台船 (2208)-兆豐-來福券商分點個股進出

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
18.30
漲跌
▼0.15
漲幅
-0.81%
成交量
1,945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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	3	18.65	18.45	-3	5,500	-0.05%
2024/04/19	1	18.65	3	18.65	18.70	-2	5,679	-0.04%
2024/04/18	0	0.00	70	18.85	19.05	-70	6,197	-1.13%
2024/04/17	1	18.90	0	0.00	19.00	1	6,202	0.02%
2024/04/16	3	19.17	0	0.00	18.85	3	6,218	0.05%
2024/04/15	8	19.44	28	19.76	19.40	-20	6,169	-0.32%
2024/04/11	1	19.20	0	0.00	19.15	1	6,134	0.02%
2024/04/10	14	19.71	4.2	19.50	19.50	9.8	6,071	0.16%
2024/04/09	0	0.00	1	19.10	19.05	-1	5,805	-0.02%
2024/04/08	2	18.98	0	0.00	18.90	2	5,772	0.03%
2024/04/02	1	18.80	0	0.00	18.70	1	5,767	0.02%
2024/04/01	0	0.00	1	18.90	18.90	-1	5,790	-0.02%
2024/03/29	0	0.00	6	18.90	18.85	-6	5,753	-0.10%
2024/03/28	56	19.32	48	19.05	18.95	8	5,740	0.14%
2024/03/27	11	19.21	3	19.20	19.10	8	5,696	0.14%
2024/03/26	6	19.28	69	19.18	18.80	-63	5,614	-1.12%
2024/03/25	0	0.00	5	19.11	19.10	-5	5,481	-0.09%
2024/03/22	107	19.02	30	19.10	19.05	77	5,430	1.42%	大買/
2024/03/21	26	18.95	50	18.80	18.90	-24	5,313	-0.45%
2024/03/20	2	18.75	31	18.80	18.75	-29	5,245	-0.55%
2024/03/19	17	19.21	14	19.24	19.25	3	5,153	0.06%
2024/03/18	66	18.81	48	18.43	18.60	18	4,770	0.38%
2024/03/15	10	17.60	34	17.65	17.75	-24	4,490	-0.53%
2024/03/14	1	17.65	0	0.00	17.60	1	4,455	0.02%
2024/03/13	0	0.00	4	17.73	17.65	-4	4,453	-0.09%
2024/03/12	3	17.75	0	0.00	17.75	3	4,430	0.07%
2024/03/11	1	17.70	0	0.00	17.75	1	4,398	0.02%
2024/03/07	5	17.75	1	17.70	17.75	4	4,387	0.09%
2024/03/06	1	17.95	1	17.90	17.90	0	4,330	0.00%
2024/03/05	3	17.95	0	0.00	17.95	3	4,295	0.07%
2024/03/04	6	18.05	6	18.08	18.00	0	4,260	0.00%
2024/03/01	2	18.20	4	18.21	18.20	-2	4,242	-0.05%
2024/02/29	1	18.30	2	18.38	18.35	-1	4,228	-0.02%
2024/02/23	0	0.00	10	18.25	17.95	-10	4,062	-0.25%
2024/02/22	7	18.16	1	18.35	18.20	6	3,970	0.15%
2024/02/21	5	17.90	1	17.85	17.90	4	3,829	0.10%
2024/02/20	1	18.00	18	18.00	18.00	-17	3,776	-0.45%
2024/02/19	30	18.03	2	18.00	18.15	28	3,678	0.76%
2024/02/16	27	18.23	0	0.00	18.15	27	3,611	0.75%
2024/02/15	0	0.00	2	18.05	18.15	-2	3,584	-0.06%
2024/02/05	5	17.90	0	0.00	17.90	5	3,542	0.14%
2024/02/02	0	0.00	19	18.21	18.05	-19	3,471	-0.55%
2024/02/01	0.1	18.25	0	0.00	18.25	0.1	3,441	0.00%
2024/01/31	7.1	18.05	0	0.00	18.05	7.1	3,425	0.21%
2024/01/30	6.2	18.28	0	0.00	18.20	6.2	3,396	0.18%
2024/01/26	0	0.00	3	18.40	18.40	-3	3,340	-0.09%
2024/01/25	1	18.50	0	0.00	18.55	1	3,323	0.03%
2024/01/24	9	18.68	2	18.58	18.60	7	3,298	0.21%
2024/01/23	0.1	18.40	2	18.45	18.45	-1.9	3,225	-0.06%
2024/01/22	52	18.10	2	18.00	18.10	50	3,130	1.60%
2024/01/19	0.1	18.05	58	17.96	17.95	-57.9	3,079	-1.88%
2024/01/18	10.1	18.20	10	18.05	18.00	0.1	3,017	0.00%
2024/01/17	4	18.25	5	18.35	18.15	-1	2,941	-0.03%
2024/01/16	14.1	18.62	2	18.53	18.55	12.1	2,832	0.43%
2024/01/15	8	19.10	24	19.46	19.05	-16	2,728	-0.59%
2024/01/12	121.3	18.92	10	18.83	18.90	111.3	2,509	4.44%	大買/鉅額交易
2024/01/10	0	0.00	11	20.40	20.10	-11	1,888	-0.58%
2024/01/09	12	20.55	37	20.77	20.45	-25	1,843	-1.36%
2024/01/08	13	20.80	3	20.97	20.90	10	1,802	0.55%
2024/01/05	25	20.20	1	20.40	20.50	24	1,685	1.42%
2024/01/04	26	20.05	13	20.05	20.00	13	1,663	0.78%
2024/01/03	0.1	20.10	0.2	20.15	20.10	-0.1	1,701	0.00%
2024/01/02	15.1	20.19	21	20.05	20.10	-5.9	1,696	-0.35%
2023/12/29	1.1	20.24	0	0.00	20.30	1.1	1,680	0.07%
2023/12/28	20	20.25	0	0.00	20.25	20	1,655	1.21%
2023/12/27	1	20.55	0	0.00	20.45	1	1,648	0.06%
2023/12/22	5	20.55	0	0.00	20.50	5	1,727	0.29%
2023/12/21	1	20.75	0	0.00	20.65	1	1,751	0.06%
2023/12/20	0	0.00	20	20.65	20.75	-20	1,773	-1.13%
2023/12/19	1	20.85	0	0.00	20.60	1	1,821	0.05%
2023/12/18	1	21.45	0	0.00	21.20	1	1,888	0.05%
2023/12/15	0	0.00	6	21.40	21.45	-6	2,161	-0.28%
2023/12/14	0	0.00	1	21.85	21.80	-1	2,178	-0.05%
2023/12/11	0	0.00	2	21.15	21.45	-2	2,192	-0.09%
2023/12/08	3	21.42	0	0.00	21.30	3	2,179	0.14%
2023/12/07	1	21.85	0	0.00	21.55	1	2,203	0.05%
2023/12/06	11	21.72	3	21.87	21.65	8	2,223	0.36%
2023/12/05	5	22.16	0	0.00	22.05	5	2,238	0.22%
2023/12/04	2	21.90	3	22.12	22.20	-1	2,227	-0.04%
2023/12/01	0	21.70	0	0.00	21.60	0	2,201	0.00%
2023/11/28	1	21.70	0	0.00	21.70	1	2,317	0.04%
2023/11/27	1	21.60	0	0.00	21.60	1	2,333	0.04%
2023/11/24	0	0.00	10	21.60	21.60	-10	2,324	-0.43%
2023/11/20	0	0.00	30	20.60	21.15	-30	2,410	-1.24%
2023/11/15	0	0.00	18	20.62	20.85	-18	2,452	-0.73%
2023/11/13	0	0.00	2	20.25	20.30	-2	2,482	-0.08%
2023/11/10	0	0.00	1	20.25	20.20	-1	2,516	-0.04%
2023/11/07	0	0.00	20	20.68	20.95	-20	2,588	-0.77%
2023/11/06	20	20.88	0	0.00	20.90	20	2,735	0.73%
2023/11/02	10	20.55	7	20.40	20.50	3	2,751	0.11%
2023/10/27	5	20.35	0	0.00	20.35	5	2,810	0.18%
2023/10/26	2.1	20.45	1	20.35	20.35	1.1	2,854	0.04%
2023/10/20	4	20.40	0	0.00	20.30	4	2,939	0.14%
2023/10/19	0	0.00	4	20.90	20.70	-4	2,950	-0.14%
2023/10/18	4	20.65	20	20.70	20.70	-16	2,968	-0.54%
2023/10/16	0	0.00	1	21.10	21.10	-1	3,010	-0.03%
2023/10/12	1	21.30	0	0.00	21.35	1	3,080	0.03%
2023/10/11	1	22.00	0	0.00	21.70	1	3,109	0.03%
2023/10/05	19	21.89	0	0.00	21.85	19	3,110	0.61%
2023/10/04	1	21.80	0	0.00	21.90	1	3,129	0.03%
2023/10/03	5	22.01	0	0.00	22.00	5	3,123	0.16%
2023/10/02	42	22.74	1	22.20	22.25	41	3,115	1.32%
2023/09/28	3	22.97	1	22.95	22.85	2	3,073	0.07%
2023/09/26	3	23.42	0	0.00	23.40	3	3,072	0.10%
2023/09/22	0	0.00	3	23.87	24.20	-3	3,274	-0.09%
2023/09/21	5	23.66	1	24.10	23.65	4	3,276	0.12%
2023/09/20	2.2	24.74	12	24.66	24.65	-9.8	3,243	-0.30%
2023/09/19	10	24.00	6	23.98	23.90	4	2,977	0.13%
2023/09/18	10	23.65	1	23.85	23.65	9	2,948	0.31%
2023/09/15	8	23.71	0	0.00	23.45	8	2,945	0.27%
2023/09/14	1	23.40	0	0.00	23.75	1	2,933	0.03%
2023/09/12	4	23.24	2	23.50	23.25	2	3,034	0.07%
2023/09/11	5	24.00	0	0.00	23.90	5	3,042	0.16%
2023/09/07	1	23.80	2	23.88	23.80	-1	3,117	-0.03%
2023/09/06	0	0.00	2.1	24.04	23.80	-2.1	3,151	-0.07%
2023/09/05	4	23.80	0	0.00	23.85	4	3,155	0.13%
2023/09/04	0	0.00	9	23.74	23.75	-9	3,151	-0.29%
2023/09/01	0	0.00	6	23.29	23.20	-6	3,130	-0.19%
2023/08/30	0	0.00	0.1	22.85	22.90	-0.1	3,236	0.00%
2023/08/29	1	22.55	6	22.98	22.85	-5	3,276	-0.15%
2023/08/28	1	22.70	0.5	22.67	22.65	0.5	3,299	0.02%
2023/08/25	3	23.10	2	22.70	22.70	1	3,321	0.03%
2023/08/24	3	22.85	2	22.73	22.90	1	3,332	0.03%
2023/08/23	2	21.98	2	21.83	22.20	0	3,301	0.00%
2023/08/22	5	21.56	4	21.30	21.30	1	3,362	0.03%
2023/08/18	1	21.45	0	0.00	21.45	1	3,513	0.03%
2023/08/17	0	0.00	47	20.72	21.20	-47	3,639	-1.29%
2023/08/11	2	21.75	2	22.00	21.85	0	3,992	0.00%
2023/08/10	12	21.71	0	0.00	21.65	12	4,061	0.30%
2023/08/04	0.3	23.25	0	0.00	23.45	0.3	4,306	0.01%
2023/08/02	1	23.75	0	0.00	23.25	1	4,406	0.02%
2023/08/01	1	23.50	1	23.50	23.45	0	4,445	0.00%
2023/07/31	0	0.00	1	23.40	23.35	-1	4,567	-0.02%
2023/07/26	0	0.00	5	23.35	23.10	-5	4,966	-0.10%
2023/07/25	3	23.23	7	23.44	23.10	-4	5,132	-0.08%
2023/07/24	11	23.20	0	0.00	23.05	11	5,276	0.21%
2023/07/21	1	23.65	0	0.00	23.40	1	5,369	0.02%
2023/07/20	1	23.45	0	0.00	23.60	1	5,619	0.02%
2023/07/19	0	0.00	0.6	23.05	23.05	-0.6	5,723	-0.01%
2023/07/18	9	23.31	10	23.30	23.20	-1	6,021	-0.02%
2023/07/17	4	23.58	1	23.46	23.70	3	6,255	0.05%
2023/07/14	2	23.73	1	23.65	23.70	1	6,647	0.02%
2023/07/13	2	23.93	0	0.00	23.90	2	7,371	0.03%
2023/07/11	0	0.00	6	24.45	24.45	-6	10,315	-0.06%
2023/07/06	10	24.55	10	24.55	24.50	0	12,275	0.00%
2023/07/03	18	24.45	0	0.00	24.95	18	13,434	0.13%
2023/06/30	2	25.28	3	25.12	24.75	-1	13,414	-0.01%
2023/06/29	0	0.00	3	24.70	24.75	-3	13,260	-0.02%
2023/06/28	0	0.00	9	24.41	24.35	-9	13,288	-0.07%
2023/06/27	1	23.75	0	0.00	23.75	1	13,354	0.01%
2023/06/26	1	24.00	0	0.00	24.00	1	13,520	0.01%
2023/06/21	1	24.30	1	24.30	24.35	0	13,543	0.00%
2023/06/20	2	24.28	1	24.35	24.30	1	13,572	0.01%
2023/06/19	0	0.00	13	24.60	24.65	-13	13,584	-0.10%
2023/06/15	2	23.60	2	23.85	24.00	0	13,496	0.00%
2023/06/14	11	23.71	35	23.80	23.80	-24	13,495	-0.18%
2023/06/13	2	24.15	2	24.35	24.00	0	13,476	0.00%
2023/06/12	5	24.44	40	24.40	24.40	-35	13,450	-0.26%
2023/06/09	1	24.85	4	24.88	24.85	-3	13,444	-0.02%
2023/06/08	40	25.00	3	25.22	25.00	37	13,524	0.27%
2023/06/07	2	25.15	0	0.00	25.00	2	13,615	0.01%
2023/06/06	1	25.05	0	0.00	25.00	1	13,710	0.01%
2023/06/05	0	0.00	6	25.13	25.25	-6	13,754	-0.04%
2023/06/02	0	0.00	2	24.60	24.55	-2	13,692	-0.01%
2023/06/01	4	24.43	0	0.00	24.50	4	13,707	0.03%
2023/05/31	2	24.20	0	0.00	24.15	2	13,726	0.01%
2023/05/29	1	24.60	1	24.55	24.45	0	13,846	0.00%
2023/05/26	9	24.63	16	24.23	24.15	-7	14,024	-0.05%
2023/05/25	5	25.10	10	25.20	25.00	-5	14,202	-0.04%
2023/05/24	7	25.43	9	25.50	25.50	-2	14,532	-0.01%
2023/05/23	6	25.08	4	25.01	25.20	2	14,960	0.01%
2023/05/22	2	25.00	10	25.45	25.75	-8	15,172	-0.05%
2023/05/19	2	24.45	2	24.78	24.40	0	15,107	0.00%
2023/05/18	0	0.00	5	24.61	24.55	-5	15,087	-0.03%
2023/05/17	5	24.60	3	24.43	24.50	2	15,114	0.01%
2023/05/16	24	24.02	0	0.00	24.20	24	15,064	0.16%
2023/05/15	16	24.12	20	24.10	24.40	-4	15,050	-0.03%
2023/05/10	0	0.00	3	24.10	24.00	-3	14,860	-0.02%
2023/05/09	2	24.00	4	24.06	24.00	-2	14,813	-0.01%
2023/05/08	1	24.60	34	24.61	24.60	-33	14,767	-0.22%
2023/05/05	20	24.70	36.1	24.54	24.45	-16.1	14,788	-0.11%
2023/05/04	1	25.05	11	24.95	24.95	-10	14,725	-0.07%
2023/05/03	4	26.01	4	25.76	25.60	0	14,602	0.00%
2023/05/02	13	26.00	6	26.00	26.00	7	14,519	0.05%
2023/04/28	7	25.99	6	26.00	25.95	1	14,388	0.01%
2023/04/27	14	25.59	22	25.80	25.80	-8	14,204	-0.06%
2023/04/26	12	25.61	5	25.72	25.60	7	14,028	0.05%
2023/04/25	14	26.43	10	26.36	25.80	4	13,919	0.03%
2023/04/24	12	26.08	13	26.18	26.20	-1	13,643	-0.01%
2023/04/21	28	25.78	16.2	25.88	25.90	11.8	13,517	0.09%
2023/04/20	7	26.19	24	26.01	26.00	-17	13,184	-0.13%
2023/04/19	48	26.81	12	26.43	26.35	36	12,924	0.28%
2023/04/18	80.2	27.27	228	26.97	27.30	-147.8	12,499	-1.18%	大賣/鉅額交易
2023/04/17	234.1	27.79	65	27.62	28.00	169.1	11,720	1.44%	大買/鉅額交易
2023/04/14	78	27.09	43	26.87	26.45	35	10,447	0.33%
2023/04/13	48	25.90	67	26.45	26.85	-19	8,708	-0.22%
2023/04/12	19	24.33	36	24.37	24.45	-17	7,450	-0.23%
2023/04/11	31	24.00	13	23.84	23.60	18	6,981	0.26%
2023/04/10	24	23.89	28	23.93	24.05	-4	6,724	-0.06%
2023/04/07	35	22.92	7	22.79	22.80	28	6,381	0.44%
2023/04/06	25	24.25	9	24.13	23.75	16	6,051	0.26%
2023/03/31	20	23.69	0.4	23.35	23.35	19.6	5,535	0.35%
2023/03/29	7	23.54	0	0.00	23.40	7	5,514	0.13%
2023/03/28	20	23.50	2	23.53	23.45	18	5,472	0.33%
2023/03/27	13	23.40	21	23.77	23.50	-8	5,380	-0.15%
2023/03/24	1	22.45	1	22.40	22.75	0	5,266	0.00%
2023/03/23	1	22.25	1	22.40	22.40	0	5,440	0.00%
2023/03/22	1	22.20	8	22.15	22.25	-7	5,405	-0.13%
2023/03/21	8	22.00	0	0.00	22.00	8	5,397	0.15%
2023/03/17	0	0.00	2	21.20	21.65	-2	5,452	-0.04%
2023/03/16	0	0.00	1	21.30	21.05	-1	5,439	-0.02%
2023/03/14	1	21.65	0	0.00	21.55	1	5,476	0.02%
2023/03/13	0	0.00	11	22.00	21.85	-11	5,537	-0.20%
2023/03/10	11	22.70	0	0.00	22.55	11	5,579	0.20%
2023/03/09	10	23.55	21	23.60	23.55	-11	5,546	-0.20%
2023/03/08	0	0.00	1	23.20	23.20	-1	5,953	-0.02%
2023/03/07	10	22.95	0	0.00	22.90	10	6,051	0.17%
2023/03/06	2	23.08	17	23.13	23.05	-15	6,032	-0.25%
2023/03/03	2	23.00	2	23.00	22.90	0	6,013	0.00%
2023/03/02	12	23.06	3	23.05	23.05	9	6,033	0.15%
2023/03/01	10	22.93	1.2	22.85	22.80	8.8	6,074	0.14%
2023/02/24	15	23.68	7	23.71	23.55	8	5,998	0.13%
2023/02/23	12	24.20	10	24.32	24.05	2	5,785	0.03%
2023/02/22	22	24.08	117	23.87	24.20	-95	5,503	-1.73%	大賣/
2023/02/21	6	23.90	8	23.57	23.90	-2	5,138	-0.04%
2023/02/20	29	23.11	5	23.13	23.25	24	4,657	0.52%
2023/02/17	0	0.00	2.1	21.33	21.50	-2.1	4,327	-0.05%
2023/02/15	0	0.00	1.1	21.06	21.00	-1.1	4,246	-0.03%
2023/02/14	21	20.94	0	0.00	20.65	21	4,317	0.49%
2023/02/13	10	20.65	7.1	20.95	21.00	2.9	4,358	0.07%
2023/02/10	13	20.72	4	20.78	20.65	9	4,522	0.20%
2023/02/09	65	20.59	10	20.65	20.50	55	4,544	1.21%
2023/02/06	12	20.34	4	20.50	20.20	8	4,508	0.18%
2023/02/03	4	20.43	20	20.53	20.45	-16	4,443	-0.36%
2023/02/01	0	0.00	1	19.80	19.85	-1	4,275	-0.02%
2023/01/09	2	18.63	0	0.00	18.70	2	4,119	0.05%
2023/01/05	0.1	19.20	0	0.00	19.00	0.1	4,116	0.00%
2023/01/04	0.1	19.35	2	19.20	19.15	-2	4,121	-0.05%
2023/01/03	0	0.00	1	19.25	19.20	-1	4,122	-0.02%
2022/12/30	1	19.55	0	0.00	19.50	1	4,107	0.02%
2022/12/29	0.1	19.40	0	0.00	19.30	0.1	4,094	0.00%
2022/12/28	1	19.70	3	19.82	19.70	-2	4,087	-0.05%
2022/12/27	14.3	19.87	17	19.70	19.80	-2.7	4,053	-0.07%
2022/12/16	8	20.13	2	20.00	20.10	6	3,873	0.15%
2022/12/15	12	20.58	1	20.50	20.30	11	3,799	0.29%
2022/12/07	1	19.65	3	19.47	19.65	-2	3,400	-0.06%
2022/12/06	1	19.55	1	19.85	19.55	0	3,344	0.00%
2022/12/05	3	20.00	0	0.00	19.90	3	3,272	0.09%
2022/12/01	1	19.55	5	19.89	19.55	-4	3,017	-0.13%
2022/11/30	10	20.62	3	20.20	19.90	7	2,906	0.24%
2022/11/29	3	19.38	5	18.18	19.85	-2	2,364	-0.08%
2022/11/28	2	17.80	0	0.00	18.05	2	2,169	0.09%
2022/11/24	0	0.00	3	18.50	18.40	-3	2,107	-0.14%
2022/11/23	0	0.00	2	18.23	18.45	-2	2,030	-0.10%
2022/11/22	5	18.05	0	0.00	18.25	5	1,937	0.26%
2022/11/16	2	18.35	2	18.30	18.20	0	1,786	0.00%
2022/11/11	6	19.04	0	0.00	18.75	6	1,672	0.36%
2022/11/10	2	19.10	0	0.00	18.95	2	1,586	0.13%
2022/11/09	21	18.63	29	18.57	18.65	-8	1,411	-0.57%
2022/11/08	16	18.65	17	18.63	18.50	-1	1,331	-0.08%
2022/11/07	17	17.96	0	0.00	18.15	17	1,088	1.56%
2022/11/04	3	16.47	1	16.25	16.50	2	976	0.20%
2022/10/14	0	0.00	1	15.10	15.00	-1	941	-0.11%
2022/10/13	1	14.55	30	15.10	14.55	-29	936	-3.10%
2022/10/12	30	15.63	0	0.00	15.40	30	912	3.29%
2022/10/05	2	16.58	2	16.25	16.25	0	916	0.00%
2022/09/23	1	17.20	0	0.00	17.20	1	883	0.11%
2022/09/02	0	0.00	1	18.10	18.20	-1	1,061	-0.09%
2022/08/05	0	0.00	4	18.35	18.35	-4	1,163	-0.34%
2022/08/04	1	17.90	0	0.00	17.80	1	1,214	0.08%
2022/07/28	2	17.95	0	0.00	17.90	2	1,291	0.15%
2022/07/26	1	17.90	0	0.00	17.90	1	1,319	0.08%
2022/07/20	1	18.20	0	0.00	18.20	1	1,490	0.07%
2022/07/19	0	0.00	8	18.25	18.25	-8	1,506	-0.53%
2022/07/18	5	17.89	0	0.00	17.80	5	1,506	0.33%
2022/07/15	2	18.00	0	0.00	17.90	2	1,509	0.13%
2022/07/13	3	17.62	0	0.00	17.95	3	1,553	0.19%
2022/07/11	1	17.60	0	0.00	17.65	1	1,568	0.06%
2022/06/30	0	0.00	3	17.90	17.90	-3	1,651	-0.18%
2022/06/24	1	17.85	1	18.20	18.00	0	1,671	0.00%
2022/06/22	0	0.00	21	17.89	17.65	-21	1,676	-1.25%
2022/06/20	0	0.00	1	17.85	17.60	-1	1,678	-0.06%
2022/06/17	2	18.10	0	0.00	18.25	2	1,680	0.12%
2022/06/16	2	18.35	0	0.00	18.25	2	1,674	0.12%
2022/06/15	0	0.00	2	18.60	18.75	-2	1,680	-0.12%
2022/06/14	2	18.30	0	0.00	18.45	2	1,683	0.12%
2022/06/13	1	18.85	3.8	18.86	18.85	-2.8	1,679	-0.17%
2022/06/07	4	19.58	0	0.00	19.50	4	1,780	0.22%
2022/05/31	0	0.00	1	19.70	19.65	-1	1,962	-0.05%
2022/05/30	0	0.00	2	19.65	19.70	-2	1,993	-0.10%
2022/05/27	0	0.00	20	19.50	19.50	-20	2,006	-1.00%
2022/05/26	20	19.53	0	0.00	19.40	20	2,040	0.98%
2022/05/25	0	0.00	5	19.25	19.35	-5	2,045	-0.24%
2022/05/20	0	0.00	4.3	19.01	19.00	-4.3	2,073	-0.21%
2022/05/13	2	18.95	3	18.80	18.95	-1	2,187	-0.05%
2022/05/12	10	19.40	0	0.00	18.85	10	2,163	0.46%
2022/05/11	10	19.55	0	0.00	19.70	10	2,092	0.48%
2022/05/10	1	20.00	0	0.00	20.20	1	2,059	0.05%
2022/05/09	4	19.95	0	0.00	20.05	4	2,042	0.20%
2022/04/28	8	21.39	3	20.90	20.95	5	2,057	0.24%
2022/04/25	0	0.00	1	21.30	21.10	-1	1,912	-0.05%
2022/04/20	0	0.00	5	21.75	21.60	-5	1,954	-0.26%
2022/04/18	1	21.45	0	0.00	21.25	1	1,930	0.05%
2022/04/14	0	0.00	10	21.35	21.30	-10	1,918	-0.52%
2022/04/11	5	20.75	0	0.00	20.45	5	1,957	0.26%
2022/04/08	10	20.70	0	0.00	20.75	10	1,982	0.50%
2022/03/22	0	0.00	2	21.80	22.05	-2	1,990	-0.10%
2022/03/21	0	0.00	1	21.75	21.75	-1	1,961	-0.05%
2022/03/18	1	21.45	13	21.40	21.70	-12	1,993	-0.60%
2022/03/14	0	0.00	1	21.85	21.60	-1	2,006	-0.05%
2022/03/02	0	0.00	2	21.50	21.70	-2	1,865	-0.11%
2022/02/21	3	21.70	0	0.00	21.70	3	1,882	0.16%
2022/02/18	1	21.60	2	21.60	21.75	-1	1,886	-0.05%
2022/02/16	0	0.00	2	21.10	21.25	-2	1,830	-0.11%
2022/02/11	2	20.98	0	0.00	20.85	2	1,866	0.11%
2022/02/07	0	0.00	1	20.50	20.90	-1	1,982	-0.05%
2022/01/10	1	21.70	0	0.00	21.80	1	2,160	0.05%
2022/01/06	0	0.00	3	22.10	22.05	-3	2,167	-0.14%
2022/01/04	0	0.00	1	22.20	22.20	-1	2,212	-0.05%
2022/01/03	0	0.00	5	22.00	22.15	-5	2,192	-0.23%
2021/12/30	0	0.00	7	21.90	21.95	-7	2,198	-0.32%
2021/12/29	6	21.90	1	22.10	21.85	5	2,209	0.23%
2021/12/28	0	0.00	1	21.50	21.55	-1	2,205	-0.05%
2021/12/24	0	0.00	3	21.45	21.45	-3	2,348	-0.13%
2021/12/21	4	21.40	0	0.00	21.45	4	2,419	0.17%
2021/12/20	3	21.65	0	0.00	21.60	3	2,425	0.12%
2021/12/17	2	21.50	0	0.00	21.50	2	2,441	0.08%
2021/12/16	3	21.55	4.4	21.70	21.50	-1.4	2,442	-0.06%
2021/12/14	1	21.45	15	21.40	21.40	-14	2,489	-0.56%
2021/12/06	0	0.00	4	22.20	22.10	-4	2,475	-0.16%
2021/12/03	1	21.95	0	0.00	21.95	1	2,497	0.04%
2021/12/01	2	22.08	0	0.00	22.10	2	2,570	0.08%
2021/11/30	0	0.00	1	22.25	22.30	-1	2,629	-0.04%
2021/11/24	0	0.00	2	22.50	22.50	-2	2,838	-0.07%
2021/11/23	3	22.00	0	0.00	22.00	3	2,835	0.11%
2021/11/19	2	22.33	0	0.00	22.15	2	2,920	0.07%
2021/11/11	1	22.30	0	0.00	22.10	1	3,788	0.03%
2021/11/09	0	0.00	1	22.85	22.70	-1	4,035	-0.02%
2021/11/08	1	22.60	0	0.00	22.75	1	4,030	0.02%
2021/11/03	15	23.00	18	22.97	22.90	-3	4,075	-0.07%
2021/11/02	3	22.47	0	0.00	22.15	3	4,000	0.07%
2021/10/27	2	21.50	0	0.00	21.35	2	4,093	0.05%
2021/10/26	0	0.00	2	21.50	21.45	-2	4,169	-0.05%
2021/10/20	1	21.65	0	0.00	21.60	1	4,478	0.02%
2021/10/13	2	20.53	0	0.00	20.50	2	5,090	0.04%
2021/10/08	1	21.70	0	0.00	21.65	1	5,619	0.02%
2021/10/07	0	0.00	3	21.70	21.85	-3	5,852	-0.05%
2021/10/06	5	21.70	5	21.20	21.20	0	6,070	0.00%
2021/10/05	0	0.00	10	21.25	21.60	-10	6,279	-0.16%
2021/10/04	0	0.00	1	21.45	21.60	-1	6,420	-0.02%
2021/10/01	0	0.00	5	22.55	22.45	-5	6,574	-0.08%
2021/09/30	1	23.00	0	0.00	23.10	1	7,031	0.01%
2021/09/29	5	22.70	0	0.00	22.70	5	8,346	0.06%
2021/09/28	11	22.94	0	0.00	22.90	11	8,859	0.12%
2021/09/27	3	23.27	3	23.20	23.15	0	9,283	0.00%
2021/09/23	0	0.00	8	22.88	22.90	-8	10,734	-0.07%
2021/09/17	2	23.20	2	23.10	23.30	0	12,887	0.00%
2021/09/13	1	23.30	1	23.35	23.30	0	21,568	0.00%
2021/09/10	1	23.40	0	0.00	23.50	1	24,448	0.00%
2021/09/09	4	23.10	0	0.00	23.10	4	26,598	0.02%
2021/09/03	2	24.40	2	24.00	23.85	0	31,286	0.00%
2021/09/02	0	0.00	3	24.45	24.10	-3	31,329	-0.01%
2021/08/31	1	24.55	2	24.45	24.65	-1	31,969	0.00%
2021/08/27	1	23.90	0	0.00	23.95	1	32,360	0.00%
2021/08/26	7	24.45	12	24.01	24.00	-5	32,704	-0.02%
2021/08/25	5	24.08	1	24.05	24.20	4	33,286	0.01%
2021/08/24	7	24.54	8	23.89	23.85	-1	33,357	0.00%
2021/08/23	1	24.10	4	23.74	24.00	-3	33,394	-0.01%
2021/08/19	9	24.32	5	24.19	23.50	4	33,397	0.01%
2021/08/18	0	0.00	6	22.77	24.10	-6	33,180	-0.02%
2021/08/16	1	23.20	1	23.45	23.20	0	33,777	0.00%
2021/08/13	3	24.13	4	24.09	23.95	-1	34,091	0.00%
2021/08/10	1	23.85	0	0.00	23.75	1	34,202	0.00%
2021/08/09	5	23.94	1	24.15	23.90	4	34,362	0.01%
2021/08/05	2	23.93	4	24.03	23.95	-2	34,663	-0.01%
2021/08/04	3	24.15	3	24.12	24.25	0	35,038	0.00%
2021/08/03	2	24.05	0	0.00	24.00	2	35,280	0.01%
2021/07/30	11	24.22	2	24.10	24.05	9	35,601	0.03%
2021/07/29	7	24.34	9	24.39	24.70	-2	35,684	-0.01%
2021/07/28	7	24.09	2	23.90	23.85	5	35,757	0.01%
2021/07/27	9	24.63	1	24.45	24.40	8	36,236	0.02%
2021/07/26	1	24.80	4	25.20	24.90	-3	36,648	-0.01%
2021/07/23	0	0.00	1	25.00	25.20	-1	36,871	0.00%
2021/07/22	0	0.00	1	24.20	24.35	-1	37,094	0.00%
2021/07/21	11	24.32	4	24.38	24.10	7	37,461	0.02%
2021/07/20	1	24.85	0	0.00	24.80	1	38,136	0.00%
2021/07/19	4	25.24	3	25.40	25.60	1	38,573	0.00%
2021/07/16	2	25.15	6	25.36	25.15	-4	40,374	-0.01%
2021/07/15	1	25.85	1	25.30	25.75	0	41,689	0.00%
2021/07/14	7	24.86	0	0.00	24.90	7	42,415	0.02%
2021/07/13	8	25.68	15	25.49	25.20	-7	43,019	-0.02%
2021/07/12	5	26.02	3	26.78	25.80	2	42,947	0.00%
2021/07/09	4	26.73	18	26.64	26.40	-14	42,805	-0.03%
2021/07/08	7	27.20	7	27.25	27.05	0	42,891	0.00%
2021/07/07	23	27.44	15	26.91	27.50	8	42,832	0.02%
2021/07/06	33	27.77	23	28.26	28.25	10	42,444	0.02%
2021/07/05	17	26.55	10	26.03	26.95	7	41,278	0.02%
2021/07/02	2	27.00	14	26.88	26.60	-12	40,903	-0.03%
2021/07/01	22	27.84	14	27.49	27.10	8	40,656	0.02%
2021/06/30	29	27.96	16	28.10	27.85	13	40,332	0.03%
2021/06/29	9	28.54	35	28.82	28.10	-26	39,878	-0.07%
2021/06/28	15	28.99	29	28.94	28.90	-14	39,901	-0.04%
2021/06/25	19	28.49	44.8	28.83	27.90	-25.8	38,693	-0.07%
2021/06/24	43	28.47	73	28.64	28.45	-30	37,832	-0.08%
2021/06/23	67	29.09	252	28.82	28.15	-185	35,736	-0.52%	大賣/鉅額交易
2021/06/22	93	32.77	116.4	32.53	31.25	-23.4	34,203	-0.07%	大賣/
2021/06/21	115	30.41	59.8	30.42	31.10	55.2	30,045	0.18%	大買/
2021/06/18	272	28.98	124.4	28.28	28.30	147.6	27,198	0.54%	大買/大賣/鉅額交易
2021/06/17	31	27.10	55.1	26.91	27.10	-24.1	25,096	-0.10%
2021/06/16	153.2	27.36	89	27.32	26.65	64.2	24,395	0.26%	大買/
2021/06/15	40	25.51	31	25.24	26.15	9	21,945	0.04%
2021/06/11	21	24.03	1	24.05	23.80	20	20,715	0.10%
2021/06/10	10	23.50	1	23.70	23.45	9	20,690	0.04%
2021/06/09	30	23.64	0	0.00	23.45	30	20,648	0.15%
2021/06/08	15	25.22	18	24.60	24.10	-3	20,565	-0.01%
2021/06/07	1	24.00	0	0.00	23.90	1	20,083	0.00%
2021/06/04	5	24.03	16	24.13	24.10	-11	19,964	-0.06%
2021/06/03	12	23.90	3	23.80	24.00	9	19,624	0.05%
2021/06/02	6	23.85	10	23.36	23.40	-4	19,299	-0.02%
2021/06/01	1	22.40	6	22.26	22.75	-5	18,664	-0.03%
2021/05/31	3	22.33	0	0.00	22.05	3	18,570	0.02%
2021/05/28	15	22.26	4	22.73	22.65	11	18,435	0.06%
2021/05/27	5	22.11	5	21.95	21.90	0	18,259	0.00%
2021/05/26	4	21.98	2	22.13	21.95	2	18,494	0.01%
2021/05/25	1	22.00	43	22.26	22.00	-42	18,527	-0.23%
2021/05/24	48	22.81	7	22.85	22.40	41	18,330	0.22%
2021/05/21	2	20.63	7	21.61	21.90	-5	17,771	-0.03%
2021/05/20	0	0.00	1	20.00	19.95	-1	17,418	-0.01%
2021/05/19	7	20.31	0	0.00	20.45	7	17,365	0.04%
2021/05/17	18	19.10	20	18.56	18.25	-2	17,120	-0.01%
2021/05/14	2	20.18	0	0.00	20.10	2	16,930	0.01%
2021/05/13	3	18.80	3	19.60	19.80	0	16,782	0.00%
2021/05/12	7	20.86	19	21.05	20.75	-12	16,521	-0.07%
2021/05/11	25	23.55	22	22.97	23.00	3	16,099	0.02%
2021/05/10	8	24.77	0	0.00	24.65	8	15,833	0.05%
2021/05/07	11	23.75	4	24.13	24.75	7	15,601	0.04%
2021/05/06	1	24.15	1	24.00	23.75	0	15,417	0.00%
2021/05/05	0	0.00	1	23.60	23.90	-1	15,253	-0.01%
2021/05/04	5	24.79	13	23.71	23.75	-8	15,096	-0.05%
2021/05/03	16	26.03	7	25.99	25.50	9	14,515	0.06%
2021/04/29	2	25.70	5	25.25	25.30	-3	14,021	-0.02%
2021/04/28	6	26.00	64	26.20	25.65	-58	13,724	-0.42%
2021/04/27	11	26.48	0	0.00	26.50	11	13,380	0.08%
2021/04/26	80	27.82	21	27.68	27.30	59	12,907	0.46%
2021/04/23	12	26.46	15	26.11	25.80	-3	12,086	-0.02%
2021/04/22	52	28.94	65	28.92	27.00	-13	11,549	-0.11%
2021/04/21	52	27.05	53.1	27.06	27.60	-1.1	9,621	-0.01%
2021/04/20	31	25.49	1	26.00	25.10	30	8,117	0.37%
2021/04/19	11	24.33	52	24.20	24.60	-41	7,019	-0.58%
2021/04/16	3	22.20	1	22.45	22.40	2	6,198	0.03%
2021/04/15	3	22.15	0	0.00	22.15	3	6,025	0.05%
2021/04/14	1	22.45	4	22.24	22.35	-3	5,967	-0.05%
2021/04/13	8	22.04	42	22.09	21.90	-34	5,771	-0.59%
2021/04/12	1	22.30	2	22.60	22.30	-1	5,613	-0.02%
2021/04/09	24	22.54	25	22.63	22.60	-1	5,550	-0.02%
2021/04/08	5	22.45	0	0.00	22.50	5	5,392	0.09%
2021/04/07	0	0.00	8	22.06	22.15	-8	5,263	-0.15%
2021/04/06	2	22.50	20	22.45	22.40	-18	5,191	-0.35%
2021/04/01	5	21.79	35	21.97	22.15	-30	5,110	-0.59%
2021/03/31	53	21.52	21	21.51	21.45	32	4,798	0.67%
2021/03/30	5	22.55	0.5	22.30	22.25	4.5	3,993	0.11%
2021/03/29	6	22.30	2	22.45	22.40	4	4,034	0.10%
2021/03/26	2	22.30	0	0.00	22.35	2	4,748	0.04%
2021/03/24	2	22.55	0	0.00	22.55	2	5,463	0.04%
2021/03/23	6	22.88	3	22.60	22.75	3	5,487	0.05%
2021/03/19	9	22.30	10	22.31	22.30	-1	5,380	-0.02%
2021/03/18	6	22.58	5	22.75	22.60	1	5,313	0.02%
2021/03/17	2	22.93	9.8	23.27	22.90	-7.8	5,234	-0.15%
2021/03/16	0	0.00	6	22.61	23.10	-6	5,088	-0.12%
2021/03/15	0	0.00	7	21.68	21.90	-7	4,942	-0.14%
2021/03/12	0	0.00	4.7	22.26	22.00	-4.7	4,899	-0.10%
2021/03/11	2	21.95	0	0.00	21.90	2	4,838	0.04%
2021/03/10	3	22.87	2.2	22.77	22.45	0.8	4,710	0.02%
2021/03/05	1	23.35	0	0.00	23.40	1	4,586	0.02%
2021/03/02	2	23.40	0	0.00	23.40	2	4,574	0.04%
2021/02/26	4	23.50	0	0.00	23.95	4	4,553	0.09%
2021/02/23	0	0.00	5	25.25	25.25	-5	4,084	-0.12%
2021/02/19	2	24.85	0	0.00	24.90	2	3,993	0.05%
2021/02/18	6	25.73	0	0.00	25.30	6	3,966	0.15%
2021/02/01	0	0.00	5	23.85	23.90	-5	3,905	-0.13%
2021/01/29	0	0.00	7	24.35	24.05	-7	3,888	-0.18%
2021/01/28	2	24.60	1	24.50	24.75	1	3,870	0.03%
2021/01/22	0	0.00	1	24.55	24.65	-1	3,864	-0.03%
2021/01/20	2	24.20	0	0.00	24.05	2	3,859	0.05%
2021/01/18	1	25.00	0	0.00	25.00	1	3,834	0.03%
2021/01/15	1	25.50	20	25.75	25.40	-19	3,820	-0.50%
2021/01/13	0	0.00	5	26.10	26.10	-5	3,773	-0.13%
2021/01/12	9	26.34	0	0.00	25.90	9	3,744	0.24%
2021/01/08	4	26.61	1	26.50	26.45	3	3,680	0.08%
2021/01/07	0	0.00	3	26.95	26.90	-3	3,658	-0.08%
2021/01/06	13	27.36	0	0.00	26.50	13	3,633	0.36%
2021/01/05	3	27.70	0	0.00	27.60	3	3,567	0.08%
2020/12/29	6	29.08	1	30.05	28.80	5	3,435	0.15%
2020/12/28	0	0.00	6	30.19	29.35	-6	3,310	-0.18%
2020/12/25	5	28.30	5	29.10	28.30	0	3,066	0.00%
2020/12/24	4	28.76	3	29.45	28.65	1	2,989	0.03%
2020/12/23	2	28.13	1	29.10	29.00	1	2,911	0.03%
2020/12/22	44.3	29.80	16.3	29.05	28.05	28	2,739	1.02%
2020/12/21	6	30.76	31.2	30.25	30.95	-25.2	1,990	-1.26%
2020/12/18	2	25.88	10.8	27.69	28.15	-8.8	1,510	-0.59%
2020/12/16	0	0.00	2.1	25.25	25.30	-2.1	1,210	-0.17%
2020/12/14	2	24.80	0	0.00	24.80	2	1,187	0.17%
2020/12/08	0	0.00	2	25.20	25.15	-2	1,410	-0.14%
2020/12/07	2	24.95	1	24.80	24.90	1	1,396	0.07%
2020/11/30	10	25.20	0	0.00	24.90	10	1,571	0.64%
2020/11/27	1	25.00	0	0.00	25.05	1	1,561	0.06%
2020/11/25	5	25.25	2	25.10	25.05	3	1,603	0.19%
2020/11/11	0	0.00	0.4	24.50	24.60	-0.4	1,765	-0.02%
2020/11/10	0	0.00	7	24.65	24.60	-7	1,770	-0.40%
2020/10/28	0	0.00	1	25.30	25.25	-1	2,105	-0.05%
2020/10/16	2	24.50	0	0.00	24.35	2	2,282	0.09%
2020/09/29	0	0.00	0	24.10	24.05	0	2,426	0.00%
2020/09/25	0	0.00	1	23.75	23.80	-1	2,432	-0.04%
2020/09/11	2	26.60	2	25.15	25.25	0	2,354	0.00%
2020/09/09	0	0.00	5	25.15	25.15	-5	2,135	-0.23%
2020/09/08	0	0.00	1	25.20	25.15	-1	2,131	-0.05%
2020/09/07	0	0.00	1	25.95	25.70	-1	2,099	-0.05%
2020/08/31	0	0.00	10	25.10	24.75	-10	2,042	-0.49%
2020/08/24	1	24.40	0	0.00	24.25	1	2,011	0.05%
2020/08/21	0	0.00	1	24.40	24.45	-1	2,031	-0.05%
2020/08/20	4	25.03	7	24.13	24.15	-3	2,068	-0.15%
2020/08/19	5	25.37	4	25.36	25.40	1	2,022	0.05%
2020/08/18	11	25.70	6	25.91	25.35	5	1,980	0.25%
2020/08/14	4	24.55	6.1	24.50	24.55	-2.1	1,860	-0.11%
2020/08/11	4	25.26	2	25.00	25.00	2	1,911	0.10%
2020/08/10	2	25.40	2	25.20	25.25	0	1,900	0.00%
2020/08/05	1	25.15	1	25.25	25.25	0	1,845	0.00%
2020/08/04	1	25.75	1	25.70	25.65	0	1,869	0.00%
2020/08/03	1	25.55	0	0.00	26.40	1	1,840	0.05%
2020/07/27	0	0.00	1	24.00	24.00	-1	1,829	-0.05%
2020/07/22	1	24.95	1	24.90	24.70	0	1,832	0.00%
2020/07/20	0	0.00	1	24.70	24.75	-1	1,759	-0.06%
2020/07/17	2	24.65	2	24.10	24.10	0	1,737	0.00%
2020/07/16	1	24.25	0	0.00	24.55	1	1,758	0.06%
2020/07/15	0	0.00	2	24.58	23.80	-2	1,746	-0.11%
2020/07/14	1	23.45	0	0.00	23.60	1	1,664	0.06%
2020/06/19	1	23.75	1	23.60	23.60	0	1,617	0.00%
2020/06/18	1	24.00	1	23.70	23.70	0	1,618	0.00%
2020/06/16	1	23.75	0	0.00	23.85	1	1,633	0.06%
2020/06/15	3	23.60	2	23.50	23.50	1	1,655	0.06%
2020/06/11	0	0.00	1	24.30	24.05	-1	1,669	-0.06%
2020/05/20	3	24.67	1	24.25	24.25	2	1,469	0.14%
2020/05/12	0	0.00	0	24.75	24.75	0	1,322	0.00%
2020/05/07	0	0.00	3	23.70	23.90	-3	1,277	-0.23%
2020/05/06	3	24.50	0	0.00	24.35	3	1,248	0.24%
2020/05/05	0	0.00	0.1	23.35	23.35	-0.1	1,127	-0.01%
2020/04/29	0	0.00	6	21.30	21.70	-6	1,095	-0.55%
2020/04/24	0	0.00	2	19.60	19.70	-2	1,115	-0.18%
2020/04/23	0	0.00	2	19.95	19.75	-2	1,116	-0.18%
2020/04/22	0	0.00	2	19.40	19.65	-2	1,114	-0.18%
2020/03/19	0	0.00	1	16.15	15.55	-1	1,096	-0.09%
2020/03/18	1	17.35	0	0.00	17.00	1	1,073	0.09%
2020/03/16	3	18.85	1	18.30	18.00	2	1,025	0.19%
2020/03/13	0	0.00	1	18.95	19.30	-1	1,002	-0.10%
2020/03/11	6	22.35	0	0.00	22.10	6	949	0.63%
2020/03/09	0	0.00	1	22.55	22.55	-1	920	-0.11%
2020/03/02	0	0.00	1	22.65	22.80	-1	893	-0.11%
2020/02/26	2	23.33	0	0.00	23.30	2	886	0.23%
2020/02/19	2	24.15	0	0.00	24.05	2	854	0.23%
2020/02/18	0	0.00	10	24.10	24.05	-10	849	-1.18%
2020/02/13	0	0.00	2	24.50	24.50	-2	871	-0.23%
2020/02/11	16	24.10	0	0.00	24.65	16	854	1.87%
2020/01/30	2	25.25	0	0.00	24.50	2	834	0.24%
2020/01/17	0	0.00	0.4	26.35	26.35	-0.4	791	-0.05%
2020/01/14	1	26.45	0	0.00	26.35	1	843	0.12%
2020/01/13	7	26.83	0	0.00	26.50	7	870	0.80%
2020/01/10	0	0.00	3	26.80	26.25	-3	832	-0.36%
2020/01/09	6	26.65	0	0.00	26.80	6	795	0.75%
2019/12/30	0	0.00	6	27.08	26.95	-6	853	-0.70%
2019/12/27	6	26.65	0	0.00	26.80	6	842	0.71%
2019/12/12	0	0.00	3	26.55	26.50	-3	904	-0.33%
2019/12/11	0	0.00	1	26.55	26.50	-1	915	-0.11%
2019/12/10	0	0.00	2	26.68	26.60	-2	931	-0.21%
2019/12/09	0	0.00	3	26.80	26.80	-3	1,038	-0.29%
2019/12/06	0	0.00	5	26.60	26.45	-5	1,024	-0.49%
2019/12/05	6	26.35	0	0.00	26.40	6	1,023	0.59%
2019/12/04	1	26.30	0	0.00	26.35	1	1,026	0.10%
2019/11/25	0	0.00	12	26.75	26.65	-12	1,087	-1.10%
2019/11/22	0	0.00	1	26.35	26.30	-1	1,082	-0.09%
2019/11/21	0.1	26.20	2	26.23	26.25	-1.9	1,089	-0.18%
2019/11/20	0	0.00	1	26.30	26.30	-1	1,091	-0.09%
2019/11/19	0	0.00	2	26.35	26.30	-2	1,104	-0.18%
2019/11/18	12	26.33	2	26.50	26.30	10	1,114	0.90%
2019/11/14	1	26.30	1	26.20	26.20	0	1,124	0.00%
2019/11/12	0	0.00	4	26.80	26.65	-4	1,131	-0.35%
2019/11/11	0	0.00	2	26.85	26.65	-2	1,129	-0.18%
2019/11/08	0	0.00	6	27.27	27.10	-6	1,117	-0.54%
2019/11/07	0	0.00	1	27.50	27.60	-1	1,107	-0.09%
2019/11/05	6	27.41	4.4	27.14	27.00	1.6	1,109	0.15%
2019/11/04	1	27.10	0	0.00	27.10	1	1,084	0.09%
2019/10/22	0	0.00	5	27.70	27.15	-5	1,115	-0.45%
2019/10/17	1	26.85	0	0.00	26.90	1	1,074	0.09%
2019/10/16	1	26.90	6	26.92	26.90	-5	1,125	-0.44%
2019/10/15	4	27.24	1	27.15	27.20	3	1,179	0.25%
2019/10/14	0	0.00	11	27.16	27.10	-11	1,207	-0.91%
2019/10/04	0	0.00	1	25.90	25.85	-1	1,179	-0.08%
2019/10/03	0	0.00	1	26.10	26.05	-1	1,196	-0.08%
2019/10/01	0	0.00	4	26.00	26.10	-4	1,217	-0.33%
2019/09/26	2	26.55	0	0.00	26.30	2	1,252	0.16%
2019/09/24	6	26.80	1	26.80	26.70	5	1,296	0.39%
2019/09/20	1	26.70	0	0.00	26.65	1	1,299	0.08%
2019/09/18	8	27.01	13	27.58	26.95	-5	1,290	-0.39%
2019/09/11	0	0.00	7	26.33	26.40	-7	1,221	-0.57%
2019/09/05	0	0.00	1	25.65	25.55	-1	1,174	-0.09%
2019/09/03	1	25.55	0	0.00	25.60	1	1,195	0.08%
2019/08/30	2	25.35	0	0.00	25.20	2	1,237	0.16%
2019/08/29	2	25.35	0	0.00	25.25	2	1,271	0.16%
2019/08/20	4	25.64	0	0.00	25.55	4	1,314	0.30%
2019/08/19	1	25.55	0	0.00	25.55	1	1,319	0.08%
2019/08/08	0.1	26.10	0	0.00	26.10	0.1	1,529	0.00%
2019/08/05	0	0.00	3	26.05	26.00	-3	1,517	-0.20%
2019/07/31	10	26.25	0	0.00	26.20	10	1,563	0.64%
2019/07/29	0	0.00	3	26.55	26.50	-3	1,651	-0.18%
2019/07/26	3	27.15	0	0.00	26.70	3	1,719	0.17%
2019/07/25	0	0.00	3	26.70	26.90	-3	1,723	-0.17%
2019/07/24	2	26.80	2	27.05	26.70	0	1,730	0.00%
2019/07/18	0	0.00	15	27.53	27.30	-15	1,714	-0.88%
2019/07/17	11	27.50	4	27.35	27.25	7	1,666	0.42%
2019/07/16	2	27.33	7	27.21	27.05	-5	1,607	-0.31%
2019/07/10	12	26.35	0	0.00	26.35	12	1,622	0.74%
2019/07/09	2	26.48	0	0.00	26.45	2	1,643	0.12%
2019/07/05	3	26.75	0	0.00	26.60	3	1,643	0.18%
2019/07/02	10	26.88	0	0.00	27.05	10	1,625	0.62%
2019/07/01	2	26.45	0	0.00	26.40	2	1,602	0.12%
2019/06/24	3	26.35	0	0.00	26.40	3	1,743	0.17%
2019/06/18	2	26.43	3	26.25	26.20	-1	1,980	-0.05%
2019/06/17	0	0.00	1	26.65	26.55	-1	2,105	-0.05%
2019/06/14	3	26.88	3	26.60	26.50	0	2,128	0.00%
2019/06/13	1	26.30	2	26.40	26.45	-1	2,111	-0.05%
2019/06/12	5	26.45	2	26.25	26.20	3	2,139	0.14%
2019/06/11	3	26.20	2	26.10	26.10	1	2,118	0.05%
2019/06/10	0	0.00	1	26.10	26.20	-1	2,114	-0.05%
2019/06/06	3	26.82	1	26.40	26.40	2	2,101	0.10%
2019/06/05	2	26.88	0	0.00	27.10	2	2,093	0.10%
2019/06/04	1	26.20	0	0.00	26.10	1	2,071	0.05%
2019/05/29	3	26.75	0	0.00	26.35	3	2,132	0.14%
2019/05/27	0	0.00	3	27.40	27.30	-3	2,227	-0.13%
2019/05/24	0	0.00	1	26.90	26.90	-1	2,302	-0.04%
2019/05/23	4	27.18	0	0.00	27.00	4	2,339	0.17%
2019/05/21	0	0.00	8	28.11	27.20	-8	2,470	-0.32%
2019/05/20	3	26.52	5	26.80	27.40	-2	2,634	-0.08%
2019/05/16	0	0.00	1.1	25.75	25.75	-1.1	2,891	-0.04%
2019/05/13	3	25.85	0	0.00	25.50	3	3,085	0.10%
2019/05/10	0	0.00	1	26.10	26.10	-1	3,094	-0.03%
2019/05/09	1	26.60	4	26.66	26.25	-3	3,088	-0.10%
2019/05/08	1	26.90	1	27.05	27.05	0	3,072	0.00%
2019/05/07	2	27.40	1	27.40	27.40	1	3,076	0.03%
2019/05/06	1	28.20	9	28.05	27.65	-8	3,088	-0.26%
2019/05/03	4	27.84	11	27.99	27.30	-7	3,091	-0.23%
2019/05/02	0	0.00	3	26.60	26.70	-3	3,034	-0.10%
2019/04/29	3	26.30	1	26.25	26.20	2	3,032	0.07%
2019/04/26	10	26.20	0	0.00	26.10	10	3,026	0.33%
2019/04/24	2	26.35	0	0.00	26.25	2	3,056	0.07%
2019/04/19	2	25.98	1	26.35	26.50	1	3,065	0.03%
2019/04/18	1	26.15	1	25.95	25.95	0	3,073	0.00%
2019/04/16	3	26.35	2	26.35	26.35	1	3,068	0.03%
2019/04/15	2	27.15	1	27.05	27.05	1	3,029	0.03%
2019/04/12	5	27.54	0	0.00	27.30	5	3,016	0.17%
2019/04/08	7	27.58	1	27.40	27.40	6	2,986	0.20%
2019/04/01	9	27.71	1	27.30	27.30	8	2,993	0.27%
2019/03/29	2	28.78	3	28.47	28.20	-1	3,007	-0.03%
2019/03/28	2	28.40	4	28.25	28.30	-2	2,985	-0.07%
2019/03/27	1.2	28.33	0	0.00	28.50	1.2	2,985	0.04%
2019/03/26	3	28.03	0	0.00	28.00	3	2,961	0.10%
2019/03/25	11	27.98	0	0.00	27.75	11	2,971	0.37%
2019/03/22	2	28.50	20	29.50	28.50	-18	2,949	-0.61%
2019/03/19	3	28.62	0	0.00	28.45	3	2,623	0.11%
2019/03/13	1	27.35	1	27.35	27.35	0	2,561	0.00%
2019/03/12	1	27.50	0	0.00	27.50	1	2,570	0.04%
2019/03/11	1	27.05	1	27.85	27.75	0	2,571	0.00%
2019/03/08	0	0.00	1	27.10	27.20	-1	2,575	-0.04%
2019/02/25	0	0.00	1	29.50	29.35	-1	2,499	-0.04%
2019/02/22	1	28.20	0	0.00	28.20	1	2,414	0.04%
2019/02/19	20	29.10	2	29.03	29.10	18	2,203	0.82%
2019/02/15	2	25.00	16	26.04	26.15	-14	1,928	-0.73%
2019/02/14	0	0.00	1	24.50	24.50	-1	1,725	-0.06%
2019/02/13	10	24.45	0	0.00	24.60	10	1,714	0.58%
2019/02/12	1	24.55	6	24.41	24.30	-5	1,684	-0.30%
2019/01/30	0	0.00	1	25.80	25.80	-1	1,523	-0.07%
2019/01/28	1	26.05	0	0.00	25.70	1	1,539	0.06%
2019/01/25	1	26.10	1	26.10	26.00	0	1,578	0.00%
2019/01/24	1	26.65	0	0.00	26.60	1	1,550	0.06%
2019/01/21	1	24.35	1	24.50	24.50	0	1,468	0.00%
2019/01/17	0	0.00	1	25.55	25.20	-1	1,543	-0.06%
2019/01/11	11	24.57	0	0.00	24.40	11	1,529	0.72%
2019/01/08	0	0.00	2	25.05	24.80	-2	1,519	-0.13%
2019/01/07	0	0.00	3	24.47	24.60	-3	1,523	-0.20%
2019/01/04	0.2	23.60	0	0.00	23.60	0.2	1,553	0.01%
2019/01/03	2	24.15	23.2	24.59	24.15	-21.2	1,624	-1.30%
2019/01/02	0.3	24.90	0	0.00	24.90	0.3	1,640	0.02%
2018/12/27	1	25.45	1	25.00	25.00	0	1,763	0.00%
2018/12/26	0	0.00	2	25.30	24.75	-2	1,799	-0.11%
2018/12/25	1	25.35	2	25.33	25.25	-1	1,910	-0.05%
2018/12/22	3	26.32	0	0.00	26.20	3	2,224	0.13%
2018/12/21	1	25.40	2	25.55	25.20	-1	2,322	-0.04%
2018/12/19	0	0.00	2.1	26.80	26.80	-2.1	2,986	-0.07%
2018/12/11	0	0.00	1	27.25	27.25	-1	3,088	-0.03%
2018/12/07	1	27.75	1	27.80	27.80	0	3,112	0.00%
2018/12/06	6	28.24	0	0.00	27.55	6	3,137	0.19%
2018/12/05	5	28.65	0	0.00	28.85	5	3,123	0.16%
2018/11/30	2	28.90	4	29.15	28.85	-2	3,110	-0.06%
2018/11/29	0	0.00	1	30.15	29.90	-1	3,072	-0.03%
2018/11/27	2	30.08	2	29.90	29.90	0	3,056	0.00%
2018/11/26	3	29.92	2	30.38	30.30	1	3,041	0.03%
2018/11/16	1	33.15	1	32.90	32.85	0	3,018	0.00%
2018/11/15	2	33.10	0	0.00	33.20	2	3,016	0.07%
2018/11/12	1	32.70	7	32.72	32.35	-6	2,919	-0.21%
2018/11/08	1	32.60	1	32.55	32.50	0	2,903	0.00%
2018/11/05	0	0.00	1	32.75	32.55	-1	2,876	-0.03%
2018/11/02	1	33.50	0	0.00	32.95	1	2,855	0.04%
2018/10/29	0	0.00	2	31.65	31.70	-2	2,769	-0.07%
2018/10/26	2	31.90	1	31.45	31.40	1	2,769	0.04%
2018/10/25	2	32.70	1	32.40	31.30	1	2,786	0.04%
2018/10/23	2	31.95	2	31.70	31.70	0	2,757	0.00%
2018/10/22	0	0.00	8	32.20	32.20	-8	2,809	-0.28%
2018/10/18	1	31.40	2	32.30	32.05	-1	2,966	-0.03%
2018/10/17	1	31.70	3	31.48	31.35	-2	2,979	-0.07%
2018/10/16	2	31.85	2	31.55	31.30	0	2,993	0.00%
2018/10/15	4	31.56	3	31.70	31.80	1	2,998	0.03%
2018/10/12	0	0.00	4	31.78	32.20	-4	2,998	-0.13%
2018/10/11	3	31.72	0	0.00	31.50	3	2,980	0.10%
2018/10/09	4	35.13	3	34.78	34.95	1	2,938	0.03%
2018/10/08	5	35.25	3	35.47	35.30	2	2,986	0.07%
2018/10/05	2	36.60	66	36.63	35.10	-64	3,037	-2.11%
2018/10/04	9	37.84	0	0.00	37.75	9	2,988	0.30%
2018/10/03	15	39.85	8	39.94	38.10	7	2,958	0.24%
2018/10/02	3	40.05	1	40.05	40.05	2	2,852	0.07%
2018/10/01	2	41.30	3	42.33	41.60	-1	2,765	-0.04%
2018/09/28	91	42.25	47	40.08	39.80	44	2,552	1.72%
2018/09/27	29.2	41.69	6	41.93	42.70	23.2	2,425	0.95%
2018/09/26	4	40.26	6	40.36	41.15	-2	2,053	-0.10%
2018/09/25	2	34.40	0	0.00	37.45	2	1,803	0.11%
2018/09/21	2	34.78	30	34.35	34.05	-28	1,777	-1.58%
2018/09/19	20	34.50	1	34.10	34.15	19	1,866	1.02%
2018/09/18	2	33.05	0	0.00	33.00	2	1,875	0.11%
2018/09/17	10	33.09	0	0.00	32.90	10	2,090	0.48%
2018/09/14	0	0.00	1	33.00	33.00	-1	2,284	-0.04%
2018/09/12	1	33.10	0	0.00	33.75	1	2,307	0.04%
2018/08/31	0	0.00	0.8	35.60	35.30	-0.8	2,545	-0.03%
2018/08/23	0	0.00	3	38.45	38.20	-3	2,896	-0.10%
2018/08/17	0	0.00	17	35.07	35.25	-17	3,129	-0.54%
2018/08/16	1	32.65	3	32.62	32.85	-2	3,214	-0.06%
2018/08/15	9	33.41	0	0.00	33.15	9	3,272	0.27%
2018/08/14	2	34.08	1	34.15	34.15	1	3,339	0.03%
2018/08/13	7	35.50	1	35.10	35.10	6	3,416	0.18%
2018/08/09	1	37.25	1	37.30	37.30	0	3,720	0.00%
2018/08/06	1	37.25	0	0.00	37.30	1	4,265	0.02%
2018/08/01	0.8	38.65	2	38.90	38.65	-1.2	4,964	-0.02%
2018/07/31	2	41.45	4.7	42.51	41.10	-2.7	5,096	-0.05%
2018/07/18	0	0.00	1	15.70	15.60	-1	5,229	-0.02%
2018/07/17	0	0.00	4.2	16.27	15.85	-4.2	5,248	-0.08%
2018/07/16	6	16.80	1	16.95	16.55	5	5,300	0.09%
2018/07/10	0	0.00	1	15.35	15.45	-1	5,750	-0.02%
2018/07/06	0	0.00	1	15.35	15.45	-1	6,457	-0.02%
2018/07/05	1	15.90	1	15.20	15.20	0	7,094	0.00%
2018/07/04	1	16.00	0	0.00	16.10	1	7,627	0.01%
2018/07/02	0	0.00	4	17.70	17.75	-4	7,924	-0.05%
2018/06/28	30	17.95	2	17.80	17.75	28	8,279	0.34%
2018/06/27	6	18.18	1	18.05	18.05	5	8,685	0.06%
2018/06/26	1	17.80	51	17.70	17.65	-50	9,058	-0.55%
2018/06/25	11	18.12	1	18.15	18.15	10	9,292	0.11%
2018/06/22	1	18.65	3	18.43	18.40	-2	9,531	-0.02%
2018/06/21	2	19.15	1	18.90	18.90	1	9,520	0.01%
2018/06/20	2	19.20	6	19.09	19.10	-4	9,512	-0.04%
2018/06/19	1	19.45	10.3	20.08	19.35	-9.3	9,482	-0.10%
2018/06/15	2	19.18	0	0.00	19.10	2	9,398	0.02%
2018/06/14	37	19.99	3	19.82	19.70	34	9,338	0.36%
2018/06/13	8	19.29	10	19.65	19.70	-2	9,122	-0.02%
2018/06/12	3	18.00	1	17.95	17.95	2	8,940	0.02%
2018/06/08	1	18.25	1	18.05	18.10	0	8,919	0.00%
2018/06/07	1	18.30	3	18.50	18.30	-2	8,910	-0.02%
2018/06/06	2	18.65	6	18.45	18.40	-4	8,919	-0.04%
2018/06/05	10	18.81	31	18.62	18.50	-21	8,900	-0.24%
2018/06/04	5	19.05	8	18.97	18.85	-3	8,870	-0.03%
2018/06/01	17	19.31	6	18.27	18.90	11	8,831	0.12%
2018/05/31	5	18.55	15	18.28	18.20	-10	8,761	-0.11%
2018/05/30	6	18.58	2	18.50	18.50	4	8,779	0.05%
2018/05/29	5	18.64	16	18.48	18.45	-11	8,778	-0.13%
2018/05/28	16	18.35	8	18.29	18.25	8	8,746	0.09%
2018/05/25	23	18.90	5	18.70	18.70	18	8,721	0.21%
2018/05/24	16	18.53	10	18.94	19.30	6	8,710	0.07%
2018/05/23	7	18.59	2	18.05	18.05	5	8,637	0.06%
2018/05/22	8	19.14	8	19.00	18.95	0	8,568	0.00%
2018/05/21	6	19.15	180	19.37	19.10	-174	8,536	-2.04%	大賣/鉅額交易
2018/05/18	5	19.22	11	19.35	19.50	-6	8,493	-0.07%
2018/05/17	9	19.54	7	19.24	19.15	2	8,462	0.02%
2018/05/16	13	20.56	18	20.38	20.30	-5	8,321	-0.06%
2018/05/15	188	20.88	23	20.89	20.85	165	8,292	1.99%	大買/鉅額交易
2018/05/14	6	20.36	5	20.34	20.30	1	8,277	0.01%
2018/05/11	8	21.04	20	20.71	20.70	-12	8,260	-0.15%
2018/05/10	7	21.18	4	20.90	20.90	3	8,217	0.04%
2018/05/09	5	21.17	112	21.20	21.50	-107	8,186	-1.31%	大賣/鉅額交易
2018/05/08	13	21.15	1	20.90	20.90	12	8,040	0.15%
2018/05/07	5	20.65	10	21.71	22.00	-5	7,918	-0.06%
2018/05/04	12	20.56	44	20.38	20.05	-32	7,744	-0.41%
2018/05/03	10	21.78	12	21.53	21.40	-2	7,599	-0.03%
2018/05/02	117	24.83	6	24.05	23.70	111	7,419	1.50%	大買/鉅額交易
2018/04/30	11	24.07	7.2	24.20	24.20	3.9	7,147	0.05%
2018/04/27	7	21.58	50	21.90	22.00	-43	6,924	-0.62%
2018/04/26	6	22.15	22	23.04	21.45	-16	6,817	-0.23%
2018/04/25	4	23.30	47	23.34	23.80	-43	6,690	-0.64%
2018/04/24	7	24.43	0	0.00	24.00	7	6,694	0.10%
2018/04/23	22	25.08	0	0.00	25.10	22	6,860	0.32%
2018/04/20	10	25.00	0	0.00	25.40	10	6,824	0.15%
2018/04/19	9	26.07	28	25.98	25.90	-19	6,738	-0.28%
2018/04/18	10	23.95	0	0.00	24.80	10	6,566	0.15%
2018/04/17	6	24.43	1	24.90	24.05	5	6,658	0.08%
2018/04/16	41	24.13	14	23.89	24.30	27	6,680	0.40%
2018/04/13	5	25.82	15	25.34	25.50	-10	6,977	-0.14%
2018/04/12	62	25.27	23	25.88	26.40	39	6,854	0.57%
2018/04/11	33	24.23	37.3	24.56	26.05	-4.3	6,572	-0.07%
2018/04/10	40	23.40	46.1	23.80	23.70	-6.1	5,896	-0.10%
2018/04/09	3	22.10	2	22.10	22.10	1	5,290	0.02%
2018/04/03	16	19.20	41	19.90	20.10	-25	5,118	-0.49%
2018/04/02	10	18.50	25	18.41	18.40	-15	4,878	-0.31%
2018/03/31	33	18.59	6	18.65	18.60	27	4,723	0.57%
2018/03/30	27	18.67	51.1	18.58	18.35	-24.1	4,498	-0.54%
2018/03/29	28	16.95	165	17.48	17.70	-137	4,080	-3.36%	大賣/鉅額交易
2018/03/28	20	16.15	15	16.10	16.20	5	3,675	0.14%
2018/03/27	0	0.00	4	15.80	15.80	-4	3,398	-0.12%
2018/03/23	0	0.00	12	14.10	14.30	-12	3,129	-0.38%
2018/03/22	0	0.00	3	14.40	14.30	-3	3,114	-0.10%
2018/03/20	0	0.00	4	14.30	14.30	-4	3,107	-0.13%
2018/03/16	4	14.50	0	0.00	14.20	4	3,104	0.13%
2018/03/12	0	0.00	10	14.40	14.20	-10	3,072	-0.33%
2018/03/09	0	0.00	2	13.80	13.80	-2	3,026	-0.07%
2018/03/05	10	14.40	0	0.00	14.35	10	3,012	0.33%
2018/03/02	1	13.75	4	13.90	13.95	-3	2,966	-0.10%
2018/02/27	10	13.70	0	0.00	13.75	10	2,994	0.33%
2018/02/26	0	0.00	20	14.05	13.90	-20	2,997	-0.67%
2018/02/23	1	12.80	1	13.55	14.00	0	3,000	0.00%
2018/02/12	0	0.00	10	13.00	13.00	-10	2,973	-0.34%
2018/02/09	9	12.66	0	0.00	13.00	9	2,969	0.30%
2018/02/08	1	13.10	0	0.00	13.25	1	2,973	0.03%
2018/02/07	0	0.00	22	13.39	13.45	-22	2,976	-0.74%
2018/02/06	20	13.10	3	13.03	12.80	17	2,951	0.58%
2018/02/05	23	13.78	0	0.00	13.75	23	2,897	0.79%
2018/01/31	10	13.80	10	14.30	14.30	0	2,909	0.00%
2018/01/25	1	13.95	23	14.24	14.10	-22	3,154	-0.70%
2018/01/24	1	14.00	0	0.00	14.00	1	3,150	0.03%
2018/01/22	2	14.50	0	0.00	14.30	2	3,099	0.06%
2018/01/19	14	14.61	0	0.00	14.55	14	3,098	0.45%
2018/01/18	12	14.71	20	14.95	14.80	-8	3,062	-0.26%
2018/01/17	14	15.16	32	14.66	15.25	-18	2,957	-0.61%
2018/01/16	1	13.95	1	13.95	13.95	0	2,700	0.00%
2018/01/11	22	14.07	15	14.45	13.85	7	2,561	0.27%
2018/01/10	15	14.63	11	14.93	14.75	4	2,356	0.17%
2018/01/09	21	14.91	38.8	14.99	15.25	-17.8	2,210	-0.80%
2018/01/08	1	13.90	11	13.58	13.90	-10	1,768	-0.57%
2018/01/05	1	11.90	20	11.95	12.65	-19	1,616	-1.18%
2018/01/04	0	0.00	20	11.50	11.50	-20	1,419	-1.41%
2018/01/02	0	0.00	2	11.45	11.45	-2	1,450	-0.14%