台船 (2208)-兆豐-桃園券商分點個股進出

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

台船

(2208)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台船 (2208)籌碼相關－兆豐-桃園券商分點個股進出

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-桃園券商分點個股進出
兆豐-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	8	17.00	17.00	-8	2,805	-0.29%
2024/11/21	24	16.55	0	0.00	16.60	24	3,131	0.77%
2024/11/20	5	16.70	0	0.00	16.70	5	3,147	0.16%
2024/11/14	13.2	17.12	0	0.00	16.85	13.2	3,238	0.41%
2024/11/13	0	0.00	5	17.35	17.30	-5	3,255	-0.15%
2024/11/07	0	0.00	1	17.90	17.90	-1	3,805	-0.03%
2024/10/28	0	0.00	1	17.70	17.60	-1	3,923	-0.03%
2024/10/21	0	0.00	10	17.75	17.75	-10	4,024	-0.25%
2024/10/18	1	17.35	0	0.00	17.25	1	4,030	0.02%
2024/10/17	1	17.30	0	0.00	17.35	1	4,056	0.02%
2024/10/15	10	17.30	0	0.00	17.30	10	4,089	0.24%
2024/10/11	0	17.70	1	17.60	17.55	-1	4,117	-0.02%
2024/10/07	1	18.25	0	0.00	18.20	1	4,161	0.02%
2024/10/04	5	18.40	2	18.25	18.25	3	4,159	0.07%
2024/09/27	0	0.00	0.9	17.80	17.90	-0.9	4,100	-0.02%
2024/09/25	0	0.00	10	17.50	17.50	-10	4,074	-0.25%
2024/09/24	12	17.33	0	0.00	17.35	12	4,175	0.29%
2024/09/16	0	0.00	20	17.35	17.45	-20	4,325	-0.46%
2024/09/12	20	17.13	0	0.00	17.05	20	4,368	0.46%
2024/09/10	0	0.00	10	17.55	17.45	-10	4,386	-0.23%
2024/09/09	10	17.05	0	0.00	17.40	10	4,393	0.23%
2024/09/04	5	17.35	0	0.00	17.35	5	4,434	0.11%
2024/09/03	0	0.00	8	18.19	18.15	-8	4,376	-0.18%
2024/08/28	1	18.85	0	0.00	18.80	1	4,320	0.02%
2024/08/27	0.2	19.00	0	0.00	19.05	0.2	4,297	0.01%
2024/08/26	0	0.00	1	19.05	18.95	-1	4,096	-0.02%
2024/08/23	2	18.65	12	18.68	18.60	-10	3,845	-0.26%
2024/08/22	0	0.00	1	18.15	18.15	-1	3,575	-0.03%
2024/08/20	0	0.00	20	17.68	17.60	-20	3,536	-0.57%
2024/08/16	20	17.48	0	0.00	17.45	20	3,549	0.56%
2024/08/15	2	18.00	0	0.00	17.85	2	3,532	0.06%
2024/08/14	0	0.00	2	18.55	18.20	-2	3,526	-0.06%
2024/08/13	2	17.95	12	18.02	18.00	-10	3,294	-0.30%
2024/08/09	2	16.15	0	16.30	16.25	2	3,070	0.06%
2024/08/08	0	0.00	3	16.25	16.10	-3	3,139	-0.10%
2024/08/07	1	16.35	0	0.00	16.25	1	3,155	0.03%
2024/08/05	35	15.56	0	0.00	15.40	35	3,148	1.11%
2024/07/31	0	17.00	0	0.00	16.80	0	3,082	0.00%
2024/07/30	4.1	16.65	0	0.00	16.65	4.1	3,096	0.13%
2024/07/29	39	16.70	0	0.00	16.70	39	3,075	1.27%
2024/07/26	29	16.80	0	0.00	16.80	29	3,055	0.95%
2024/07/23	6	17.00	0	0.00	17.00	6	3,066	0.20%
2024/07/22	7	17.01	2	17.25	17.00	5	3,080	0.16%
2024/07/19	73.1	17.28	0	0.00	17.20	73.1	3,079	2.37%
2024/07/18	23	17.40	0	0.00	17.40	23	3,063	0.75%
2024/07/17	1	17.40	1.8	17.40	17.35	-0.8	3,052	-0.03%
2024/07/16	20.8	17.38	0	0.00	17.30	20.8	3,082	0.68%
2024/07/15	0.1	17.45	0	0.00	17.35	0.1	3,134	0.00%
2024/07/11	1.5	17.50	0	0.00	17.45	1.5	3,151	0.05%
2024/07/10	1	17.50	0	0.00	17.50	1	3,235	0.03%
2024/07/09	1	17.50	0	0.00	17.50	1	3,393	0.03%
2024/07/05	0	0.00	20.2	17.80	17.80	-20.2	3,451	-0.59%
2024/07/04	0	0.00	0.2	17.70	17.70	-0.2	3,707	-0.01%
2024/07/03	0	0.00	50	17.67	17.60	-50	3,758	-1.33%
2024/07/02	11	17.55	2	17.65	17.55	9	3,801	0.24%
2024/06/28	12	17.83	10	18.00	17.80	2	3,826	0.05%
2024/06/26	11	17.46	3.4	17.56	17.45	7.6	3,784	0.20%
2024/06/24	0	0.00	10	17.90	17.75	-10	3,893	-0.26%
2024/06/20	16	17.55	0	0.00	17.50	16	3,939	0.41%
2024/06/19	17	17.45	0	0.00	17.40	17	4,047	0.42%
2024/06/18	0	0.00	0.2	17.68	17.65	-0.2	4,106	0.00%
2024/06/17	35	17.65	0	0.00	17.60	35	4,220	0.83%
2024/06/14	2	17.50	2	17.55	17.50	0	4,588	0.00%
2024/06/12	0	0.00	1	17.55	17.50	-1	4,837	-0.02%
2024/06/11	2	17.75	0	0.00	17.65	2	4,822	0.04%
2024/06/05	5	17.80	25	17.85	17.80	-20	4,791	-0.42%
2024/06/04	23	17.90	20	17.90	17.90	3	4,809	0.06%
2024/06/03	0	0.00	21	18.00	18.05	-21	4,832	-0.43%
2024/05/31	2	17.95	0	0.00	18.10	2	4,852	0.04%
2024/05/30	44	17.99	0	0.00	17.95	44	4,839	0.91%
2024/05/29	0	0.00	1	18.15	18.10	-1	4,836	-0.02%
2024/05/27	23	18.05	0	0.00	18.05	23	4,861	0.47%
2024/05/24	21	18.00	0	0.00	18.05	21	4,881	0.43%
2024/05/22	16	18.25	0	0.00	18.25	16	4,966	0.32%
2024/05/21	25	18.30	0	0.00	18.30	25	5,104	0.49%
2024/05/20	0.2	18.80	0	0.00	18.65	0.2	5,106	0.00%
2024/05/16	1	18.70	20	18.75	18.75	-19	5,221	-0.36%
2024/05/15	41	19.15	2	19.13	18.80	39	5,208	0.75%
2024/05/14	0.2	18.60	1	18.35	18.60	-0.8	5,105	-0.02%
2024/05/13	2	18.20	3	18.25	18.25	-1	5,087	-0.02%
2024/05/10	3	18.20	0	0.00	18.25	3	5,090	0.06%
2024/05/09	10	17.95	0	0.00	17.90	10	5,062	0.20%
2024/05/08	3	17.98	0	0.00	18.00	3	5,067	0.06%
2024/05/03	0	0.00	3	18.15	18.15	-3	5,088	-0.06%
2024/05/02	3	18.13	0	0.00	18.10	3	5,090	0.06%
2024/04/26	5	18.10	0	0.00	18.15	5	5,244	0.10%
2024/04/23	3	18.38	0	0.00	18.30	3	5,410	0.06%
2024/04/19	20	18.78	0	0.00	18.70	20	5,679	0.35%
2024/04/17	0	0.00	1	18.95	19.00	-1	6,202	-0.02%
2024/04/16	21	18.99	5	19.00	18.85	16	6,218	0.26%
2024/04/15	25	19.60	20	19.80	19.40	5	6,169	0.08%
2024/04/12	7	19.05	0	0.00	19.05	7	6,116	0.11%
2024/04/11	1	19.25	0	0.00	19.15	1	6,134	0.02%
2024/04/10	0	0.00	1	19.85	19.50	-1	6,071	-0.02%
2024/04/08	0	0.00	28	19.10	18.90	-28	5,772	-0.49%
2024/04/03	3	18.55	7	18.85	18.85	-4	5,764	-0.07%
2024/04/01	6	18.79	0	0.00	18.90	6	5,790	0.10%
2024/03/29	0	0.00	1	19.00	18.85	-1	5,753	-0.02%
2024/03/27	0	0.00	0.2	19.20	19.10	-0.2	5,696	0.00%
2024/03/26	10	19.35	10	19.10	18.80	0	5,614	0.00%
2024/03/25	0.4	19.10	0	0.00	19.10	0.4	5,481	0.01%
2024/03/22	20	19.15	94	18.95	19.05	-74	5,430	-1.36%
2024/03/21	22	18.90	0	0.00	18.90	22	5,313	0.41%
2024/03/20	26	18.77	2	18.78	18.75	24	5,245	0.46%
2024/03/19	30	19.07	7	19.21	19.25	23	5,153	0.45%
2024/03/18	2	18.40	3	18.32	18.60	-1	4,770	-0.02%
2024/03/15	1	17.75	1	17.75	17.75	0	4,490	0.00%
2024/03/14	0	0.00	1	17.60	17.60	-1	4,455	-0.02%
2024/03/12	0	0.00	6	17.79	17.75	-6	4,430	-0.14%
2024/03/11	2	17.65	0	0.00	17.75	2	4,398	0.05%
2024/03/08	26.1	17.61	20	17.55	17.55	6.1	4,380	0.14%
2024/03/07	3	17.78	0	0.00	17.75	3	4,387	0.07%
2024/03/06	65	17.95	4.8	17.95	17.90	60.2	4,330	1.39%
2024/03/04	7	18.09	2	18.05	18.00	5	4,260	0.12%
2024/03/01	0	0.00	5	18.15	18.20	-5	4,242	-0.12%
2024/02/29	3	18.43	1	18.30	18.35	2	4,228	0.05%
2024/02/27	3	18.05	8	18.20	18.05	-5	4,145	-0.12%
2024/02/23	18	18.15	2	18.25	17.95	16	4,062	0.39%
2024/02/22	5	18.35	0	0.00	18.20	5	3,970	0.13%
2024/02/21	3	17.95	0	0.00	17.90	3	3,829	0.08%
2024/02/20	6.1	18.04	1	18.05	18.00	5.1	3,776	0.13%
2024/02/19	1	17.90	0	0.00	18.15	1	3,678	0.03%
2024/02/16	0	0.00	1	18.20	18.15	-1	3,611	-0.03%
2024/02/15	13	18.15	1	18.20	18.15	12	3,584	0.33%
2024/02/05	0.1	17.85	0	0.00	17.90	0.1	3,542	0.00%
2024/01/26	0	0.00	1	18.40	18.40	-1	3,340	-0.03%
2024/01/24	0	0.00	1	18.70	18.60	-1	3,298	-0.03%
2024/01/23	1.5	18.53	1	18.50	18.45	0.5	3,225	0.02%
2024/01/19	6	17.99	0	0.00	17.95	6	3,079	0.19%
2024/01/17	3	18.25	0	0.00	18.15	3	2,941	0.10%
2024/01/16	2	18.55	0	0.00	18.55	2	2,832	0.07%
2024/01/15	6	19.22	0	0.00	19.05	6	2,728	0.22%
2024/01/12	7.1	18.85	10	18.94	18.90	-2.9	2,509	-0.12%
2024/01/11	4	20.14	0	0.00	20.00	4	1,927	0.21%
2024/01/10	7	20.14	0	0.00	20.10	7	1,888	0.37%
2024/01/09	0	0.00	1	20.55	20.45	-1	1,843	-0.05%
2024/01/08	1	20.50	1	21.30	20.90	0	1,802	0.00%
2024/01/05	5	20.55	1	20.70	20.50	4	1,685	0.24%
2024/01/04	0.1	20.15	0	0.00	20.00	0.1	1,663	0.01%
2024/01/03	0.1	20.20	0	0.00	20.10	0.1	1,701	0.00%
2023/12/29	0	0.00	7	20.28	20.30	-7	1,680	-0.42%
2023/12/27	0	0.00	3	20.55	20.45	-3	1,648	-0.18%
2023/12/25	2	20.20	1	20.25	20.20	1	1,733	0.06%
2023/12/19	3	20.65	0	0.00	20.60	3	1,821	0.16%
2023/12/18	3	21.25	0	0.00	21.20	3	1,888	0.16%
2023/12/08	1	21.25	0	0.00	21.30	1	2,179	0.05%
2023/12/06	0	0.00	1	21.70	21.65	-1	2,223	-0.04%
2023/12/04	0	0.00	1	22.10	22.20	-1	2,227	-0.04%
2023/11/28	0.5	21.65	0	0.00	21.70	0.5	2,317	0.02%
2023/11/24	0	0.00	1	21.60	21.60	-1	2,324	-0.04%
2023/11/21	0	0.00	0.5	21.15	21.15	-0.5	2,337	-0.02%
2023/11/20	0	0.00	3	21.20	21.15	-3	2,410	-0.12%
2023/11/16	0	0.00	1	20.90	20.90	-1	2,455	-0.04%
2023/11/15	4	20.85	11	20.84	20.85	-7	2,452	-0.29%
2023/11/01	0	0.00	1.6	20.25	20.25	-1.6	2,758	-0.06%
2023/10/27	0	0.00	2	20.35	20.35	-2	2,810	-0.07%
2023/10/24	1	20.30	0	0.00	20.40	1	2,890	0.03%
2023/10/20	0	0.00	1	20.40	20.30	-1	2,939	-0.03%
2023/10/16	10	21.15	0	0.00	21.10	10	3,010	0.33%
2023/10/12	1	21.25	0	0.00	21.35	1	3,080	0.03%
2023/10/06	0	21.95	0	0.00	21.75	0	3,087	0.00%
2023/10/05	1	21.85	0	0.00	21.85	1	3,110	0.03%
2023/10/03	0	0.00	10	22.18	22.00	-10	3,123	-0.32%
2023/10/02	2	22.33	0	0.00	22.25	2	3,115	0.06%
2023/09/28	1	23.25	0	0.00	22.85	1	3,073	0.03%
2023/09/27	1	23.40	0	0.00	23.40	1	3,022	0.03%
2023/09/26	2	23.40	0	0.00	23.40	2	3,072	0.07%
2023/09/25	2	23.90	0	0.00	23.90	2	3,099	0.06%
2023/09/22	4	23.51	0	0.00	24.20	4	3,274	0.12%
2023/09/21	8	24.11	0	0.00	23.65	8	3,276	0.24%
2023/09/20	13	24.78	49	24.81	24.65	-36	3,243	-1.11%
2023/09/18	0	0.00	1	23.85	23.65	-1	2,948	-0.03%
2023/09/14	0	0.00	1	23.75	23.75	-1	2,933	-0.03%
2023/09/12	1	23.05	2	23.10	23.25	-1	3,034	-0.03%
2023/09/11	15	24.27	17	23.95	23.90	-2	3,042	-0.07%
2023/09/08	4	24.00	0	0.00	24.00	4	3,078	0.13%
2023/09/07	0	0.00	3	23.85	23.80	-3	3,117	-0.10%
2023/09/05	0.1	23.85	0	0.00	23.85	0.1	3,155	0.00%
2023/09/04	0	0.00	1	23.80	23.75	-1	3,151	-0.03%
2023/08/24	0	0.00	6	22.92	22.90	-6	3,332	-0.18%
2023/08/23	0	0.00	8	21.76	22.20	-8	3,301	-0.24%
2023/08/21	1	21.25	0	0.00	21.25	1	3,437	0.03%
2023/08/18	2	21.45	3	21.70	21.45	-1	3,513	-0.03%
2023/08/16	0	0.00	4	20.90	20.80	-4	3,837	-0.10%
2023/08/15	0.1	21.30	0	0.00	21.25	0.1	3,863	0.00%
2023/08/14	1	21.15	0	0.00	21.30	1	3,929	0.03%
2023/08/11	0	0.00	1	21.90	21.85	-1	3,992	-0.03%
2023/08/10	4	21.84	0	0.00	21.65	4	4,061	0.10%
2023/08/09	1	23.50	1	23.65	23.55	0	4,065	0.00%
2023/07/24	5	23.15	0	0.00	23.05	5	5,276	0.09%
2023/07/21	5	23.45	0	0.00	23.40	5	5,369	0.09%
2023/07/20	1	23.60	0	0.00	23.60	1	5,619	0.02%
2023/07/19	1	23.20	0	0.00	23.05	1	5,723	0.02%
2023/07/17	3	23.38	1	23.60	23.70	2	6,255	0.03%
2023/07/14	8.5	23.76	2	23.80	23.70	6.5	6,647	0.10%
2023/07/07	1	24.35	1	24.35	24.15	0	12,009	0.00%
2023/07/04	1	25.00	0	0.00	24.95	1	12,964	0.01%
2023/07/03	15	25.05	15	24.75	24.95	0	13,434	0.00%
2023/06/30	0	0.00	3	25.13	24.75	-3	13,414	-0.02%
2023/06/28	0	0.00	2	24.45	24.35	-2	13,288	-0.02%
2023/06/27	22	23.94	0	0.00	23.75	22	13,354	0.16%
2023/06/26	2	24.15	0	0.00	24.00	2	13,520	0.01%
2023/06/21	0	0.00	1	24.35	24.35	-1	13,543	-0.01%
2023/06/19	0	0.00	2	24.70	24.65	-2	13,584	-0.01%
2023/06/16	0	0.00	1	24.25	24.25	-1	13,523	-0.01%
2023/06/15	1	23.60	0	0.00	24.00	1	13,496	0.01%
2023/06/14	0.5	23.80	20	23.75	23.80	-19.5	13,495	-0.14%
2023/06/13	7	24.04	1	24.20	24.00	6	13,476	0.04%
2023/06/12	2	24.43	0	0.00	24.40	2	13,450	0.01%
2023/06/09	0	0.00	1	25.15	24.85	-1	13,444	-0.01%
2023/06/08	20	25.40	0	0.00	25.00	20	13,524	0.15%
2023/06/07	0	0.00	1	25.00	25.00	-1	13,615	-0.01%
2023/06/06	0.5	25.05	0	0.00	25.00	0.5	13,710	0.00%
2023/06/05	0	0.00	1	25.35	25.25	-1	13,754	-0.01%
2023/06/02	1	24.55	0	0.00	24.55	1	13,692	0.01%
2023/05/30	0	0.00	1	24.60	24.20	-1	13,743	-0.01%
2023/05/29	0	0.00	2	24.45	24.45	-2	13,846	-0.01%
2023/05/26	1	24.35	0	0.00	24.15	1	14,024	0.01%
2023/05/25	1	25.00	0	0.00	25.00	1	14,202	0.01%
2023/05/23	0	0.00	2	25.00	25.20	-2	14,960	-0.01%
2023/05/22	0	0.00	3	25.37	25.75	-3	15,172	-0.02%
2023/05/19	1	24.80	5	24.60	24.40	-4	15,107	-0.03%
2023/05/18	0	0.00	1	24.60	24.55	-1	15,087	-0.01%
2023/05/17	1	24.35	9	24.50	24.50	-8	15,114	-0.05%
2023/05/16	0	0.00	1	24.15	24.20	-1	15,064	-0.01%
2023/05/15	3	23.93	4	24.15	24.40	-1	15,050	-0.01%
2023/05/12	4	23.38	10	23.40	23.45	-6	14,986	-0.04%
2023/05/11	4	23.38	10	23.40	23.30	-6	15,004	-0.04%
2023/05/10	7	24.10	0	0.00	24.00	7	14,860	0.05%
2023/05/09	7	24.07	1	24.10	24.00	6	14,813	0.04%
2023/05/08	1	24.65	0	0.00	24.60	1	14,767	0.01%
2023/05/05	5	24.70	0	0.00	24.45	5	14,788	0.03%
2023/05/04	6	25.09	34	25.13	24.95	-28	14,725	-0.19%
2023/05/03	2	25.75	0	0.00	25.60	2	14,602	0.01%
2023/05/02	1	26.45	101	26.25	26.00	-100	14,519	-0.69%	大賣/
2023/04/28	100	26.25	0	0.00	25.95	100	14,388	0.70%
2023/04/27	1	25.60	2	25.90	25.80	-1	14,204	-0.01%
2023/04/26	22	25.75	0	0.00	25.60	22	14,028	0.16%
2023/04/21	4	26.10	1	25.25	25.90	3	13,517	0.02%
2023/04/20	5	26.00	25	26.13	26.00	-20	13,184	-0.15%
2023/04/19	10	26.56	45	26.54	26.35	-35	12,924	-0.27%
2023/04/18	47	27.20	100	27.27	27.30	-53	12,499	-0.42%
2023/04/17	133	27.59	115	27.61	28.00	18	11,720	0.15%	大買/大賣/
2023/04/14	133	27.57	65	26.89	26.45	68	10,447	0.65%	大買/
2023/04/13	56	25.70	86	26.24	26.85	-30	8,708	-0.34%
2023/04/12	37	24.31	11	24.26	24.45	26	7,450	0.35%
2023/04/11	10	23.82	1	23.70	23.60	9	6,981	0.13%
2023/04/10	1	23.85	21	24.00	24.05	-20	6,724	-0.30%
2023/04/07	18	23.15	0	0.00	22.80	18	6,381	0.28%
2023/04/06	47	24.11	35	24.24	23.75	12	6,051	0.20%
2023/03/31	17	23.66	0	0.00	23.35	17	5,535	0.31%
2023/03/30	0	0.00	5	23.45	23.50	-5	5,525	-0.09%
2023/03/29	13	23.59	3	23.53	23.40	10	5,514	0.18%
2023/03/28	0	0.00	23	23.49	23.45	-23	5,472	-0.42%
2023/03/27	0	0.00	7	23.55	23.50	-7	5,380	-0.13%
2023/03/24	0	0.00	1	22.50	22.75	-1	5,266	-0.02%
2023/03/23	2	22.45	0	0.00	22.40	2	5,440	0.04%
2023/03/22	0	0.00	1	22.20	22.25	-1	5,405	-0.02%
2023/03/21	10	22.00	0	0.00	22.00	10	5,397	0.19%
2023/03/17	1	21.30	1	21.60	21.65	0	5,452	0.00%
2023/03/16	0	0.00	1	21.30	21.05	-1	5,439	-0.02%
2023/03/15	1	21.50	8	21.55	21.40	-7	5,440	-0.13%
2023/03/14	1	21.70	0	0.00	21.55	1	5,476	0.02%
2023/03/13	19	21.91	117	21.97	21.85	-98	5,537	-1.77%	大賣/
2023/03/10	1	22.65	1	22.55	22.55	0	5,579	0.00%
2023/03/09	0	0.00	3	23.50	23.55	-3	5,546	-0.05%
2023/03/08	1	23.25	1	23.20	23.20	0	5,953	0.00%
2023/03/07	1	23.05	0	0.00	22.90	1	6,051	0.02%
2023/03/06	0.1	23.15	0	0.00	23.05	0.1	6,032	0.00%
2023/03/01	120	23.40	0	0.00	22.80	120	6,074	1.98%	大買/鉅額交易
2023/02/24	3	23.72	112	23.41	23.55	-109	5,998	-1.82%	大賣/鉅額交易
2023/02/23	19	24.54	88	24.52	24.05	-69	5,785	-1.19%
2023/02/22	45	24.25	17	24.12	24.20	28	5,503	0.51%
2023/02/21	29	23.77	6	23.81	23.90	23	5,138	0.45%
2023/02/20	47	22.24	8	22.43	23.25	39	4,657	0.84%
2023/02/17	0	0.00	9	21.53	21.50	-9	4,327	-0.21%
2023/02/16	1	20.80	1	20.85	20.85	0	4,204	0.00%
2023/02/15	1	21.00	0	0.00	21.00	1	4,246	0.02%
2023/02/14	7.1	20.81	0	0.00	20.65	7.1	4,317	0.16%
2023/02/10	15	20.88	0	0.00	20.65	15	4,522	0.33%
2023/02/09	0	0.00	1	20.60	20.50	-1	4,544	-0.02%
2023/02/07	0	0.00	1	20.35	20.30	-1	4,534	-0.02%
2023/02/06	1	20.55	0	0.00	20.20	1	4,508	0.02%
2023/02/03	1	20.25	1.2	20.44	20.45	-0.2	4,443	0.00%
2023/02/01	0	0.00	1	19.60	19.85	-1	4,275	-0.02%
2023/01/17	1	18.55	1	18.45	18.45	0	4,137	0.00%
2023/01/16	0.1	18.45	0	0.00	18.40	0.1	4,142	0.00%
2023/01/06	0	0.00	2	18.90	18.85	-2	4,097	-0.05%
2023/01/05	6	19.15	0	0.00	19.00	6	4,116	0.15%
2022/12/16	0	0.00	1	20.10	20.10	-1	3,873	-0.03%
2022/12/15	2	20.60	0	0.00	20.30	2	3,799	0.05%
2022/12/13	0	0.00	3	19.85	19.70	-3	3,568	-0.08%
2022/12/12	1	19.90	0	0.00	19.55	1	3,539	0.03%
2022/12/09	0	0.00	1	19.95	19.90	-1	3,509	-0.03%
2022/12/07	0	0.00	2	19.65	19.65	-2	3,400	-0.06%
2022/12/06	0	0.00	1	19.70	19.55	-1	3,344	-0.03%
2022/12/02	1	19.95	0	0.00	19.95	1	3,171	0.03%
2022/12/01	0.2	19.77	4	19.70	19.55	-3.9	3,017	-0.13%
2022/11/30	1.1	20.52	12	20.04	19.90	-10.9	2,906	-0.38%
2022/11/29	1	19.05	5	19.06	19.85	-4	2,364	-0.17%
2022/11/28	1	18.00	0	0.00	18.05	1	2,169	0.05%
2022/11/25	0	0.00	3	18.62	18.35	-3	2,150	-0.14%
2022/11/24	18	18.49	1	18.40	18.40	17	2,107	0.81%
2022/11/23	4	18.59	0	0.00	18.45	4	2,030	0.20%
2022/11/16	1	18.20	0	0.00	18.20	1	1,786	0.06%
2022/11/11	2	19.03	0	0.00	18.75	2	1,672	0.12%
2022/11/10	20	19.05	42	18.98	18.95	-22	1,586	-1.39%
2022/11/08	22	18.58	1	18.50	18.50	21	1,331	1.58%
2022/10/28	0	0.00	1	14.75	14.70	-1	934	-0.11%
2022/10/19	2	15.05	2	15.00	15.00	0	937	0.00%
2022/10/13	0.1	15.25	0	0.00	14.55	0.1	936	0.01%
2022/09/28	0.1	16.65	0	0.00	15.90	0.1	902	0.01%
2022/09/27	1	16.65	0	0.00	16.65	1	876	0.11%
2022/09/15	0.2	18.20	0	0.00	17.95	0.2	901	0.02%
2022/09/12	2	18.10	2	18.20	18.25	0	963	0.00%
2022/09/08	0	0.00	1	18.00	17.95	-1	978	-0.10%
2022/08/29	1	18.25	0	0.00	18.20	1	1,069	0.09%
2022/08/12	0	0.00	1	18.70	18.70	-1	1,096	-0.09%
2022/08/03	1	18.45	0	0.00	18.20	1	1,236	0.08%
2022/07/22	0.2	18.45	0	0.00	18.25	0.2	1,371	0.01%
2022/07/13	0	0.00	2	17.85	17.95	-2	1,553	-0.13%
2022/06/22	1	17.65	0	0.00	17.65	1	1,676	0.06%
2022/06/20	10	17.70	0	0.00	17.60	10	1,678	0.60%
2022/06/17	0.1	18.30	2	18.13	18.25	-1.9	1,680	-0.11%
2022/06/16	1	18.55	0.2	18.60	18.25	0.8	1,674	0.05%
2022/06/13	3	18.85	0	0.00	18.85	3	1,679	0.18%
2022/06/06	0.1	19.75	0	0.00	19.60	0.1	1,885	0.00%
2022/06/01	1	19.70	0	0.00	19.70	1	1,954	0.05%
2022/05/19	5	18.95	0	0.00	19.00	5	2,093	0.24%
2022/05/16	0.1	19.00	0	0.00	18.85	0.1	2,193	0.00%
2022/05/12	52.1	18.95	0	0.00	18.85	52.1	2,163	2.41%
2022/05/11	4	19.63	0	0.00	19.70	4	2,092	0.19%
2022/05/09	0.1	20.10	0	0.00	20.05	0.1	2,042	0.00%
2022/04/28	1	21.05	0	0.00	20.95	1	2,057	0.05%
2022/04/27	0	0.00	5	21.76	21.35	-5	2,025	-0.25%
2022/04/26	1	21.75	2	21.88	21.65	-1	1,967	-0.05%
2022/04/21	2	21.75	1	21.65	21.65	1	1,927	0.05%
2022/04/20	1	21.85	1	21.75	21.60	0	1,954	0.00%
2022/04/08	2.1	20.71	0	0.00	20.75	2.1	1,982	0.10%
2022/03/28	1	21.15	0	0.00	21.20	1	1,996	0.05%
2022/03/16	0	0.00	1	21.10	21.00	-1	1,998	-0.05%
2022/03/15	2	21.40	0	0.00	21.10	2	2,013	0.10%
2022/03/10	1	22.25	4	22.14	22.00	-3	2,011	-0.15%
2022/03/09	3	21.75	1	22.05	22.10	2	1,963	0.10%
2022/03/03	0	0.00	1	21.85	21.90	-1	1,876	-0.05%
2022/03/02	0	0.00	18	21.60	21.70	-18	1,865	-0.96%
2022/02/25	1	20.90	1	20.95	20.95	0	1,868	0.00%
2022/02/24	1	21.35	1	20.85	20.85	0	1,873	0.00%
2022/02/22	2	21.10	0	0.00	21.20	2	1,881	0.11%
2022/02/21	1	21.95	0.5	21.70	21.70	0.5	1,882	0.03%
2022/02/18	6	21.68	12	21.63	21.75	-6	1,886	-0.32%
2022/02/16	0	0.00	4	21.15	21.25	-4	1,830	-0.22%
2022/02/14	0	0.00	1	20.85	20.85	-1	1,861	-0.05%
2022/02/11	0	21.00	0	0.00	20.85	0	1,866	0.00%
2022/02/10	0.1	21.20	0	0.00	21.15	0.1	1,898	0.01%
2022/02/08	0	0.00	3	21.15	21.20	-3	1,951	-0.15%
2022/01/26	1	20.15	3	20.10	20.00	-2	2,106	-0.09%
2022/01/24	1	20.10	0	0.00	20.15	1	2,129	0.05%
2022/01/21	5	20.51	0	0.00	20.40	5	2,141	0.23%
2022/01/14	1	21.20	1	20.90	20.90	0	2,168	0.00%
2022/01/13	0	0.00	1	21.30	21.15	-1	2,159	-0.05%
2022/01/11	2	21.73	4	21.66	21.55	-2	2,150	-0.09%
2022/01/10	3	21.65	0	0.00	21.80	3	2,160	0.14%
2022/01/06	3	22.25	9	22.05	22.05	-6	2,167	-0.28%
2022/01/05	0	22.15	0	0.00	21.90	0	2,176	0.00%
2022/01/04	0	0.00	1	22.05	22.20	-1	2,212	-0.05%
2022/01/03	2	22.25	0	0.00	22.15	2	2,192	0.09%
2021/12/29	0.2	21.95	0	0.00	21.85	0.2	2,209	0.01%
2021/12/28	4	21.55	0	0.00	21.55	4	2,205	0.18%
2021/12/22	0.1	21.50	0	0.00	21.45	0.1	2,400	0.00%
2021/12/21	1	21.50	0	0.00	21.45	1	2,419	0.04%
2021/12/14	4	21.56	1	21.50	21.40	3	2,489	0.12%
2021/12/10	1	21.90	0	0.00	22.05	1	2,470	0.04%
2021/12/08	2	22.40	0	0.00	22.20	2	2,460	0.08%
2021/12/07	0	0.00	1	22.30	22.20	-1	2,465	-0.04%
2021/12/03	0	0.00	5	22.00	21.95	-5	2,497	-0.20%
2021/11/30	0	0.00	1	22.35	22.30	-1	2,629	-0.04%
2021/11/29	1	21.70	0	0.00	21.70	1	2,647	0.04%
2021/11/26	1	22.05	0	0.00	22.00	1	2,702	0.04%
2021/11/22	0	0.00	4	22.05	22.35	-4	2,885	-0.14%
2021/11/17	0	22.35	1	22.40	22.25	-1	3,271	-0.03%
2021/11/16	0	0.00	2	22.70	22.50	-2	3,313	-0.06%
2021/11/11	4	22.15	1	22.30	22.10	3	3,788	0.08%
2021/11/08	0	0.00	1	22.75	22.75	-1	4,030	-0.02%
2021/11/05	1	22.15	11	22.15	22.15	-10	4,069	-0.25%
2021/11/04	3	22.87	0	0.00	22.40	3	4,078	0.07%
2021/11/03	5	22.97	2	22.93	22.90	3	4,075	0.07%
2021/11/02	3	22.35	0	0.00	22.15	3	4,000	0.07%
2021/10/29	1	21.65	1	21.75	21.80	0	4,035	0.00%
2021/10/27	0	0.00	1	21.35	21.35	-1	4,093	-0.02%
2021/10/26	1	21.55	1	21.45	21.45	0	4,169	0.00%
2021/10/19	1	21.55	2	21.63	21.55	-1	4,623	-0.02%
2021/10/18	0	0.00	1	21.20	21.15	-1	4,723	-0.02%
2021/10/15	0	0.00	5	21.00	20.90	-5	4,860	-0.10%
2021/10/14	0.1	20.70	0	0.00	20.80	0.1	4,970	0.00%
2021/10/13	1	21.05	1	20.65	20.50	0	5,090	0.00%
2021/10/12	1	21.30	1	20.70	20.70	0	5,273	0.00%
2021/10/07	0	0.00	1.5	21.70	21.85	-1.5	5,852	-0.03%
2021/10/06	1	21.80	1	21.20	21.20	0	6,070	0.00%
2021/10/04	1	21.55	0	0.00	21.60	1	6,420	0.02%
2021/10/01	0	0.00	5	22.50	22.45	-5	6,574	-0.08%
2021/09/29	1	22.70	5	22.80	22.70	-4	8,346	-0.05%
2021/09/28	0.1	23.05	2	22.80	22.90	-2	8,859	-0.02%
2021/09/24	0	0.00	1	23.25	23.05	-1	9,911	-0.01%
2021/09/17	0	0.00	5	23.28	23.30	-5	12,887	-0.04%
2021/09/14	1	23.25	3	23.30	23.05	-2	17,417	-0.01%
2021/09/13	3	23.30	1	23.45	23.30	2	21,568	0.01%
2021/09/10	1	23.25	1	23.25	23.50	0	24,448	0.00%
2021/09/09	1	23.05	1.5	23.23	23.10	-0.5	26,598	0.00%
2021/09/08	2	23.23	1	23.25	23.20	1	27,334	0.00%
2021/09/07	1.1	23.70	7	23.57	23.50	-6	29,832	-0.02%
2021/09/06	2	23.50	0	0.00	23.40	2	31,157	0.01%
2021/09/03	3	24.05	0	0.00	23.85	3	31,286	0.01%
2021/09/02	0	0.00	1	24.30	24.10	-1	31,329	0.00%
2021/09/01	0	0.00	4	24.35	24.10	-4	31,427	-0.01%
2021/08/31	1	24.70	15	24.59	24.65	-14	31,969	-0.04%
2021/08/26	6	24.23	0	0.00	24.00	6	32,704	0.02%
2021/08/25	1	23.95	1	24.10	24.20	0	33,286	0.00%
2021/08/24	1	24.60	7	24.27	23.85	-6	33,357	-0.02%
2021/08/23	5	24.38	26	24.47	24.00	-21	33,394	-0.06%
2021/08/20	15	23.40	3	23.15	23.10	12	33,387	0.04%
2021/08/19	9	24.19	34	24.11	23.50	-25	33,397	-0.07%
2021/08/18	0	0.00	3	23.28	24.10	-3	33,180	-0.01%
2021/08/17	1	23.00	20	22.93	22.80	-19	33,237	-0.06%
2021/08/16	1	23.25	0	0.00	23.20	1	33,777	0.00%
2021/08/13	13	24.15	14	24.01	23.95	-1	34,091	0.00%
2021/08/12	0	0.00	1	23.50	23.45	-1	33,970	0.00%
2021/08/11	12.5	23.45	10	23.45	23.35	2.5	34,116	0.01%
2021/08/09	1	24.15	0	0.00	23.90	1	34,362	0.00%
2021/08/06	3	24.20	2	24.00	23.95	1	34,464	0.00%
2021/08/05	1	23.90	0	0.00	23.95	1	34,663	0.00%
2021/08/04	1	24.10	1	24.15	24.25	0	35,038	0.00%
2021/08/03	10	24.40	1	24.20	24.00	9	35,280	0.03%
2021/08/02	1	24.00	3	24.12	24.20	-2	35,478	-0.01%
2021/07/30	11	24.29	0	0.00	24.05	11	35,601	0.03%
2021/07/29	5	24.70	1	24.75	24.70	4	35,684	0.01%
2021/07/28	2	24.15	3	24.12	23.85	-1	35,757	0.00%
2021/07/27	4	24.50	20	24.63	24.40	-16	36,236	-0.04%
2021/07/26	21	25.29	2	24.88	24.90	19	36,648	0.05%
2021/07/23	6	24.94	19	24.99	25.20	-13	36,871	-0.04%
2021/07/22	0	0.00	1	24.45	24.35	-1	37,094	0.00%
2021/07/21	25	24.62	3	24.93	24.10	22	37,461	0.06%
2021/07/20	6	24.88	0	0.00	24.80	6	38,136	0.02%
2021/07/19	0	0.00	5	25.58	25.60	-5	38,573	-0.01%
2021/07/16	6	25.41	3	25.43	25.15	3	40,374	0.01%
2021/07/15	9	25.66	18	25.84	25.75	-9	41,689	-0.02%
2021/07/14	10.5	25.25	5.2	24.93	24.90	5.3	42,415	0.01%
2021/07/13	13	25.67	8	25.54	25.20	5	43,019	0.01%
2021/07/12	10	26.18	7	26.30	25.80	3	42,947	0.01%
2021/07/09	7	26.51	2	26.40	26.40	5	42,805	0.01%
2021/07/08	17.1	27.00	14	27.06	27.05	3.1	42,891	0.01%
2021/07/07	29	27.37	13	27.46	27.50	16	42,832	0.04%
2021/07/06	42.5	27.93	34	28.08	28.25	8.5	42,444	0.02%
2021/07/05	14	26.41	14	26.36	26.95	0	41,278	0.00%
2021/07/02	17	26.86	23	26.82	26.60	-6	40,903	-0.01%
2021/07/01	50	27.71	11	28.00	27.10	39	40,656	0.10%
2021/06/30	18	27.78	21	28.11	27.85	-3	40,332	-0.01%
2021/06/29	17	28.41	78	28.43	28.10	-61	39,878	-0.15%
2021/06/28	66	29.13	50	29.13	28.90	16	39,901	0.04%
2021/06/25	44	28.71	46.7	28.73	27.90	-2.7	38,693	-0.01%
2021/06/24	60	28.00	57	28.16	28.45	3	37,832	0.01%
2021/06/23	61.3	28.80	62	29.57	28.15	-0.8	35,736	0.00%
2021/06/22	254	32.65	212	32.74	31.25	42	34,203	0.12%	大買/大賣/
2021/06/21	86	30.35	142.1	30.67	31.10	-56.1	30,045	-0.19%	大賣/
2021/06/18	105	28.73	179.2	28.76	28.30	-74.2	27,198	-0.27%	大買/大賣/
2021/06/17	46	26.92	18	27.16	27.10	28	25,096	0.11%
2021/06/16	99	27.35	363	27.70	26.65	-264	24,395	-1.08%	大賣/鉅額交易
2021/06/15	70	25.30	49	25.48	26.15	21	21,945	0.10%
2021/06/11	2	23.85	15	23.77	23.80	-13	20,715	-0.06%
2021/06/10	3	23.48	13	23.57	23.45	-10	20,690	-0.05%
2021/06/09	10	24.01	11	23.85	23.45	-1	20,648	0.00%
2021/06/08	60	25.13	32	24.59	24.10	28	20,565	0.14%
2021/06/07	8	23.41	17	23.71	23.90	-9	20,083	-0.04%
2021/06/04	4.1	23.99	6	23.97	24.10	-2	19,964	-0.01%
2021/06/03	26	23.94	6	23.89	24.00	20	19,624	0.10%
2021/06/02	13.2	23.09	11	23.56	23.40	2.2	19,299	0.01%
2021/06/01	1	22.20	2	22.35	22.75	-1	18,664	-0.01%
2021/05/31	15	22.23	3	22.45	22.05	12	18,570	0.06%
2021/05/28	13	22.59	4	22.73	22.65	9	18,435	0.05%
2021/05/27	10	22.10	1	22.10	21.90	9	18,259	0.05%
2021/05/26	2	21.98	3	22.25	21.95	-1	18,494	-0.01%
2021/05/25	3	22.03	9	22.12	22.00	-6	18,527	-0.03%
2021/05/24	30	22.68	21	23.03	22.40	9	18,330	0.05%
2021/05/21	11	20.98	4	20.86	21.90	7	17,771	0.04%
2021/05/20	4	20.25	1	20.35	19.95	3	17,418	0.02%
2021/05/19	10	20.44	1	20.85	20.45	9	17,365	0.05%
2021/05/18	2	19.10	3	19.58	20.05	-1	17,255	-0.01%
2021/05/17	5	18.58	0	0.00	18.25	5	17,120	0.03%
2021/05/14	2.1	19.93	1	20.00	20.10	1.1	16,930	0.01%
2021/05/13	13	19.59	5	19.85	19.80	8	16,782	0.05%
2021/05/12	1	20.70	3	20.70	20.75	-2	16,521	-0.01%
2021/05/11	117	23.23	7	23.44	23.00	110	16,099	0.68%	大買/鉅額交易
2021/05/10	1	24.75	5	24.72	24.65	-4	15,833	-0.03%
2021/05/07	4.2	24.32	4	24.26	24.75	0.2	15,601	0.00%
2021/05/06	1	23.60	3	24.60	23.75	-2	15,417	-0.01%
2021/05/05	180	24.22	1	24.80	23.90	179	15,253	1.17%	大買/鉅額交易
2021/05/04	60	23.88	8	25.93	23.75	52	15,096	0.34%
2021/05/03	8	26.05	21	25.87	25.50	-13	14,515	-0.09%
2021/04/29	14	25.60	31	25.03	25.30	-17	14,021	-0.12%
2021/04/28	17	25.90	30	25.85	25.65	-13	13,724	-0.09%
2021/04/27	20	26.60	5.8	26.40	26.50	14.2	13,380	0.11%
2021/04/26	29	27.34	11	27.30	27.30	18	12,907	0.14%
2021/04/23	6	26.36	171	25.95	25.80	-165	12,086	-1.37%	大賣/鉅額交易
2021/04/22	76.2	28.67	14	28.86	27.00	62.2	11,549	0.54%
2021/04/21	27	27.13	28.6	26.43	27.60	-1.6	9,621	-0.02%
2021/04/20	47	25.64	18	25.61	25.10	29	8,117	0.36%
2021/04/19	15.5	24.29	18	24.28	24.60	-2.5	7,019	-0.04%
2021/04/16	10	22.15	5.7	22.29	22.40	4.3	6,198	0.07%
2021/04/15	3	22.15	0	0.00	22.15	3	6,025	0.05%
2021/04/14	31	22.31	0	0.00	22.35	31	5,967	0.52%
2021/04/13	29	21.94	0	0.00	21.90	29	5,771	0.50%
2021/04/12	2	22.33	0	0.00	22.30	2	5,613	0.04%
2021/04/09	0	0.00	5	22.50	22.60	-5	5,550	-0.09%
2021/04/08	8	22.26	0	0.00	22.50	8	5,392	0.15%
2021/04/07	0	0.00	5	22.25	22.15	-5	5,263	-0.09%
2021/04/06	2	22.35	2	22.55	22.40	0	5,191	0.00%
2021/04/01	17	21.92	9	22.04	22.15	8	5,110	0.16%
2021/03/31	56	21.36	12	21.49	21.45	44	4,798	0.92%
2021/03/30	0	0.00	20	22.65	22.25	-20	3,993	-0.50%
2021/03/26	1	22.35	0	0.00	22.35	1	4,748	0.02%
2021/03/24	22	22.55	0	0.00	22.55	22	5,463	0.40%
2021/03/23	15	22.60	1	22.60	22.75	14	5,487	0.26%
2021/03/22	0	0.00	6	23.00	22.95	-6	5,462	-0.11%
2021/03/19	6	22.34	0	0.00	22.30	6	5,380	0.11%
2021/03/17	27	23.15	0	0.00	22.90	27	5,234	0.52%
2021/03/16	5	23.00	41	23.03	23.10	-36	5,088	-0.71%
2021/03/15	1	21.75	0	0.00	21.90	1	4,942	0.02%
2021/03/12	10	22.00	5	22.05	22.00	5	4,899	0.10%
2021/03/11	20	22.05	0	0.00	21.90	20	4,838	0.41%
2021/03/10	20	22.53	1	22.75	22.45	19	4,710	0.40%
2021/03/08	15	23.07	0	0.00	22.95	15	4,632	0.32%
2021/03/02	10	23.40	0	0.00	23.40	10	4,574	0.22%
2021/02/26	34	23.70	3	23.43	23.95	31	4,553	0.68%
2021/02/25	2	26.05	10	26.50	26.50	-8	4,253	-0.19%
2021/02/24	0	0.00	3	25.37	25.30	-3	4,134	-0.07%
2021/02/22	10	25.05	1	25.30	25.10	9	4,051	0.22%
2021/02/19	1	24.85	0	0.00	24.90	1	3,993	0.03%
2021/02/18	0	0.00	40	25.10	25.30	-40	3,966	-1.01%
2021/01/29	13	24.10	0	0.00	24.05	13	3,888	0.33%
2021/01/28	1	24.55	0	0.00	24.75	1	3,870	0.03%
2021/01/26	0	0.00	1	25.05	25.10	-1	3,864	-0.03%
2021/01/21	2	24.03	0	0.00	24.00	2	3,859	0.05%
2021/01/20	10	24.15	0.3	24.15	24.05	9.7	3,859	0.25%
2021/01/19	10	24.85	0	0.00	24.70	10	3,826	0.26%
2021/01/18	0	0.00	10	24.88	25.00	-10	3,834	-0.26%
2021/01/15	2	25.40	0	0.00	25.40	2	3,820	0.05%
2021/01/12	11	26.05	0	0.00	25.90	11	3,744	0.29%
2021/01/08	4	26.45	0	0.00	26.45	4	3,680	0.11%
2021/01/06	0	0.00	1	26.75	26.50	-1	3,633	-0.03%
2021/01/04	6	27.97	1	27.85	28.25	5	3,547	0.14%
2020/12/31	1	28.45	0	0.00	28.45	1	3,478	0.03%
2020/12/29	1	29.75	1	30.15	28.80	0	3,435	0.00%
2020/12/28	5	29.35	4	30.00	29.35	1	3,310	0.03%
2020/12/25	0	0.00	1	28.65	28.30	-1	3,066	-0.03%
2020/12/24	1	29.15	6	29.18	28.65	-5	2,989	-0.17%
2020/12/23	10	28.43	0	0.00	29.00	10	2,911	0.34%
2020/12/22	36.3	30.87	45	31.52	28.05	-8.7	2,739	-0.32%
2020/12/21	105	30.91	104	30.21	30.95	1	1,990	0.05%	大買/大賣/
2020/12/18	41	27.23	35	26.85	28.15	6	1,510	0.40%
2020/11/30	0	0.00	10	25.00	24.90	-10	1,571	-0.64%
2020/11/25	10	25.10	1	25.15	25.05	9	1,603	0.56%
2020/11/20	0	0.00	0.1	24.00	24.00	-0.1	1,539	0.00%
2020/11/12	2	23.98	0	0.00	23.85	2	1,789	0.11%
2020/11/06	1	24.55	0	0.00	24.40	1	1,794	0.06%
2020/10/27	0	0.00	1	25.30	25.10	-1	2,102	-0.05%
2020/10/16	1	24.40	0	0.00	24.35	1	2,282	0.04%
2020/10/14	0	0.00	5	25.12	24.90	-5	2,311	-0.22%
2020/10/12	0	0.00	1	25.00	25.15	-1	2,325	-0.04%
2020/09/30	1	24.15	0	0.00	24.10	1	2,417	0.04%
2020/09/24	0	0.00	3	24.15	23.90	-3	2,416	-0.12%
2020/09/22	1	24.60	0	0.00	24.45	1	2,380	0.04%
2020/09/21	3.6	25.00	0	0.00	24.85	3.6	2,364	0.15%
2020/09/11	1	25.95	31	25.92	25.25	-30	2,354	-1.27%
2020/09/10	4	25.46	2	25.35	25.30	2	2,148	0.09%
2020/09/09	1	25.05	1	25.20	25.15	0	2,135	0.00%
2020/09/08	15	25.55	3	25.50	25.15	12	2,131	0.56%
2020/09/07	1	25.90	2	25.48	25.70	-1	2,099	-0.05%
2020/09/03	0	24.45	0	0.00	24.45	0	2,009	0.00%
2020/09/01	1	24.55	0	0.00	24.45	1	2,049	0.05%
2020/08/31	0	0.00	11	24.91	24.75	-11	2,042	-0.54%
2020/08/28	2.1	24.25	0	0.00	24.30	2.1	1,982	0.11%
2020/08/27	6	24.41	6	24.88	24.35	0	1,985	0.00%
2020/08/26	1	24.35	2	24.55	24.45	-1	1,962	-0.05%
2020/08/25	9	24.56	2.2	24.80	24.50	6.8	1,978	0.34%
2020/08/24	5	24.27	1	24.50	24.25	4	2,011	0.20%
2020/08/20	2	25.20	0	0.00	24.15	2	2,068	0.10%
2020/08/19	6	25.30	0	0.00	25.40	6	2,022	0.30%
2020/08/18	2	25.35	3	24.85	25.35	-1	1,980	-0.05%
2020/08/17	3	24.80	1	25.00	24.85	2	1,869	0.11%
2020/08/14	0	0.00	3	24.50	24.55	-3	1,860	-0.16%
2020/08/13	1	24.55	0	0.00	24.55	1	1,904	0.05%
2020/08/10	21	25.94	1	26.25	25.25	20	1,900	1.05%
2020/08/07	3	25.80	0	0.00	25.70	3	1,868	0.16%
2020/08/05	0	0.00	1	25.50	25.25	-1	1,845	-0.05%
2020/08/04	1	25.70	0	0.00	25.65	1	1,869	0.05%
2020/08/03	5	24.84	29	25.89	26.40	-24	1,840	-1.30%
2020/07/31	9	24.94	1.1	24.80	24.80	7.9	1,786	0.44%
2020/07/30	15	24.88	0	0.00	25.15	15	1,897	0.79%
2020/07/29	0	0.00	50	23.45	24.70	-50	1,876	-2.66%
2020/07/27	0	0.00	3	24.15	24.00	-3	1,829	-0.16%
2020/07/20	1	24.80	1	24.60	24.75	0	1,759	0.00%
2020/07/17	3	24.20	0	0.00	24.10	3	1,737	0.17%
2020/07/15	51	24.72	0	0.00	23.80	51	1,746	2.92%
2020/07/10	0	23.50	0	0.00	23.30	0	1,669	0.00%
2020/07/07	0.2	23.45	0	0.00	23.45	0.2	1,623	0.01%
2020/06/29	0	0.00	0.2	22.80	22.80	-0.2	1,656	-0.01%
2020/06/23	0.1	22.95	0	0.00	22.95	0.1	1,630	0.01%
2020/06/22	0	0.00	0.7	23.25	23.25	-0.7	1,611	-0.04%
2020/05/21	0	0.00	6	24.50	24.30	-6	1,473	-0.41%
2020/05/20	2	25.20	2	24.80	24.25	0	1,469	0.00%
2020/05/18	6	24.34	0	0.00	24.50	6	1,404	0.43%
2020/05/13	1	25.00	1	24.85	24.85	0	1,340	0.00%
2020/05/07	0	0.00	20	24.01	23.90	-20	1,277	-1.57%
2020/05/06	2	24.20	3	24.42	24.35	-1	1,248	-0.08%
2020/05/05	1	23.10	0	0.00	23.35	1	1,127	0.09%
2020/05/04	0	0.00	7	21.45	21.25	-7	1,095	-0.64%
2020/04/29	0	0.00	15	21.55	21.70	-15	1,095	-1.37%
2020/04/27	0	0.00	16	20.36	20.50	-16	1,114	-1.44%
2020/04/21	47	20.17	10	20.59	19.60	37	1,112	3.33%
2020/04/16	0	0.00	20	19.25	19.65	-20	1,140	-1.75%
2020/04/01	2	17.35	0	0.00	17.50	2	1,127	0.18%
2020/03/26	0.6	17.30	0	0.00	17.30	0.6	1,119	0.05%
2020/03/25	1	17.50	0	0.00	17.40	1	1,118	0.09%
2020/03/23	1	16.55	0	0.00	16.45	1	1,109	0.09%
2020/03/20	1	17.10	0	0.00	17.10	1	1,111	0.09%
2020/03/19	1	15.50	2	15.30	15.55	-1	1,096	-0.09%
2020/03/18	0.1	17.00	0	0.00	17.00	0.1	1,073	0.01%
2020/03/17	0.5	17.10	0	0.00	17.00	0.5	1,058	0.05%
2020/03/16	0.3	18.00	0	0.00	18.00	0.3	1,025	0.03%
2020/03/13	20.2	18.75	0	0.00	19.30	20.2	1,002	2.01%
2020/03/12	0.1	20.55	0	0.00	20.55	0.1	976	0.01%
2020/03/10	10	22.05	0	0.00	22.25	10	941	1.07%
2020/03/09	10	22.55	0	0.00	22.55	10	920	1.09%
2020/02/25	0	23.65	0	0.00	23.65	0	875	0.00%
2020/02/11	0	0.00	1	24.15	24.65	-1	854	-0.12%
2020/02/06	0	0.00	10	23.50	23.60	-10	869	-1.15%
2020/02/05	1	23.35	0	0.00	23.30	1	868	0.12%
2020/02/03	10	23.00	0	0.00	23.35	10	854	1.17%
2020/01/16	0	0.00	0.8	26.35	26.40	-0.8	792	-0.11%
2019/12/20	0	0.00	35	26.66	26.75	-35	826	-4.24%
2019/12/18	0.2	26.80	0	0.00	26.95	0.2	831	0.02%
2019/12/05	0	0.00	0.4	26.20	26.40	-0.4	1,023	-0.04%
2019/12/03	0	0.00	8	26.40	26.40	-8	1,042	-0.77%
2019/10/30	1	27.30	1	27.05	27.10	0	1,084	0.00%
2019/10/07	0	0.00	1.1	26.38	26.30	-1.1	1,178	-0.09%
2019/09/19	0	0.00	2	26.90	26.80	-2	1,296	-0.15%
2019/09/18	4	27.31	2	27.30	26.95	2	1,290	0.15%
2019/09/16	2	26.70	2	26.58	26.45	0	1,225	0.00%
2019/09/12	0	0.00	3.4	26.43	26.45	-3.4	1,231	-0.27%
2019/09/11	2	25.95	2	26.50	26.40	0	1,221	0.00%
2019/07/24	0	0.00	2	27.03	26.70	-2	1,730	-0.12%
2019/07/22	0	0.00	2	26.90	26.85	-2	1,729	-0.12%
2019/07/05	1	26.55	0	0.00	26.60	1	1,643	0.06%
2019/07/03	1	27.00	0	0.00	26.80	1	1,641	0.06%
2019/07/02	2	26.85	0	0.00	27.05	2	1,625	0.12%
2019/06/14	0	0.00	2	26.63	26.50	-2	2,128	-0.09%
2019/06/13	2	26.35	0	0.00	26.45	2	2,111	0.09%
2019/06/04	1	26.20	1	26.20	26.10	0	2,071	0.00%
2019/05/21	3	27.90	4	28.14	27.20	-1	2,470	-0.04%
2019/05/20	2	26.83	2	25.95	27.40	0	2,634	0.00%
2019/05/17	1	25.90	1	26.25	25.50	0	2,690	0.00%
2019/05/16	1	25.75	0	0.00	25.75	1	2,891	0.03%
2019/05/14	0	0.00	2	24.88	25.30	-2	2,945	-0.07%
2019/05/13	2	25.43	1	26.15	25.50	1	3,085	0.03%
2019/05/10	7	26.20	1	26.15	26.10	6	3,094	0.19%
2019/05/08	2	26.98	2	26.95	27.05	0	3,072	0.00%
2019/05/07	0	0.00	4	27.56	27.40	-4	3,076	-0.13%
2019/05/06	2.8	27.74	5	28.00	27.65	-2.2	3,088	-0.07%
2019/05/03	1	27.10	1	27.80	27.30	0	3,091	0.00%
2019/04/24	1	26.65	1	26.80	26.25	0	3,056	0.00%
2019/04/22	3	26.65	0	0.00	26.40	3	3,045	0.10%
2019/04/17	0	0.00	1	26.55	26.40	-1	3,068	-0.03%
2019/04/16	1	26.15	0	0.00	26.35	1	3,068	0.03%
2019/04/15	5	27.30	0	0.00	27.05	5	3,029	0.17%
2019/04/01	0	0.00	2	27.25	27.30	-2	2,993	-0.07%
2019/03/26	0	0.00	3	27.95	28.00	-3	2,961	-0.10%
2019/03/25	0	0.00	2	28.03	27.75	-2	2,971	-0.07%
2019/03/22	1	29.30	1	29.85	28.50	0	2,949	0.00%
2019/03/21	4	29.84	1	30.55	29.50	3	2,877	0.10%
2019/03/13	0	0.00	1	27.50	27.35	-1	2,561	-0.04%
2019/03/07	1	27.80	0	0.00	27.40	1	2,602	0.04%
2019/03/04	1	28.75	3.1	28.73	28.60	-2.1	2,587	-0.08%
2019/02/25	3	29.50	1	29.20	29.35	2	2,499	0.08%
2019/02/21	3	28.80	2	29.10	28.95	1	2,371	0.04%
2019/02/19	0	0.00	1	29.00	29.10	-1	2,203	-0.05%
2019/02/15	0	0.00	19	25.30	26.15	-19	1,928	-0.99%
2019/02/14	1	24.75	1	24.60	24.50	0	1,725	0.00%
2019/02/13	0	0.00	2	24.40	24.60	-2	1,714	-0.12%
2019/02/12	19	24.32	2	24.45	24.30	17	1,684	1.01%
2019/01/24	0	0.00	3	26.28	26.60	-3	1,550	-0.19%
2019/01/22	0	0.00	0.4	24.30	24.40	-0.4	1,465	-0.03%
2019/01/14	0	0.00	0.4	24.20	24.20	-0.4	1,523	-0.03%
2019/01/03	0	0.00	3	24.70	24.15	-3	1,624	-0.18%
2018/12/26	1	25.25	0	0.00	24.75	1	1,799	0.06%
2018/12/22	1	26.45	0	0.00	26.20	1	2,224	0.04%
2018/12/13	0	0.00	1	29.00	28.35	-1	3,106	-0.03%
2018/12/12	1	27.25	3	27.75	28.30	-2	3,101	-0.06%
2018/12/11	1	27.20	1	27.70	27.25	0	3,088	0.00%
2018/12/10	0	0.00	2	27.30	27.40	-2	3,095	-0.06%
2018/12/03	1	29.20	0	0.00	29.15	1	3,118	0.03%
2018/11/29	1	29.90	2	29.85	29.90	-1	3,072	-0.03%
2018/11/26	0	0.00	1	29.75	30.30	-1	3,041	-0.03%
2018/11/22	1	32.90	0	0.00	32.65	1	2,980	0.03%
2018/11/19	1	33.15	1	32.85	32.85	0	2,981	0.00%
2018/11/15	2	33.15	15	33.20	33.20	-13	3,016	-0.43%
2018/11/07	0	0.00	3	32.60	32.60	-3	2,903	-0.10%
2018/11/05	0	0.00	1	32.55	32.55	-1	2,876	-0.03%
2018/11/02	11	32.82	20	33.03	32.95	-9	2,855	-0.32%
2018/10/29	3	31.50	13	31.54	31.70	-10	2,769	-0.36%
2018/10/26	3	31.70	3	31.60	31.40	0	2,769	0.00%
2018/10/25	3	31.82	4	33.09	31.30	-1	2,786	-0.04%
2018/10/19	0.1	32.10	0	0.00	32.15	0.1	2,876	0.00%
2018/10/17	0	0.00	1	31.65	31.35	-1	2,979	-0.03%
2018/10/12	1	32.05	3	31.67	32.20	-2	2,998	-0.07%
2018/10/11	0	0.00	2	31.60	31.50	-2	2,980	-0.07%
2018/10/09	0	0.00	20	34.70	34.95	-20	2,938	-0.68%
2018/10/05	1	36.70	0	0.00	35.10	1	3,037	0.03%
2018/10/04	5	38.05	5	37.85	37.75	0	2,988	0.00%
2018/10/03	16	38.78	7	39.39	38.10	9	2,958	0.30%
2018/10/02	3	40.10	0	0.00	40.05	3	2,852	0.11%
2018/10/01	54	42.05	18	41.57	41.60	36	2,765	1.30%
2018/09/28	4	40.90	1	42.05	39.80	3	2,552	0.12%
2018/09/27	3	42.13	7	42.01	42.70	-4	2,425	-0.16%
2018/09/26	6	39.39	100	40.48	41.15	-94	2,053	-4.58%
2018/09/25	100	37.32	0.3	37.45	37.45	99.7	1,803	5.53%
2018/09/20	0	0.00	2	34.45	34.70	-2	1,790	-0.11%
2018/09/19	0	0.00	45	34.80	34.15	-45	1,866	-2.41%
2018/09/18	45	33.20	0	0.00	33.00	45	1,875	2.40%
2018/09/14	0	0.00	1	33.30	33.00	-1	2,284	-0.04%
2018/08/23	0	0.00	20	39.00	38.20	-20	2,896	-0.69%
2018/08/07	0	0.00	4	37.20	37.85	-4	4,066	-0.10%
2018/08/03	2	38.05	4	38.05	37.95	-2	4,580	-0.04%
2018/07/31	0	0.00	2	41.45	41.10	-2	5,096	-0.04%
2018/07/16	0	0.00	1	16.45	16.55	-1	5,300	-0.02%
2018/07/13	0	0.00	5	15.30	15.50	-5	5,436	-0.09%
2018/07/12	5	15.07	5	15.18	15.15	0	5,518	0.00%
2018/07/11	3	15.10	2	15.05	15.15	1	5,621	0.02%
2018/07/09	0	0.00	5	15.40	15.30	-5	6,005	-0.08%
2018/07/06	5	15.02	10	15.35	15.45	-5	6,457	-0.08%
2018/07/05	5	15.91	8	15.89	15.20	-3	7,094	-0.04%
2018/07/04	8	16.44	11	16.35	16.10	-3	7,627	-0.04%
2018/07/03	4	17.49	20	17.40	17.00	-16	7,720	-0.21%
2018/07/02	2	17.70	2	18.00	17.75	0	7,924	0.00%
2018/06/29	0.1	17.80	3	18.03	17.85	-3	8,066	-0.04%
2018/06/28	4.1	17.85	3	17.97	17.75	1.1	8,279	0.01%
2018/06/27	5	18.18	0	0.00	18.05	5	8,685	0.06%
2018/06/25	1	18.20	0	0.00	18.15	1	9,292	0.01%
2018/06/22	50	18.55	101	18.40	18.40	-51	9,531	-0.54%	大賣/
2018/06/20	0	0.00	2	19.15	19.10	-2	9,512	-0.02%
2018/06/19	2	19.80	8	19.95	19.35	-6	9,482	-0.06%
2018/06/15	0	0.00	15	19.14	19.10	-15	9,398	-0.16%
2018/06/14	26	20.11	12	19.78	19.70	14	9,338	0.15%
2018/06/13	17	19.37	6	19.25	19.70	11	9,122	0.12%
2018/06/12	0	0.00	1	17.95	17.95	-1	8,940	-0.01%
2018/06/11	0	0.00	5	18.15	18.15	-5	8,918	-0.06%
2018/06/08	0	0.00	1	18.05	18.10	-1	8,919	-0.01%
2018/06/07	0	0.00	15	18.23	18.30	-15	8,910	-0.17%
2018/06/06	4	18.51	0	0.00	18.40	4	8,919	0.04%
2018/06/05	0	0.00	16	18.85	18.50	-16	8,900	-0.18%
2018/06/04	0	0.00	12	19.20	18.85	-12	8,870	-0.14%
2018/06/01	29	18.20	0	0.00	18.90	29	8,831	0.33%
2018/05/31	3	18.45	23	18.65	18.20	-20	8,761	-0.23%
2018/05/30	5	18.80	0	0.00	18.50	5	8,779	0.06%
2018/05/29	2	19.05	5	18.52	18.45	-3	8,778	-0.03%
2018/05/28	3	18.47	14	18.20	18.25	-11	8,746	-0.13%
2018/05/25	3	19.00	0	0.00	18.70	3	8,721	0.03%
2018/05/24	44	18.66	24	19.14	19.30	20	8,710	0.23%
2018/05/23	22	18.33	13	18.19	18.05	9	8,637	0.10%
2018/05/22	0	0.00	1	18.95	18.95	-1	8,568	-0.01%
2018/05/21	4	19.10	1	19.70	19.10	3	8,536	0.04%
2018/05/18	0	0.00	4	19.10	19.50	-4	8,493	-0.05%
2018/05/17	1	19.15	6	19.56	19.15	-5	8,462	-0.06%
2018/05/16	20	20.50	0	0.00	20.30	20	8,321	0.24%
2018/05/15	111	21.36	2	20.93	20.85	109	8,292	1.31%	大買/鉅額交易
2018/05/14	16	20.35	9	20.31	20.30	7	8,277	0.08%
2018/05/11	5	20.83	2	21.43	20.70	3	8,260	0.04%
2018/05/10	9	21.02	4	21.30	20.90	5	8,217	0.06%
2018/05/09	10	21.58	6	21.78	21.50	4	8,186	0.05%
2018/05/08	9	20.99	20	21.50	20.90	-11	8,040	-0.14%
2018/05/07	1	20.40	51	21.28	22.00	-50	7,918	-0.63%
2018/05/04	4	20.35	1	20.30	20.05	3	7,744	0.04%
2018/05/03	51	21.99	3	21.83	21.40	48	7,599	0.63%
2018/05/02	19	24.03	0	0.00	23.70	19	7,419	0.26%
2018/04/30	1	23.00	13	24.15	24.20	-12	7,147	-0.17%
2018/04/27	3	21.65	2	21.43	22.00	1	6,924	0.01%
2018/04/26	2	22.90	5	21.65	21.45	-3	6,817	-0.04%
2018/04/25	18	23.52	0	0.00	23.80	18	6,690	0.27%
2018/04/24	6	24.07	2	24.30	24.00	4	6,694	0.06%
2018/04/23	3	25.13	2	25.05	25.10	1	6,860	0.01%
2018/04/20	11	25.45	1.3	25.18	25.40	9.7	6,824	0.14%
2018/04/19	12	26.76	20	26.22	25.90	-8	6,738	-0.12%
2018/04/18	16	24.09	2	24.50	24.80	14	6,566	0.21%
2018/04/17	1	24.05	0	0.00	24.05	1	6,658	0.02%
2018/04/16	8	24.00	3	24.03	24.30	5	6,680	0.07%
2018/04/13	51	25.41	26	25.72	25.50	25	6,977	0.36%
2018/04/12	31	25.85	15	25.70	26.40	16	6,854	0.23%
2018/04/11	133	23.67	53.2	23.86	26.05	79.8	6,572	1.21%	大買/
2018/04/10	18	23.22	83	23.93	23.70	-65	5,896	-1.10%
2018/04/09	35	22.10	2	22.10	22.10	33	5,290	0.62%
2018/04/03	3	18.20	33	19.10	20.10	-30	5,118	-0.59%
2018/04/02	8	18.52	13	18.42	18.40	-5	4,878	-0.10%
2018/03/31	25	18.77	22	18.56	18.60	3	4,723	0.06%
2018/03/30	65	17.95	6	18.30	18.35	59	4,498	1.31%
2018/03/29	6	16.37	11	17.25	17.70	-5	4,080	-0.12%
2018/03/28	14	16.00	7	16.42	16.20	7	3,675	0.19%
2018/03/27	34	15.50	43	15.27	15.80	-9	3,398	-0.26%
2018/03/26	2	14.50	2	14.40	14.40	0	3,143	0.00%
2018/03/23	5	14.34	0	0.00	14.30	5	3,129	0.16%
2018/03/22	0	0.00	4	14.39	14.30	-4	3,114	-0.13%
2018/03/21	5	14.38	1	14.30	14.30	4	3,114	0.13%
2018/03/20	0	0.00	3	14.30	14.30	-3	3,107	-0.10%
2018/03/13	0	0.00	1	14.15	14.20	-1	3,078	-0.03%
2018/03/12	4	14.33	1	14.20	14.20	3	3,072	0.10%
2018/03/06	1	14.25	0	0.00	14.25	1	3,016	0.03%
2018/03/05	2	14.30	0	0.00	14.35	2	3,012	0.07%
2018/03/02	3	14.05	4	13.70	13.95	-1	2,966	-0.03%
2018/03/01	4	13.81	6	13.55	13.90	-2	2,966	-0.07%
2018/02/27	0	0.00	3	13.95	13.75	-3	2,994	-0.10%
2018/02/26	4	14.11	0	0.00	13.90	4	2,997	0.13%
2018/02/23	3	13.42	0	0.00	14.00	3	3,000	0.10%
2018/02/22	2	13.15	0	0.00	13.05	2	2,968	0.07%
2018/02/06	1	13.30	0	0.00	12.80	1	2,951	0.03%
2018/02/05	1	14.00	0	0.00	13.75	1	2,897	0.03%
2018/01/25	0	0.00	2.1	14.10	14.10	-2.1	3,154	-0.07%
2018/01/22	30	14.55	30	14.55	14.30	0	3,099	0.00%
2018/01/19	0	0.00	3	14.55	14.55	-3	3,098	-0.10%
2018/01/18	30	14.50	0	0.00	14.80	30	3,062	0.98%
2018/01/17	3	14.95	9	14.93	15.25	-6	2,957	-0.20%
2018/01/16	4	13.95	0	0.00	13.95	4	2,700	0.15%
2018/01/15	0	0.00	4	13.59	13.70	-4	2,661	-0.15%
2018/01/12	5	13.89	2	14.00	13.80	3	2,617	0.11%
2018/01/11	3	13.85	12	13.69	13.85	-9	2,561	-0.35%
2018/01/10	1	14.80	10	14.75	14.75	-9	2,356	-0.38%
2018/01/09	11	15.09	9	15.07	15.25	2	2,210	0.09%
2018/01/08	2	13.90	0	13.90	13.90	2	1,768	0.11%
2018/01/05	0	0.00	4	11.96	12.65	-4	1,616	-0.25%
2018/01/04	0.7	11.40	0	0.00	11.50	0.7	1,419	0.05%
2018/01/03	0.7	11.35	1	11.45	11.40	-0.3	1,448	-0.02%
2018/01/02	0.6	11.40	0	0.00	11.45	0.6	1,450	0.04%