台船 (2208)-日茂券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.10
漲跌
▲0.15
漲幅
+0.84%
成交量
4,372張
產業
上市航運類股
565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－日茂券商分點個股進出

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

日茂券商分點個股進出
日茂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
2024/05/29	1	18.20	0	0.00	18.10	1	4,836	0.02%
2024/05/28	0	0.00	1	18.40	18.30	-1	4,831	-0.02%
2024/05/24	5	18.10	0	0.00	18.05	5	4,881	0.10%
2024/05/23	1	18.10	0	0.00	18.20	1	4,904	0.02%
2024/05/17	0	0.00	11	18.90	18.75	-11	5,150	-0.21%
2024/05/16	0	0.00	3	19.00	18.75	-3	5,221	-0.06%
2024/05/15	10	18.80	0	0.00	18.80	10	5,208	0.19%
2024/05/14	0.3	18.50	2	18.43	18.60	-1.7	5,105	-0.03%
2024/05/13	11	18.20	1	18.35	18.25	10	5,087	0.20%
2024/05/07	1	18.05	0	0.00	18.05	1	5,081	0.02%
2024/04/30	1	18.20	0	0.00	18.20	1	5,145	0.02%
2024/04/26	0	0.00	6	18.20	18.15	-6	5,244	-0.11%
2024/04/19	0	0.00	5	18.65	18.70	-5	5,679	-0.09%
2024/04/18	1	19.20	0	0.00	19.05	1	6,197	0.02%
2024/04/12	0	0.00	5	19.10	19.05	-5	6,116	-0.08%
2024/04/10	5	19.55	1	19.35	19.50	4	6,071	0.07%
2024/04/09	0	0.00	2	19.05	19.05	-2	5,805	-0.03%
2024/04/01	40	18.75	1	18.75	18.90	39	5,790	0.67%
2024/03/28	5	19.25	0	0.00	18.95	5	5,740	0.09%
2024/03/27	11	19.01	0	0.00	19.10	11	5,696	0.19%
2024/03/26	23	19.12	0	0.00	18.80	23	5,614	0.41%
2024/03/22	0	0.00	2	18.95	19.05	-2	5,430	-0.04%
2024/03/20	0	0.00	0.9	18.75	18.75	-0.9	5,245	-0.02%
2024/03/19	5	19.10	5	19.10	19.25	0	5,153	0.00%
2024/03/18	10	18.35	0	0.00	18.60	10	4,770	0.21%
2024/03/15	0	0.00	10	17.65	17.75	-10	4,490	-0.22%
2024/03/06	10	17.95	0	0.00	17.90	10	4,330	0.23%
2024/03/04	0	0.00	1	18.05	18.00	-1	4,260	-0.02%
2024/02/29	0	0.00	1	18.35	18.35	-1	4,228	-0.02%
2024/02/27	3	18.00	0	0.00	18.05	3	4,145	0.07%
2024/02/26	1	18.20	0	0.00	18.05	1	4,100	0.02%
2024/02/15	20	18.19	16	18.15	18.15	4	3,584	0.11%
2024/02/02	1	18.10	0	0.00	18.05	1	3,471	0.03%
2024/01/24	0	0.00	5	18.60	18.60	-5	3,298	-0.15%
2024/01/17	10	18.30	0	0.00	18.15	10	2,941	0.34%
2024/01/15	4	19.10	0	0.00	19.05	4	2,728	0.15%
2024/01/12	10	18.95	2	19.08	18.90	8	2,509	0.32%
2024/01/08	1	21.55	1	20.95	20.90	0	1,802	0.00%
2024/01/03	0	20.20	0	0.00	20.10	0	1,701	0.00%
2023/12/25	0	0.00	0.4	20.25	20.20	-0.4	1,733	-0.02%
2023/12/13	0	0.00	14	21.35	21.35	-14	2,153	-0.65%
2023/12/06	0	0.00	4	21.95	21.65	-4	2,223	-0.18%
2023/12/05	10	22.40	6	22.05	22.05	4	2,238	0.18%
2023/11/10	0	0.00	1	20.25	20.20	-1	2,516	-0.04%
2023/11/07	10	20.83	0	0.00	20.95	10	2,588	0.39%
2023/10/30	0	0.00	5	20.40	20.40	-5	2,798	-0.18%
2023/10/25	0	0.00	0	20.65	20.60	0	2,864	0.00%
2023/10/04	3	21.90	0	0.00	21.90	3	3,129	0.10%
2023/10/02	5	22.45	0	0.00	22.25	5	3,115	0.16%
2023/09/28	1	22.90	0	0.00	22.85	1	3,073	0.03%
2023/09/20	1	24.40	0	0.00	24.65	1	3,243	0.03%
2023/09/19	0	0.00	3	23.90	23.90	-3	2,977	-0.10%
2023/09/12	0	0.00	2	23.70	23.25	-2	3,034	-0.07%
2023/09/11	2	24.15	0	0.00	23.90	2	3,042	0.07%
2023/09/08	0	0.00	2	24.00	24.00	-2	3,078	-0.06%
2023/09/05	0	0.00	5	24.05	23.85	-5	3,155	-0.16%
2023/08/24	0	0.00	5	22.55	22.90	-5	3,332	-0.15%
2023/08/23	5	22.05	0	0.00	22.20	5	3,301	0.15%
2023/08/15	3	21.30	0	0.00	21.25	3	3,863	0.08%
2023/08/10	1	21.60	0	0.00	21.65	1	4,061	0.02%
2023/08/08	0	0.00	2	23.50	23.55	-2	4,101	-0.05%
2023/08/07	0	0.00	5	23.35	23.40	-5	4,245	-0.12%
2023/08/02	2	23.35	0	0.00	23.25	2	4,406	0.05%
2023/07/31	2	23.40	0	0.00	23.35	2	4,567	0.04%
2023/07/27	2	23.20	0	0.00	23.35	2	4,828	0.04%
2023/07/20	0	0.00	3	23.60	23.60	-3	5,619	-0.05%
2023/07/19	5	23.30	0	0.00	23.05	5	5,723	0.09%
2023/07/17	2	23.70	0	0.00	23.70	2	6,255	0.03%
2023/07/12	0	0.00	25	24.10	24.10	-25	8,602	-0.29%
2023/07/04	0	0.00	5	24.95	24.95	-5	12,964	-0.04%
2023/07/03	0	0.00	4	24.90	24.95	-4	13,434	-0.03%
2023/06/30	10	25.40	20	25.00	24.75	-10	13,414	-0.07%
2023/06/27	0	0.00	1	23.80	23.75	-1	13,354	-0.01%
2023/06/19	0	0.00	4	24.80	24.65	-4	13,584	-0.03%
2023/06/15	0	0.00	1	23.60	24.00	-1	13,496	-0.01%
2023/06/13	4	24.00	0	0.00	24.00	4	13,476	0.03%
2023/06/08	0	0.00	4	25.20	25.00	-4	13,524	-0.03%
2023/06/02	4	24.55	6	24.60	24.55	-2	13,692	-0.01%
2023/06/01	0	0.00	6	24.48	24.50	-6	13,707	-0.04%
2023/05/29	0	0.00	30	24.60	24.45	-30	13,846	-0.22%
2023/05/26	0	0.00	20	24.90	24.15	-20	14,024	-0.14%
2023/05/24	1	25.55	10	25.50	25.50	-9	14,532	-0.06%
2023/05/23	0	0.00	2	25.20	25.20	-2	14,960	-0.01%
2023/05/22	36	25.41	11	25.24	25.75	25	15,172	0.16%
2023/05/19	0	0.00	2	24.60	24.40	-2	15,107	-0.01%
2023/05/17	0	0.00	0.2	24.50	24.50	-0.2	15,114	0.00%
2023/05/16	0	0.00	3	24.10	24.20	-3	15,064	-0.02%
2023/05/15	3	24.10	1	24.35	24.40	2	15,050	0.01%
2023/05/12	1	24.00	8	23.45	23.45	-7	14,986	-0.05%
2023/05/11	1	24.00	8	23.45	23.30	-7	15,004	-0.05%
2023/05/08	4	24.50	0	0.00	24.60	4	14,767	0.03%
2023/05/05	3	24.50	1	24.50	24.45	2	14,788	0.01%
2023/05/04	3	25.17	0	0.00	24.95	3	14,725	0.02%
2023/05/03	0	0.00	4	25.90	25.60	-4	14,602	-0.03%
2023/05/02	4	26.60	1	25.90	26.00	3	14,519	0.02%
2023/04/28	7	25.98	0	0.00	25.95	7	14,388	0.05%
2023/04/27	0	0.00	2	25.60	25.80	-2	14,204	-0.01%
2023/04/26	3	25.70	1	25.50	25.60	2	14,028	0.01%
2023/04/25	23	26.25	13	26.50	25.80	10	13,919	0.07%
2023/04/24	2	26.30	10	26.13	26.20	-8	13,643	-0.06%
2023/04/20	10	26.00	1	26.00	26.00	9	13,184	0.07%
2023/04/19	4	26.49	26	26.40	26.35	-22	12,924	-0.17%
2023/04/18	14	27.03	13	27.19	27.30	1	12,499	0.01%
2023/04/17	38	27.66	10	27.13	28.00	28	11,720	0.24%
2023/04/14	53	27.19	37	26.73	26.45	16	10,447	0.15%
2023/04/13	11	26.52	15	26.31	26.85	-4	8,708	-0.05%
2023/04/12	25	24.29	2.5	24.31	24.45	22.5	7,450	0.30%
2023/04/11	4	24.05	0	0.00	23.60	4	6,981	0.06%
2023/04/10	5	24.00	3	23.85	24.05	2	6,724	0.03%
2023/04/07	14	22.99	1	23.25	22.80	13	6,381	0.20%
2023/04/06	8	23.96	62.4	24.14	23.75	-54.4	6,051	-0.90%
2023/03/31	0	0.00	3	23.40	23.35	-3	5,535	-0.05%
2023/03/27	3	23.75	4	23.53	23.50	-1	5,380	-0.02%
2023/03/20	0	0.00	14.5	21.67	21.70	-14.5	5,399	-0.27%
2023/03/16	0	0.00	7	21.05	21.05	-7	5,439	-0.13%
2023/03/14	0	0.00	3	21.65	21.55	-3	5,476	-0.05%
2023/03/08	7	23.25	0	0.00	23.20	7	5,953	0.12%
2023/03/07	1	22.90	0	0.00	22.90	1	6,051	0.02%
2023/03/06	0	0.00	1	23.10	23.05	-1	6,032	-0.02%
2023/03/03	1	22.95	2	23.03	22.90	-1	6,013	-0.02%
2023/03/02	0	0.00	2	23.10	23.05	-2	6,033	-0.03%
2023/03/01	2	22.80	0	0.00	22.80	2	6,074	0.03%
2023/02/24	0	0.00	1	23.65	23.55	-1	5,998	-0.02%
2023/02/23	1	24.20	4	24.28	24.05	-3	5,785	-0.05%
2023/02/22	1	24.75	2	23.70	24.20	-1	5,503	-0.02%
2023/02/21	4	23.49	13	23.47	23.90	-9	5,138	-0.18%
2023/02/20	2	21.70	0	0.00	23.25	2	4,657	0.04%
2023/02/17	1	21.55	0	0.00	21.50	1	4,327	0.02%
2023/02/16	0	0.00	10	20.80	20.85	-10	4,204	-0.24%
2023/02/15	0	0.00	6	21.40	21.00	-6	4,246	-0.14%
2023/02/08	0	0.00	1.3	20.20	20.25	-1.3	4,555	-0.03%
2023/02/06	6	20.74	0	0.00	20.20	6	4,508	0.13%
2023/02/03	0	0.00	1	20.35	20.45	-1	4,443	-0.02%
2023/02/02	10	20.15	0	0.00	20.10	10	4,350	0.23%
2023/01/03	0	0.00	2.4	19.32	19.20	-2.4	4,122	-0.06%
2022/12/20	1	19.55	0	0.00	19.15	1	3,923	0.03%
2022/12/15	2	20.75	2	20.20	20.30	0	3,799	0.00%
2022/12/06	0	0.00	5	19.55	19.55	-5	3,344	-0.15%
2022/12/05	0	0.00	2	20.20	19.90	-2	3,272	-0.06%
2022/12/02	2	20.40	5	19.51	19.95	-3	3,171	-0.09%
2022/11/30	8	20.13	1	19.85	19.90	7	2,906	0.24%
2022/11/29	5	19.10	3	19.85	19.85	2	2,364	0.08%
2022/11/24	0	0.00	3	18.50	18.40	-3	2,107	-0.14%
2022/11/23	2	18.55	0	0.00	18.45	2	2,030	0.10%
2022/11/22	4	18.06	0	0.00	18.25	4	1,937	0.21%
2022/11/16	0	0.00	0	18.10	18.20	0	1,786	0.00%
2022/11/10	2	19.45	0	0.00	18.95	2	1,586	0.13%
2022/11/08	7	18.56	2	18.40	18.50	5	1,331	0.38%
2022/11/04	0	0.00	1	15.75	16.50	-1	976	-0.10%
2022/11/01	0	0.00	2	15.00	15.10	-2	904	-0.22%
2022/10/12	1	15.40	0	0.00	15.40	1	912	0.11%
2022/10/06	1	16.15	0	0.00	16.15	1	897	0.11%
2022/10/04	0	0.00	1	16.35	16.35	-1	920	-0.11%
2022/09/30	1	15.85	0	0.00	15.85	1	917	0.11%
2022/09/29	1	16.00	0	0.00	16.10	1	907	0.11%
2022/09/27	1	16.60	1	16.60	16.65	0	876	0.00%
2022/09/21	1	17.55	0	0.00	17.60	1	871	0.11%
2022/09/16	0	0.00	1	17.85	17.80	-1	891	-0.11%
2022/09/08	0	17.95	0	0.00	17.95	0	978	0.00%
2022/09/07	0	0.00	2	17.90	17.85	-2	994	-0.20%
2022/09/05	1	18.10	1	18.30	18.00	0	1,032	0.00%
2022/09/02	1	18.05	0	0.00	18.20	1	1,061	0.09%
2022/08/15	0	0.00	5	18.81	18.75	-5	1,096	-0.46%
2022/08/03	1	18.60	2	18.33	18.20	-1	1,236	-0.08%
2022/08/01	1	18.10	0	0.00	18.15	1	1,245	0.08%
2022/07/22	1	18.30	0	0.00	18.25	1	1,371	0.07%
2022/07/21	0	0.00	1	18.50	18.60	-1	1,434	-0.07%
2022/07/18	0	0.00	4	18.00	17.80	-4	1,506	-0.27%
2022/07/08	0	0.00	1	17.70	17.70	-1	1,605	-0.06%
2022/07/01	0	0.00	5	17.25	17.25	-5	1,661	-0.30%
2022/06/24	5	17.90	1	18.20	18.00	4	1,671	0.24%
2022/06/22	0	0.00	1	18.00	17.65	-1	1,676	-0.06%
2022/06/14	0	0.00	15	18.40	18.45	-15	1,683	-0.89%
2022/06/06	1	19.60	1	19.60	19.60	0	1,885	0.00%
2022/06/01	0	0.00	1	19.75	19.70	-1	1,954	-0.05%
2022/05/31	1	19.50	0	0.00	19.65	1	1,962	0.05%
2022/05/30	0	0.00	1	19.70	19.70	-1	1,993	-0.05%
2022/05/26	1	19.40	2	19.55	19.40	-1	2,040	-0.05%
2022/05/25	1	19.35	1	19.55	19.35	0	2,045	0.00%
2022/05/24	1	19.30	1	19.50	19.10	0	2,067	0.00%
2022/05/18	1	19.20	0	0.00	19.20	1	2,185	0.05%
2022/05/17	1	18.85	0	0.00	18.85	1	2,186	0.05%
2022/04/28	0	0.00	1	21.40	20.95	-1	2,057	-0.05%
2022/04/27	7	21.62	1	22.00	21.35	6	2,025	0.30%
2022/04/20	0	0.00	1	21.90	21.60	-1	1,954	-0.05%
2022/04/19	1	21.35	1	21.65	21.55	0	1,936	0.00%
2022/04/15	0	0.00	1	21.40	21.45	-1	1,924	-0.05%
2022/04/14	1	20.90	1	21.40	21.30	0	1,918	0.00%
2022/04/13	0	0.00	1	20.75	20.80	-1	1,905	-0.05%
2022/04/12	0	0.00	1	20.40	20.50	-1	1,935	-0.05%
2022/04/06	1	21.20	0	0.00	21.30	1	1,999	0.05%
2022/04/01	0	0.00	2	21.10	21.10	-2	1,999	-0.10%
2022/03/31	0	0.00	1	21.40	21.15	-1	2,011	-0.05%
2022/03/25	1	21.45	0	0.00	21.30	1	1,995	0.05%
2022/03/18	0	0.00	1	21.60	21.70	-1	1,993	-0.05%
2022/03/17	0	0.00	5	21.35	21.30	-5	1,994	-0.25%
2022/03/15	1	21.20	0	0.00	21.10	1	2,013	0.05%
2022/03/14	1	21.90	0	0.00	21.60	1	2,006	0.05%
2022/03/11	0	0.00	3	22.00	21.95	-3	2,010	-0.15%
2022/03/08	0	0.00	2	21.50	21.20	-2	1,887	-0.11%
2022/03/07	0	0.00	8.2	21.11	21.20	-8.2	1,864	-0.44%
2022/03/02	1	21.70	0	0.00	21.70	1	1,865	0.05%
2022/03/01	0	0.00	5	21.30	21.60	-5	1,868	-0.27%
2022/02/21	15	21.81	0	0.00	21.70	15	1,882	0.80%
2022/02/16	0	0.00	1	21.25	21.25	-1	1,830	-0.05%
2022/02/15	0	0.00	5	20.90	20.85	-5	1,835	-0.27%
2022/02/14	5	20.95	0	0.00	20.85	5	1,861	0.27%
2022/02/11	0	0.00	1	20.90	20.85	-1	1,866	-0.05%
2022/02/10	1	21.15	1	21.10	21.15	0	1,898	0.00%
2022/02/08	0	0.00	1	21.00	21.20	-1	1,951	-0.05%
2022/02/07	0	0.00	3	20.73	20.90	-3	1,982	-0.15%
2022/01/26	1	20.10	0	0.00	20.00	1	2,106	0.05%
2022/01/25	0	0.00	1	20.05	20.00	-1	2,116	-0.05%
2022/01/24	0	0.00	1	20.20	20.15	-1	2,129	-0.05%
2022/01/21	1	20.40	0	0.00	20.40	1	2,141	0.05%
2022/01/20	1	20.80	0	0.00	20.80	1	2,133	0.05%
2022/01/18	0	0.00	1	21.10	20.90	-1	2,143	-0.05%
2022/01/17	1	20.95	0	0.00	21.00	1	2,153	0.05%
2022/01/14	0	0.00	2	20.85	20.90	-2	2,168	-0.09%
2022/01/13	1	21.35	0	0.00	21.15	1	2,159	0.05%
2022/01/11	1	21.80	0	0.00	21.55	1	2,150	0.05%
2022/01/06	0	0.00	1	22.00	22.05	-1	2,167	-0.05%
2021/12/29	0	0.00	1	22.00	21.85	-1	2,209	-0.05%
2021/12/28	0	0.00	1	21.55	21.55	-1	2,205	-0.05%
2021/12/17	1	21.65	1	21.65	21.50	0	2,441	0.00%
2021/12/16	0	0.00	2	21.60	21.50	-2	2,442	-0.08%
2021/12/14	1	21.75	0	0.00	21.40	1	2,489	0.04%
2021/12/13	8	21.90	0	0.00	21.90	8	2,460	0.33%
2021/12/09	1	22.30	0	0.00	22.05	1	2,475	0.04%
2021/12/08	0	0.00	23	22.37	22.20	-23	2,460	-0.93%
2021/12/07	1	22.20	0	0.00	22.20	1	2,465	0.04%
2021/12/01	1	22.10	0	0.00	22.10	1	2,570	0.04%
2021/11/30	0	0.00	1	21.95	22.30	-1	2,629	-0.04%
2021/11/29	1	21.60	0	0.00	21.70	1	2,647	0.04%
2021/11/24	1	22.50	1	22.60	22.50	0	2,838	0.00%
2021/11/23	0	0.00	1	22.05	22.00	-1	2,835	-0.04%
2021/11/22	1	22.15	1	22.30	22.35	0	2,885	0.00%
2021/11/19	1	22.30	1	22.50	22.15	0	2,920	0.00%
2021/11/18	1	22.25	0	0.00	22.25	1	3,017	0.03%
2021/11/17	3	22.27	0	0.00	22.25	3	3,271	0.09%
2021/11/15	2	22.65	4	22.64	22.60	-2	3,606	-0.06%
2021/11/12	0	0.00	1	22.55	22.40	-1	3,764	-0.03%
2021/11/10	3	22.48	0	0.00	22.50	3	3,851	0.08%
2021/11/09	0	0.00	1	22.80	22.70	-1	4,035	-0.02%
2021/11/08	0	0.00	2	22.40	22.75	-2	4,030	-0.05%
2021/10/29	0	0.00	5	21.85	21.80	-5	4,035	-0.12%
2021/10/28	0	0.00	1	21.50	21.55	-1	4,050	-0.02%
2021/10/27	1	21.30	0	0.00	21.35	1	4,093	0.02%
2021/10/21	0	0.00	6	21.88	21.55	-6	4,411	-0.14%
2021/10/19	0	0.00	1	21.25	21.55	-1	4,623	-0.02%
2021/10/18	0	0.00	5	21.20	21.15	-5	4,723	-0.11%
2021/10/15	0	0.00	8	21.00	20.90	-8	4,860	-0.16%
2021/10/14	1	20.65	2	20.93	20.80	-1	4,970	-0.02%
2021/10/12	1	21.35	0	0.00	20.70	1	5,273	0.02%
2021/10/07	0	0.00	1	21.85	21.85	-1	5,852	-0.02%
2021/10/06	1	21.25	1	21.70	21.20	0	6,070	0.00%
2021/10/01	1	22.75	2	22.50	22.45	-1	6,574	-0.02%
2021/09/29	0	0.00	1	22.80	22.70	-1	8,346	-0.01%
2021/09/27	0	0.00	11	23.14	23.15	-11	9,283	-0.12%
2021/09/23	2	22.85	0	0.00	22.90	2	10,734	0.02%
2021/09/15	0	0.00	11	22.94	22.95	-11	15,892	-0.07%
2021/09/13	0	0.00	2	23.35	23.30	-2	21,568	-0.01%
2021/09/10	3	23.15	2	23.15	23.50	1	24,448	0.00%
2021/09/08	1	23.20	0	0.00	23.20	1	27,334	0.00%
2021/09/07	1	23.65	0	0.00	23.50	1	29,832	0.00%
2021/09/03	1	24.15	0	0.00	23.85	1	31,286	0.00%
2021/09/02	0	0.00	1	24.20	24.10	-1	31,329	0.00%
2021/09/01	1	24.15	0	0.00	24.10	1	31,427	0.00%
2021/08/31	3	24.50	1	24.70	24.65	2	31,969	0.01%
2021/08/27	0	0.00	2	23.95	23.95	-2	32,360	-0.01%
2021/08/25	0	0.00	6	24.05	24.20	-6	33,286	-0.02%
2021/08/24	2	24.18	1	23.85	23.85	1	33,357	0.00%
2021/08/23	1	24.30	1	24.50	24.00	0	33,394	0.00%
2021/08/20	0	0.00	8	23.18	23.10	-8	33,387	-0.02%
2021/08/19	17	24.21	2	24.05	23.50	15	33,397	0.04%
2021/08/17	0	0.00	1	23.00	22.80	-1	33,237	0.00%
2021/08/16	0	0.00	1	23.50	23.20	-1	33,777	0.00%
2021/08/13	0	0.00	1	23.40	23.95	-1	34,091	0.00%
2021/08/11	1	23.40	0	0.00	23.35	1	34,116	0.00%
2021/08/10	0	0.00	11	23.70	23.75	-11	34,202	-0.03%
2021/08/09	1	24.05	1	24.00	23.90	0	34,362	0.00%
2021/08/06	1	24.40	8	24.15	23.95	-7	34,464	-0.02%
2021/08/05	0	0.00	3	23.90	23.95	-3	34,663	-0.01%
2021/08/04	1	24.15	0	0.00	24.25	1	35,038	0.00%
2021/08/02	10	23.85	5	23.99	24.20	5	35,478	0.01%
2021/07/30	1	24.30	1	24.00	24.05	0	35,601	0.00%
2021/07/29	0	0.00	1	24.70	24.70	-1	35,684	0.00%
2021/07/28	3	24.20	0	0.00	23.85	3	35,757	0.01%
2021/07/27	0	0.00	18	24.65	24.40	-18	36,236	-0.05%
2021/07/26	6	25.00	3	25.05	24.90	3	36,648	0.01%
2021/07/23	5	24.99	2	24.95	25.20	3	36,871	0.01%
2021/07/22	0	0.00	2	24.33	24.35	-2	37,094	-0.01%
2021/07/21	4	24.70	6	24.36	24.10	-2	37,461	-0.01%
2021/07/20	1	24.85	5	24.96	24.80	-4	38,136	-0.01%
2021/07/19	5	25.15	1	25.20	25.60	4	38,573	0.01%
2021/07/16	4	25.25	0	0.00	25.15	4	40,374	0.01%
2021/07/15	10	25.80	2	25.98	25.75	8	41,689	0.02%
2021/07/14	5	25.06	5	25.10	24.90	0	42,415	0.00%
2021/07/13	2	25.55	11	25.63	25.20	-9	43,019	-0.02%
2021/07/12	0	0.00	4	25.90	25.80	-4	42,947	-0.01%
2021/07/09	3	26.40	10	26.80	26.40	-7	42,805	-0.02%
2021/07/08	1	27.05	3	27.13	27.05	-2	42,891	0.00%
2021/07/07	8	26.98	5	27.49	27.50	3	42,832	0.01%
2021/07/06	33	28.03	28	28.00	28.25	5	42,444	0.01%
2021/07/05	11	26.01	4	26.39	26.95	7	41,278	0.02%
2021/07/02	13	26.67	17	26.67	26.60	-4	40,903	-0.01%
2021/07/01	18	27.52	9	28.22	27.10	9	40,656	0.02%
2021/06/30	7	28.39	11	27.93	27.85	-4	40,332	-0.01%
2021/06/29	113	28.09	24	28.45	28.10	89	39,878	0.22%	大買/
2021/06/28	36	29.12	48	29.15	28.90	-12	39,901	-0.03%
2021/06/25	41	28.61	14	28.51	27.90	27	38,693	0.07%
2021/06/24	36	28.81	24	28.56	28.45	12	37,832	0.03%
2021/06/23	45	28.39	22	29.00	28.15	23	35,736	0.06%
2021/06/22	169	32.44	93.4	32.48	31.25	75.6	34,203	0.22%	大買/
2021/06/21	107	30.40	172	30.83	31.10	-65	30,045	-0.22%	大買/大賣/
2021/06/18	158	28.79	38.8	28.75	28.30	119.2	27,198	0.44%	大買/鉅額交易
2021/06/17	12	26.98	15	27.10	27.10	-3	25,096	-0.01%
2021/06/16	98	27.34	52	27.18	26.65	46	24,395	0.19%
2021/06/15	26	25.77	40	25.08	26.15	-14	21,945	-0.06%
2021/06/11	0	0.00	2	23.85	23.80	-2	20,715	-0.01%
2021/06/10	0	0.00	10	23.60	23.45	-10	20,690	-0.05%
2021/06/09	0	0.00	1	23.35	23.45	-1	20,648	0.00%
2021/06/08	9	24.56	13	25.18	24.10	-4	20,565	-0.02%
2021/06/07	2	23.60	1	23.25	23.90	1	20,083	0.00%
2021/06/04	24	24.04	11	23.93	24.10	13	19,964	0.07%
2021/06/03	12	23.59	3	23.85	24.00	9	19,624	0.05%
2021/06/02	14	23.73	1	22.50	23.40	13	19,299	0.07%
2021/06/01	1	22.75	0	0.00	22.75	1	18,664	0.01%
2021/05/31	0	0.00	5	22.66	22.05	-5	18,570	-0.03%
2021/05/28	0	0.00	2	22.88	22.65	-2	18,435	-0.01%
2021/05/27	5	22.20	33	22.00	21.90	-28	18,259	-0.15%
2021/05/26	3	22.00	10	21.68	21.95	-7	18,494	-0.04%
2021/05/25	6	22.33	1	22.40	22.00	5	18,527	0.03%
2021/05/24	17	22.15	3	22.57	22.40	14	18,330	0.08%
2021/05/21	1	20.40	2	20.93	21.90	-1	17,771	-0.01%
2021/05/20	0	0.00	1	20.25	19.95	-1	17,418	-0.01%
2021/05/19	1	20.25	2	20.45	20.45	-1	17,365	-0.01%
2021/05/18	0	0.00	12	19.88	20.05	-12	17,255	-0.07%
2021/05/17	0	0.00	1	19.05	18.25	-1	17,120	-0.01%
2021/05/14	2	20.35	0	0.00	20.10	2	16,930	0.01%
2021/05/13	0	0.00	1	20.00	19.80	-1	16,782	-0.01%
2021/05/12	13	20.86	0	0.00	20.75	13	16,521	0.08%
2021/05/11	5	23.50	0	0.00	23.00	5	16,099	0.03%
2021/05/10	0	0.00	2	24.88	24.65	-2	15,833	-0.01%
2021/05/07	0	0.00	10	24.75	24.75	-10	15,601	-0.06%
2021/05/06	10	24.50	0	0.00	23.75	10	15,417	0.06%
2021/05/05	9	24.06	20	24.10	23.90	-11	15,253	-0.07%
2021/05/04	15	23.50	16	24.73	23.75	-1	15,096	-0.01%
2021/05/03	12	25.68	0	0.00	25.50	12	14,515	0.08%
2021/04/29	6	25.22	0	0.00	25.30	6	14,021	0.04%
2021/04/28	36	25.67	13	26.52	25.65	23	13,724	0.17%
2021/04/27	5	26.60	7	26.64	26.50	-2	13,380	-0.01%
2021/04/26	16	27.29	58	27.71	27.30	-42	12,907	-0.33%
2021/04/23	11	25.85	11	26.00	25.80	0	12,086	0.00%
2021/04/22	74	28.73	34	28.53	27.00	40	11,549	0.35%
2021/04/21	22	26.64	29.6	27.35	27.60	-7.6	9,621	-0.08%
2021/04/20	62	25.34	41.6	25.57	25.10	20.4	8,117	0.25%
2021/04/19	60	23.71	27	24.20	24.60	33	7,019	0.47%
2021/04/16	1	22.20	1	22.45	22.40	0	6,198	0.00%
2021/04/15	6	22.17	0	0.00	22.15	6	6,025	0.10%
2021/04/14	4	22.31	1	22.40	22.35	3	5,967	0.05%
2021/04/13	1	22.45	0	0.00	21.90	1	5,771	0.02%
2021/04/12	1	22.30	8	22.39	22.30	-7	5,613	-0.12%
2021/04/09	3	22.60	0	0.00	22.60	3	5,550	0.05%
2021/04/08	0	0.00	1	22.35	22.50	-1	5,392	-0.02%
2021/04/07	1	21.90	0	0.00	22.15	1	5,263	0.02%
2021/04/06	13	22.49	1	22.70	22.40	12	5,191	0.23%
2021/04/01	24	21.94	17	21.89	22.15	7	5,110	0.14%
2021/03/31	16.5	21.50	26.2	21.53	21.45	-9.7	4,798	-0.20%
2021/03/30	2	22.70	2	22.68	22.25	0	3,993	0.00%
2021/03/26	1	22.30	0	0.00	22.35	1	4,748	0.02%
2021/03/25	1	22.55	0	0.00	22.40	1	5,212	0.02%
2021/03/24	0	0.00	0.4	22.60	22.55	-0.4	5,463	-0.01%
2021/03/23	11	22.96	0	0.00	22.75	11	5,487	0.20%
2021/03/22	2	22.70	2	22.75	22.95	0	5,462	0.00%
2021/03/19	1	22.35	0	0.00	22.30	1	5,380	0.02%
2021/03/17	1	22.90	0	0.00	22.90	1	5,234	0.02%
2021/03/16	0	0.00	3	22.75	23.10	-3	5,088	-0.06%
2021/03/15	1	21.90	2	21.75	21.90	-1	4,942	-0.02%
2021/03/11	1	21.95	5.1	21.90	21.90	-4.1	4,838	-0.08%
2021/03/09	0	0.00	20	23.05	23.00	-20	4,636	-0.43%
2021/03/08	1	23.20	0	0.00	22.95	1	4,632	0.02%
2021/03/02	17	23.56	0	0.00	23.40	17	4,574	0.37%
2021/02/26	15	23.73	5	23.95	23.95	10	4,553	0.22%
2021/02/25	1	25.60	1	26.30	26.50	0	4,253	0.00%
2021/02/24	0	0.00	1	25.25	25.30	-1	4,134	-0.02%
2021/02/23	20	25.20	0	0.00	25.25	20	4,084	0.49%
2021/02/22	0	0.00	1	25.20	25.10	-1	4,051	-0.02%
2021/02/19	1	24.85	0	0.00	24.90	1	3,993	0.03%
2021/02/18	2	25.60	1	25.00	25.30	1	3,966	0.03%
2021/02/02	1	23.95	0	0.00	24.00	1	3,912	0.03%
2021/02/01	0	0.00	12	23.88	23.90	-12	3,905	-0.31%
2021/01/29	1	24.40	0	0.00	24.05	1	3,888	0.03%
2021/01/28	1	24.55	1	24.90	24.75	0	3,870	0.00%
2021/01/27	2	25.18	0	0.00	25.00	2	3,866	0.05%
2021/01/26	0	0.00	2	25.13	25.10	-2	3,864	-0.05%
2021/01/25	1	24.70	0	0.00	24.75	1	3,857	0.03%
2021/01/22	0	0.00	2	24.55	24.65	-2	3,864	-0.05%
2021/01/21	1	24.05	1	24.40	24.00	0	3,859	0.00%
2021/01/20	1	24.55	0	0.00	24.05	1	3,859	0.03%
2021/01/18	1	25.30	0	0.00	25.00	1	3,834	0.03%
2021/01/15	1	25.60	1	25.55	25.40	0	3,820	0.00%
2021/01/13	1	25.70	1	26.20	26.10	0	3,773	0.00%
2021/01/11	0	0.00	1	27.00	26.75	-1	3,702	-0.03%
2021/01/07	1	26.75	2	26.95	26.90	-1	3,658	-0.03%
2021/01/06	3	27.12	1.7	26.52	26.50	1.3	3,633	0.04%
2021/01/04	11	28.28	29	27.97	28.25	-18	3,547	-0.51%
2020/12/31	1	28.50	40	28.67	28.45	-39	3,478	-1.12%
2020/12/30	0	0.00	20	28.65	28.70	-20	3,451	-0.58%
2020/12/29	0.1	28.80	0	0.00	28.80	0.1	3,435	0.00%
2020/12/28	1	29.90	1	29.65	29.35	0	3,310	0.00%
2020/12/24	0	0.00	2	29.03	28.65	-2	2,989	-0.07%
2020/12/23	2.1	28.17	2	28.28	29.00	0.1	2,911	0.00%
2020/12/22	20	31.37	6	30.88	28.05	14	2,739	0.51%
2020/12/21	0	0.00	1	30.95	30.95	-1	1,990	-0.05%
2020/12/18	4	26.98	9	27.31	28.15	-5	1,510	-0.33%
2020/12/17	0	0.00	2	25.60	25.60	-2	1,250	-0.16%
2020/12/16	0	0.00	6	25.20	25.30	-6	1,210	-0.50%
2020/12/15	0	0.00	1	24.90	24.75	-1	1,187	-0.08%
2020/12/11	1	24.45	0	0.00	24.60	1	1,199	0.08%
2020/12/07	10	25.00	0	0.00	24.90	10	1,396	0.72%
2020/12/03	1	25.00	0	0.00	24.85	1	1,444	0.07%
2020/11/27	1	25.00	0	0.00	25.05	1	1,561	0.06%
2020/11/25	0	0.00	37	24.90	25.05	-37	1,603	-2.31%
2020/11/24	0	0.00	1	24.80	24.45	-1	1,537	-0.07%
2020/11/23	0	0.00	30	24.60	24.60	-30	1,552	-1.93%
2020/11/20	0	0.00	2	24.20	24.00	-2	1,539	-0.13%
2020/11/19	1	24.10	0	0.00	24.15	1	1,559	0.06%
2020/11/18	0	0.00	7	24.10	24.00	-7	1,578	-0.44%
2020/11/17	20	23.90	0	0.00	23.95	20	1,588	1.26%
2020/11/13	1	23.80	0	0.00	24.05	1	1,680	0.06%
2020/11/12	50	24.22	0	0.00	23.85	50	1,789	2.79%
2020/11/10	1	24.55	10	24.65	24.60	-9	1,770	-0.51%
2020/11/09	10	24.45	10	24.65	24.45	0	1,782	0.00%
2020/11/06	10	24.40	1	24.35	24.40	9	1,794	0.50%
2020/10/27	0	0.00	1	25.25	25.10	-1	2,102	-0.05%
2020/10/23	0	0.00	10	25.00	24.95	-10	2,188	-0.46%
2020/10/16	1	24.55	0	0.00	24.35	1	2,282	0.04%
2020/10/13	10	24.70	1	25.00	24.65	9	2,317	0.39%
2020/10/12	0	0.00	13.5	25.19	25.15	-13.5	2,325	-0.58%
2020/10/08	3	24.85	0	0.00	24.85	3	2,394	0.13%
2020/09/23	1	24.35	0.2	24.35	24.35	0.8	2,395	0.03%
2020/09/22	0	0.00	1	24.60	24.45	-1	2,380	-0.04%
2020/09/21	0	0.00	2	25.00	24.85	-2	2,364	-0.08%
2020/09/16	0	0.00	5	24.95	24.80	-5	2,390	-0.21%
2020/09/14	10	25.10	5	25.10	25.10	5	2,380	0.21%
2020/09/11	3	25.83	0	0.00	25.25	3	2,354	0.13%
2020/09/10	2	25.50	0	0.00	25.30	2	2,148	0.09%
2020/09/08	3	25.20	1	25.20	25.15	2	2,131	0.09%
2020/09/07	6	25.60	2	25.65	25.70	4	2,099	0.19%
2020/09/02	0	0.00	2	24.50	24.45	-2	2,010	-0.10%
2020/08/24	2	24.45	0	0.00	24.25	2	2,011	0.10%
2020/08/19	12	25.31	0	0.00	25.40	12	2,022	0.59%
2020/08/18	0	0.00	2	25.80	25.35	-2	1,980	-0.10%
2020/08/14	1	24.55	0	0.00	24.55	1	1,860	0.05%
2020/08/12	0	0.00	10	24.70	24.90	-10	1,902	-0.53%
2020/08/11	2	25.10	0	0.00	25.00	2	1,911	0.10%
2020/08/07	1	26.30	1	25.65	25.70	0	1,868	0.00%
2020/08/05	3	25.30	0	0.00	25.25	3	1,845	0.16%
2020/08/03	0	0.00	6	25.36	26.40	-6	1,840	-0.33%
2020/07/30	0	0.00	2	25.35	25.15	-2	1,897	-0.11%
2020/07/29	1	24.85	0	0.00	24.70	1	1,876	0.05%
2020/07/24	2	24.30	0	0.00	24.05	2	1,834	0.11%
2020/07/22	2	24.95	1	25.05	24.70	1	1,832	0.05%
2020/07/21	2	24.65	0	0.00	24.60	2	1,772	0.11%
2020/07/20	0	0.00	1	24.20	24.75	-1	1,759	-0.06%
2020/07/16	1	24.30	45	24.27	24.55	-44	1,758	-2.50%
2020/07/15	40	24.05	30	24.30	23.80	10	1,746	0.57%
2020/07/14	5	23.50	0	0.00	23.60	5	1,664	0.30%
2020/07/13	0	0.00	1	23.85	23.70	-1	1,671	-0.06%
2020/07/10	10	23.90	1	23.45	23.30	9	1,669	0.54%
2020/07/09	11	24.14	10	24.41	23.90	1	1,663	0.06%
2020/07/07	0	0.00	0.1	23.45	23.45	-0.1	1,623	-0.01%
2020/07/02	0	0.00	6	23.20	23.10	-6	1,629	-0.37%
2020/06/30	1	23.00	0	0.00	23.20	1	1,632	0.06%
2020/06/29	1	22.80	0	0.00	22.80	1	1,656	0.06%
2020/06/24	0	0.00	10	23.65	23.25	-10	1,648	-0.61%
2020/06/23	10	22.95	0	0.00	22.95	10	1,630	0.61%
2020/06/22	1	23.65	0	0.00	23.25	1	1,611	0.06%
2020/06/12	0	0.00	5	23.65	23.75	-5	1,657	-0.30%
2020/06/11	20	24.68	0	0.00	24.05	20	1,669	1.20%
2020/06/10	0	0.00	3	24.95	25.00	-3	1,645	-0.18%
2020/06/08	9	25.57	2	25.60	25.55	7	1,676	0.42%
2020/06/04	0	0.00	0.1	24.80	24.80	-0.1	1,634	-0.01%
2020/06/03	0	0.00	1	25.25	25.00	-1	1,644	-0.06%
2020/06/02	0	0.00	0.4	25.00	25.15	-0.4	1,632	-0.03%
2020/06/01	6	25.34	0	0.00	25.10	6	1,619	0.37%
2020/05/21	0	0.00	3	24.30	24.30	-3	1,473	-0.20%
2020/05/20	3	24.95	0	0.00	24.25	3	1,469	0.20%
2020/05/18	0	0.00	2	24.50	24.50	-2	1,404	-0.14%
2020/05/14	0	0.00	3	24.45	23.75	-3	1,366	-0.22%
2020/05/13	0	0.00	3	24.90	24.85	-3	1,340	-0.22%
2020/05/12	1	24.50	0	0.00	24.75	1	1,322	0.08%
2020/05/08	0	0.00	4	24.09	24.00	-4	1,296	-0.31%
2020/05/06	5	24.82	0	0.00	24.35	5	1,248	0.40%
2020/05/05	5	22.46	1	23.35	23.35	4	1,127	0.35%
2020/04/14	0	0.00	5	18.90	19.00	-5	1,134	-0.44%
2020/03/31	0	0.00	2	17.68	17.60	-2	1,123	-0.18%
2020/03/27	1	17.15	1	17.70	17.25	0	1,105	0.00%
2020/03/26	2	17.05	0	0.00	17.30	2	1,119	0.18%
2020/03/25	0	0.00	1	17.35	17.40	-1	1,118	-0.09%
2020/03/24	0	0.00	5	16.60	16.55	-5	1,105	-0.45%
2020/03/20	0	0.00	1	16.70	17.10	-1	1,111	-0.09%
2020/03/19	1	15.40	0	0.00	15.55	1	1,096	0.09%
2020/03/13	2	19.10	0	0.00	19.30	2	1,002	0.20%
2020/03/10	1	22.35	0	0.00	22.25	1	941	0.11%
2020/02/19	0	0.00	1	24.05	24.05	-1	854	-0.12%
2020/02/11	0	0.00	1	23.60	24.65	-1	854	-0.12%
2020/02/10	1	22.85	0	0.00	22.80	1	849	0.12%
2020/01/13	1	26.60	1	27.15	26.50	0	870	0.00%
2020/01/10	1	26.55	9	26.20	26.25	-8	832	-0.96%
2020/01/09	0	0.00	1	26.95	26.80	-1	795	-0.13%
2020/01/07	1	26.60	0	0.00	26.95	1	843	0.12%
2020/01/03	0	0.00	4	27.08	26.95	-4	870	-0.46%
2019/12/31	0	0.00	0.6	26.70	26.85	-0.6	854	-0.07%
2019/12/25	1	26.80	0	0.00	26.80	1	840	0.12%
2019/12/19	0	0.00	3	26.85	26.85	-3	828	-0.36%
2019/12/16	0	0.00	1	26.40	26.45	-1	828	-0.12%
2019/12/09	1	26.85	0	0.00	26.80	1	1,038	0.10%
2019/12/06	3	26.60	0	0.00	26.45	3	1,024	0.29%
2019/11/11	0	0.00	10	26.90	26.65	-10	1,129	-0.89%
2019/11/08	3	27.45	0	0.00	27.10	3	1,117	0.27%
2019/11/06	0	0.00	0.4	26.90	27.00	-0.4	1,076	-0.04%
2019/10/31	0	0.00	2	26.85	27.00	-2	1,085	-0.18%
2019/10/30	2	26.90	0.1	26.95	27.10	1.9	1,084	0.18%
2019/10/23	0	0.00	0.4	27.00	27.00	-0.4	1,112	-0.04%
2019/10/22	0	0.00	2	27.45	27.15	-2	1,115	-0.18%
2019/10/21	2	27.20	0	0.00	27.50	2	1,079	0.19%
2019/10/16	2	27.05	0	0.00	26.90	2	1,125	0.18%
2019/10/15	0	0.00	2	27.15	27.20	-2	1,179	-0.17%
2019/10/02	0	0.00	1	26.10	26.10	-1	1,200	-0.08%
2019/09/17	0	0.00	10	26.45	26.45	-10	1,213	-0.82%
2019/09/11	0	0.00	1	26.50	26.40	-1	1,221	-0.08%
2019/09/05	0	0.00	0.4	25.50	25.55	-0.4	1,174	-0.04%
2019/09/03	1	25.60	0	0.00	25.60	1	1,195	0.08%
2019/09/02	0	0.00	1	25.60	25.70	-1	1,220	-0.08%
2019/08/26	0	0.00	3	25.30	25.35	-3	1,272	-0.24%
2019/08/08	1	26.30	0	0.00	26.10	1	1,529	0.07%
2019/08/07	5	26.92	0	0.00	26.40	5	1,527	0.33%
2019/08/02	1	26.20	0	0.00	26.15	1	1,531	0.07%
2019/07/23	0	0.00	3	26.85	26.75	-3	1,731	-0.17%
2019/07/22	0	0.00	1	27.05	26.85	-1	1,729	-0.06%
2019/07/16	3	27.35	1	26.80	27.05	2	1,607	0.12%
2019/07/12	1	26.40	1	26.50	26.40	0	1,564	0.00%
2019/07/10	1	26.40	0	0.00	26.35	1	1,622	0.06%
2019/07/08	0	0.00	1	26.45	26.35	-1	1,637	-0.06%
2019/07/04	20	27.00	0	0.00	26.90	20	1,633	1.22%
2019/07/02	6	27.00	2	26.78	27.05	4	1,625	0.25%
2019/06/27	1	26.35	1	26.55	26.35	0	1,677	0.00%
2019/06/26	0	0.00	1	26.50	26.30	-1	1,707	-0.06%
2019/06/25	0	0.00	1	26.45	26.30	-1	1,717	-0.06%
2019/06/24	1	26.30	0	0.00	26.40	1	1,743	0.06%
2019/06/21	1	26.40	2	26.58	26.60	-1	1,755	-0.06%
2019/06/20	2	26.25	1	26.35	26.35	1	1,763	0.06%
2019/06/19	5	26.40	0	0.00	26.30	5	1,825	0.27%
2019/06/18	1	26.35	0	0.00	26.20	1	1,980	0.05%
2019/06/17	1	26.45	1	26.75	26.55	0	2,105	0.00%
2019/06/14	14	27.05	12.5	26.70	26.50	1.5	2,128	0.07%
2019/06/13	2	26.45	1	26.45	26.45	1	2,111	0.05%
2019/06/12	3	26.28	2	26.70	26.20	1	2,139	0.05%
2019/06/10	2	26.18	10	26.35	26.20	-8	2,114	-0.38%
2019/06/06	6	26.57	0	0.00	26.40	6	2,101	0.29%
2019/06/05	11	26.73	0	0.00	27.10	11	2,093	0.53%
2019/06/03	1	26.30	1	26.55	26.45	0	2,088	0.00%
2019/05/31	0	0.00	1	26.55	26.45	-1	2,103	-0.05%
2019/05/30	1	26.20	1	26.40	26.30	0	2,107	0.00%
2019/05/28	2	27.28	0	0.00	26.95	2	2,144	0.09%
2019/05/24	0	0.00	10	27.10	26.90	-10	2,302	-0.43%
2019/05/23	0	0.00	1	26.65	27.00	-1	2,339	-0.04%
2019/05/22	0	0.00	1	27.00	27.10	-1	2,380	-0.04%
2019/05/21	0	0.00	10	27.60	27.20	-10	2,470	-0.40%
2019/05/20	12	26.96	10	26.80	27.40	2	2,634	0.08%
2019/05/17	0	0.00	20	25.50	25.50	-20	2,690	-0.74%
2019/05/15	11	25.70	0	0.00	25.75	11	2,908	0.38%
2019/05/14	0	0.00	6	24.88	25.30	-6	2,945	-0.20%
2019/05/13	30	25.45	1	25.50	25.50	29	3,085	0.94%
2019/05/10	1	26.20	0	0.00	26.10	1	3,094	0.03%
2019/05/07	0	0.00	5	27.59	27.40	-5	3,076	-0.16%
2019/05/06	6	27.76	1	28.00	27.65	5	3,088	0.16%
2019/05/03	1	27.60	2	27.35	27.30	-1	3,091	-0.03%
2019/05/02	2	26.35	3	26.68	26.70	-1	3,034	-0.03%
2019/04/30	1	26.20	0	0.00	26.05	1	3,021	0.03%
2019/04/29	1	26.55	0	0.00	26.20	1	3,032	0.03%
2019/04/24	0	0.00	1	26.25	26.25	-1	3,056	-0.03%
2019/04/22	2	26.48	2	26.78	26.40	0	3,045	0.00%
2019/04/19	0	0.00	1.8	26.27	26.50	-1.8	3,065	-0.06%
2019/04/18	0	0.00	1	26.25	25.95	-1	3,073	-0.03%
2019/04/17	1	26.45	1	26.70	26.40	0	3,068	0.00%
2019/04/16	1	26.65	0	0.00	26.35	1	3,068	0.03%
2019/04/15	2	27.13	0	0.00	27.05	2	3,029	0.07%
2019/04/10	0	0.00	1	27.75	27.60	-1	3,007	-0.03%
2019/04/03	0	0.00	1	27.45	27.30	-1	2,986	-0.03%
2019/04/02	3	27.38	0	0.00	27.30	3	2,980	0.10%
2019/04/01	1	27.20	1	27.70	27.30	0	2,993	0.00%
2019/03/29	1	28.90	7	28.35	28.20	-6	3,007	-0.20%
2019/03/22	1	28.50	3	28.93	28.50	-2	2,949	-0.07%
2019/03/21	7	29.54	0	0.00	29.50	7	2,877	0.24%
2019/03/19	10	29.00	0	0.00	28.45	10	2,623	0.38%
2019/03/15	0	0.00	2	28.33	28.70	-2	2,579	-0.08%
2019/03/14	0	0.00	2.3	27.54	27.60	-2.3	2,546	-0.09%
2019/03/11	0	0.00	2	27.55	27.75	-2	2,571	-0.08%
2019/03/08	1	27.15	0	0.00	27.20	1	2,575	0.04%
2019/03/07	1	27.80	1	27.90	27.40	0	2,602	0.00%
2019/03/05	1	28.35	1	28.80	28.50	0	2,580	0.00%
2019/03/04	2	28.75	1	29.20	28.60	1	2,587	0.04%
2019/02/27	2	28.58	1	28.90	28.60	1	2,611	0.04%
2019/02/26	2	28.95	1	29.80	28.80	1	2,590	0.04%
2019/02/25	0	0.00	1	28.95	29.35	-1	2,499	-0.04%
2019/02/22	1.3	28.20	0	0.00	28.20	1.3	2,414	0.05%
2019/02/21	1	28.85	2	29.03	28.95	-1	2,371	-0.04%
2019/02/20	3.5	28.59	2	29.05	28.95	1.5	2,315	0.07%
2019/02/19	2	28.73	5	28.99	29.10	-3	2,203	-0.14%
2019/02/18	0	0.00	22	26.65	26.70	-22	1,946	-1.13%
2019/02/15	10	25.20	1	25.10	26.15	9	1,928	0.47%
2019/02/14	0.3	24.55	1	24.65	24.50	-0.7	1,725	-0.04%
2019/02/13	1	24.65	2	24.60	24.60	-1	1,714	-0.06%
2019/02/12	1	24.30	7	24.28	24.30	-6	1,684	-0.36%
2019/02/11	1	25.30	0	0.00	25.15	1	1,536	0.07%
2019/01/30	1	25.95	1	25.80	25.80	0	1,523	0.00%
2019/01/29	1	26.00	1	25.35	26.00	0	1,529	0.00%
2019/01/28	1	26.50	0	0.00	25.70	1	1,539	0.06%
2019/01/25	1	26.10	0	0.00	26.00	1	1,578	0.06%
2019/01/24	2	26.48	3	25.98	26.60	-1	1,550	-0.06%
2019/01/21	10	24.60	0	0.00	24.50	10	1,468	0.68%
2019/01/18	1	25.20	1	25.25	25.25	0	1,464	0.00%
2019/01/11	1	24.50	0	0.00	24.40	1	1,529	0.07%
2019/01/10	0	0.00	1	24.90	24.25	-1	1,525	-0.07%
2019/01/09	1	24.50	0	0.00	24.40	1	1,516	0.07%
2019/01/08	1	24.80	1	25.25	24.80	0	1,519	0.00%
2019/01/07	0	0.00	2	24.75	24.60	-2	1,523	-0.13%
2019/01/04	0	0.00	1	23.60	23.60	-1	1,553	-0.06%
2019/01/03	1	24.40	0	0.00	24.15	1	1,624	0.06%
2019/01/02	2	25.00	0	0.00	24.90	2	1,640	0.12%
2018/12/28	0	0.00	1	25.35	25.40	-1	1,672	-0.06%
2018/12/27	1	25.10	1	25.45	25.00	0	1,763	0.00%
2018/12/24	3	26.32	2	26.53	26.20	1	2,009	0.05%
2018/12/22	3	26.03	13	25.31	26.20	-10	2,224	-0.45%
2018/12/20	3	26.43	0	0.00	25.85	3	2,715	0.11%
2018/12/13	1	28.60	2	29.03	28.35	-1	3,106	-0.03%
2018/12/12	1	27.80	1	28.30	28.30	0	3,101	0.00%
2018/12/06	2	28.73	1	28.95	27.55	1	3,137	0.03%
2018/12/05	5	28.69	2	28.93	28.85	3	3,123	0.10%
2018/12/04	11	29.15	14	29.28	29.10	-3	3,116	-0.10%
2018/12/03	2	29.18	2	29.28	29.15	0	3,118	0.00%
2018/11/30	4	29.06	2	29.40	28.85	2	3,110	0.06%
2018/11/29	2	29.98	4	29.93	29.90	-2	3,072	-0.07%
2018/11/28	1	30.10	1	30.55	29.95	0	3,062	0.00%
2018/11/27	2	30.00	1	30.40	29.90	1	3,056	0.03%
2018/11/26	0	0.00	2	30.30	30.30	-2	3,041	-0.07%
2018/11/14	1	33.40	1	34.60	33.65	0	2,998	0.00%
2018/11/05	1	33.20	0	0.00	32.55	1	2,876	0.03%
2018/10/25	2	32.63	1.1	32.49	31.30	0.9	2,786	0.03%
2018/10/19	1	31.35	0	0.00	32.15	1	2,876	0.03%
2018/10/17	0.1	31.65	0	0.00	31.35	0.1	2,979	0.00%
2018/10/16	0	0.00	1	32.10	31.30	-1	2,993	-0.03%
2018/10/15	3	31.73	2	31.85	31.80	1	2,998	0.03%
2018/10/12	1	31.40	3	31.95	32.20	-2	2,998	-0.07%
2018/10/11	3	31.55	0	0.00	31.50	3	2,980	0.10%
2018/10/09	3	34.88	7	34.96	34.95	-4	2,938	-0.14%
2018/10/08	2	35.30	3	35.65	35.30	-1	2,986	-0.03%
2018/10/05	0	0.00	3	35.38	35.10	-3	3,037	-0.10%
2018/10/04	2	37.68	15	38.03	37.75	-13	2,988	-0.44%
2018/10/03	5	39.63	1	41.05	38.10	4	2,958	0.14%
2018/10/02	5	40.24	6	40.45	40.05	-1	2,852	-0.04%
2018/10/01	6	41.71	9	41.46	41.60	-3	2,765	-0.11%
2018/09/28	8	41.26	6	41.65	39.80	2	2,552	0.08%
2018/09/27	30	41.85	8	42.09	42.70	22	2,425	0.91%
2018/09/26	17	40.12	14.8	40.40	41.15	2.2	2,053	0.11%
2018/09/25	1	34.40	10.5	36.87	37.45	-9.5	1,803	-0.53%
2018/09/21	5	34.23	6.8	34.48	34.05	-1.8	1,777	-0.10%
2018/09/20	1	34.50	6	34.52	34.70	-5	1,790	-0.28%
2018/09/19	14	34.57	1	34.80	34.15	13	1,866	0.70%
2018/09/18	0	0.00	2	33.20	33.00	-2	1,875	-0.11%
2018/09/14	2	33.10	0	0.00	33.00	2	2,284	0.09%
2018/09/12	1	34.70	0	0.00	33.75	1	2,307	0.04%
2018/09/05	0	0.00	1	35.30	35.10	-1	2,415	-0.04%
2018/09/04	1	34.25	0	0.00	35.30	1	2,495	0.04%
2018/09/03	0	0.00	1	35.60	34.50	-1	2,529	-0.04%
2018/08/28	1	37.00	0	0.00	36.85	1	2,667	0.04%
2018/08/24	0	0.00	1	38.15	37.30	-1	2,871	-0.03%
2018/08/23	1	38.60	1	38.50	38.20	0	2,896	0.00%
2018/08/21	1	35.90	0	0.00	36.10	1	2,937	0.03%
2018/08/17	0.2	35.00	3	35.02	35.25	-2.8	3,129	-0.09%
2018/08/16	1	33.00	0	0.00	32.85	1	3,214	0.03%
2018/08/15	0.2	33.00	0	0.00	33.15	0.2	3,272	0.01%
2018/08/08	0	0.00	4	37.30	37.35	-4	3,908	-0.10%
2018/08/06	1	37.20	0	0.00	37.30	1	4,265	0.02%
2018/08/01	0	0.00	4	39.15	38.65	-4	4,964	-0.08%
2018/07/31	0	0.00	1	41.20	41.10	-1	5,096	-0.02%
2018/07/30	0	0.00	3.4	40.75	40.75	-3.4	5,153	-0.07%
2018/07/18	1	15.50	0	0.00	15.60	1	5,229	0.02%
2018/07/17	1	15.70	0	0.00	15.85	1	5,248	0.02%
2018/07/16	3	16.33	4	16.73	16.55	-1	5,300	-0.02%
2018/07/13	0	0.00	1	15.45	15.50	-1	5,436	-0.02%
2018/07/12	1	15.15	0	0.00	15.15	1	5,518	0.02%
2018/07/10	1	15.40	0	0.00	15.45	1	5,750	0.02%
2018/07/06	1	14.90	0	0.00	15.45	1	6,457	0.02%
2018/07/05	3	15.97	0	0.00	15.20	3	7,094	0.04%
2018/07/04	5	16.32	0	0.00	16.10	5	7,627	0.07%
2018/07/03	0	0.00	1	17.25	17.00	-1	7,720	-0.01%
2018/06/29	1	17.90	1	18.10	17.85	0	8,066	0.00%
2018/06/28	1	17.90	0	0.00	17.75	1	8,279	0.01%
2018/06/27	0	0.00	4	18.19	18.05	-4	8,685	-0.05%
2018/06/26	1	17.75	0	0.00	17.65	1	9,058	0.01%
2018/06/25	2	18.43	0	0.00	18.15	2	9,292	0.02%
2018/06/22	2	18.55	0	0.00	18.40	2	9,531	0.02%
2018/06/21	0	0.00	3	19.05	18.90	-3	9,520	-0.03%
2018/06/20	0	0.00	1	19.15	19.10	-1	9,512	-0.01%
2018/06/19	1	19.70	1	19.40	19.35	0	9,482	0.00%
2018/06/15	1	19.00	3	19.32	19.10	-2	9,398	-0.02%
2018/06/14	32	20.05	8	20.00	19.70	24	9,338	0.26%
2018/06/13	5	19.46	29	18.35	19.70	-24	9,122	-0.26%
2018/06/11	1	18.30	1	18.40	18.15	0	8,918	0.00%
2018/06/08	1	18.30	2	18.13	18.10	-1	8,919	-0.01%
2018/06/05	1	18.80	1	19.10	18.50	0	8,900	0.00%
2018/06/04	4	18.94	1	19.20	18.85	3	8,870	0.03%
2018/06/01	27	18.82	2	19.25	18.90	25	8,831	0.28%
2018/05/31	50	18.55	5	18.40	18.20	45	8,761	0.51%
2018/05/30	5	18.66	7	18.59	18.50	-2	8,779	-0.02%
2018/05/29	2	18.60	3	18.75	18.45	-1	8,778	-0.01%
2018/05/28	3	18.47	1	18.35	18.25	2	8,746	0.02%
2018/05/25	3	19.03	10	18.80	18.70	-7	8,721	-0.08%
2018/05/24	12	19.15	2	19.38	19.30	10	8,710	0.11%
2018/05/23	2	18.10	223	18.25	18.05	-221	8,637	-2.56%	大賣/鉅額交易
2018/05/22	2	19.03	1	19.20	18.95	1	8,568	0.01%
2018/05/21	4	19.10	2	19.30	19.10	2	8,536	0.02%
2018/05/18	2	19.20	1	19.50	19.50	1	8,493	0.01%
2018/05/17	7.1	19.76	38	19.71	19.15	-30.9	8,462	-0.37%
2018/05/15	169	20.85	5	21.11	20.85	164	8,292	1.98%	大買/鉅額交易
2018/05/14	56	20.25	4.1	20.30	20.30	51.9	8,277	0.63%
2018/05/11	8	21.13	4	20.95	20.70	4	8,260	0.05%
2018/05/10	9	21.18	2	21.48	20.90	7	8,217	0.09%
2018/05/09	8	20.86	6	21.40	21.50	2	8,186	0.02%
2018/05/08	5	21.03	2	20.95	20.90	3	8,040	0.04%
2018/05/07	7	21.42	7	21.90	22.00	0	7,918	0.00%
2018/05/04	3	20.55	1	20.15	20.05	2	7,744	0.03%
2018/05/03	25	21.88	4	22.25	21.40	21	7,599	0.28%
2018/05/02	30	24.90	29	24.72	23.70	1	7,419	0.01%
2018/04/30	29	24.09	50	23.40	24.20	-21	7,147	-0.29%
2018/04/27	61	21.60	1	22.00	22.00	60	6,924	0.87%
2018/04/26	4	21.81	7	23.23	21.45	-3	6,817	-0.04%
2018/04/25	6	23.38	4	23.50	23.80	2	6,690	0.03%
2018/04/24	4	24.50	15	24.03	24.00	-11	6,694	-0.16%
2018/04/23	4	25.35	0	0.00	25.10	4	6,860	0.06%
2018/04/20	4	25.63	4	25.40	25.40	0	6,824	0.00%
2018/04/19	11	26.04	27	26.05	25.90	-16	6,738	-0.24%
2018/04/18	3	24.58	13	24.26	24.80	-10	6,566	-0.15%
2018/04/17	1	24.05	6	24.38	24.05	-5	6,658	-0.08%
2018/04/16	7	24.01	1	24.00	24.30	6	6,680	0.09%
2018/04/13	17	25.91	27	25.41	25.50	-10	6,977	-0.14%
2018/04/12	37	25.69	29	26.11	26.40	8	6,854	0.12%
2018/04/11	31	23.91	101.3	25.41	26.05	-70.3	6,572	-1.07%	大賣/
2018/04/10	58	23.33	18	23.64	23.70	40	5,896	0.68%
2018/04/09	100	22.10	6	22.10	22.10	94	5,290	1.78%
2018/04/03	34	19.08	2	19.38	20.10	32	5,118	0.63%
2018/04/02	5	18.79	2	18.40	18.40	3	4,878	0.06%
2018/03/31	26	18.62	20	18.63	18.60	6	4,723	0.13%
2018/03/30	44	18.57	33	18.56	18.35	11	4,498	0.24%
2018/03/29	36	16.83	4	17.35	17.70	32	4,080	0.78%
2018/03/28	7	16.23	2	16.40	16.20	5	3,675	0.14%
2018/03/27	0	0.00	2	15.80	15.80	-2	3,398	-0.06%
2018/03/23	0	0.00	5	14.30	14.30	-5	3,129	-0.16%
2018/03/21	10	14.40	0	0.00	14.30	10	3,114	0.32%
2018/03/20	0	0.00	2	14.30	14.30	-2	3,107	-0.06%
2018/03/14	0	0.00	2	14.50	14.25	-2	3,092	-0.06%
2018/03/12	0	0.00	1	14.50	14.20	-1	3,072	-0.03%
2018/03/09	3	13.80	0	0.00	13.80	3	3,026	0.10%
2018/03/06	0	0.00	4	14.20	14.25	-4	3,016	-0.13%
2018/03/05	0	0.00	1	14.50	14.35	-1	3,012	-0.03%
2018/02/26	1	13.90	0	0.00	13.90	1	2,997	0.03%
2018/02/23	0	0.00	10	13.70	14.00	-10	3,000	-0.33%
2018/02/12	1	13.00	0	0.00	13.00	1	2,973	0.03%
2018/02/09	0	0.00	20	12.95	13.00	-20	2,969	-0.67%
2018/02/02	0	0.00	1	14.50	14.20	-1	2,894	-0.03%
2018/01/25	0	0.00	3	13.90	14.10	-3	3,154	-0.10%
2018/01/22	0	0.00	2	14.65	14.30	-2	3,099	-0.06%
2018/01/18	1	14.80	0	0.00	14.80	1	3,062	0.03%
2018/01/17	0	0.00	2	14.75	15.25	-2	2,957	-0.07%
2018/01/16	0	0.00	1	14.00	13.95	-1	2,700	-0.04%
2018/01/15	0	0.00	1	13.45	13.70	-1	2,661	-0.04%
2018/01/12	2	13.95	3	14.03	13.80	-1	2,617	-0.04%
2018/01/11	7	13.72	20	13.55	13.85	-13	2,561	-0.51%
2018/01/10	7	15.04	0	0.00	14.75	7	2,356	0.30%
2018/01/09	24	15.19	12.1	14.99	15.25	11.9	2,210	0.54%
2018/01/08	0	0.00	2	13.90	13.90	-2	1,768	-0.11%
2018/01/05	35	12.02	1	12.00	12.65	34	1,616	2.10%