台船 (2208)-凱基-基隆券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.00
漲跌
▼0.05
漲幅
-0.28%
成交量
2,641張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	13	18.01	6	18.15	18.00	7	5,067	0.14%
2024/05/07	11	18.09	1	18.20	18.05	10	5,081	0.20%
2024/05/06	9	18.07	13	18.21	18.25	-4	5,090	-0.08%
2024/05/03	6	18.10	9	18.17	18.15	-3	5,088	-0.06%
2024/05/02	8	18.09	9	18.17	18.10	-1	5,090	-0.02%
2024/04/30	18	18.18	10	18.21	18.20	8	5,145	0.16%
2024/04/29	20	18.25	18	18.37	18.35	2	5,227	0.04%
2024/04/26	24	18.07	22	18.16	18.15	2	5,244	0.04%
2024/04/25	23	18.11	11	18.11	18.10	12	5,267	0.23%
2024/04/24	7	18.28	8	18.41	18.30	-1	5,312	-0.02%
2024/04/23	49	18.40	3	18.35	18.30	46	5,410	0.85%
2024/04/22	18	18.38	15	18.46	18.45	3	5,500	0.05%
2024/04/19	6	18.73	6	18.78	18.70	0	5,679	0.00%
2024/04/18	26	19.04	28	19.07	19.05	-2	6,197	-0.03%
2024/04/17	8	18.85	8	18.96	19.00	0	6,202	0.00%
2024/04/16	53	19.07	58	18.98	18.85	-5	6,218	-0.08%
2024/04/15	59	19.49	65	19.38	19.40	-6	6,169	-0.10%
2024/04/12	12	19.05	0	0.00	19.05	12	6,116	0.20%
2024/04/11	14	19.14	20	19.24	19.15	-6	6,134	-0.10%
2024/04/10	5	19.70	26	19.56	19.50	-21	6,071	-0.35%
2024/04/09	17	18.98	14	19.06	19.05	3	5,805	0.05%
2024/04/08	7	18.95	5	19.07	18.90	2	5,772	0.03%
2024/04/03	3	18.50	24	18.74	18.85	-21	5,764	-0.36%
2024/04/02	7	18.77	3	19.05	18.70	4	5,767	0.07%
2024/04/01	20	18.79	15	18.87	18.90	5	5,790	0.09%
2024/03/29	19	18.90	17	19.00	18.85	2	5,753	0.03%
2024/03/28	12	19.14	2	19.30	18.95	10	5,740	0.17%
2024/03/27	7	19.09	12.1	19.12	19.10	-5.1	5,696	-0.09%
2024/03/26	67	19.19	59	19.38	18.80	8	5,614	0.14%
2024/03/25	5	19.10	4	19.20	19.10	1	5,481	0.02%
2024/03/22	11	18.96	26	19.08	19.05	-15	5,430	-0.28%
2024/03/21	22	18.77	24	18.88	18.90	-2	5,313	-0.04%
2024/03/20	13	18.88	10	18.92	18.75	3	5,245	0.06%
2024/03/19	24	19.14	42	19.13	19.25	-18	5,153	-0.35%
2024/03/18	12	18.49	51	18.33	18.60	-39	4,770	-0.82%
2024/03/15	15	17.62	45	17.72	17.75	-30	4,490	-0.67%
2024/03/14	12	17.59	6	17.68	17.60	6	4,455	0.13%
2024/03/13	34	17.67	20	17.74	17.65	14	4,453	0.31%
2024/03/12	24	17.75	15	17.93	17.75	9	4,430	0.20%
2024/03/11	8	17.69	24	17.73	17.75	-16	4,398	-0.36%
2024/03/08	9	17.55	0	0.00	17.55	9	4,380	0.21%
2024/03/07	16	17.76	6	17.80	17.75	10	4,387	0.23%
2024/03/06	9	17.92	6	18.03	17.90	3	4,330	0.07%
2024/03/05	9.1	17.97	31	17.97	17.95	-21.9	4,295	-0.51%
2024/03/04	18	18.04	5	18.10	18.00	13	4,260	0.31%
2024/03/01	12	18.19	9	18.27	18.20	3	4,242	0.07%
2024/02/29	50	18.40	36	18.37	18.35	14	4,228	0.33%
2024/02/27	17	18.10	21	18.22	18.05	-4	4,145	-0.10%
2024/02/26	3	18.05	18	18.12	18.05	-15	4,100	-0.37%
2024/02/23	27	18.05	3	18.30	17.95	24	4,062	0.59%
2024/02/22	17	18.12	27	18.16	18.20	-10	3,970	-0.25%
2024/02/21	15	17.88	10.3	17.95	17.90	4.7	3,829	0.12%
2024/02/20	15	17.97	6.2	18.10	18.00	8.8	3,776	0.23%
2024/02/19	8	17.86	15	18.05	18.15	-7	3,678	-0.19%
2024/02/16	16	18.17	17	18.26	18.15	-1	3,611	-0.03%
2024/02/15	7	18.15	17	18.15	18.15	-10	3,584	-0.28%
2024/02/05	31	17.76	15	17.74	17.90	16	3,542	0.45%
2024/02/02	11	18.09	9	18.15	18.05	2	3,471	0.06%
2024/02/01	7	18.19	19	18.25	18.25	-12	3,441	-0.35%
2024/01/31	21	18.06	6	18.15	18.05	15	3,425	0.44%
2024/01/30	17	18.27	14	18.46	18.20	3	3,396	0.09%
2024/01/29	16	18.26	3	18.35	18.25	13	3,358	0.39%
2024/01/26	16	18.44	1	18.45	18.40	15	3,340	0.45%
2024/01/25	6	18.53	0	0.00	18.55	6	3,323	0.18%
2024/01/24	7	18.46	14	18.59	18.60	-7	3,298	-0.21%
2024/01/23	4	18.38	9	18.48	18.45	-5	3,225	-0.15%
2024/01/22	0	0.00	4	18.20	18.10	-4	3,130	-0.13%
2024/01/19	18	17.95	3	17.95	17.95	15	3,079	0.49%
2024/01/18	49	18.05	1	18.05	18.00	48	3,017	1.59%
2024/01/17	15	18.29	3	18.50	18.15	12	2,941	0.41%
2024/01/16	10	18.66	1	18.75	18.55	9	2,832	0.32%
2024/01/15	19	19.11	11	19.32	19.05	8	2,728	0.29%
2024/01/12	25.5	18.72	49	18.56	18.90	-23.5	2,509	-0.94%
2024/01/09	1	20.80	0	0.00	20.45	1	1,843	0.05%
2024/01/08	0	0.00	2	21.05	20.90	-2	1,802	-0.11%
2024/01/02	0.5	20.15	0	0.00	20.10	0.5	1,696	0.03%
2023/12/29	3	20.27	2	20.30	20.30	1	1,680	0.06%
2023/12/28	3.1	20.33	1	20.25	20.25	2.1	1,655	0.13%
2023/12/27	7	20.48	20	20.49	20.45	-13	1,648	-0.79%
2023/12/19	1	20.60	0	0.00	20.60	1	1,821	0.06%
2023/12/18	1	21.25	0	0.00	21.20	1	1,888	0.05%
2023/12/13	1	21.30	0	0.00	21.35	1	2,153	0.05%
2023/12/12	1	21.40	2	21.38	21.35	-1	2,174	-0.05%
2023/12/11	0	0.00	1	21.45	21.45	-1	2,192	-0.05%
2023/12/06	2	21.80	0	0.00	21.65	2	2,223	0.09%
2023/12/05	2	22.13	1	22.00	22.05	1	2,238	0.04%
2023/12/04	2	22.20	1	22.25	22.20	1	2,227	0.04%
2023/12/01	0	0.00	1	21.80	21.60	-1	2,201	-0.05%
2023/11/29	0	0.00	1	21.65	21.80	-1	2,313	-0.04%
2023/11/24	1	21.60	3	21.53	21.60	-2	2,324	-0.09%
2023/11/22	1	21.15	3	21.20	21.15	-2	2,312	-0.09%
2023/11/21	0	0.00	1	21.10	21.15	-1	2,337	-0.04%
2023/11/16	2	20.75	1	20.85	20.90	1	2,455	0.04%
2023/11/15	0	0.00	0.1	20.75	20.85	-0.1	2,452	0.00%
2023/11/08	1	20.65	0	0.00	20.60	1	2,556	0.04%
2023/11/03	0	0.00	0	20.65	20.50	0	2,744	0.00%
2023/11/02	0	0.00	5	20.50	20.50	-5	2,751	-0.18%
2023/10/31	5	20.20	5	20.20	20.15	0	2,765	0.00%
2023/10/26	0	20.45	0	0.00	20.35	0	2,854	0.00%
2023/10/19	2	20.70	1	20.65	20.70	1	2,950	0.03%
2023/10/17	0	0.00	0.2	21.10	20.85	-0.2	2,985	-0.01%
2023/10/16	2	21.25	1	21.35	21.10	1	3,010	0.03%
2023/10/06	5	21.70	0	0.00	21.75	5	3,087	0.16%
2023/10/05	3	21.90	3	21.85	21.85	0	3,110	0.00%
2023/10/04	1	21.90	1	21.85	21.90	0	3,129	0.00%
2023/10/03	0	22.25	5	22.10	22.00	-5	3,123	-0.16%
2023/10/02	4	22.40	2	22.25	22.25	2	3,115	0.06%
2023/09/28	3	23.33	6	23.68	22.85	-3	3,073	-0.10%
2023/09/27	2	23.55	0	23.35	23.40	2	3,022	0.07%
2023/09/26	6	23.49	3	23.65	23.40	3	3,072	0.10%
2023/09/25	1	24.10	0	0.00	23.90	1	3,099	0.03%
2023/09/21	10	24.03	0	0.00	23.65	10	3,276	0.31%
2023/09/20	32	24.77	28	24.68	24.65	4	3,243	0.12%
2023/09/19	1	23.90	12	24.14	23.90	-11	2,977	-0.37%
2023/09/18	0	0.00	5	23.85	23.65	-5	2,948	-0.17%
2023/09/15	5	23.55	0	0.00	23.45	5	2,945	0.17%
2023/09/14	0	0.00	1	23.70	23.75	-1	2,933	-0.03%
2023/09/12	1	23.45	0	0.00	23.25	1	3,034	0.03%
2023/09/08	0	0.00	2	24.03	24.00	-2	3,078	-0.06%
2023/09/07	1	23.80	1	23.85	23.80	0	3,117	0.00%
2023/09/06	1.1	23.90	1	24.05	23.80	0.1	3,151	0.00%
2023/09/05	0	0.00	1	23.85	23.85	-1	3,155	-0.03%
2023/09/04	1.1	23.80	11	23.89	23.75	-9.9	3,151	-0.31%
2023/08/31	3	22.90	7	23.03	23.20	-4	3,160	-0.13%
2023/08/29	7	22.66	13	22.80	22.85	-6	3,276	-0.18%
2023/08/28	5	23.07	1	23.10	22.65	4	3,299	0.12%
2023/08/25	3	22.77	1	22.65	22.70	2	3,321	0.06%
2023/08/24	1	23.00	0	0.00	22.90	1	3,332	0.03%
2023/08/23	1	22.20	1	21.75	22.20	0	3,301	0.00%
2023/08/21	1	21.40	0	0.00	21.25	1	3,437	0.03%
2023/08/18	1	21.45	1	21.50	21.45	0	3,513	0.00%
2023/08/17	1	20.85	0	0.00	21.20	1	3,639	0.03%
2023/08/16	0	0.00	5	20.80	20.80	-5	3,837	-0.13%
2023/08/14	2	21.60	0	0.00	21.30	2	3,929	0.05%
2023/08/11	2	21.75	1	21.95	21.85	1	3,992	0.03%
2023/08/10	11	21.59	42	21.65	21.65	-31	4,061	-0.76%
2023/08/09	1	23.45	1	23.55	23.55	0	4,065	0.00%
2023/08/07	11	23.42	0.2	23.40	23.40	10.8	4,245	0.25%
2023/08/02	1	23.35	1	23.50	23.25	0	4,406	0.00%
2023/08/01	4	23.46	0	0.00	23.45	4	4,445	0.09%
2023/07/31	7	23.51	3	23.35	23.35	4	4,567	0.09%
2023/07/25	0	23.15	0	0.00	23.10	0	5,132	0.00%
2023/07/24	0	0.00	1	23.45	23.05	-1	5,276	-0.02%
2023/07/21	14	23.28	0	0.00	23.40	14	5,369	0.26%
2023/07/20	1	23.60	1	23.20	23.60	0	5,619	0.00%
2023/07/19	3	23.07	2	23.13	23.05	1	5,723	0.02%
2023/07/18	2	23.25	2	23.28	23.20	0	6,021	0.00%
2023/07/17	1	23.70	4	23.33	23.70	-3	6,255	-0.05%
2023/07/13	1	23.95	2	23.95	23.90	-1	7,371	-0.01%
2023/07/12	1	24.20	0	0.00	24.10	1	8,602	0.01%
2023/07/11	1	24.45	2	24.63	24.45	-1	10,315	-0.01%
2023/07/10	1	24.00	1	24.00	24.00	0	11,545	0.00%
2023/07/07	1	24.15	1	24.35	24.15	0	12,009	0.00%
2023/07/06	2	24.63	2	24.80	24.50	0	12,275	0.00%
2023/07/05	3	24.80	4	24.96	24.70	-1	12,664	-0.01%
2023/07/04	23	24.98	2	25.30	24.95	21	12,964	0.16%
2023/07/03	21	24.43	3	24.85	24.95	18	13,434	0.13%
2023/06/30	1.1	24.76	8	25.20	24.75	-6.9	13,414	-0.05%
2023/06/29	1	24.75	1	24.70	24.75	0	13,260	0.00%
2023/06/28	1	24.35	9	24.53	24.35	-8	13,288	-0.06%
2023/06/27	1	23.80	1	23.90	23.75	0	13,354	0.00%
2023/06/26	5	24.30	0	0.00	24.00	5	13,520	0.04%
2023/06/21	0	0.00	2	24.27	24.35	-2	13,543	-0.01%
2023/06/20	6	24.51	68	24.30	24.30	-62	13,572	-0.46%
2023/06/19	1	24.50	0	24.68	24.65	1	13,584	0.01%
2023/06/16	2	24.10	2	24.25	24.25	0	13,523	0.00%
2023/06/15	41	23.82	0	24.00	24.00	41	13,496	0.30%
2023/06/14	10	23.80	0	0.00	23.80	10	13,495	0.07%
2023/06/13	3	23.95	0.7	24.05	24.00	2.4	13,476	0.02%
2023/06/12	1	24.35	5	24.35	24.40	-4	13,450	-0.03%
2023/06/09	1	24.80	1	24.85	24.85	0	13,444	0.00%
2023/06/07	0	0.00	0.1	25.20	25.00	-0.1	13,615	0.00%
2023/06/06	1	24.95	0	0.00	25.00	1	13,710	0.01%
2023/06/05	43	25.23	3	25.25	25.25	40	13,754	0.29%
2023/06/01	0	0.00	0	24.45	24.50	0	13,707	0.00%
2023/05/30	3	24.15	3	24.25	24.20	0	13,743	0.00%
2023/05/26	3	24.15	0	0.00	24.15	3	14,024	0.02%
2023/05/25	5	25.36	4	25.15	25.00	1	14,202	0.01%
2023/05/24	0	0.00	4	25.49	25.50	-4	14,532	-0.03%
2023/05/23	7	25.09	3	25.15	25.20	4	14,960	0.03%
2023/05/22	0	0.00	6	25.25	25.75	-6	15,172	-0.04%
2023/05/19	5	24.63	4	24.85	24.40	1	15,107	0.01%
2023/05/18	4.2	24.62	6	24.62	24.55	-1.8	15,087	-0.01%
2023/05/17	2.2	24.24	2	24.70	24.50	0.2	15,114	0.00%
2023/05/16	0.2	24.05	10	24.10	24.20	-9.9	15,064	-0.07%
2023/05/15	11	24.39	1	24.05	24.40	10	15,050	0.07%
2023/05/12	8	23.56	7	23.39	23.45	1	14,986	0.01%
2023/05/11	8	23.56	7	23.39	23.30	1	15,004	0.01%
2023/05/09	6	24.09	3	23.95	24.00	3	14,813	0.02%
2023/05/05	6	24.56	3	24.50	24.45	3	14,788	0.02%
2023/05/04	9	25.08	4	25.08	24.95	5	14,725	0.03%
2023/05/03	1.1	26.08	1	26.30	25.60	0.1	14,602	0.00%
2023/05/02	4	26.14	3	26.15	26.00	1	14,519	0.01%
2023/04/28	4	26.04	3	26.17	25.95	1	14,388	0.01%
2023/04/27	2	25.60	1	25.90	25.80	1	14,204	0.01%
2023/04/26	2	25.65	14	25.83	25.60	-12	14,028	-0.09%
2023/04/25	2	25.93	3	26.27	25.80	-1	13,919	-0.01%
2023/04/24	3	26.17	6	26.22	26.20	-3	13,643	-0.02%
2023/04/21	11	25.40	1	25.90	25.90	10	13,517	0.07%
2023/04/20	3	26.27	25	25.95	26.00	-22	13,184	-0.17%
2023/04/19	8	26.71	2	26.50	26.35	6	12,924	0.05%
2023/04/18	2	27.90	13	26.88	27.30	-11	12,499	-0.09%
2023/04/17	62	27.54	62	27.79	28.00	0	11,720	0.00%
2023/04/14	42	27.04	18	26.79	26.45	24	10,447	0.23%
2023/04/13	17	25.88	40	25.89	26.85	-23	8,708	-0.26%
2023/04/12	38	24.04	11	24.12	24.45	27	7,450	0.36%
2023/04/11	8	23.99	2	23.93	23.60	6	6,981	0.09%
2023/04/10	8	24.03	29	23.90	24.05	-21	6,724	-0.31%
2023/04/07	26	23.03	1.2	22.93	22.80	24.9	6,381	0.39%
2023/04/06	1	24.20	13	24.12	23.75	-12	6,051	-0.20%
2023/03/31	5	23.45	6	23.62	23.35	-1	5,535	-0.02%
2023/03/30	5	23.50	5	23.55	23.50	0	5,525	0.00%
2023/03/29	2	23.60	1.1	23.17	23.40	0.9	5,514	0.02%
2023/03/28	1	23.50	0	0.00	23.45	1	5,472	0.02%
2023/03/27	0	0.00	13	23.85	23.50	-13	5,380	-0.24%
2023/03/24	5	22.55	22	22.53	22.75	-17	5,266	-0.32%
2023/03/22	1	22.15	0	0.00	22.25	1	5,405	0.02%
2023/03/21	0	0.00	16	21.88	22.00	-16	5,397	-0.30%
2023/03/20	0	0.00	2	21.85	21.70	-2	5,399	-0.04%
2023/03/17	0	21.65	0	0.00	21.65	0	5,452	0.00%
2023/03/15	1	21.50	0	0.00	21.40	1	5,440	0.02%
2023/03/14	1	21.55	0	0.00	21.55	1	5,476	0.02%
2023/03/13	3	21.80	0.8	21.95	21.85	2.2	5,537	0.04%
2023/03/10	6	22.63	2	22.68	22.55	4	5,579	0.07%
2023/03/09	1	23.45	2	23.53	23.55	-1	5,546	-0.02%
2023/03/08	0	0.00	10	23.20	23.20	-10	5,953	-0.17%
2023/03/07	0	0.00	5	22.95	22.90	-5	6,051	-0.08%
2023/03/06	1	23.00	30	23.00	23.05	-29	6,032	-0.48%
2023/03/03	0	0.00	10	23.10	22.90	-10	6,013	-0.17%
2023/03/02	5	23.00	21	23.05	23.05	-16	6,033	-0.27%
2023/03/01	11	23.19	0	0.00	22.80	11	6,074	0.18%
2023/02/24	10	23.87	6	23.50	23.55	4	5,998	0.07%
2023/02/23	18	24.19	24	24.38	24.05	-6	5,785	-0.10%
2023/02/22	89	24.02	66	24.26	24.20	23	5,503	0.42%
2023/02/21	35	23.61	105	23.75	23.90	-70	5,138	-1.36%	大賣/
2023/02/20	0	0.00	8	22.70	23.25	-8	4,657	-0.17%
2023/02/17	0	0.00	6	21.58	21.50	-6	4,327	-0.14%
2023/02/15	1	21.45	0	0.00	21.00	1	4,246	0.02%
2023/02/14	0	0.00	23	20.80	20.65	-23	4,317	-0.53%
2023/02/13	4	20.88	2	21.00	21.00	2	4,358	0.05%
2023/02/10	5	20.86	3	20.95	20.65	2	4,522	0.04%
2023/02/09	12	20.60	9.5	20.56	20.50	2.5	4,544	0.06%
2023/02/08	0	0.00	2	20.25	20.25	-2	4,555	-0.04%
2023/02/06	9	20.27	15	20.43	20.20	-6	4,508	-0.13%
2023/02/03	7	20.36	5	20.42	20.45	2	4,443	0.05%
2023/02/02	9	20.09	5	19.97	20.10	4	4,350	0.09%
2023/02/01	1	19.50	14	19.67	19.85	-13	4,275	-0.30%
2023/01/31	1	19.15	5	19.23	19.35	-4	4,223	-0.09%
2023/01/30	1	18.70	0	0.00	18.70	1	4,170	0.02%
2023/01/16	5	18.50	5	18.40	18.40	0	4,142	0.00%
2023/01/10	0	0.00	4	18.65	18.65	-4	4,124	-0.10%
2023/01/09	14	18.62	0	0.00	18.70	14	4,119	0.34%
2023/01/06	5	18.98	0	0.00	18.85	5	4,097	0.12%
2023/01/05	1	19.00	0	0.00	19.00	1	4,116	0.02%
2022/12/30	2	19.45	2	19.55	19.50	0	4,107	0.00%
2022/12/29	3	19.45	10	19.35	19.30	-7	4,094	-0.17%
2022/12/28	0	0.00	3	19.80	19.70	-3	4,087	-0.07%
2022/12/23	1	19.50	1	19.50	19.50	0	3,976	0.00%
2022/12/22	0	0.00	2	19.60	19.60	-2	3,959	-0.05%
2022/12/21	1	19.45	0	0.00	19.45	1	3,958	0.03%
2022/12/20	0	0.00	22	19.33	19.15	-22	3,923	-0.56%
2022/12/19	2	20.00	0	0.00	19.75	2	3,892	0.05%
2022/12/16	2	20.20	1	20.10	20.10	1	3,873	0.03%
2022/12/15	17	20.51	6	20.56	20.30	11	3,799	0.29%
2022/12/14	5	19.70	3	19.78	19.70	2	3,580	0.06%
2022/12/13	0	0.00	8	20.00	19.70	-8	3,568	-0.22%
2022/12/12	6	19.55	0	0.00	19.55	6	3,539	0.17%
2022/12/09	3	19.65	6	19.97	19.90	-3	3,509	-0.09%
2022/12/08	7	19.64	0	0.00	19.65	7	3,437	0.20%
2022/12/07	3	19.60	22	19.50	19.65	-19	3,400	-0.56%
2022/12/06	5	19.95	7	19.55	19.55	-2	3,344	-0.06%
2022/12/05	29	19.98	7	20.35	19.90	22	3,272	0.67%
2022/12/02	22	19.99	1	20.20	19.95	21	3,171	0.66%
2022/12/01	5	19.85	0	19.80	19.55	5	3,017	0.17%
2022/11/30	90	20.48	86	20.55	19.90	4	2,906	0.14%
2022/11/29	0	0.00	4	19.85	19.85	-4	2,364	-0.17%
2022/11/25	0	0.00	2	18.50	18.35	-2	2,150	-0.09%
2022/11/23	6	18.12	3	18.70	18.45	3	2,030	0.15%
2022/11/22	2	18.00	3	18.10	18.25	-1	1,937	-0.05%
2022/11/21	5.2	17.49	10	17.60	17.40	-4.8	1,863	-0.26%
2022/11/18	5	17.94	0	0.00	17.80	5	1,846	0.27%
2022/11/15	10	18.24	0	0.00	18.20	10	1,752	0.57%
2022/11/14	8	18.53	10	18.45	18.50	-2	1,714	-0.12%
2022/11/11	3	19.03	7	19.31	18.75	-4	1,672	-0.24%
2022/11/10	5	18.86	4	19.28	18.95	1	1,586	0.06%
2022/11/09	10	18.30	3	18.50	18.65	7	1,411	0.50%
2022/11/08	31	18.53	2	18.70	18.50	29	1,331	2.18%
2022/11/07	0	0.00	20	17.70	18.15	-20	1,088	-1.84%
2022/11/04	0	0.00	11	15.92	16.50	-11	976	-1.13%
2022/11/01	0	0.00	18	14.86	15.10	-18	904	-1.99%
2022/10/31	3	14.70	12	14.89	14.70	-9	924	-0.97%
2022/10/28	15	14.76	1	15.05	14.70	14	934	1.50%
2022/10/27	30	14.85	23	14.96	15.00	7	984	0.71%
2022/10/26	6	14.80	6	14.90	14.80	0	986	0.00%
2022/10/25	6	14.85	0	0.00	14.75	6	977	0.61%
2022/10/24	0	0.00	21	14.98	15.00	-21	968	-2.17%
2022/10/21	7	14.54	10	14.73	14.60	-3	951	-0.32%
2022/10/20	21.1	14.59	12	14.68	14.65	9.1	948	0.96%
2022/10/19	15	14.95	21	15.08	15.00	-6	937	-0.64%
2022/10/18	6	14.93	7	15.11	15.00	-1	930	-0.11%
2022/10/17	20	14.63	27	14.81	14.90	-7	932	-0.75%
2022/10/14	5	14.84	42	14.96	15.00	-37	941	-3.93%
2022/10/13	64	14.90	1	14.85	14.55	63	936	6.73%
2022/10/12	19	15.40	5	15.47	15.40	14	912	1.53%
2022/10/11	1	15.75	0	0.00	15.70	1	900	0.11%
2022/10/06	6	16.05	7	16.16	16.15	-1	897	-0.11%
2022/10/03	0	0.00	35	15.86	16.00	-35	917	-3.81%
2022/09/30	3	15.75	3	15.80	15.85	0	917	0.00%
2022/09/29	0	0.00	3	16.25	16.10	-3	907	-0.33%
2022/09/28	15	16.14	0	0.00	15.90	15	902	1.66%
2022/09/27	4	16.58	3	16.65	16.65	1	876	0.11%
2022/09/26	9	16.88	0	0.00	16.75	9	877	1.03%
2022/09/23	13	17.22	53	17.20	17.20	-40	883	-4.53%
2022/09/22	3	17.35	0	0.00	17.50	3	877	0.34%
2022/09/21	3	17.50	31	17.62	17.60	-28	871	-3.21%
2022/09/20	5	17.50	4	17.66	17.65	1	870	0.11%
2022/09/19	20	17.61	50	17.55	17.55	-30	883	-3.39%
2022/09/16	3	17.80	155	17.83	17.80	-152	891	-17.04%	大賣/鉅額交易
2022/09/15	22	17.96	0	0.00	17.95	22	901	2.44%
2022/09/14	1	17.90	0	0.00	17.95	1	909	0.11%
2022/09/12	1	18.05	0	0.00	18.25	1	963	0.10%
2022/09/05	5	18.10	0	0.00	18.00	5	1,032	0.48%
2022/09/02	0	0.00	3	18.12	18.20	-3	1,061	-0.28%
2022/08/31	0	0.00	10	18.20	18.35	-10	1,061	-0.94%
2022/08/30	0	0.00	10	18.25	18.20	-10	1,071	-0.93%
2022/08/17	5	18.60	0	0.00	18.60	5	1,075	0.46%
2022/08/11	0	0.00	10	18.35	18.45	-10	1,090	-0.92%
2022/08/09	1	18.25	29	18.36	18.40	-28	1,114	-2.51%
2022/08/08	6	18.34	0	0.00	18.35	6	1,132	0.53%
2022/08/05	0	0.00	5	18.50	18.35	-5	1,163	-0.43%
2022/08/04	20	17.83	0	0.00	17.80	20	1,214	1.65%
2022/08/03	0	0.00	5	18.50	18.20	-5	1,236	-0.40%
2022/07/29	0	0.00	0.1	18.05	17.95	-0.1	1,267	-0.01%
2022/07/28	5	18.00	0	0.00	17.90	5	1,291	0.39%
2022/07/27	0	0.00	1	18.05	18.05	-1	1,300	-0.08%
2022/07/25	0	0.00	3	18.20	18.20	-3	1,329	-0.23%
2022/07/22	3	18.30	3	18.40	18.25	0	1,371	0.00%
2022/07/21	3	18.30	0	0.00	18.60	3	1,434	0.21%
2022/07/20	6	18.32	6	18.20	18.20	0	1,490	0.00%
2022/07/18	3.2	17.90	0	0.00	17.80	3.2	1,506	0.21%
2022/07/15	1	18.00	0	0.00	17.90	1	1,509	0.07%
2022/07/14	0	0.00	0.1	18.00	18.10	-0.1	1,539	-0.01%
2022/07/13	0	0.00	22	17.95	17.95	-22	1,553	-1.42%
2022/07/12	0	0.00	1	17.30	16.95	-1	1,549	-0.06%
2022/07/11	1	17.60	0	0.00	17.65	1	1,568	0.06%
2022/07/08	1	17.70	0	0.00	17.70	1	1,605	0.06%
2022/07/04	2	17.20	1	17.30	17.20	1	1,641	0.06%
2022/07/01	8	17.45	9	17.72	17.25	-1	1,661	-0.06%
2022/06/30	6	17.88	9	17.90	17.90	-3	1,651	-0.18%
2022/06/28	10	18.45	0	0.00	18.35	10	1,663	0.60%
2022/06/27	2	18.50	0	0.00	18.50	2	1,677	0.12%
2022/06/24	1	18.00	0	0.00	18.00	1	1,671	0.06%
2022/06/23	10	17.70	0	0.00	17.70	10	1,672	0.60%
2022/06/22	0.3	18.00	0	0.00	17.65	0.3	1,676	0.02%
2022/06/21	0	0.00	18	17.85	18.10	-18	1,674	-1.08%
2022/06/20	18	17.97	0	0.00	17.60	18	1,678	1.07%
2022/06/17	1	18.25	21	18.26	18.25	-20	1,680	-1.19%
2022/06/16	18	18.51	3	18.95	18.25	15	1,674	0.90%
2022/06/15	0	0.00	12	18.73	18.75	-12	1,680	-0.71%
2022/06/14	12	18.36	3	18.45	18.45	9	1,683	0.53%
2022/06/13	21	18.87	0	0.00	18.85	21	1,679	1.25%
2022/06/10	0	0.00	9	19.38	19.35	-9	1,689	-0.53%
2022/06/09	9	19.42	0	0.00	19.40	9	1,707	0.53%
2022/06/08	0	19.60	0	0.00	19.45	0	1,724	0.00%
2022/06/06	0	19.70	10	19.65	19.60	-10	1,885	-0.53%
2022/05/25	6	19.23	12	19.45	19.35	-6	2,045	-0.29%
2022/05/24	10	19.20	14	19.39	19.10	-4	2,067	-0.19%
2022/05/23	4	19.31	10	19.30	19.30	-6	2,072	-0.29%
2022/05/20	3	19.00	3	19.15	19.00	0	2,073	0.00%
2022/05/19	2	18.90	27	19.00	19.00	-25	2,093	-1.19%
2022/05/18	0	0.00	18	19.08	19.20	-18	2,185	-0.82%
2022/05/17	0	0.00	3	19.00	18.85	-3	2,186	-0.14%
2022/05/16	6	18.82	0	0.00	18.85	6	2,193	0.27%
2022/05/13	4	18.79	11	18.99	18.95	-7	2,187	-0.32%
2022/05/12	62	19.10	81	18.93	18.85	-19	2,163	-0.88%
2022/05/11	42	19.65	21	19.77	19.70	21	2,092	1.00%
2022/05/10	0	0.00	19	20.00	20.20	-19	2,059	-0.92%
2022/05/09	8	20.00	0	0.00	20.05	8	2,042	0.39%
2022/05/06	15	20.39	0	0.00	20.30	15	2,029	0.74%
2022/05/05	13	20.61	8	20.83	20.70	5	2,023	0.25%
2022/04/28	3	21.00	0	0.00	20.95	3	2,057	0.15%
2022/04/27	7	21.44	1	21.90	21.35	6	2,025	0.30%
2022/04/26	0	0.00	6	21.94	21.65	-6	1,967	-0.30%
2022/04/22	1	21.50	0	0.00	21.60	1	1,902	0.05%
2022/04/21	2	21.80	2	21.75	21.65	0	1,927	0.00%
2022/04/20	0	0.00	7	21.93	21.60	-7	1,954	-0.36%
2022/04/18	0	0.00	1	21.75	21.25	-1	1,930	-0.05%
2022/04/15	3	21.22	2	21.55	21.45	1	1,924	0.05%
2022/04/14	0	0.00	1.1	21.46	21.30	-1.1	1,918	-0.06%
2022/04/12	3	20.32	0	0.00	20.50	3	1,935	0.15%
2022/04/11	3.1	20.58	0	0.00	20.45	3.1	1,957	0.16%
2022/04/08	3	20.73	2	20.75	20.75	1	1,982	0.05%
2022/04/07	3	20.85	0	0.00	20.80	3	1,980	0.15%
2022/03/28	8	21.06	0	0.00	21.20	8	1,996	0.40%
2022/03/25	1	21.35	0	0.00	21.30	1	1,995	0.05%
2022/03/24	3	21.60	0	0.00	21.55	3	1,988	0.15%
2022/03/23	0	0.00	2	21.90	21.75	-2	1,997	-0.10%
2022/03/21	0	0.00	2	21.70	21.75	-2	1,961	-0.10%
2022/03/16	4	21.00	0	0.00	21.00	4	1,998	0.20%
2022/03/15	6	21.28	0	0.00	21.10	6	2,013	0.30%
2022/03/14	5	21.70	0	0.00	21.60	5	2,006	0.25%
2022/03/11	0.2	21.95	0	0.00	21.95	0.2	2,010	0.01%
2022/03/10	2	22.20	1	22.05	22.00	1	2,011	0.05%
2022/03/09	0	0.00	10	22.03	22.10	-10	1,963	-0.51%
2022/03/07	6	21.05	0	0.00	21.20	6	1,864	0.32%
2022/03/04	6	21.67	0	0.00	21.65	6	1,872	0.32%
2022/03/03	3	21.82	0	0.00	21.90	3	1,876	0.16%
2022/03/02	1	21.45	0	0.00	21.70	1	1,865	0.05%
2022/03/01	0	0.00	2	21.33	21.60	-2	1,868	-0.11%
2022/02/25	2	21.15	0	0.00	20.95	2	1,868	0.11%
2022/02/24	1	20.90	1	20.95	20.85	0	1,873	0.00%
2022/02/23	0	0.00	10	21.35	21.50	-10	1,865	-0.54%
2022/02/22	1	21.05	0	0.00	21.20	1	1,881	0.05%
2022/02/21	2	21.83	0	0.00	21.70	2	1,882	0.11%
2022/02/18	2.2	21.58	2	21.65	21.75	0.2	1,886	0.01%
2022/02/09	1	21.20	0	0.00	21.25	1	1,930	0.05%
2022/01/24	0	0.00	2	20.00	20.15	-2	2,129	-0.09%
2022/01/19	0.1	21.00	0	0.00	20.80	0.1	2,137	0.00%
2022/01/10	0	0.00	4	21.85	21.80	-4	2,160	-0.19%
2022/01/03	3	22.15	8	22.21	22.15	-5	2,192	-0.23%
2021/12/30	0	0.00	1	21.85	21.95	-1	2,198	-0.05%
2021/12/29	1	22.05	5	22.00	21.85	-4	2,209	-0.18%
2021/12/20	1	21.60	0	0.00	21.60	1	2,425	0.04%
2021/12/15	2	21.40	0	0.00	21.40	2	2,473	0.08%
2021/12/14	3	21.57	0	0.00	21.40	3	2,489	0.12%
2021/12/09	3	22.00	0	0.00	22.05	3	2,475	0.12%
2021/12/08	0	0.00	2	22.60	22.20	-2	2,460	-0.08%
2021/12/07	0	0.00	4	22.35	22.20	-4	2,465	-0.16%
2021/12/06	2	22.05	0	0.00	22.10	2	2,475	0.08%
2021/12/02	1	22.00	0	0.00	21.85	1	2,540	0.04%
2021/12/01	1	22.00	0	0.00	22.10	1	2,570	0.04%
2021/11/26	2	22.00	0	0.00	22.00	2	2,702	0.07%
2021/11/25	2	22.40	0	0.00	22.30	2	2,812	0.07%
2021/11/24	11	22.45	5	22.20	22.50	6	2,838	0.21%
2021/11/23	3	22.00	0	0.00	22.00	3	2,835	0.11%
2021/11/18	0.1	22.30	0	0.00	22.25	0.1	3,017	0.00%
2021/11/17	0	0.00	1	22.20	22.25	-1	3,271	-0.03%
2021/11/12	0	0.00	40	22.50	22.40	-40	3,764	-1.06%
2021/11/11	5	22.22	0	0.00	22.10	5	3,788	0.13%
2021/11/08	1	22.50	1	22.40	22.75	0	4,030	0.00%
2021/11/05	0	0.00	3	22.27	22.15	-3	4,069	-0.07%
2021/11/04	3	22.72	0	0.00	22.40	3	4,078	0.07%
2021/11/03	14	22.92	13	22.97	22.90	1	4,075	0.02%
2021/11/02	0	0.00	11	22.36	22.15	-11	4,000	-0.27%
2021/10/28	0	0.00	1	21.50	21.55	-1	4,050	-0.02%
2021/10/22	1	21.35	10	21.20	21.25	-9	4,341	-0.21%
2021/10/21	11	21.97	7	21.96	21.55	4	4,411	0.09%
2021/10/20	1	21.55	0	0.00	21.60	1	4,478	0.02%
2021/10/14	0	0.00	10	20.70	20.80	-10	4,970	-0.20%
2021/10/13	10	20.55	0	0.00	20.50	10	5,090	0.20%
2021/10/12	1	21.00	0	0.00	20.70	1	5,273	0.02%
2021/10/08	0	0.00	1	22.00	21.65	-1	5,619	-0.02%
2021/10/06	1	21.70	0	0.00	21.20	1	6,070	0.02%
2021/10/05	1	21.10	0	0.00	21.60	1	6,279	0.02%
2021/10/04	40	21.50	0	0.00	21.60	40	6,420	0.62%
2021/10/01	1	22.45	30	22.81	22.45	-29	6,574	-0.44%
2021/09/30	7	22.86	0	0.00	23.10	7	7,031	0.10%
2021/09/29	1	22.70	0	0.00	22.70	1	8,346	0.01%
2021/09/24	1	23.05	0	0.00	23.05	1	9,911	0.01%
2021/09/22	20	22.75	0	0.00	22.75	20	11,576	0.17%
2021/09/16	0	0.00	1	22.95	23.05	-1	13,779	-0.01%
2021/09/14	0	0.00	5	23.15	23.05	-5	17,417	-0.03%
2021/09/13	1	23.35	0	0.00	23.30	1	21,568	0.00%
2021/09/10	0	0.00	6	23.32	23.50	-6	24,448	-0.02%
2021/09/08	0	0.00	1	23.20	23.20	-1	27,334	0.00%
2021/09/07	0	0.00	10	23.60	23.50	-10	29,832	-0.03%
2021/09/06	0	0.00	46	23.61	23.40	-46	31,157	-0.15%
2021/09/03	3	24.17	5	24.02	23.85	-2	31,286	-0.01%
2021/09/02	1	24.15	15	24.14	24.10	-14	31,329	-0.04%
2021/09/01	3.1	24.31	0	0.00	24.10	3.1	31,427	0.01%
2021/08/31	14	24.58	7.2	24.50	24.65	6.8	31,969	0.02%
2021/08/26	30	24.41	0	0.00	24.00	30	32,704	0.09%
2021/08/25	0	0.00	2	23.95	24.20	-2	33,286	-0.01%
2021/08/24	5.1	23.95	26	24.13	23.85	-20.9	33,357	-0.06%
2021/08/23	40.1	24.27	14	24.43	24.00	26.1	33,394	0.08%
2021/08/20	0	0.00	9	23.18	23.10	-9	33,387	-0.03%
2021/08/19	16	24.44	9	24.22	23.50	7	33,397	0.02%
2021/08/18	1	23.90	0	0.00	24.10	1	33,180	0.00%
2021/08/17	0	0.00	2	23.00	22.80	-2	33,237	-0.01%
2021/08/13	10	24.00	61	23.64	23.95	-51	34,091	-0.15%
2021/08/12	60	23.39	0	0.00	23.45	60	33,970	0.18%
2021/08/11	2	23.40	5	23.40	23.35	-3	34,116	-0.01%
2021/08/10	2	23.75	0	0.00	23.75	2	34,202	0.01%
2021/08/06	7	24.14	6	24.25	23.95	1	34,464	0.00%
2021/08/05	3	24.02	1	23.95	23.95	2	34,663	0.01%
2021/08/04	0	0.00	22	24.16	24.25	-22	35,038	-0.06%
2021/08/03	22	24.06	63	24.34	24.00	-41	35,280	-0.12%
2021/08/02	60	24.19	4	24.20	24.20	56	35,478	0.16%
2021/07/30	2	24.20	12	24.13	24.05	-10	35,601	-0.03%
2021/07/28	10	23.85	3	23.90	23.85	7	35,757	0.02%
2021/07/27	2	24.85	0	0.00	24.40	2	36,236	0.01%
2021/07/26	55	24.87	5	25.04	24.90	50	36,648	0.14%
2021/07/23	3	24.72	3	25.07	25.20	0	36,871	0.00%
2021/07/22	3	24.33	11	24.47	24.35	-8	37,094	-0.02%
2021/07/21	1	24.50	34	24.89	24.10	-33	37,461	-0.09%
2021/07/20	70	24.86	0	0.00	24.80	70	38,136	0.18%
2021/07/19	36	25.50	30	25.33	25.60	6	38,573	0.02%
2021/07/16	44	25.20	20	25.10	25.15	24	40,374	0.06%
2021/07/15	18	26.19	43	26.28	25.75	-25	41,689	-0.06%
2021/07/14	43	25.01	12	24.87	24.90	31	42,415	0.07%
2021/07/13	28	25.79	11	25.63	25.20	17	43,019	0.04%
2021/07/12	53	26.09	22	26.05	25.80	31	42,947	0.07%
2021/07/09	16	26.53	14	26.98	26.40	2	42,805	0.00%
2021/07/08	30	27.32	4	27.31	27.05	26	42,891	0.06%
2021/07/07	21	27.36	32	27.54	27.50	-11	42,832	-0.03%
2021/07/06	75	28.07	104	27.89	28.25	-29	42,444	-0.07%	大賣/
2021/07/05	11	26.35	33	26.23	26.95	-22	41,278	-0.05%
2021/07/02	64	26.85	34	26.56	26.60	30	40,903	0.07%
2021/07/01	203	27.62	34	27.87	27.10	169	40,656	0.42%	大買/鉅額交易
2021/06/30	82	27.89	61	28.34	27.85	21	40,332	0.05%
2021/06/29	141	28.47	77	28.21	28.10	64	39,878	0.16%	大買/
2021/06/28	58	29.06	74	29.09	28.90	-16	39,901	-0.04%
2021/06/25	38	28.50	33	28.71	27.90	5	38,693	0.01%
2021/06/24	45	28.62	42	29.03	28.45	3	37,832	0.01%
2021/06/23	115	28.57	70	29.15	28.15	45	35,736	0.13%	大買/
2021/06/22	312	33.02	277.8	33.27	31.25	34.2	34,203	0.10%	大買/大賣/
2021/06/21	52	30.36	147.8	30.42	31.10	-95.8	30,045	-0.32%	大賣/
2021/06/18	95	28.82	174.3	28.76	28.30	-79.3	27,198	-0.29%	大賣/
2021/06/17	49	26.84	74	27.15	27.10	-25	25,096	-0.10%
2021/06/16	95	27.12	160	27.63	26.65	-65	24,395	-0.27%	大賣/
2021/06/15	38	25.18	215	25.48	26.15	-177	21,945	-0.81%	大賣/鉅額交易
2021/06/11	12	23.95	78	24.20	23.80	-66	20,715	-0.32%
2021/06/10	41	23.44	21	23.13	23.45	20	20,690	0.10%
2021/06/09	195	23.71	43	23.64	23.45	152	20,648	0.74%	大買/鉅額交易
2021/06/08	88	24.51	238	24.45	24.10	-150	20,565	-0.73%	大賣/鉅額交易
2021/06/07	89	23.54	3.1	23.50	23.90	85.9	20,083	0.43%
2021/06/04	134	23.89	159	24.03	24.10	-25	19,964	-0.13%	大買/大賣/
2021/06/03	123	23.54	198	23.70	24.00	-75	19,624	-0.38%	大買/大賣/
2021/06/02	6	23.56	214	23.64	23.40	-208	19,299	-1.08%	大賣/鉅額交易
2021/06/01	3	22.57	51.6	22.73	22.75	-48.6	18,664	-0.26%
2021/05/31	124	22.50	13	22.10	22.05	111	18,570	0.60%	大買/鉅額交易
2021/05/28	15	22.78	1	22.80	22.65	14	18,435	0.08%
2021/05/27	30	21.95	6	22.03	21.90	24	18,259	0.13%
2021/05/26	3	22.05	1	22.25	21.95	2	18,494	0.01%
2021/05/25	205.7	21.95	10	22.20	22.00	195.7	18,527	1.06%	大買/鉅額交易
2021/05/24	0	0.00	19	22.66	22.40	-19	18,330	-0.10%
2021/05/21	6	20.78	110	20.82	21.90	-104	17,771	-0.59%	大賣/鉅額交易
2021/05/20	100	20.08	0	0.00	19.95	100	17,418	0.57%
2021/05/19	23	20.26	75	20.22	20.45	-52	17,365	-0.30%
2021/05/18	30	19.26	80	19.29	20.05	-50	17,255	-0.29%
2021/05/17	147	18.50	23	18.60	18.25	124	17,120	0.72%	大買/鉅額交易
2021/05/14	2	20.25	4	20.13	20.10	-2	16,930	-0.01%
2021/05/13	25	19.64	9	19.49	19.80	16	16,782	0.10%
2021/05/12	25	21.11	11	20.82	20.75	14	16,521	0.08%
2021/05/11	35	23.44	2	23.15	23.00	33	16,099	0.20%
2021/05/10	12	24.88	7	25.01	24.65	5	15,833	0.03%
2021/05/07	5	24.10	0	0.00	24.75	5	15,601	0.03%
2021/05/06	9	24.22	20	24.08	23.75	-11	15,417	-0.07%
2021/05/05	6	23.85	0	0.00	23.90	6	15,253	0.04%
2021/05/04	44	24.41	6	23.77	23.75	38	15,096	0.25%
2021/05/03	73	26.17	39	26.41	25.50	34	14,515	0.23%
2021/04/29	27	25.07	46	25.20	25.30	-19	14,021	-0.14%
2021/04/28	36	25.87	1	25.65	25.65	35	13,724	0.26%
2021/04/27	44.2	26.69	16	27.24	26.50	28.2	13,380	0.21%
2021/04/26	50.9	27.27	51	27.27	27.30	-0.1	12,907	0.00%
2021/04/23	52	26.50	17	26.09	25.80	35	12,086	0.29%
2021/04/22	165	28.12	48.1	28.90	27.00	116.9	11,549	1.01%	大買/鉅額交易
2021/04/21	95	26.12	114.6	25.91	27.60	-19.6	9,621	-0.20%	大賣/
2021/04/20	94.1	25.45	189.6	25.89	25.10	-95.5	8,117	-1.18%	大賣/
2021/04/19	6	23.99	21	24.20	24.60	-15	7,019	-0.21%
2021/04/16	14	22.48	1	22.25	22.40	13	6,198	0.21%
2021/04/15	18	22.20	5	22.25	22.15	13	6,025	0.22%
2021/04/14	8.1	22.32	6.5	22.02	22.35	1.6	5,967	0.03%
2021/04/13	31	21.90	2	22.50	21.90	29	5,771	0.50%
2021/04/12	7	22.35	40	22.40	22.30	-33	5,613	-0.59%
2021/04/09	12.5	22.51	33	22.47	22.60	-20.5	5,550	-0.37%
2021/04/08	2	22.50	12	22.35	22.50	-10	5,392	-0.19%
2021/04/07	37	22.08	0	0.00	22.15	37	5,263	0.70%
2021/04/06	20	22.45	4.1	22.56	22.40	15.9	5,191	0.31%
2021/04/01	20	22.06	6	22.03	22.15	14	5,110	0.27%
2021/03/31	68	21.49	19.3	21.60	21.45	48.7	4,798	1.01%
2021/03/30	5	22.56	3	22.77	22.25	2	3,993	0.05%
2021/03/29	9	22.31	0	0.00	22.40	9	4,034	0.22%
2021/03/26	25	22.34	0	0.00	22.35	25	4,748	0.53%
2021/03/24	3	22.52	0	0.00	22.55	3	5,463	0.05%
2021/03/23	2	22.58	0	0.00	22.75	2	5,487	0.04%
2021/03/22	20	22.30	0	0.00	22.95	20	5,462	0.37%
2021/03/18	2	22.60	0	0.00	22.60	2	5,313	0.04%
2021/03/17	9	22.93	21	23.14	22.90	-12	5,234	-0.23%
2021/03/16	5.3	22.96	5.4	22.79	23.10	-0.1	5,088	0.00%
2021/03/15	1	21.70	0	0.00	21.90	1	4,942	0.02%
2021/03/12	3	22.20	2	22.05	22.00	1	4,899	0.02%
2021/03/11	23	21.93	10	21.80	21.90	13	4,838	0.27%
2021/03/10	1	22.70	50	22.55	22.45	-49	4,710	-1.04%
2021/03/09	11	22.91	0	0.00	23.00	11	4,636	0.24%
2021/03/08	6	23.08	1	23.15	22.95	5	4,632	0.11%
2021/03/05	6	23.35	0	0.00	23.40	6	4,586	0.13%
2021/03/04	1	23.50	0	0.00	23.70	1	4,584	0.02%
2021/03/03	1	23.30	0	0.00	23.70	1	4,570	0.02%
2021/03/02	50	23.69	0	0.00	23.40	50	4,574	1.09%
2021/02/26	27	23.74	1	23.90	23.95	26	4,553	0.57%
2021/02/19	0.2	24.90	0	0.00	24.90	0.2	3,993	0.00%
2021/02/18	21	25.30	20	25.50	25.30	1	3,966	0.03%
2021/02/17	7	23.90	0	0.00	24.40	7	3,906	0.18%
2021/02/05	5	23.92	1	24.00	23.95	4	3,887	0.10%
2021/02/04	1	24.00	0	0.00	24.00	1	3,914	0.03%
2021/02/01	5	24.00	0.9	24.00	23.90	4.1	3,905	0.10%
2021/01/29	1	24.40	0	0.00	24.05	1	3,888	0.03%
2021/01/27	0	0.00	0	25.10	25.00	0	3,866	0.00%
2021/01/19	0	0.00	0.1	25.20	24.70	-0.1	3,826	0.00%
2021/01/18	0	0.00	9	25.01	25.00	-9	3,834	-0.23%
2021/01/15	0	0.00	1.5	25.53	25.40	-1.5	3,820	-0.04%
2021/01/14	0	0.00	0	26.05	26.15	0	3,784	0.00%
2021/01/13	0	0.00	3	26.13	26.10	-3	3,773	-0.08%
2021/01/12	1	26.30	0	0.00	25.90	1	3,744	0.03%
2021/01/08	0	0.00	2	26.48	26.45	-2	3,680	-0.05%
2021/01/07	5	26.71	5	27.10	26.90	0	3,658	0.00%
2021/01/06	6	26.53	2	27.10	26.50	4	3,633	0.11%
2021/01/04	1	27.95	3	27.87	28.25	-2	3,547	-0.06%
2020/12/30	1	28.85	6	28.86	28.70	-5	3,451	-0.14%
2020/12/29	7	29.66	5	29.97	28.80	2	3,435	0.06%
2020/12/28	4	29.74	7	29.96	29.35	-3	3,310	-0.09%
2020/12/25	2	28.28	5	28.65	28.30	-3	3,066	-0.10%
2020/12/24	1	28.90	1	29.45	28.65	0	2,989	0.00%
2020/12/23	1	29.00	3	27.77	29.00	-2	2,911	-0.07%
2020/12/22	106	30.31	25	30.90	28.05	81	2,739	2.96%	大買/
2020/12/21	5	29.93	1	30.10	30.95	4	1,990	0.20%
2020/12/18	4	27.00	18.4	25.96	28.15	-14.4	1,510	-0.95%
2020/12/17	16	25.58	18	25.75	25.60	-2	1,250	-0.16%
2020/12/09	4	24.96	0	0.00	24.85	4	1,218	0.33%
2020/12/02	1	25.10	0	0.00	25.05	1	1,577	0.06%
2020/11/30	1	25.00	0	0.00	24.90	1	1,571	0.06%
2020/11/26	3	25.12	0	0.00	25.25	3	1,570	0.19%
2020/11/23	0	0.00	13	24.60	24.60	-13	1,552	-0.84%
2020/11/18	0	0.00	3	24.05	24.00	-3	1,578	-0.19%
2020/11/17	1	23.90	0	0.00	23.95	1	1,588	0.06%
2020/11/16	2	23.93	0	0.00	23.95	2	1,643	0.12%
2020/11/12	3	23.85	0	0.00	23.85	3	1,789	0.17%
2020/11/11	9	24.57	0	0.00	24.60	9	1,765	0.51%
2020/11/10	1	24.60	2	24.65	24.60	-1	1,770	-0.06%
2020/11/06	2	24.48	0	0.00	24.40	2	1,794	0.11%
2020/11/05	0	0.00	2	24.70	24.55	-2	1,820	-0.11%
2020/11/04	2	24.50	0	0.00	24.55	2	1,881	0.11%
2020/10/28	0	0.00	1	25.40	25.25	-1	2,105	-0.05%
2020/10/26	0	0.00	18	25.34	25.15	-18	2,154	-0.84%
2020/10/12	1	24.85	0	0.00	25.15	1	2,325	0.04%
2020/10/08	0	0.00	0.3	24.85	24.85	-0.3	2,394	-0.01%
2020/10/05	1	24.35	1	24.50	24.35	0	2,382	0.00%
2020/09/28	0	0.00	84	24.10	24.15	-84	2,419	-3.47%
2020/09/24	1	24.20	0	0.00	23.90	1	2,416	0.04%
2020/09/18	0	0.00	5	25.30	24.95	-5	2,367	-0.21%
2020/09/15	1	25.00	0	0.00	24.95	1	2,384	0.04%
2020/09/14	4	25.05	0	0.00	25.10	4	2,380	0.17%
2020/09/11	32	25.80	17	26.17	25.25	15	2,354	0.64%
2020/09/10	16	25.25	32	25.41	25.30	-16	2,148	-0.74%
2020/09/09	0	0.00	2	25.20	25.15	-2	2,135	-0.09%
2020/09/08	18	25.33	7	25.90	25.15	11	2,131	0.52%
2020/09/07	21	25.70	41	25.53	25.70	-20	2,099	-0.95%
2020/09/04	10	24.53	16	24.59	24.50	-6	2,001	-0.30%
2020/09/03	12	24.53	24	24.65	24.45	-12	2,009	-0.60%
2020/09/01	19	24.69	0	0.00	24.45	19	2,049	0.93%
2020/08/31	18	24.78	45	25.06	24.75	-27	2,042	-1.32%
2020/08/27	23	24.61	21	24.95	24.35	2	1,985	0.10%
2020/08/26	5	24.54	0	0.00	24.45	5	1,962	0.25%
2020/08/25	24	24.63	25	25.00	24.50	-1	1,978	-0.05%
2020/08/24	5	24.29	0	0.00	24.25	5	2,011	0.25%
2020/08/20	19	24.50	3	24.20	24.15	16	2,068	0.77%
2020/08/19	4	25.48	6	25.75	25.40	-2	2,022	-0.10%
2020/08/18	25	25.68	38	25.90	25.35	-13	1,980	-0.66%
2020/08/17	14	24.86	21	25.10	24.85	-7	1,869	-0.37%
2020/08/14	9	24.57	1	24.50	24.55	8	1,860	0.43%
2020/08/13	4	24.65	1	24.70	24.55	3	1,904	0.16%
2020/08/12	2	24.80	0	0.00	24.90	2	1,902	0.11%
2020/08/11	2	25.00	0	0.00	25.00	2	1,911	0.10%
2020/08/10	21	25.54	6.8	25.78	25.25	14.2	1,900	0.75%
2020/08/07	19	25.78	43	25.60	25.70	-24	1,868	-1.28%
2020/08/06	28	25.09	25	25.60	24.90	3	1,839	0.16%
2020/08/05	25	25.28	26	25.45	25.25	-1	1,845	-0.05%
2020/08/04	18	25.72	17	26.20	25.65	1	1,869	0.05%
2020/08/03	2	25.08	0	0.00	26.40	2	1,840	0.11%
2020/07/31	38	25.02	5	25.00	24.80	33	1,786	1.85%
2020/07/30	5.6	25.22	20	25.11	25.15	-14.4	1,897	-0.76%
2020/07/29	4	24.75	21	24.70	24.70	-17	1,876	-0.91%
2020/07/28	8	23.93	0	0.00	23.70	8	1,827	0.44%
2020/07/24	12	24.04	30	24.41	24.05	-18	1,834	-0.98%
2020/07/23	20	24.42	0	0.00	24.40	20	1,835	1.09%
2020/07/22	0	0.00	17	24.71	24.70	-17	1,832	-0.93%
2020/07/21	17	24.52	0	0.00	24.60	17	1,772	0.96%
2020/07/20	0	0.00	25	24.47	24.75	-25	1,759	-1.42%
2020/07/17	43	24.32	19	24.56	24.10	24	1,737	1.38%
2020/07/16	1	24.55	16	24.10	24.55	-15	1,758	-0.85%
2020/07/15	16	23.83	25	24.80	23.80	-9	1,746	-0.52%
2020/07/14	5	23.51	0	0.00	23.60	5	1,664	0.30%
2020/07/13	2	23.60	20	23.50	23.70	-18	1,671	-1.08%
2020/07/09	68	24.05	79	24.32	23.90	-11	1,663	-0.66%
2020/07/08	4	23.35	0	0.00	23.65	4	1,627	0.25%
2020/07/03	0	0.00	1	23.30	23.15	-1	1,622	-0.06%
2020/07/01	1	23.05	0	0.00	23.05	1	1,633	0.06%
2020/06/29	3	23.05	6	22.81	22.80	-3	1,656	-0.18%
2020/06/24	14	23.38	14	23.70	23.25	0	1,648	0.00%
2020/06/23	17	23.02	0	0.00	22.95	17	1,630	1.04%
2020/06/22	13	23.38	0	0.00	23.25	13	1,611	0.81%
2020/06/19	28	23.70	0	0.00	23.60	28	1,617	1.73%
2020/06/18	2	23.73	0	0.00	23.70	2	1,618	0.12%
2020/06/17	1	24.05	0	0.00	23.95	1	1,621	0.06%
2020/06/16	2	23.80	0	0.00	23.85	2	1,633	0.12%
2020/06/15	7	23.69	0	0.00	23.50	7	1,655	0.42%
2020/06/12	1	23.10	1	23.70	23.75	0	1,657	0.00%
2020/06/11	1	24.65	6	24.19	24.05	-5	1,669	-0.30%
2020/06/09	6	25.56	2	25.30	25.30	4	1,662	0.24%
2020/06/08	1	25.40	0	0.00	25.55	1	1,676	0.06%
2020/06/03	0	0.00	2	25.20	25.00	-2	1,644	-0.12%
2020/06/02	2	25.05	0	0.00	25.15	2	1,632	0.12%
2020/06/01	1	25.10	0	0.00	25.10	1	1,619	0.06%
2020/05/28	5	24.94	0	0.00	24.50	5	1,548	0.32%
2020/05/27	1	24.45	0	0.00	24.85	1	1,518	0.07%
2020/05/26	0	0.00	2	24.20	23.80	-2	1,476	-0.14%
2020/05/25	1	23.90	0	0.00	24.00	1	1,473	0.07%
2020/05/22	1	24.05	0	0.00	23.80	1	1,481	0.07%
2020/05/21	1	24.35	0	0.00	24.30	1	1,473	0.07%
2020/05/14	5	24.00	0	0.00	23.75	5	1,366	0.37%
2020/05/13	0	0.00	2	24.90	24.85	-2	1,340	-0.15%
2020/05/11	3	24.53	1	24.15	25.00	2	1,306	0.15%
2020/05/08	1	24.00	10	24.03	24.00	-9	1,296	-0.69%
2020/05/07	10	23.80	0	0.00	23.90	10	1,277	0.78%
2020/05/06	9	24.19	9	24.32	24.35	0	1,248	0.00%
2020/05/05	0	0.00	6	22.10	23.35	-6	1,127	-0.53%
2020/05/04	4	21.50	10	21.60	21.25	-6	1,095	-0.55%
2020/04/30	1	21.85	0	0.00	22.00	1	1,093	0.09%
2020/04/29	1	21.25	17	21.03	21.70	-16	1,095	-1.46%
2020/04/28	2	20.80	1	21.00	20.95	1	1,091	0.09%
2020/04/24	2	19.68	0	0.00	19.70	2	1,115	0.18%
2020/04/23	7	19.65	0	0.00	19.75	7	1,116	0.63%
2020/04/15	2	19.30	20	19.28	19.30	-18	1,134	-1.59%
2020/04/08	0	0.00	10	18.75	18.85	-10	1,137	-0.88%
2020/03/31	10	18.15	1	17.85	17.60	9	1,123	0.80%
2020/03/20	0	0.00	1	17.10	17.10	-1	1,111	-0.09%
2020/03/19	0	0.00	6	16.13	15.55	-6	1,096	-0.55%
2020/03/18	10	17.40	0	0.00	17.00	10	1,073	0.93%
2020/03/16	1	18.70	0	0.00	18.00	1	1,025	0.10%
2020/03/13	10	18.90	0	0.00	19.30	10	1,002	1.00%
2020/03/12	13	21.27	17	21.58	20.55	-4	976	-0.41%
2020/03/09	10	22.70	0	0.00	22.55	10	920	1.09%
2020/03/04	10	22.80	1	22.90	22.90	9	901	1.00%
2020/02/27	1	23.00	0	0.00	23.10	1	885	0.11%
2020/02/21	2	24.15	0	0.00	24.15	2	859	0.23%
2020/02/19	1	24.15	0.5	24.05	24.05	0.5	854	0.06%
2020/02/18	1	24.15	0	0.00	24.05	1	849	0.12%
2020/02/17	11	24.30	0	0.00	24.25	11	864	1.27%
2020/02/14	2	24.43	0	0.00	24.35	2	868	0.23%
2020/02/13	0	0.00	1	24.45	24.50	-1	871	-0.11%
2020/02/12	1	24.40	6	24.70	24.50	-5	862	-0.58%
2020/02/11	1	24.70	11	23.76	24.65	-10	854	-1.17%
2020/02/10	2	22.85	0	0.00	22.80	2	849	0.24%
2020/02/06	0	0.00	10	23.60	23.60	-10	869	-1.15%
2020/02/05	2	23.35	0	0.00	23.30	2	868	0.23%
2020/02/03	0	0.00	19	23.47	23.35	-19	854	-2.22%
2020/01/31	2	24.53	0	0.00	24.60	2	847	0.24%
2020/01/14	1	26.35	0	0.00	26.35	1	843	0.12%
2020/01/13	10	27.00	3	26.95	26.50	7	870	0.80%
2020/01/10	1	26.25	0	0.00	26.25	1	832	0.12%
2020/01/07	0	0.00	2	26.65	26.95	-2	843	-0.24%
2020/01/06	1	26.80	0	0.00	26.80	1	877	0.11%
2020/01/03	3	27.17	0	0.00	26.95	3	870	0.34%
2019/12/27	1	26.70	0	0.00	26.80	1	842	0.12%
2019/12/26	1	26.80	0	0.00	26.70	1	839	0.12%
2019/12/24	0	0.00	3	27.15	26.95	-3	848	-0.35%
2019/12/19	0	0.00	2	27.00	26.85	-2	828	-0.24%
2019/11/28	2	26.85	0	0.00	26.80	2	1,060	0.19%
2019/11/27	0.6	26.75	2	26.95	26.95	-1.4	1,068	-0.13%
2019/11/25	0	0.00	1	26.70	26.65	-1	1,087	-0.09%
2019/11/18	1	26.35	0	0.00	26.30	1	1,114	0.09%
2019/11/14	2	26.20	4	26.15	26.20	-2	1,124	-0.18%
2019/11/13	1	26.55	2	26.55	26.50	-1	1,128	-0.09%
2019/11/07	0	0.00	2	27.38	27.60	-2	1,107	-0.18%
2019/11/05	2	27.20	0	0.00	27.00	2	1,109	0.18%
2019/11/04	1	27.10	10	27.10	27.10	-9	1,084	-0.83%
2019/10/28	5	26.85	0	0.00	26.80	5	1,096	0.46%
2019/10/23	0	0.00	1	27.10	27.00	-1	1,112	-0.09%
2019/10/22	5	27.81	5	27.22	27.15	0	1,115	0.00%
2019/10/21	1	27.45	1	27.45	27.50	0	1,079	0.00%
2019/10/18	1	27.00	0	0.00	26.90	1	1,060	0.09%
2019/10/17	7	27.04	1	27.10	26.90	6	1,074	0.56%
2019/10/16	4	26.95	0	0.00	26.90	4	1,125	0.36%
2019/10/15	3	27.00	0	0.00	27.20	3	1,179	0.25%
2019/10/14	0	0.00	20	26.60	27.10	-20	1,207	-1.66%
2019/10/08	0	0.00	1	26.40	26.20	-1	1,175	-0.09%
2019/10/04	1	26.05	0	0.00	25.85	1	1,179	0.08%
2019/10/03	1	26.05	1	26.00	26.05	0	1,196	0.00%
2019/10/01	1	26.00	0	0.00	26.10	1	1,217	0.08%
2019/09/27	5	26.17	0	0.00	25.90	5	1,234	0.41%
2019/09/26	1	26.60	0	0.00	26.30	1	1,252	0.08%
2019/09/25	4	26.56	0	0.00	26.50	4	1,286	0.31%
2019/09/24	4	26.71	0	0.00	26.70	4	1,296	0.31%
2019/09/23	0	0.00	4	26.95	26.85	-4	1,297	-0.31%
2019/09/20	3	26.58	0	0.00	26.65	3	1,299	0.23%
2019/09/19	0	0.00	1	26.95	26.80	-1	1,296	-0.08%
2019/09/18	3	27.05	1	26.75	26.95	2	1,290	0.15%
2019/09/17	0	0.00	2	26.55	26.45	-2	1,213	-0.16%
2019/09/12	2	26.35	6	26.50	26.45	-4	1,231	-0.32%
2019/09/11	0	0.00	1	26.65	26.40	-1	1,221	-0.08%
2019/09/09	1	25.60	0	0.00	25.55	1	1,127	0.09%
2019/09/03	1	25.60	0	0.00	25.60	1	1,195	0.08%
2019/08/26	0	0.00	1	25.35	25.35	-1	1,272	-0.08%
2019/08/23	1	25.70	1	25.55	25.55	0	1,273	0.00%
2019/08/15	1	25.80	0	0.00	25.70	1	1,349	0.07%
2019/08/14	1	26.00	0	0.00	26.00	1	1,459	0.07%
2019/08/12	3	26.18	0	0.00	26.10	3	1,524	0.20%
2019/07/29	1	26.60	0	0.00	26.50	1	1,651	0.06%
2019/07/26	2	27.05	0	0.00	26.70	2	1,719	0.12%
2019/07/25	1	26.75	2	26.85	26.90	-1	1,723	-0.06%
2019/07/22	2	26.90	0	0.00	26.85	2	1,729	0.12%
2019/07/17	0	0.00	7	27.31	27.25	-7	1,666	-0.42%
2019/07/16	9	27.22	14	27.09	27.05	-5	1,607	-0.31%
2019/07/12	0	0.00	0.5	26.30	26.40	-0.5	1,564	-0.03%
2019/07/10	5	26.40	0	0.00	26.35	5	1,622	0.31%
2019/07/02	1	26.95	1	26.80	27.05	0	1,625	0.00%
2019/07/01	0	0.00	4.2	26.35	26.40	-4.2	1,602	-0.26%
2019/06/10	5	26.13	0	0.00	26.20	5	2,114	0.24%
2019/06/06	2	26.45	2	26.45	26.40	0	2,101	0.00%
2019/05/23	0	0.00	1	27.20	27.00	-1	2,339	-0.04%
2019/05/21	7	27.92	12	27.93	27.20	-5	2,470	-0.20%
2019/05/20	4	26.85	19	27.05	27.40	-15	2,634	-0.57%
2019/05/13	4	25.53	0	0.00	25.50	4	3,085	0.13%
2019/05/10	0	0.00	21	26.58	26.10	-21	3,094	-0.68%
2019/05/06	23	27.89	3	27.90	27.65	20	3,088	0.65%
2019/05/03	6	27.98	5	27.45	27.30	1	3,091	0.03%
2019/05/02	0	0.00	6	26.55	26.70	-6	3,034	-0.20%
2019/04/29	0	0.00	5	26.25	26.20	-5	3,032	-0.16%
2019/04/19	3	25.95	0	0.00	26.50	3	3,065	0.10%
2019/04/17	11	26.50	7	26.46	26.40	4	3,068	0.13%
2019/04/16	18	26.63	1	26.35	26.35	17	3,068	0.55%
2019/04/15	11	27.23	0	0.00	27.05	11	3,029	0.36%
2019/04/09	0	0.00	6	27.80	27.80	-6	3,003	-0.20%
2019/04/08	10	27.48	0	0.00	27.40	10	2,986	0.33%
2019/04/03	0	0.00	5	27.30	27.30	-5	2,986	-0.17%
2019/04/01	6	27.28	0	0.00	27.30	6	2,993	0.20%
2019/03/28	0.6	28.25	2	28.30	28.30	-1.4	2,985	-0.05%
2019/03/27	2	28.30	0	0.00	28.50	2	2,985	0.07%
2019/03/25	1	27.75	2	28.25	27.75	-1	2,971	-0.03%
2019/03/22	3	28.82	0	0.00	28.50	3	2,949	0.10%
2019/03/21	4	30.00	4	29.83	29.50	0	2,877	0.00%
2019/03/20	9	29.25	11	29.47	29.25	-2	2,735	-0.07%
2019/03/06	4	28.40	1	28.25	28.25	3	2,584	0.12%
2019/03/04	6	29.03	3	28.75	28.60	3	2,587	0.12%
2019/02/27	2	29.10	0	0.00	28.60	2	2,611	0.08%
2019/02/26	6	29.18	2	29.90	28.80	4	2,590	0.15%
2019/02/25	0	0.00	22	29.17	29.35	-22	2,499	-0.88%
2019/02/22	7	28.35	8	28.38	28.20	-1	2,414	-0.04%
2019/02/21	11	29.21	7	28.88	28.95	4	2,371	0.17%
2019/02/20	0	0.00	2	28.68	28.95	-2	2,315	-0.09%
2019/02/19	6	28.66	6	29.13	29.10	0	2,203	0.00%
2019/02/18	5	26.44	5	26.94	26.70	0	1,946	0.00%
2019/02/15	0	0.00	4	25.64	26.15	-4	1,928	-0.21%
2019/02/13	2	24.55	1	24.35	24.60	1	1,714	0.06%
2019/02/12	3	24.27	4	24.43	24.30	-1	1,684	-0.06%
2019/01/30	5	26.10	0	0.00	25.80	5	1,523	0.33%
2019/01/25	10	26.44	2	26.10	26.00	8	1,578	0.51%
2019/01/24	11	25.76	12	26.68	26.60	-1	1,550	-0.06%
2019/01/23	0	0.00	0	24.90	25.05	0	1,460	0.00%
2019/01/21	0	0.00	11	24.45	24.50	-11	1,468	-0.75%
2019/01/17	0	0.00	4	25.41	25.20	-4	1,543	-0.26%
2019/01/11	0	0.00	1	24.70	24.40	-1	1,529	-0.07%
2019/01/10	0	0.00	2	24.50	24.25	-2	1,525	-0.13%
2019/01/09	0	0.00	1	24.75	24.40	-1	1,516	-0.07%
2019/01/08	1	25.00	0	0.00	24.80	1	1,519	0.07%
2019/01/03	0	0.00	1	24.15	24.15	-1	1,624	-0.06%
2019/01/02	1	24.90	1	24.90	24.90	0	1,640	0.00%
2018/12/28	0	0.00	1	25.40	25.40	-1	1,672	-0.06%
2018/12/26	3	25.37	0	0.00	24.75	3	1,799	0.17%
2018/12/25	2	25.45	0	0.00	25.25	2	1,910	0.10%
2018/12/24	4	26.58	0	0.00	26.20	4	2,009	0.20%
2018/12/22	17	26.03	8	26.38	26.20	9	2,224	0.40%
2018/12/21	2	25.50	0	0.00	25.20	2	2,322	0.09%
2018/12/19	0	0.00	15	26.80	26.80	-15	2,986	-0.50%
2018/12/18	1	26.80	0	0.00	27.00	1	3,031	0.03%
2018/12/12	0	0.00	1	27.65	28.30	-1	3,101	-0.03%
2018/12/06	0	0.00	10	28.13	27.55	-10	3,137	-0.32%
2018/12/04	4	29.51	1	29.50	29.10	3	3,116	0.10%
2018/12/03	3	29.02	1	29.40	29.15	2	3,118	0.06%
2018/11/30	5	29.07	3	29.18	28.85	2	3,110	0.06%
2018/11/29	1	30.35	0	0.00	29.90	1	3,072	0.03%
2018/11/27	2	29.90	1	30.05	29.90	1	3,056	0.03%
2018/11/26	3	30.02	2	31.30	30.30	1	3,041	0.03%
2018/11/23	0	0.00	2	32.35	32.00	-2	2,990	-0.07%
2018/11/20	15	33.23	2	33.50	33.00	13	2,966	0.44%
2018/11/16	12	33.12	0	0.00	32.85	12	3,018	0.40%
2018/11/15	2	33.10	0	0.00	33.20	2	3,016	0.07%
2018/11/14	17	34.42	14	34.08	33.65	3	2,998	0.10%
2018/11/08	1	32.50	0.5	32.50	32.50	0.5	2,903	0.02%
2018/11/07	0	0.00	2	32.70	32.60	-2	2,903	-0.07%
2018/11/06	0	0.00	4	32.10	32.00	-4	2,893	-0.14%
2018/11/05	1	32.70	1	33.60	32.55	0	2,876	0.00%
2018/11/02	6	32.38	7	33.17	32.95	-1	2,855	-0.04%
2018/10/30	1	32.55	8	32.15	31.90	-7	2,791	-0.25%
2018/10/29	3	31.35	0	0.00	31.70	3	2,769	0.11%
2018/10/26	10	31.50	15	31.50	31.40	-5	2,769	-0.18%
2018/10/25	17	32.88	12	31.99	31.30	5	2,786	0.18%
2018/10/23	0	0.00	3	32.00	31.70	-3	2,757	-0.11%
2018/10/22	3	32.50	3	32.15	32.20	0	2,809	0.00%
2018/10/19	12	31.53	7	31.73	32.15	5	2,876	0.17%
2018/10/18	0	0.00	5	32.00	32.05	-5	2,966	-0.17%
2018/10/16	7	31.47	2	32.55	31.30	5	2,993	0.17%
2018/10/15	0	0.00	2	31.60	31.80	-2	2,998	-0.07%
2018/10/12	9	30.36	6	31.62	32.20	3	2,998	0.10%
2018/10/11	4	31.73	8	31.57	31.50	-4	2,980	-0.13%
2018/10/09	5	35.00	0	0.00	34.95	5	2,938	0.17%
2018/10/08	4	35.20	0	0.00	35.30	4	2,986	0.13%
2018/10/05	23	35.64	9	35.52	35.10	14	3,037	0.46%
2018/10/03	21	39.33	30	39.93	38.10	-9	2,958	-0.30%
2018/10/02	25	40.14	13	40.21	40.05	12	2,852	0.42%
2018/10/01	18	41.18	16	41.41	41.60	2	2,765	0.07%
2018/09/28	34.3	41.18	23	40.03	39.80	11.3	2,552	0.44%
2018/09/27	35	41.54	42.4	41.85	42.70	-7.4	2,425	-0.31%
2018/09/26	34	39.89	42	40.16	41.15	-8	2,053	-0.39%
2018/09/21	1	34.70	1	34.70	34.05	0	1,777	0.00%
2018/09/20	0	0.00	3	34.35	34.70	-3	1,790	-0.17%
2018/09/19	3	34.85	0	0.00	34.15	3	1,866	0.16%
2018/09/13	0	0.00	7.1	34.38	33.60	-7.1	2,305	-0.31%
2018/09/12	5	33.05	0	0.00	33.75	5	2,307	0.22%
2018/09/10	0	0.00	2.1	32.81	32.95	-2.1	2,334	-0.09%
2018/09/07	1	33.95	0	0.00	33.55	1	2,352	0.04%
2018/09/06	0.2	34.05	0	0.00	34.05	0.2	2,370	0.01%
2018/09/05	25	34.83	20	35.18	35.10	5	2,415	0.21%
2018/09/03	0	0.00	15	35.43	34.50	-15	2,529	-0.59%
2018/08/31	8	36.10	0	0.00	35.30	8	2,545	0.31%
2018/08/28	2.2	36.85	2	37.50	36.85	0.2	2,667	0.01%
2018/08/27	2	36.95	2	37.30	37.15	0	2,790	0.00%
2018/08/24	2	37.35	0.2	37.30	37.30	1.8	2,871	0.06%
2018/08/23	5	38.30	0	0.00	38.20	5	2,896	0.17%
2018/08/17	0	0.00	3	35.13	35.25	-3	3,129	-0.10%
2018/08/14	0.4	34.15	0	0.00	34.15	0.4	3,339	0.01%
2018/08/10	0	0.00	0.4	37.05	37.05	-0.4	3,579	-0.01%
2018/08/03	0	0.00	4	37.75	37.95	-4	4,580	-0.09%
2018/08/02	0.6	37.75	0	0.00	37.75	0.6	4,827	0.01%
2018/08/01	2	39.80	1	39.60	38.65	1	4,964	0.02%
2018/07/31	7.3	41.89	8.1	41.50	41.10	-0.8	5,096	-0.02%
2018/07/30	0	0.00	2	40.75	40.75	-2	5,153	-0.04%
2018/07/17	2	15.80	0	0.00	15.85	2	5,248	0.04%
2018/07/16	0	0.00	6	16.51	16.55	-6	5,300	-0.11%
2018/07/13	2	15.18	10	15.40	15.50	-8	5,436	-0.15%
2018/07/11	2	15.15	10	15.15	15.15	-8	5,621	-0.14%
2018/07/10	10	15.45	0	0.00	15.45	10	5,750	0.17%
2018/07/06	1	15.00	13	15.25	15.45	-12	6,457	-0.19%
2018/07/05	21	15.68	5	15.85	15.20	16	7,094	0.23%
2018/07/04	34	16.27	0	0.00	16.10	34	7,627	0.45%
2018/07/03	5	17.40	1	17.00	17.00	4	7,720	0.05%
2018/07/02	1	17.80	10	18.00	17.75	-9	7,924	-0.11%
2018/06/29	0	0.00	1	17.85	17.85	-1	8,066	-0.01%
2018/06/28	25	17.90	0	0.00	17.75	25	8,279	0.30%
2018/06/27	13	18.24	22	17.97	18.05	-9	8,685	-0.10%
2018/06/26	28	17.72	1	18.00	17.65	27	9,058	0.30%
2018/06/25	11	18.10	0	0.00	18.15	11	9,292	0.12%
2018/06/22	2	18.48	0	0.00	18.40	2	9,531	0.02%
2018/06/21	10	19.00	0	0.00	18.90	10	9,520	0.11%
2018/06/19	6	20.11	20	20.08	19.35	-14	9,482	-0.15%
2018/06/15	20	19.10	10	19.30	19.10	10	9,398	0.11%
2018/06/14	17	20.02	4	20.20	19.70	13	9,338	0.14%
2018/06/13	0	0.00	34	19.07	19.70	-34	9,122	-0.37%
2018/06/12	1	18.00	0	0.00	17.95	1	8,940	0.01%
2018/06/11	10	18.15	0	0.00	18.15	10	8,918	0.11%
2018/06/07	0	0.00	4	18.25	18.30	-4	8,910	-0.04%
2018/06/06	10	18.68	0	0.00	18.40	10	8,919	0.11%
2018/06/05	0	0.00	50	18.77	18.50	-50	8,900	-0.56%
2018/06/04	29	19.14	26	18.95	18.85	3	8,870	0.03%
2018/06/01	30	18.02	23	18.82	18.90	7	8,831	0.08%
2018/05/31	1	18.50	8	18.37	18.20	-7	8,761	-0.08%
2018/05/30	0	0.00	8	18.66	18.50	-8	8,779	-0.09%
2018/05/29	21	18.71	0	0.00	18.45	21	8,778	0.24%
2018/05/28	1	18.30	7	18.46	18.25	-6	8,746	-0.07%
2018/05/25	0	0.00	1	19.10	18.70	-1	8,721	-0.01%
2018/05/24	9	19.12	54.3	19.02	19.30	-45.3	8,710	-0.52%
2018/05/23	20	18.21	17	18.35	18.05	3	8,637	0.03%
2018/05/22	5	19.12	2	19.00	18.95	3	8,568	0.04%
2018/05/21	22	19.26	1	19.15	19.10	21	8,536	0.25%
2018/05/18	1.5	19.40	25	19.00	19.50	-23.5	8,493	-0.28%
2018/05/17	41	19.45	95	19.45	19.15	-54	8,462	-0.64%
2018/05/16	6	20.51	0	0.00	20.30	6	8,321	0.07%
2018/05/15	0	0.00	28	21.12	20.85	-28	8,292	-0.34%
2018/05/14	25	20.27	0	0.00	20.30	25	8,277	0.30%
2018/05/11	22	21.03	10	21.20	20.70	12	8,260	0.15%
2018/05/10	15	20.99	0	0.00	20.90	15	8,217	0.18%
2018/05/09	26	21.23	58	21.58	21.50	-32	8,186	-0.39%
2018/05/08	55	21.03	32	20.95	20.90	23	8,040	0.29%
2018/05/07	43	21.00	18	21.86	22.00	25	7,918	0.32%
2018/05/04	7.5	20.41	72	20.75	20.05	-64.5	7,744	-0.83%
2018/05/03	79	21.59	90	21.79	21.40	-11	7,599	-0.14%
2018/05/02	145	24.41	73	24.47	23.70	72	7,419	0.97%	大買/
2018/04/30	62	24.14	53	23.28	24.20	9	7,147	0.13%
2018/04/27	35	21.12	3	22.00	22.00	32	6,924	0.46%
2018/04/26	40	22.40	44	22.46	21.45	-4	6,817	-0.06%
2018/04/25	16	23.43	7	23.54	23.80	9	6,690	0.13%
2018/04/24	29	24.34	3	25.00	24.00	26	6,694	0.39%
2018/04/23	42	25.13	1	25.80	25.10	41	6,860	0.60%
2018/04/20	17	25.42	25	25.86	25.40	-8	6,824	-0.12%
2018/04/19	22	25.29	33	26.13	25.90	-11	6,738	-0.16%
2018/04/18	33	24.45	51	24.03	24.80	-18	6,566	-0.27%
2018/04/17	7	24.24	93	24.68	24.05	-86	6,658	-1.29%
2018/04/16	5	24.24	6	24.56	24.30	-1	6,680	-0.01%
2018/04/13	61	25.59	21	25.46	25.50	40	6,977	0.57%
2018/04/12	64	25.69	94	26.12	26.40	-30	6,854	-0.44%
2018/04/11	147	23.46	135.1	24.74	26.05	11.9	6,572	0.18%	大買/大賣/
2018/04/10	93	23.13	86	22.94	23.70	7	5,896	0.12%
2018/04/09	17	22.10	42	22.10	22.10	-25	5,290	-0.47%
2018/04/03	19	19.22	39	19.03	20.10	-20	5,118	-0.39%
2018/04/02	19	18.50	15	18.75	18.40	4	4,878	0.08%
2018/03/31	45	18.55	37	18.79	18.60	8	4,723	0.17%
2018/03/30	129	18.18	17	18.63	18.35	112	4,498	2.49%	大買/鉅額交易
2018/03/29	142	16.97	51	16.85	17.70	91	4,080	2.23%	大買/
2018/03/28	44	15.89	9	16.24	16.20	35	3,675	0.95%
2018/03/27	13	15.75	20	15.18	15.80	-7	3,398	-0.21%
2018/03/26	0	0.00	20	14.45	14.40	-20	3,143	-0.64%
2018/03/23	20	14.19	11	14.32	14.30	9	3,129	0.29%
2018/03/22	10	14.40	0	0.00	14.30	10	3,114	0.32%
2018/03/19	20	14.33	0	0.00	14.25	20	3,105	0.64%
2018/03/16	20	14.38	0	0.00	14.20	20	3,104	0.64%
2018/03/15	3	14.40	3	14.38	14.40	0	3,095	0.00%
2018/03/14	0	0.00	10	14.50	14.25	-10	3,092	-0.32%
2018/03/13	6	14.17	1	14.20	14.20	5	3,078	0.16%
2018/03/12	6	14.36	15	14.56	14.20	-9	3,072	-0.29%
2018/03/09	0	0.00	40	13.80	13.80	-40	3,026	-1.32%
2018/03/07	1	14.00	0	0.00	13.90	1	3,028	0.03%
2018/03/05	0	0.00	1	14.50	14.35	-1	3,012	-0.03%
2018/03/01	0	0.00	16	14.00	13.90	-16	2,966	-0.54%
2018/02/27	2	13.88	0	0.00	13.75	2	2,994	0.07%
2018/02/26	32	14.01	5	14.25	13.90	27	2,997	0.90%
2018/02/23	40	12.95	0	0.00	14.00	40	3,000	1.33%
2018/02/22	10	13.25	0	0.00	13.05	10	2,968	0.34%
2018/02/21	5	13.30	0	0.00	13.40	5	2,967	0.17%
2018/02/07	10	13.40	1	13.60	13.45	9	2,976	0.30%
2018/02/06	30	12.93	0	0.00	12.80	30	2,951	1.02%
2018/02/05	18	13.78	0	0.00	13.75	18	2,897	0.62%
2018/02/02	1	14.10	0	0.00	14.20	1	2,894	0.03%
2018/01/31	1	13.80	0	0.00	14.30	1	2,909	0.03%
2018/01/30	5	13.90	0	0.00	13.95	5	2,988	0.17%
2018/01/25	2	14.15	0	0.00	14.10	2	3,154	0.06%
2018/01/24	17	13.97	0	0.00	14.00	17	3,150	0.54%
2018/01/23	1	14.20	0	0.00	14.50	1	3,107	0.03%
2018/01/19	2	14.70	2	14.75	14.55	0	3,098	0.00%
2018/01/18	6	14.50	5	14.80	14.80	1	3,062	0.03%
2018/01/17	2	15.18	12	15.14	15.25	-10	2,957	-0.34%
2018/01/15	5	13.95	17	13.94	13.70	-12	2,661	-0.45%
2018/01/12	5	14.04	1	14.05	13.80	4	2,617	0.15%
2018/01/11	13	13.90	14	14.10	13.85	-1	2,561	-0.04%
2018/01/10	26	15.23	16	14.66	14.75	10	2,356	0.42%
2018/01/09	25	15.04	17.2	15.18	15.25	7.8	2,210	0.35%
2018/01/08	0	0.00	2	13.45	13.90	-2	1,768	-0.11%
2018/01/05	28	11.93	10	11.85	12.65	18	1,616	1.11%
2018/01/04	0	0.00	1	11.50	11.50	-1	1,419	-0.07%
2018/01/02	10	11.34	2	11.45	11.45	8	1,450	0.55%