7	15,833	-0.04%
2021/05/07	0	0.00	0.1	23.70	24.75	-0.1	15,601	0.00%
2021/05/05	6	24.22	0	0.00	23.90	6	15,253	0.04%
2021/05/04	16	24.31	12	24.78	23.75	4	15,096	0.03%
2021/05/03	8	26.08	18.3	25.98	25.50	-10.3	14,515	-0.07%
2021/04/29	9	25.12	1.4	25.26	25.30	7.6	14,021	0.05%
2021/04/28	38	25.97	74	25.89	25.65	-36	13,724	-0.26%
2021/04/27	31	26.83	12	26.45	26.50	19	13,380	0.14%
2021/04/26	22	27.57	28.3	27.41	27.30	-6.3	12,907	-0.05%
2021/04/23	25	26.31	11	26.42	25.80	14	12,086	0.12%
2021/04/22	150.2	29.21	102	29.52	27.00	48.2	11,549	0.42%	大買/大賣/
2021/04/21	83	26.15	98.2	26.82	27.60	-15.2	9,621	-0.16%
2021/04/20	67.1	25.64	15	25.89	25.10	52.1	8,117	0.64%
2021/04/19	9	23.68	8.1	24.03	24.60	0.9	7,019	0.01%
2021/04/16	2	22.43	8	22.37	22.40	-6	6,198	-0.10%
2021/04/14	0	0.00	5	21.80	22.35	-5	5,967	-0.08%
2021/04/13	1	22.25	2	22.20	21.90	-1	5,771	-0.02%
2021/04/12	13	22.39	11	22.31	22.30	2	5,613	0.04%
2021/04/09	0.1	22.40	2	22.48	22.60	-1.9	5,550	-0.03%
2021/04/08	11	22.31	8	22.34	22.50	3	5,392	0.06%
2021/04/07	4.5	22.09	51	22.10	22.15	-46.5	5,263	-0.88%
2021/04/06	5	22.48	21.2	22.81	22.40	-16.2	5,191	-0.31%
2021/04/01	55	21.87	10	21.97	22.15	45	5,110	0.88%
2021/03/31	45	21.53	23.5	21.50	21.45	21.5	4,798	0.45%
2021/03/30	20	23.05	0	0.00	22.25	20	3,993	0.50%
2021/03/29	7	22.41	0	0.00	22.40	7	4,034	0.17%
2021/03/26	1	22.35	0	0.00	22.35	1	4,748	0.02%
2021/03/24	0	0.00	5	22.55	22.55	-5	5,463	-0.09%
2021/03/23	0	0.00	1	22.65	22.75	-1	5,487	-0.02%
2021/03/22	0	0.00	7	22.73	22.95	-7	5,462	-0.13%
2021/03/19	1	22.35	21	22.42	22.30	-20	5,380	-0.37%
2021/03/18	1	22.65	1	22.70	22.60	0	5,313	0.00%
2021/03/17	7	23.11	1	23.10	22.90	6	5,234	0.11%
2021/03/16	4	22.86	3	22.90	23.10	1	5,088	0.02%
2021/03/15	2	21.90	1	21.70	21.90	1	4,942	0.02%
2021/03/11	2	22.08	4	21.86	21.90	-2	4,838	-0.04%
2021/03/10	0	0.00	24	22.89	22.45	-24	4,710	-0.51%
2021/03/08	2	23.13	3	23.03	22.95	-1	4,632	-0.02%
2021/03/04	1	23.80	0	0.00	23.70	1	4,584	0.02%
2021/03/03	1	23.25	0	0.00	23.70	1	4,570	0.02%
2021/03/02	6	23.37	2	23.75	23.40	4	4,574	0.09%
2021/02/26	10	23.84	1	23.85	23.95	9	4,553	0.20%
2021/02/25	3	25.83	0	0.00	26.50	3	4,253	0.07%
2021/02/23	2	25.20	0	0.00	25.25	2	4,084	0.05%
2021/02/22	1	24.70	0	0.00	25.10	1	4,051	0.02%
2021/02/19	0	0.00	3	25.07	24.90	-3	3,993	-0.08%
2021/02/18	2	25.30	1	25.20	25.30	1	3,966	0.03%
2021/02/04	1	23.95	0	0.00	24.00	1	3,914	0.03%
2021/01/28	1	24.50	0	0.00	24.75	1	3,870	0.03%
2021/01/27	2	25.15	0	0.00	25.00	2	3,866	0.05%
2021/01/26	2	25.08	0	0.00	25.10	2	3,864	0.05%
2021/01/22	2.1	24.41	0	0.00	24.65	2.1	3,864	0.05%
2021/01/15	11.5	25.58	1	25.45	25.40	10.5	3,820	0.28%
2021/01/14	8	26.16	0	0.00	26.15	8	3,784	0.21%
2021/01/13	10	26.15	1	26.10	26.10	9	3,773	0.24%
2021/01/11	1	26.80	0	0.00	26.75	1	3,702	0.03%
2021/01/08	1	26.50	0	0.00	26.45	1	3,680	0.03%
2021/01/07	0.7	27.00	2	26.85	26.90	-1.3	3,658	-0.04%
2021/01/05	1	27.90	0	28.20	27.60	1	3,567	0.03%
2021/01/04	5.1	28.51	9	28.12	28.25	-3.9	3,547	-0.11%
2020/12/31	0	0.00	2	28.95	28.45	-2	3,478	-0.06%
2020/12/30	2	28.55	0	0.00	28.70	2	3,451	0.06%
2020/12/29	4	29.78	40	29.26	28.80	-36	3,435	-1.05%
2020/12/28	15	29.90	7	29.84	29.35	8	3,310	0.24%
2020/12/25	26	28.61	0	0.00	28.30	26	3,066	0.85%
2020/12/24	7	29.37	2	28.73	28.65	5	2,989	0.17%
2020/12/23	4.2	28.34	6	27.89	29.00	-1.8	2,911	-0.06%
2020/12/22	23	30.34	29	30.20	28.05	-6	2,739	-0.22%
2020/12/21	21	30.17	2	30.38	30.95	19	1,990	0.95%
2020/12/18	3	27.10	4	27.33	28.15	-1	1,510	-0.07%
2020/12/17	0	0.00	5	25.65	25.60	-5	1,250	-0.40%
2020/12/16	0	0.00	0.1	25.15	25.30	-0.1	1,210	-0.01%
2020/12/03	1	25.05	0.3	25.00	24.85	0.7	1,444	0.05%
2020/11/30	0	0.00	3	25.10	24.90	-3	1,571	-0.19%
2020/11/27	0	0.00	1	25.10	25.05	-1	1,561	-0.06%
2020/11/26	8	25.21	5	25.30	25.25	3	1,570	0.19%
2020/11/25	1	25.00	0	0.00	25.05	1	1,603	0.06%
2020/11/13	0	0.00	0.2	23.97	24.05	-0.2	1,680	-0.01%
2020/11/12	0	0.00	2	24.10	23.85	-2	1,789	-0.11%
2020/11/11	0	0.00	5	24.50	24.60	-5	1,765	-0.28%
2020/10/30	1	24.90	0	0.00	24.60	1	1,986	0.05%
2020/10/27	0	0.00	1	25.35	25.10	-1	2,102	-0.05%
2020/10/26	1	25.10	0	0.00	25.15	1	2,154	0.05%
2020/10/13	1	24.70	0	0.00	24.65	1	2,317	0.04%
2020/10/12	0	0.00	0	25.00	25.15	0	2,325	0.00%
2020/10/08	1	24.65	0	0.00	24.85	1	2,394	0.04%
2020/10/06	0	0.00	1	24.75	24.90	-1	2,394	-0.04%
2020/09/30	0	0.00	0.2	24.10	24.10	-0.2	2,417	-0.01%
2020/09/25	10	23.80	0	0.00	23.80	10	2,432	0.41%
2020/09/22	0	0.00	1	24.65	24.45	-1	2,380	-0.04%
2020/09/18	1	25.00	0	0.00	24.95	1	2,367	0.04%
2020/09/15	0	0.00	4	25.00	24.95	-4	2,384	-0.17%
2020/09/14	0	0.00	1	25.10	25.10	-1	2,380	-0.04%
2020/09/11	8	25.40	5	25.78	25.25	3	2,354	0.13%
2020/09/10	1	25.35	0	0.00	25.30	1	2,148	0.05%
2020/09/07	0	0.00	1	25.25	25.70	-1	2,099	-0.05%
2020/08/31	6	24.42	2	25.05	24.75	4	2,042	0.20%
2020/08/24	0	0.00	1	24.30	24.25	-1	2,011	-0.05%
2020/08/21	3	24.42	0	0.00	24.45	3	2,031	0.15%
2020/08/20	1	24.30	0	0.00	24.15	1	2,068	0.05%
2020/08/19	1	25.40	0	0.00	25.40	1	2,022	0.05%
2020/08/10	2	26.15	2	25.85	25.25	0	1,900	0.00%
2020/08/07	0	0.00	1	25.95	25.70	-1	1,868	-0.05%
2020/08/04	4	25.78	8	26.14	25.65	-4	1,869	-0.21%
2020/08/03	0	0.00	1	25.75	26.40	-1	1,840	-0.05%
2020/07/30	9	25.11	1	25.15	25.15	8	1,897	0.42%
2020/07/22	0	0.00	1	25.15	24.70	-1	1,832	-0.05%
2020/07/21	0	0.00	1.4	24.77	24.60	-1.4	1,772	-0.08%
2020/07/20	2	24.78	0	0.00	24.75	2	1,759	0.11%
2020/07/17	1	24.00	0	0.00	24.10	1	1,737	0.06%
2020/07/15	3	24.48	0	0.00	23.80	3	1,746	0.17%
2020/07/03	0	0.00	1	23.20	23.15	-1	1,622	-0.06%
2020/06/29	0	0.00	12	22.90	22.80	-12	1,656	-0.72%
2020/06/23	1	22.95	1	22.95	22.95	0	1,630	0.00%
2020/06/22	1	23.50	0	0.00	23.25	1	1,611	0.06%
2020/06/11	0	0.00	1	24.20	24.05	-1	1,669	-0.06%
2020/06/09	1	25.30	0	0.00	25.30	1	1,662	0.06%
2020/06/08	1	25.45	3	25.60	25.55	-2	1,676	-0.12%
2020/06/04	1	24.85	0	0.00	24.80	1	1,634	0.06%
2020/06/02	1	24.80	0	0.00	25.15	1	1,632	0.06%
2020/06/01	2	24.95	0	0.00	25.10	2	1,619	0.12%
2020/05/27	0	0.00	3	24.50	24.85	-3	1,518	-0.20%
2020/05/26	1	23.70	1	24.10	23.80	0	1,476	0.00%
2020/05/25	2.1	23.90	0	0.00	24.00	2.1	1,473	0.14%
2020/05/22	3	23.85	0	0.00	23.80	3	1,481	0.20%
2020/05/21	1	24.30	0	0.00	24.30	1	1,473	0.07%
2020/05/18	5	24.50	0	0.00	24.50	5	1,404	0.36%
2020/05/15	1	23.50	0	0.00	23.50	1	1,383	0.07%
2020/05/13	0	0.00	0.4	24.85	24.85	-0.4	1,340	-0.03%
2020/05/12	1	25.00	11	24.57	24.75	-10	1,322	-0.76%
2020/05/08	0	0.00	4	24.26	24.00	-4	1,296	-0.31%
2020/05/07	3	23.80	0	0.00	23.90	3	1,277	0.23%
2020/05/06	1	24.15	0	0.00	24.35	1	1,248	0.08%
2020/05/05	10	23.30	0	0.00	23.35	10	1,127	0.89%
2020/04/17	0	0.00	2	19.80	19.85	-2	1,112	-0.18%
2020/04/16	0	0.00	5	19.20	19.65	-5	1,140	-0.44%
2020/04/15	0	0.00	2	19.25	19.30	-2	1,134	-0.18%
2020/04/14	2	18.75	0	0.00	19.00	2	1,134	0.18%
2020/04/10	5	19.05	5	19.28	19.05	0	1,132	0.00%
2020/04/09	5	18.97	5	19.20	19.00	0	1,135	0.00%
2020/04/06	5	17.80	0	0.00	17.70	5	1,132	0.44%
2020/03/31	2	17.70	2	18.05	17.60	0	1,123	0.00%
2020/03/30	1	16.85	1	16.85	16.80	0	1,099	0.00%
2020/03/24	2	16.55	0	0.00	16.55	2	1,105	0.18%
2020/03/23	1	16.50	7	16.33	16.45	-6	1,109	-0.54%
2020/03/20	5	15.80	0	0.00	17.10	5	1,111	0.45%
2020/03/19	0	0.00	10	16.45	15.55	-10	1,096	-0.91%
2020/03/18	0	0.00	3	17.10	17.00	-3	1,073	-0.28%
2020/03/13	0	0.00	5	18.88	19.30	-5	1,002	-0.50%
2020/03/12	0	0.00	1	20.80	20.55	-1	976	-0.10%
2020/03/09	1	23.05	1	22.65	22.55	0	920	0.00%
2020/03/05	3	23.00	0	0.00	23.10	3	901	0.33%
2020/02/25	0	0.00	4	23.80	23.65	-4	875	-0.46%
2020/02/12	1	24.40	0	0.00	24.50	1	862	0.12%
2020/02/05	0	0.00	1	23.30	23.30	-1	868	-0.12%
2020/01/16	0	0.00	2	26.45	26.40	-2	792	-0.25%
2020/01/15	2	26.40	0	0.00	26.40	2	800	0.25%
2020/01/14	5	26.50	1	26.50	26.35	4	843	0.47%
2020/01/10	10	26.15	15	26.07	26.25	-5	832	-0.60%
2020/01/09	0.1	26.60	0	0.00	26.80	0.1	795	0.01%
2020/01/08	5	26.65	2	26.55	26.50	3	804	0.37%
2019/12/30	2	26.95	0	0.00	26.95	2	853	0.23%
2019/12/27	0	0.00	0	26.60	26.80	0	842	0.00%
2019/12/23	1	27.00	0	0.00	27.15	1	843	0.12%
2019/12/17	0	0.00	0.8	26.55	26.75	-0.8	826	-0.10%
2019/12/11	1	26.55	0	0.00	26.50	1	915	0.11%
2019/12/04	1	26.30	0	0.00	26.35	1	1,026	0.10%
2019/11/26	2	26.75	0	0.00	26.75	2	1,066	0.19%
2019/11/14	2	26.10	0	0.00	26.20	2	1,124	0.18%
2019/11/11	1	26.70	0	0.00	26.65	1	1,129	0.09%
2019/11/08	0	0.00	2.5	27.22	27.10	-2.5	1,117	-0.22%
2019/11/07	2	27.20	1	27.45	27.60	1	1,107	0.09%
2019/11/06	2	26.98	11	27.01	27.00	-9	1,076	-0.84%
2019/11/05	0	0.00	1	27.40	27.00	-1	1,109	-0.09%
2019/10/31	1	26.85	0	0.00	27.00	1	1,085	0.09%
2019/10/28	0	0.00	8	26.85	26.80	-8	1,096	-0.73%
2019/10/23	1	27.10	0	0.00	27.00	1	1,112	0.09%
2019/10/22	0	0.00	2	27.80	27.15	-2	1,115	-0.18%
2019/10/21	8	27.50	0	0.00	27.50	8	1,079	0.74%
2019/10/18	0	0.00	1	26.90	26.90	-1	1,060	-0.09%
2019/10/15	11	27.20	31	27.25	27.20	-20	1,179	-1.70%
2019/10/14	31	27.04	0	0.00	27.10	31	1,207	2.57%
2019/09/18	1	27.55	3	27.30	26.95	-2	1,290	-0.15%
2019/09/17	3	26.55	5	26.50	26.45	-2	1,213	-0.16%
2019/08/29	0	0.00	3	25.30	25.25	-3	1,271	-0.24%
2019/08/28	0	0.00	4	25.55	25.20	-4	1,284	-0.31%
2019/08/26	0	0.00	5	25.30	25.35	-5	1,272	-0.39%
2019/08/23	3	25.62	0	0.00	25.55	3	1,273	0.24%
2019/08/22	1	25.50	0	0.00	25.65	1	1,292	0.08%
2019/08/16	1	25.50	1	25.55	25.50	0	1,337	0.00%
2019/08/15	0	0.00	0	25.85	25.70	0	1,349	0.00%
2019/08/14	1	26.20	0	0.00	26.00	1	1,459	0.07%
2019/08/13	1	26.10	0	0.00	26.20	1	1,518	0.07%
2019/08/07	10	26.40	5	26.72	26.40	5	1,527	0.33%
2019/07/26	5	26.95	0	0.00	26.70	5	1,719	0.29%
2019/07/24	0	0.00	15	26.75	26.70	-15	1,730	-0.87%
2019/07/22	0	0.00	1	27.05	26.85	-1	1,729	-0.06%
2019/07/19	0	0.00	19	27.50	27.20	-19	1,716	-1.11%
2019/07/18	38	27.58	0	0.00	27.30	38	1,714	2.22%
2019/07/16	3	27.10	4.5	27.04	27.05	-1.5	1,607	-0.09%
2019/07/09	0	0.00	1	26.80	26.45	-1	1,643	-0.06%
2019/07/08	1	26.45	0	0.00	26.35	1	1,637	0.06%
2019/07/05	1	26.60	0	0.00	26.60	1	1,643	0.06%
2019/07/04	0	0.00	4	26.94	26.90	-4	1,633	-0.24%
2019/07/03	0	0.00	2	26.90	26.80	-2	1,641	-0.12%
2019/07/02	1	26.95	0	0.00	27.05	1	1,625	0.06%
2019/07/01	0	0.00	4	26.50	26.40	-4	1,602	-0.25%
2019/06/27	0	0.00	4	26.53	26.35	-4	1,677	-0.24%
2019/06/26	0	0.00	4	26.35	26.30	-4	1,707	-0.23%
2019/06/25	1	26.35	0	0.00	26.30	1	1,717	0.06%
2019/06/24	2	26.40	0	0.00	26.40	2	1,743	0.11%
2019/06/21	0	0.00	6	26.55	26.60	-6	1,755	-0.34%
2019/06/20	5	26.31	0	0.00	26.35	5	1,763	0.28%
2019/06/18	11	26.29	0	0.00	26.20	11	1,980	0.56%
2019/06/14	1	26.55	4	26.83	26.50	-3	2,128	-0.14%
2019/06/10	10	26.32	0	0.00	26.20	10	2,114	0.47%
2019/06/06	5	26.85	3	26.93	26.40	2	2,101	0.10%
2019/06/05	0	0.00	1	26.80	27.10	-1	2,093	-0.05%
2019/05/31	4	26.55	4	26.85	26.45	0	2,103	0.00%
2019/05/29	1	26.35	0	0.00	26.35	1	2,132	0.05%
2019/05/28	1	27.00	0	0.00	26.95	1	2,144	0.05%
2019/05/27	2	27.25	0	0.00	27.30	2	2,227	0.09%
2019/05/24	0	0.00	2	27.15	26.90	-2	2,302	-0.09%
2019/05/22	2	27.35	7	27.37	27.10	-5	2,380	-0.21%
2019/05/21	12	28.04	8	28.08	27.20	4	2,470	0.16%
2019/05/20	3	26.93	0	0.00	27.40	3	2,634	0.11%
2019/05/17	0	0.00	1	25.95	25.50	-1	2,690	-0.04%
2019/05/15	0	0.00	5	25.77	25.75	-5	2,908	-0.17%
2019/05/14	5	25.22	0	0.00	25.30	5	2,945	0.17%
2019/05/10	0	0.00	2	26.48	26.10	-2	3,094	-0.06%
2019/05/09	2	26.35	41	26.79	26.25	-39	3,088	-1.26%
2019/05/08	2	26.95	0	0.00	27.05	2	3,072	0.07%
2019/05/07	2	27.45	0.1	27.40	27.40	1.9	3,076	0.06%
2019/05/06	1	27.65	14	27.97	27.65	-13	3,088	-0.42%
2019/05/03	2	27.48	22	27.48	27.30	-20	3,091	-0.65%
2019/04/26	0	0.00	2	26.05	26.10	-2	3,026	-0.07%
2019/04/25	0	0.00	6	26.25	26.20	-6	3,052	-0.20%
2019/04/24	2	26.25	0	0.00	26.25	2	3,056	0.07%
2019/04/17	2	26.55	5	26.40	26.40	-3	3,068	-0.10%
2019/04/16	1	26.70	4	26.15	26.35	-3	3,068	-0.10%
2019/04/12	0	0.00	3	27.45	27.30	-3	3,016	-0.10%
2019/04/11	2	27.85	2	28.00	27.65	0	3,012	0.00%
2019/04/10	1	27.65	1	27.75	27.60	0	3,007	0.00%
2019/04/09	2	27.93	1	27.95	27.80	1	3,003	0.03%
2019/04/08	3	27.52	0	0.00	27.40	3	2,986	0.10%
2019/04/02	1	27.20	0	0.00	27.30	1	2,980	0.03%
2019/04/01	1	27.25	0	0.00	27.30	1	2,993	0.03%
2019/03/29	5	28.80	2	28.73	28.20	3	3,007	0.10%
2019/03/25	5	27.89	0	0.00	27.75	5	2,971	0.17%
2019/03/22	5	28.98	20	28.98	28.50	-15	2,949	-0.51%
2019/03/21	43.4	29.93	5	29.87	29.50	38.4	2,877	1.33%
2019/03/20	5	29.36	3	29.18	29.25	2	2,735	0.07%
2019/03/19	0	0.00	1	28.65	28.45	-1	2,623	-0.04%
2019/03/18	30.7	28.72	0	0.00	28.55	30.7	2,601	1.18%
2019/03/15	0	0.00	11	28.67	28.70	-11	2,579	-0.43%
2019/03/08	3	27.18	0	0.00	27.20	3	2,575	0.12%
2019/03/07	1	27.25	1	27.40	27.40	0	2,602	0.00%
2019/03/06	1	28.20	0	0.00	28.25	1	2,584	0.04%
2019/02/27	1	28.70	0	0.00	28.60	1	2,611	0.04%
2019/02/26	4	29.35	0	0.00	28.80	4	2,590	0.15%
2019/02/22	1	28.30	3	28.50	28.20	-2	2,414	-0.08%
2019/02/21	4	28.90	2	29.40	28.95	2	2,371	0.08%
2019/02/19	12	28.19	12	28.61	29.10	0	2,203	0.00%
2019/02/18	0	0.00	3	26.85	26.70	-3	1,946	-0.15%
2019/02/15	3	25.40	7	26.01	26.15	-4	1,928	-0.21%
2019/02/14	0	0.00	2	24.50	24.50	-2	1,725	-0.12%
2019/02/12	3	24.37	8	24.21	24.30	-5	1,684	-0.30%
2019/02/11	4	25.48	0	0.00	25.15	4	1,536	0.26%
2019/01/29	0	0.00	1	26.00	26.00	-1	1,529	-0.07%
2019/01/28	0	0.00	1	25.85	25.70	-1	1,539	-0.06%
2019/01/24	1	26.05	2	26.15	26.60	-1	1,550	-0.06%
2019/01/23	0	0.00	0.8	24.90	25.05	-0.8	1,460	-0.06%
2019/01/21	1.4	24.56	0	0.00	24.50	1.4	1,468	0.10%
2019/01/09	0	0.00	1.3	24.60	24.40	-1.3	1,516	-0.08%
2019/01/08	0	0.00	1	24.40	24.80	-1	1,519	-0.07%
2019/01/07	2	24.43	1	24.60	24.60	1	1,523	0.07%
2018/12/27	2	25.50	2	25.35	25.00	0	1,763	0.00%
2018/12/26	2	24.95	0	0.00	24.75	2	1,799	0.11%
2018/12/25	2	25.25	0	0.00	25.25	2	1,910	0.10%
2018/12/24	3	26.55	4	26.43	26.20	-1	2,009	-0.05%
2018/12/22	5	26.13	4	26.31	26.20	1	2,224	0.04%
2018/12/21	3	25.38	0	0.00	25.20	3	2,322	0.13%
2018/12/20	1	26.40	1	26.30	25.85	0	2,715	0.00%
2018/12/18	0.1	27.00	0	0.00	27.00	0.1	3,031	0.00%
2018/12/07	2	28.30	4	27.86	27.80	-2	3,112	-0.06%
2018/12/06	6	28.06	0	0.00	27.55	6	3,137	0.19%
2018/12/04	3	29.13	2	29.50	29.10	1	3,116	0.03%
2018/12/03	1	29.25	0	0.00	29.15	1	3,118	0.03%
2018/11/30	14	28.90	7	28.93	28.85	7	3,110	0.23%
2018/11/29	3	29.97	0.3	29.90	29.90	2.7	3,072	0.09%
2018/11/28	0.2	30.00	0	0.00	29.95	0.2	3,062	0.01%
2018/11/27	0	0.00	10	29.95	29.90	-10	3,056	-0.33%
2018/11/26	12	30.65	6	30.28	30.30	6	3,041	0.20%
2018/11/23	0	0.00	6	32.24	32.00	-6	2,990	-0.20%
2018/11/22	4	33.36	12	33.53	32.65	-8	2,980	-0.27%
2018/11/21	15	32.80	9	33.19	33.05	6	2,971	0.20%
2018/11/20	10	33.00	10	33.10	33.00	0	2,966	0.00%
2018/11/15	2	33.20	6	33.12	33.20	-4	3,016	-0.13%
2018/11/14	18	33.98	12	34.07	33.65	6	2,998	0.20%
2018/11/12	13	32.76	23	33.18	32.35	-10	2,919	-0.34%
2018/11/09	10	32.10	2	32.30	33.00	8	2,909	0.27%
2018/11/07	2	32.95	0	0.00	32.60	2	2,903	0.07%
2018/11/06	3	33.00	5	32.06	32.00	-2	2,893	-0.07%
2018/11/05	4.9	32.90	0	0.00	32.55	4.9	2,876	0.17%
2018/11/02	7	33.41	16	32.98	32.95	-9	2,855	-0.32%
2018/10/30	7	31.64	21	32.24	31.90	-14	2,791	-0.50%
2018/10/29	9	31.35	0	0.00	31.70	9	2,769	0.32%
2018/10/26	4	31.75	0	0.00	31.40	4	2,769	0.14%
2018/10/25	12	32.86	16	32.11	31.30	-4	2,786	-0.14%
2018/10/24	0	0.00	1	32.05	31.85	-1	2,750	-0.04%
2018/10/23	1	31.95	0	0.00	31.70	1	2,757	0.04%
2018/10/19	0	0.00	3	31.80	32.15	-3	2,876	-0.10%
2018/10/17	2	31.50	6	31.77	31.35	-4	2,979	-0.13%
2018/10/15	6	31.70	4	31.54	31.80	2	2,998	0.07%
2018/10/12	6	31.44	9	31.63	32.20	-3	2,998	-0.10%
2018/10/11	18	31.57	8	31.61	31.50	10	2,980	0.34%
2018/10/09	6	35.13	4	34.96	34.95	2	2,938	0.07%
2018/10/08	2.7	35.68	2	35.13	35.30	0.7	2,986	0.02%
2018/10/05	5	35.29	8	36.05	35.10	-3	3,037	-0.10%
2018/10/04	2	38.28	1	38.00	37.75	1	2,988	0.03%
2018/10/03	37	39.04	17	39.65	38.10	20	2,958	0.68%
2018/10/02	23	40.03	20.5	40.36	40.05	2.5	2,852	0.09%
2018/10/01	35	41.56	19	41.52	41.60	16	2,765	0.58%
2018/09/28	4	40.80	20	41.46	39.80	-16	2,552	-0.63%
2018/09/27	19	42.07	12	42.18	42.70	7	2,425	0.29%
2018/09/26	82	39.87	123	39.98	41.15	-41	2,053	-2.00%	大賣/
2018/09/25	51	36.81	1	37.45	37.45	50	1,803	2.77%
2018/09/21	15	34.86	40	34.72	34.05	-25	1,777	-1.41%
2018/09/20	17	34.51	29	34.70	34.70	-12	1,790	-0.67%
2018/09/19	103	34.67	65	34.60	34.15	38	1,866	2.04%	大買/
2018/09/14	0	0.00	4	33.20	33.00	-4	2,284	-0.18%
2018/09/13	2	34.93	3	34.27	33.60	-1	2,305	-0.04%
2018/09/12	7	34.17	5	33.82	33.75	2	2,307	0.09%
2018/09/11	2	32.80	0	0.00	32.80	2	2,298	0.09%
2018/09/10	0	0.00	5	32.80	32.95	-5	2,334	-0.21%
2018/09/07	2	34.55	0	0.00	33.55	2	2,352	0.09%
2018/09/05	3	35.08	0	0.00	35.10	3	2,415	0.12%
2018/09/04	0	0.00	0.2	35.10	35.30	-0.2	2,495	-0.01%
2018/09/03	1	34.80	0	0.00	34.50	1	2,529	0.04%
2018/08/30	0	0.00	4	36.45	36.50	-4	2,583	-0.15%
2018/08/28	1	37.70	3	37.22	36.85	-2	2,667	-0.07%
2018/08/27	2	37.05	3	37.27	37.15	-1	2,790	-0.04%
2018/08/24	2	38.13	6	37.69	37.30	-4	2,871	-0.14%
2018/08/23	6.2	38.11	3	38.40	38.20	3.2	2,896	0.11%
2018/08/22	2	36.60	1	36.50	36.20	1	2,903	0.03%
2018/08/21	0	0.00	4	36.13	36.10	-4	2,937	-0.14%
2018/08/20	3	36.90	2	35.88	37.10	1	3,081	0.03%
2018/08/17	1	34.50	0	0.00	35.25	1	3,129	0.03%
2018/08/16	1	32.55	0	0.00	32.85	1	3,214	0.03%
2018/08/14	2	34.50	2	34.18	34.15	0	3,339	0.00%
2018/08/13	1	35.00	1	35.80	35.10	0	3,416	0.00%
2018/08/10	0	0.00	2	37.15	37.05	-2	3,579	-0.06%
2018/08/09	0.2	37.30	2	37.30	37.30	-1.8	3,720	-0.05%
2018/08/08	0	0.00	5	37.52	37.35	-5	3,908	-0.13%
2018/08/07	2	37.70	0.8	37.80	37.85	1.2	4,066	0.03%
2018/08/06	2.2	37.46	0	0.00	37.30	2.2	4,265	0.05%
2018/08/03	2.6	38.02	0	0.00	37.95	2.6	4,580	0.06%
2018/08/01	2.2	39.02	2	40.40	38.65	0.2	4,964	0.00%
2018/07/31	4.1	42.17	4	41.43	41.10	0.1	5,096	0.00%
2018/07/30	0	0.00	2.2	40.75	40.75	-2.2	5,153	-0.04%
2018/07/18	0	0.00	13	15.78	15.60	-13	5,229	-0.25%
2018/07/17	4	16.03	3	15.93	15.85	1	5,248	0.02%
2018/07/16	7	16.49	7	16.49	16.55	0	5,300	0.00%
2018/07/13	5	15.20	1	15.15	15.50	4	5,436	0.07%
2018/07/12	2	15.13	1	15.10	15.15	1	5,518	0.02%
2018/07/11	1	15.15	3	15.15	15.15	-2	5,621	-0.04%
2018/07/10	2	15.40	1	15.35	15.45	1	5,750	0.02%
2018/07/09	1	15.60	1	15.40	15.30	0	6,005	0.00%
2018/07/06	3	15.40	17	14.91	15.45	-14	6,457	-0.22%
2018/07/05	6	15.13	0	0.00	15.20	6	7,094	0.08%
2018/07/04	4	16.25	0	0.00	16.10	4	7,627	0.05%
2018/07/03	7	17.16	0	0.00	17.00	7	7,720	0.09%
2018/07/02	0	0.00	1	17.70	17.75	-1	7,924	-0.01%
2018/06/29	0	0.00	5	17.88	17.85	-5	8,066	-0.06%
2018/06/28	1	17.85	18	17.86	17.75	-17	8,279	-0.21%
2018/06/27	0	0.00	9	18.09	18.05	-9	8,685	-0.10%
2018/06/26	1	17.70	2	17.70	17.65	-1	9,058	-0.01%
2018/06/25	1	18.15	1	18.50	18.15	0	9,292	0.00%
2018/06/21	1	19.00	0	0.00	18.90	1	9,520	0.01%
2018/06/20	0	0.00	9	19.18	19.10	-9	9,512	-0.09%
2018/06/19	14	19.95	1	20.30	19.35	13	9,482	0.14%
2018/06/14	7	20.06	11	19.75	19.70	-4	9,338	-0.04%
2018/06/13	17	18.83	9	19.47	19.70	8	9,122	0.09%
2018/06/12	2	17.98	7	17.96	17.95	-5	8,940	-0.06%
2018/06/07	1	18.40	5	18.28	18.30	-4	8,910	-0.04%
2018/06/06	0.4	18.40	0	0.00	18.40	0.4	8,919	0.00%
2018/06/04	0	0.00	5	18.96	18.85	-5	8,870	-0.06%
2018/06/01	10.4	18.97	1	19.35	18.90	9.4	8,831	0.11%
2018/05/31	5	18.40	26	18.26	18.20	-21	8,761	-0.24%
2018/05/30	2	18.70	3	18.60	18.50	-1	8,779	-0.01%
2018/05/29	0	0.00	5	18.81	18.45	-5	8,778	-0.06%
2018/05/28	2	18.35	3	18.55	18.25	-1	8,746	-0.01%
2018/05/25	3.3	18.75	7	19.00	18.70	-3.7	8,721	-0.04%
2018/05/24	12	18.55	11	18.00	19.30	1	8,710	0.01%
2018/05/23	1	18.30	1	18.55	18.05	0	8,637	0.00%
2018/05/22	1	19.00	2	19.00	18.95	-1	8,568	-0.01%
2018/05/21	1	19.20	6	19.22	19.10	-5	8,536	-0.06%
2018/05/18	5	19.35	19	19.55	19.50	-14	8,493	-0.16%
2018/05/17	2	19.18	7	19.59	19.15	-5	8,462	-0.06%
2018/05/16	0	0.00	3	20.45	20.30	-3	8,321	-0.04%
2018/05/15	11	21.25	7	21.02	20.85	4	8,292	0.05%
2018/05/14	0	0.00	16	20.25	20.30	-16	8,277	-0.19%
2018/05/11	14	21.09	22	21.01	20.70	-8	8,260	-0.10%
2018/05/10	17	21.33	80	21.12	20.90	-63	8,217	-0.77%
2018/05/09	45	21.15	2	22.40	21.50	43	8,186	0.53%
2018/05/08	9	21.08	15	21.09	20.90	-6	8,040	-0.07%
2018/05/07	19	21.78	15	21.81	22.00	4	7,918	0.05%
2018/05/04	9	20.59	0	0.00	20.05	9	7,744	0.12%
2018/05/03	12	21.58	221	21.52	21.40	-209	7,599	-2.75%	大賣/鉅額交易
2018/05/02	17	24.19	47	24.62	23.70	-30	7,419	-0.40%
2018/04/30	36	22.98	27	24.17	24.20	9	7,147	0.13%
2018/04/27	9	20.07	6	20.54	22.00	3	6,924	0.04%
2018/04/26	15	22.15	301	22.30	21.45	-286	6,817	-4.20%	大賣/鉅額交易
2018/04/25	2	23.50	0	0.00	23.80	2	6,690	0.03%
2018/04/24	2	25.50	4	24.30	24.00	-2	6,694	-0.03%
2018/04/23	0	0.00	6	25.33	25.10	-6	6,860	-0.09%
2018/04/20	13	25.19	11	25.66	25.40	2	6,824	0.03%
2018/04/19	15	26.08	12.6	26.18	25.90	2.4	6,738	0.04%
2018/04/18	275	24.55	0	0.00	24.80	275	6,566	4.19%	大買/鉅額交易
2018/04/17	304	24.79	3	24.15	24.05	301	6,658	4.52%	大買/鉅額交易
2018/04/16	6	24.20	8	23.76	24.30	-2	6,680	-0.03%
2018/04/13	29	25.82	12	25.77	25.50	17	6,977	0.24%
2018/04/12	14	26.06	63	26.21	26.40	-49	6,854	-0.72%
2018/04/11	45	24.10	31.3	23.32	26.05	13.7	6,572	0.21%
2018/04/10	38	23.08	105	23.29	23.70	-67	5,896	-1.14%	大賣/
2018/04/09	3	22.10	33	22.10	22.10	-30	5,290	-0.57%
2018/04/03	38	18.96	39	19.26	20.10	-1	5,118	-0.02%
2018/04/02	7	18.47	7	18.71	18.40	0	4,878	0.00%
2018/03/31	50	18.48	22	18.66	18.60	28	4,723	0.59%
2018/03/30	47	18.17	63	18.30	18.35	-16	4,498	-0.36%
2018/03/29	23	16.99	8	17.04	17.70	15	4,080	0.37%
2018/03/28	23	16.31	19	16.12	16.20	4	3,675	0.11%
2018/03/27	28	15.40	0	0.00	15.80	28	3,398	0.82%
2018/03/26	3	14.42	11	14.40	14.40	-8	3,143	-0.25%
2018/03/23	4	14.34	0	0.00	14.30	4	3,129	0.13%
2018/03/22	0	0.00	8	14.35	14.30	-8	3,114	-0.26%
2018/03/21	5	14.40	0	0.00	14.30	5	3,114	0.16%
2018/03/20	4	14.30	2	14.30	14.30	2	3,107	0.06%
2018/03/19	0	0.00	9	14.24	14.25	-9	3,105	-0.29%
2018/03/16	4	14.43	0	0.00	14.20	4	3,104	0.13%
2018/03/15	1	14.40	0	0.00	14.40	1	3,095	0.03%
2018/03/12	11	14.44	0	0.00	14.20	11	3,072	0.36%
2018/03/06	2	14.30	3	14.25	14.25	-1	3,016	-0.03%
2018/03/05	6	14.25	6	14.12	14.35	0	3,012	0.00%
2018/03/02	3	13.90	2	13.90	13.95	1	2,966	0.03%
2018/03/01	2	13.58	30	13.85	13.90	-28	2,966	-0.94%
2018/02/27	2	13.70	7	13.73	13.75	-5	2,994	-0.17%
2018/02/26	3	13.95	10	13.90	13.90	-7	2,997	-0.23%
2018/02/23	9	13.32	1	13.10	14.00	8	3,000	0.27%
2018/02/22	2	13.15	6	13.23	13.05	-4	2,968	-0.13%
2018/02/21	1	13.30	0	0.00	13.40	1	2,967	0.03%
2018/02/12	0	0.00	24	13.00	13.00	-24	2,973	-0.81%
2018/02/09	0	0.00	8	13.02	13.00	-8	2,969	-0.27%
2018/02/07	3	13.23	0	0.00	13.45	3	2,976	0.10%
2018/02/06	30	12.67	1	13.20	12.80	29	2,951	0.98%
2018/02/05	0	0.00	5	13.95	13.75	-5	2,897	-0.17%
2018/02/02	3	14.30	0	0.00	14.20	3	2,894	0.10%
2018/02/01	0	0.00	7	14.55	14.60	-7	2,930	-0.24%
2018/01/31	5	14.15	1	14.30	14.30	4	2,909	0.14%
2018/01/30	1	13.90	0	0.00	13.95	1	2,988	0.03%
2018/01/29	4	14.15	0	0.00	14.10	4	3,116	0.13%
2018/01/25	0	0.00	1	14.05	14.10	-1	3,154	-0.03%
2018/01/24	3	14.00	0	0.00	14.00	3	3,150	0.10%
2018/01/23	6	14.46	2	14.25	14.50	4	3,107	0.13%
2018/01/22	1	14.30	0	0.00	14.30	1	3,099	0.03%
2018/01/19	10	14.83	0	0.00	14.55	10	3,098	0.32%
2018/01/18	3	14.73	4	14.98	14.80	-1	3,062	-0.03%
2018/01/17	43	14.97	309	15.24	15.25	-266	2,957	-8.99%	大賣/鉅額交易
2018/01/16	1	13.95	15	13.90	13.95	-14	2,700	-0.52%
2018/01/15	6	13.82	0	0.00	13.70	6	2,661	0.23%
2018/01/12	4	13.80	0	0.00	13.80	4	2,617	0.15%
2018/01/11	18	13.97	11	13.99	13.85	7	2,561	0.27%
2018/01/10	6	14.87	4	14.80	14.75	2	2,356	0.08%
2018/01/09	25	14.90	1	15.05	15.25	24	2,210	1.09%
2018/01/08	1	13.45	1	13.45	13.90	0	1,768	0.00%
2018/01/05	29	12.10	0	0.00	12.65	29	1,616	1.79%
2018/01/04	0	0.00	25	11.48	11.50	-25	1,419	-1.76%
2018/01/02	0	0.00	7	11.43	11.45	-7	1,450	-0.48%