台船 (2208)-凱基-台中券商分點個股進出

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
17.50
漲跌
▲0.05
漲幅
+0.29%
成交量
3,031張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台中券商分點個股進出
凱基-台中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
2024/06/14	1	17.55	0	0.00	17.50	1	4,588	0.02%
2024/06/12	1	17.60	0	0.00	17.50	1	4,837	0.02%
2024/06/11	3	17.63	1	17.75	17.65	2.1	4,822	0.04%
2024/06/07	10	17.90	0	0.00	17.95	10	4,818	0.21%
2024/06/06	0	0.00	10	17.75	17.70	-10	4,818	-0.21%
2024/06/04	2	17.93	0	0.00	17.90	2	4,809	0.04%
2024/06/03	0	0.00	1	18.10	18.05	-1	4,832	-0.02%
2024/05/30	0	0.00	3	18.03	17.95	-3	4,839	-0.06%
2024/05/29	1	18.15	0	0.00	18.10	1	4,836	0.02%
2024/05/28	13	18.04	0	0.00	18.30	13	4,831	0.27%
2024/05/24	0	0.00	6	18.09	18.05	-6	4,881	-0.12%
2024/05/23	0	0.00	3	18.18	18.20	-3	4,904	-0.06%
2024/05/21	0	0.00	28	18.20	18.30	-28	5,104	-0.55%
2024/05/16	1	18.70	0	0.00	18.75	1	5,221	0.02%
2024/05/14	1	18.55	11	18.53	18.60	-10	5,105	-0.20%
2024/05/13	1	18.15	0.1	18.30	18.25	0.9	5,087	0.02%
2024/05/10	0	0.00	1	18.15	18.25	-1	5,090	-0.02%
2024/05/06	5	18.20	1	18.25	18.25	4	5,090	0.08%
2024/05/02	5	18.15	0	0.00	18.10	5	5,090	0.10%
2024/04/29	1	18.25	0	0.00	18.35	1	5,227	0.02%
2024/04/26	0	0.00	5	18.20	18.15	-5	5,244	-0.10%
2024/04/24	7	18.29	0	0.00	18.30	7	5,312	0.13%
2024/04/22	1	18.55	5	18.45	18.45	-4	5,500	-0.07%
2024/04/19	1	18.60	0	0.00	18.70	1	5,679	0.02%
2024/04/16	2	19.00	1	19.05	18.85	1	6,218	0.02%
2024/04/15	42	19.65	8	19.05	19.40	34	6,169	0.55%
2024/04/12	2	19.05	0	0.00	19.05	2	6,116	0.03%
2024/04/11	0	0.00	7	19.20	19.15	-7	6,134	-0.11%
2024/04/10	9.1	19.77	7	19.74	19.50	2.1	6,071	0.03%
2024/04/09	0	18.95	0	0.00	19.05	0	5,805	0.00%
2024/04/01	1	18.85	7	18.96	18.90	-6	5,790	-0.10%
2024/03/29	5	18.85	6	18.95	18.85	-1	5,753	-0.02%
2024/03/28	41	19.18	5	19.15	18.95	36	5,740	0.63%
2024/03/27	1	19.35	5	19.15	19.10	-4	5,696	-0.07%
2024/03/26	5	18.75	0	0.00	18.80	5	5,614	0.09%
2024/03/25	1	19.10	0	0.00	19.10	1	5,481	0.02%
2024/03/22	0	19.03	0	0.00	19.05	0	5,430	0.00%
2024/03/21	2	18.80	0	0.00	18.90	2	5,313	0.04%
2024/03/20	0	0.00	16	19.02	18.75	-16	5,245	-0.31%
2024/03/19	38	19.13	1.2	19.28	19.25	36.8	5,153	0.71%
2024/03/18	3	18.35	7	18.70	18.60	-4	4,770	-0.08%
2024/03/13	1.1	17.66	0	0.00	17.65	1.1	4,453	0.03%
2024/03/11	10	17.70	0	0.00	17.75	10	4,398	0.23%
2024/03/08	0.1	17.75	0	0.00	17.55	0.1	4,380	0.00%
2024/03/06	0.1	18.00	0	0.00	17.90	0.1	4,330	0.00%
2024/03/04	0	18.02	0	0.00	18.00	0	4,260	0.00%
2024/03/01	0	18.30	0	0.00	18.20	0	4,242	0.00%
2024/02/27	0.2	18.20	0	0.00	18.05	0.2	4,145	0.00%
2024/02/26	1	18.15	0	0.00	18.05	1	4,100	0.02%
2024/02/22	0	0.00	2	18.20	18.20	-2	3,970	-0.05%
2024/02/21	2.2	17.96	0	0.00	17.90	2.2	3,829	0.06%
2024/02/20	0.1	18.10	0	0.00	18.00	0.1	3,776	0.00%
2024/02/19	2.1	17.82	0	0.00	18.15	2.1	3,678	0.06%
2024/02/16	0	18.25	0	0.00	18.15	0	3,611	0.00%
2024/02/15	0	18.25	0	0.00	18.15	0	3,584	0.00%
2024/02/05	2.1	17.78	0	0.00	17.90	2.1	3,542	0.06%
2024/01/31	0	18.25	0	0.00	18.05	0	3,425	0.00%
2024/01/29	0	0.00	2	18.25	18.25	-2	3,358	-0.06%
2024/01/26	1	18.50	0	0.00	18.40	1	3,340	0.03%
2024/01/23	10	18.40	0	0.00	18.45	10	3,225	0.31%
2024/01/22	0	0.00	1	18.25	18.10	-1	3,130	-0.03%
2024/01/19	0.1	18.02	2	17.98	17.95	-1.9	3,079	-0.06%
2024/01/18	0.1	18.20	0	0.00	18.00	0.1	3,017	0.00%
2024/01/17	1.1	18.07	2	18.25	18.15	-1	2,941	-0.03%
2024/01/16	1.1	18.75	0	0.00	18.55	1.1	2,832	0.04%
2024/01/15	13	19.12	1	19.05	19.05	12	2,728	0.44%
2024/01/12	1.2	18.83	3	18.82	18.90	-1.8	2,509	-0.07%
2024/01/08	2	20.90	0	0.00	20.90	2	1,802	0.11%
2024/01/05	0	0.00	1	20.15	20.50	-1	1,685	-0.06%
2024/01/04	0	0.00	0.1	20.15	20.00	-0.1	1,663	0.00%
2024/01/03	0.6	20.10	0	0.00	20.10	0.6	1,701	0.04%
2024/01/02	0	0.00	1.1	20.10	20.10	-1.1	1,696	-0.06%
2023/12/29	5	20.25	1	20.25	20.30	4	1,680	0.24%
2023/12/27	0	20.50	0	0.00	20.45	0	1,648	0.00%
2023/12/26	0.2	20.37	0	0.00	20.50	0.2	1,676	0.01%
2023/12/25	0.1	20.40	0	0.00	20.20	0.1	1,733	0.01%
2023/12/22	1	20.60	10	20.60	20.50	-9	1,727	-0.52%
2023/12/19	2	20.75	5	20.60	20.60	-3	1,821	-0.16%
2023/12/12	0	0.00	3	21.38	21.35	-3	2,174	-0.14%
2023/12/11	1	21.15	0	0.00	21.45	1	2,192	0.05%
2023/12/08	3	21.38	0	0.00	21.30	3	2,179	0.14%
2023/12/06	0	0.00	5	21.93	21.65	-5	2,223	-0.22%
2023/12/05	4	22.45	0	0.00	22.05	4	2,238	0.18%
2023/12/04	0	0.00	0.2	22.05	22.20	-0.2	2,227	-0.01%
2023/11/29	3	21.60	0	0.00	21.80	3	2,313	0.13%
2023/11/27	0	0.00	1	21.70	21.60	-1	2,333	-0.04%
2023/11/24	1	21.55	2	21.63	21.60	-1	2,324	-0.04%
2023/11/21	0	0.00	0	21.25	21.15	0	2,337	0.00%
2023/11/20	0	0.00	4	21.10	21.15	-4	2,410	-0.17%
2023/11/15	0	0.00	5	20.70	20.85	-5	2,452	-0.20%
2023/11/13	0	0.00	0	20.40	20.30	0	2,482	0.00%
2023/10/31	0	0.00	1	20.15	20.15	-1	2,765	-0.04%
2023/10/20	0.1	20.40	0	0.00	20.30	0.1	2,939	0.00%
2023/10/18	0.1	20.80	0	0.00	20.70	0.1	2,968	0.00%
2023/10/17	0.1	21.05	0	0.00	20.85	0.1	2,985	0.00%
2023/10/16	0.1	21.05	0	0.00	21.10	0.1	3,010	0.00%
2023/10/13	1	21.30	1	21.50	21.45	0	3,056	0.00%
2023/10/12	1.1	21.31	0	0.00	21.35	1.1	3,080	0.03%
2023/10/11	1	21.70	0	22.05	21.70	1	3,109	0.03%
2023/10/06	2	21.83	0	0.00	21.75	2	3,087	0.06%
2023/10/03	2	22.23	0	22.35	22.00	2	3,123	0.06%
2023/10/02	9	22.28	1.2	22.35	22.25	7.8	3,115	0.25%
2023/09/28	2	22.90	0	0.00	22.85	2	3,073	0.07%
2023/09/26	1	23.50	0	0.00	23.40	1	3,072	0.03%
2023/09/21	1	23.75	0	0.00	23.65	1	3,276	0.03%
2023/09/20	1.1	24.89	1	24.55	24.65	0.1	3,243	0.00%
2023/09/19	0	0.00	2	24.10	23.90	-2	2,977	-0.07%
2023/09/18	0	23.60	0	0.00	23.65	0	2,948	0.00%
2023/09/15	2	23.50	0	0.00	23.45	2	2,945	0.07%
2023/09/14	0	0.00	2	23.75	23.75	-2	2,933	-0.07%
2023/09/08	0	0.00	1	24.05	24.00	-1	3,078	-0.03%
2023/09/04	0	0.00	6	23.82	23.75	-6	3,151	-0.19%
2023/09/01	0	0.00	13	23.25	23.20	-13	3,130	-0.42%
2023/08/25	9	22.88	3	22.90	22.70	6	3,321	0.18%
2023/08/24	12	23.04	1	22.95	22.90	11	3,332	0.33%
2023/08/23	0	0.00	8	22.21	22.20	-8	3,301	-0.24%
2023/08/18	2	21.30	2.1	21.61	21.45	-0.1	3,513	0.00%
2023/08/17	0.1	20.61	10	21.10	21.20	-9.9	3,639	-0.27%
2023/08/16	3.2	20.80	10.9	20.90	20.80	-7.8	3,837	-0.20%
2023/08/15	0	0.00	0.1	21.35	21.25	-0.1	3,863	0.00%
2023/08/14	0.4	21.31	0.1	21.30	21.30	0.3	3,929	0.01%
2023/08/10	5.2	21.76	8	21.65	21.65	-2.8	4,061	-0.07%
2023/08/08	5	23.40	0	0.00	23.55	5	4,101	0.12%
2023/08/02	1	23.45	0	0.00	23.25	1	4,406	0.02%
2023/07/31	1	23.45	0	0.00	23.35	1	4,567	0.02%
2023/07/19	0	23.20	1	23.20	23.05	-1	5,723	-0.02%
2023/07/18	2	23.25	0	0.00	23.20	2	6,021	0.03%
2023/07/17	0	23.45	22	23.51	23.70	-22	6,255	-0.35%
2023/07/14	11	23.80	0	0.00	23.70	11	6,647	0.17%
2023/07/13	1	23.90	0	0.00	23.90	1	7,371	0.01%
2023/07/12	10	24.15	2	24.55	24.10	8	8,602	0.09%
2023/07/11	10	24.70	20	24.45	24.45	-10	10,315	-0.10%
2023/07/10	12	24.16	0	0.00	24.00	12	11,545	0.10%
2023/07/07	1	24.20	0	0.00	24.15	1	12,009	0.01%
2023/07/04	0	0.00	50	25.00	24.95	-50	12,964	-0.39%
2023/07/03	50	24.95	0	0.00	24.95	50	13,434	0.37%
2023/06/30	1	25.00	53	24.95	24.75	-52	13,414	-0.39%
2023/06/29	0	0.00	1	24.75	24.75	-1	13,260	-0.01%
2023/06/28	2	24.55	32	24.44	24.35	-30	13,288	-0.23%
2023/06/27	2	23.78	0	0.00	23.75	2	13,354	0.01%
2023/06/26	3	24.10	0	0.00	24.00	3	13,520	0.02%
2023/06/21	10	24.30	4	24.25	24.35	6	13,543	0.04%
2023/06/20	0	0.00	4	24.30	24.30	-4	13,572	-0.03%
2023/06/19	50	24.85	0	0.00	24.65	50	13,584	0.37%
2023/06/16	0	0.00	1	24.15	24.25	-1	13,523	-0.01%
2023/06/15	22	23.90	0	0.00	24.00	22	13,496	0.16%
2023/06/14	1	23.90	0	0.00	23.80	1	13,495	0.01%
2023/06/13	1	24.00	0	0.00	24.00	1	13,476	0.01%
2023/06/12	0	0.00	10	24.40	24.40	-10	13,450	-0.07%
2023/06/08	0	0.00	2	25.15	25.00	-2	13,524	-0.01%
2023/06/07	2	25.10	0	0.00	25.00	2	13,615	0.01%
2023/06/05	0	25.20	1	25.10	25.25	-1	13,754	-0.01%
2023/06/02	0	0.00	2	24.55	24.55	-2	13,692	-0.01%
2023/06/01	11	24.50	0	0.00	24.50	11	13,707	0.08%
2023/05/31	0	0.00	6	24.18	24.15	-6	13,726	-0.04%
2023/05/30	0	24.20	1	24.20	24.20	-1	13,743	-0.01%
2023/05/26	5	24.40	0	0.00	24.15	5	14,024	0.04%
2023/05/25	0	0.00	2	25.25	25.00	-2	14,202	-0.01%
2023/05/23	0	0.00	4	25.24	25.20	-4	14,960	-0.03%
2023/05/22	0	0.00	13	25.63	25.75	-13	15,172	-0.09%
2023/05/19	1	24.80	0.1	24.75	24.40	0.9	15,107	0.01%
2023/05/18	0	0.00	3	24.55	24.55	-3	15,087	-0.02%
2023/05/17	0.1	24.45	4	24.35	24.50	-3.9	15,114	-0.03%
2023/05/16	5	24.05	6	24.15	24.20	-1	15,064	-0.01%
2023/05/15	4	24.24	2	24.23	24.40	2	15,050	0.01%
2023/05/12	8	23.56	12	23.54	23.45	-4	14,986	-0.03%
2023/05/11	8	23.56	12	23.54	23.30	-4	15,004	-0.03%
2023/05/10	1	24.15	0	0.00	24.00	1	14,860	0.01%
2023/05/09	5	24.23	1	24.40	24.00	4	14,813	0.03%
2023/05/08	2	24.63	1	24.70	24.60	1	14,767	0.01%
2023/05/05	9	24.55	1	24.50	24.45	8	14,788	0.05%
2023/05/04	6	24.97	1	24.90	24.95	5	14,725	0.03%
2023/05/03	10	26.04	1	26.10	25.60	9	14,602	0.06%
2023/05/02	6	26.22	8	26.19	26.00	-2	14,519	-0.01%
2023/04/28	3	25.93	2	26.40	25.95	1	14,388	0.01%
2023/04/27	16	25.63	12	25.75	25.80	4	14,204	0.03%
2023/04/26	7	25.81	17	25.91	25.60	-10	14,028	-0.07%
2023/04/25	34	26.31	12	26.05	25.80	22	13,919	0.16%
2023/04/24	0	0.00	17	26.18	26.20	-17	13,643	-0.12%
2023/04/21	15	25.84	8	26.06	25.90	7	13,517	0.05%
2023/04/20	6	26.25	5	26.25	26.00	1	13,184	0.01%
2023/04/19	6	26.48	1	26.80	26.35	5	12,924	0.04%
2023/04/18	17	27.18	14	27.35	27.30	3	12,499	0.02%
2023/04/17	31	27.62	27	27.78	28.00	4	11,720	0.03%
2023/04/14	54	27.13	593	27.91	26.45	-539	10,447	-5.16%	大賣/鉅額交易
2023/04/13	586	26.62	24	26.03	26.85	562	8,708	6.45%	大買/鉅額交易
2023/04/12	18	24.41	31	24.21	24.45	-13	7,450	-0.17%
2023/04/11	27	23.94	5	23.96	23.60	22	6,981	0.32%
2023/04/10	8	23.92	4	23.49	24.05	4	6,724	0.06%
2023/04/07	8	22.94	4	22.94	22.80	4	6,381	0.06%
2023/04/06	4	24.03	24	24.34	23.75	-20	6,051	-0.33%
2023/03/31	0.6	23.40	35	23.43	23.35	-34.4	5,535	-0.62%
2023/03/30	0	0.00	3	23.55	23.50	-3	5,525	-0.05%
2023/03/29	23	23.48	0	0.00	23.40	23	5,514	0.42%
2023/03/28	1	23.45	3	23.75	23.45	-2	5,472	-0.04%
2023/03/27	0	0.00	11	23.64	23.50	-11	5,380	-0.20%
2023/03/24	1	22.40	0	0.00	22.75	1	5,266	0.02%
2023/03/23	30	22.43	0	0.00	22.40	30	5,440	0.55%
2023/03/21	0	0.00	5	21.80	22.00	-5	5,397	-0.09%
2023/03/20	0	21.90	1	21.60	21.70	-1	5,399	-0.02%
2023/03/16	0	21.20	0	0.00	21.05	0	5,439	0.00%
2023/03/15	0	21.80	0	0.00	21.40	0	5,440	0.00%
2023/03/14	2	21.58	0	0.00	21.55	2	5,476	0.04%
2023/03/13	8	21.67	7	21.83	21.85	1	5,537	0.02%
2023/03/10	1	22.55	10.1	22.65	22.55	-9.1	5,579	-0.16%
2023/03/09	3	23.50	1	23.50	23.55	2	5,546	0.04%
2023/03/08	0	23.22	0	0.00	23.20	0	5,953	0.00%
2023/03/07	1.3	22.98	0	0.00	22.90	1.3	6,051	0.02%
2023/03/06	11	22.98	0	0.00	23.05	11	6,032	0.18%
2023/03/03	2	23.00	0	0.00	22.90	2	6,013	0.03%
2023/03/02	0	0.00	23	23.08	23.05	-23	6,033	-0.38%
2023/03/01	22	22.80	4	23.55	22.80	18	6,074	0.30%
2023/02/24	1	23.45	2.3	23.77	23.55	-1.3	5,998	-0.02%
2023/02/23	6	24.28	4	24.35	24.05	2	5,785	0.03%
2023/02/22	16	24.04	27	24.00	24.20	-11	5,503	-0.20%
2023/02/21	25	23.75	4	23.94	23.90	21	5,138	0.41%
2023/02/20	2	22.45	2	23.00	23.25	0	4,657	0.00%
2023/02/17	1	21.70	3	21.57	21.50	-2	4,327	-0.05%
2023/02/15	4	21.44	0	0.00	21.00	4	4,246	0.09%
2023/02/14	0.4	20.81	0	0.00	20.65	0.4	4,317	0.01%
2023/02/10	1	20.90	1	20.70	20.65	0	4,522	0.00%
2023/02/09	1	20.55	10	20.50	20.50	-9	4,544	-0.20%
2023/02/07	0	20.30	0	0.00	20.30	0	4,534	0.00%
2023/02/02	0	0.00	1	20.10	20.10	-1	4,350	-0.02%
2023/02/01	0	0.00	1	19.80	19.85	-1	4,275	-0.02%
2023/01/30	0	18.80	0	0.00	18.70	0	4,170	0.00%
2023/01/17	0	18.60	0	0.00	18.45	0	4,137	0.00%
2023/01/16	1	18.35	0	0.00	18.40	1	4,142	0.02%
2023/01/13	1	18.60	0	0.00	18.45	1	4,135	0.02%
2023/01/12	0.5	18.59	0	0.00	18.60	0.5	4,137	0.01%
2023/01/11	0	0.00	1	18.90	18.90	-1	4,133	-0.02%
2023/01/10	1.1	18.65	0	0.00	18.65	1.1	4,124	0.03%
2023/01/09	1.1	18.69	0	0.00	18.70	1.1	4,119	0.03%
2022/12/30	1.2	19.56	0	0.00	19.50	1.2	4,107	0.03%
2022/12/29	0.3	19.35	0	0.00	19.30	0.3	4,094	0.01%
2022/12/28	1.1	19.81	0	0.00	19.70	1.1	4,087	0.03%
2022/12/27	0.1	19.65	0	0.00	19.80	0.1	4,053	0.00%
2022/12/26	0	0.00	4	19.50	19.55	-4	3,973	-0.10%
2022/12/23	0	0.00	10	19.60	19.50	-10	3,976	-0.25%
2022/12/20	1	19.40	0	0.00	19.15	1	3,923	0.03%
2022/12/16	1	20.00	0	0.00	20.10	1	3,873	0.03%
2022/12/15	11	20.31	7	20.53	20.30	4	3,799	0.11%
2022/12/07	0	0.00	1	19.85	19.65	-1	3,400	-0.03%
2022/12/06	1	19.70	1	19.70	19.55	0	3,344	0.00%
2022/12/02	0	0.00	3	19.98	19.95	-3	3,171	-0.09%
2022/12/01	2	19.68	1	19.90	19.55	1	3,017	0.03%
2022/11/30	23	20.30	9	20.43	19.90	14	2,906	0.48%
2022/11/29	0	0.00	7	19.34	19.85	-7	2,364	-0.30%
2022/11/28	5	17.90	0	0.00	18.05	5	2,169	0.23%
2022/11/24	0	0.00	8	18.55	18.40	-8	2,107	-0.38%
2022/11/23	3	18.20	0	0.00	18.45	3	2,030	0.15%
2022/11/22	0	0.00	1	17.90	18.25	-1	1,937	-0.05%
2022/11/21	5	17.50	0	0.00	17.40	5	1,863	0.27%
2022/11/16	0	0.00	1	18.40	18.20	-1	1,786	-0.06%
2022/11/11	0	0.00	2	19.50	18.75	-2	1,672	-0.12%
2022/11/10	3	19.15	2	19.05	18.95	1	1,586	0.06%
2022/11/09	0	0.00	5	18.50	18.65	-5	1,411	-0.35%
2022/11/08	1	18.35	0	0.00	18.50	1	1,331	0.08%
2022/11/07	3	17.75	4	17.98	18.15	-1	1,088	-0.09%
2022/10/24	0	0.00	1	15.20	15.00	-1	968	-0.10%
2022/10/20	0.1	14.70	0	0.00	14.65	0.1	948	0.01%
2022/10/12	1.3	15.59	0	0.00	15.40	1.3	912	0.14%
2022/10/07	1	16.20	0	0.00	16.20	1	887	0.11%
2022/09/30	1	15.75	0	0.00	15.85	1	917	0.11%
2022/09/28	2	16.30	0.8	16.40	15.90	1.2	902	0.13%
2022/09/27	1.2	16.71	0	0.00	16.65	1.2	876	0.13%
2022/09/26	1.2	16.82	0.6	16.90	16.75	0.5	877	0.06%
2022/09/20	0	0.00	2	17.55	17.65	-2	870	-0.23%
2022/09/16	1	17.85	0	0.00	17.80	1	891	0.11%
2022/08/30	0.4	18.25	0	0.00	18.20	0.4	1,071	0.04%
2022/08/24	1	18.50	2	18.63	18.60	-1	1,065	-0.09%
2022/08/23	1	18.30	1	18.40	18.30	0	1,057	0.00%
2022/08/15	0	0.00	5	18.80	18.75	-5	1,096	-0.46%
2022/08/12	2	18.70	0	0.00	18.70	2	1,096	0.18%
2022/08/03	0	18.30	0	0.00	18.20	0	1,236	0.00%
2022/08/01	0	18.00	0	0.00	18.15	0	1,245	0.00%
2022/07/29	0	0.00	0.5	18.00	17.95	-0.5	1,267	-0.04%
2022/07/12	0.1	17.15	0	0.00	16.95	0.1	1,549	0.01%
2022/07/07	0	0.00	7	17.63	17.50	-7	1,608	-0.44%
2022/07/06	0	17.55	0	0.00	17.45	0	1,616	0.00%
2022/07/01	0.1	17.75	0	0.00	17.25	0.1	1,661	0.01%
2022/06/30	0.1	18.00	0	0.00	17.90	0.1	1,651	0.01%
2022/06/27	0.1	18.55	0	0.00	18.50	0.1	1,677	0.00%
2022/06/21	5	17.80	0	0.00	18.10	5	1,674	0.30%
2022/06/20	0	17.85	0	0.00	17.60	0	1,678	0.00%
2022/06/17	2	18.10	1	18.20	18.25	1	1,680	0.06%
2022/06/16	1	18.75	0	0.00	18.25	1	1,674	0.06%
2022/06/14	1	18.45	0	0.00	18.45	1	1,683	0.06%
2022/06/10	0	0.00	10	19.30	19.35	-10	1,689	-0.59%
2022/06/07	0	0.00	1	19.55	19.50	-1	1,780	-0.06%
2022/06/06	0.1	19.65	3.8	19.67	19.60	-3.7	1,885	-0.20%
2022/06/01	1	19.70	1	19.65	19.70	0	1,954	0.00%
2022/05/27	1	19.45	0	0.00	19.50	1	2,006	0.05%
2022/05/24	0.1	19.30	0	0.00	19.10	0.1	2,067	0.00%
2022/05/20	1	19.00	0	0.00	19.00	1	2,073	0.05%
2022/05/13	1	18.80	0	0.00	18.95	1	2,187	0.05%
2022/05/12	1.1	19.31	0	0.00	18.85	1.1	2,163	0.05%
2022/05/10	2	19.88	0	0.00	20.20	2	2,059	0.10%
2022/05/05	0	0.00	3	20.90	20.70	-3	2,023	-0.15%
2022/04/28	5	21.40	1	20.90	20.95	4	2,057	0.19%
2022/04/27	0	21.80	0	0.00	21.35	0	2,025	0.00%
2022/04/26	2	21.90	0	0.00	21.65	2	1,967	0.10%
2022/04/25	0	0.00	1	21.25	21.10	-1	1,912	-0.05%
2022/04/21	0	0.00	1	21.75	21.65	-1	1,927	-0.05%
2022/04/19	0	0.00	5	21.35	21.55	-5	1,936	-0.26%
2022/04/18	0.1	21.35	0	0.00	21.25	0.1	1,930	0.00%
2022/04/14	0	0.00	1	20.95	21.30	-1	1,918	-0.05%
2022/04/13	0	0.00	10	20.65	20.80	-10	1,905	-0.52%
2022/04/12	1	20.30	0	0.00	20.50	1	1,935	0.05%
2022/04/11	3.2	20.50	0	0.00	20.45	3.2	1,957	0.17%
2022/04/08	0.2	20.75	0	0.00	20.75	0.2	1,982	0.01%
2022/04/07	1	20.80	0	0.00	20.80	1	1,980	0.05%
2022/03/31	0	0.00	2	21.30	21.15	-2	2,011	-0.10%
2022/03/30	0	0.00	1	21.15	21.15	-1	2,001	-0.05%
2022/03/24	0	0.00	1	21.60	21.55	-1	1,988	-0.05%
2022/03/23	2	22.00	0	0.00	21.75	2	1,997	0.10%
2022/03/22	0	0.00	1	21.95	22.05	-1	1,990	-0.05%
2022/03/17	1	21.35	0	0.00	21.30	1	1,994	0.05%
2022/03/15	0	0.00	2	21.10	21.10	-2	2,013	-0.10%
2022/03/10	11	22.24	0	0.00	22.00	11	2,011	0.55%
2022/03/09	3	22.05	1	21.85	22.10	2	1,963	0.10%
2022/03/08	0	0.00	5	21.46	21.20	-5	1,887	-0.26%
2022/03/03	0	0.00	1	21.85	21.90	-1	1,876	-0.05%
2022/03/02	0.1	21.70	1	21.60	21.70	-1	1,865	-0.05%
2022/02/24	0.1	21.00	0	0.00	20.85	0.1	1,873	0.00%
2022/02/18	4	22.05	4	21.70	21.75	0	1,886	0.00%
2022/02/11	0	0.00	0.4	21.00	20.85	-0.4	1,866	-0.02%
2022/01/19	1	20.80	0	0.00	20.80	1	2,137	0.05%
2022/01/18	0	21.15	0	0.00	20.90	0	2,143	0.00%
2022/01/12	1	21.50	0	0.00	21.40	1	2,138	0.05%
2022/01/07	1	21.80	0.7	21.95	21.80	0.3	2,172	0.01%
2022/01/06	0	22.20	0	0.00	22.05	0	2,167	0.00%
2022/01/04	0	22.20	0	0.00	22.20	0	2,212	0.00%
2022/01/03	0	0.00	3	22.22	22.15	-3	2,192	-0.14%
2021/12/30	1	21.85	0	0.00	21.95	1	2,198	0.05%
2021/12/28	0	0.00	2	21.55	21.55	-2	2,205	-0.09%
2021/12/27	2	21.40	0	0.00	21.40	2	2,301	0.09%
2021/12/24	2.1	21.45	0	0.00	21.45	2.1	2,348	0.09%
2021/12/21	2	21.50	0	0.00	21.45	2	2,419	0.08%
2021/12/20	1	21.60	0	0.00	21.60	1	2,425	0.04%
2021/12/13	0	0.00	48.8	21.90	21.90	-48.8	2,460	-1.98%
2021/12/08	0	0.00	2	22.25	22.20	-2	2,460	-0.08%
2021/12/07	0	0.00	1	22.10	22.20	-1	2,465	-0.04%
2021/11/25	2	22.50	0	0.00	22.30	2	2,812	0.07%
2021/11/23	1	22.06	2.6	22.28	22.00	-1.6	2,835	-0.06%
2021/11/22	0	0.00	4	22.35	22.35	-4	2,885	-0.14%
2021/11/19	2	22.50	4	22.15	22.15	-2	2,920	-0.07%
2021/11/18	0	0.00	2	22.25	22.25	-2	3,017	-0.07%
2021/11/17	0	0.00	40	22.23	22.25	-40	3,271	-1.22%
2021/11/16	41	22.82	0	0.00	22.50	41	3,313	1.24%
2021/11/15	1	22.65	50	22.58	22.60	-49	3,606	-1.36%
2021/11/12	50	22.38	0	0.00	22.40	50	3,764	1.33%
2021/11/11	1	22.10	0.8	22.25	22.10	0.3	3,788	0.01%
2021/11/04	1	22.85	77	22.77	22.40	-76	4,078	-1.86%
2021/11/02	0.1	22.17	0	0.00	22.15	0.1	4,000	0.00%
2021/10/29	0	0.00	1	21.80	21.80	-1	4,035	-0.02%
2021/10/13	11	21.07	2	20.60	20.50	9	5,090	0.18%
2021/10/08	15	21.95	0	0.00	21.65	15	5,619	0.27%
2021/10/07	15	21.82	20	21.99	21.85	-5	5,852	-0.09%
2021/10/06	10.1	21.50	0	0.00	21.20	10.1	6,070	0.17%
2021/10/05	0	0.00	49	21.53	21.60	-49	6,279	-0.78%
2021/09/29	2	22.70	0	0.00	22.70	2	8,346	0.02%
2021/09/28	62	22.94	0	0.00	22.90	62	8,859	0.70%
2021/09/27	30	23.17	0	0.00	23.15	30	9,283	0.32%
2021/09/15	1	23.00	0	0.00	22.95	1	15,892	0.01%
2021/09/09	0	0.00	1	23.10	23.10	-1	26,598	0.00%
2021/09/06	1	23.50	0	0.00	23.40	1	31,157	0.00%
2021/09/03	1	23.95	0	0.00	23.85	1	31,286	0.00%
2021/09/02	1	24.25	5	24.49	24.10	-4	31,329	-0.01%
2021/09/01	0	0.00	1	24.40	24.10	-1	31,427	0.00%
2021/08/31	0	0.00	1	24.70	24.65	-1	31,969	0.00%
2021/08/30	1	24.25	0	0.00	24.20	1	32,038	0.00%
2021/08/27	1	23.90	0	0.00	23.95	1	32,360	0.00%
2021/08/26	0	0.00	0.5	24.05	24.00	-0.5	32,704	0.00%
2021/08/25	1	24.00	6	24.08	24.20	-5	33,286	-0.02%
2021/08/24	2	24.25	2	24.05	23.85	0	33,357	0.00%
2021/08/23	2	24.45	9	24.44	24.00	-7	33,394	-0.02%
2021/08/20	3	23.52	1	23.10	23.10	2	33,387	0.01%
2021/08/19	21	24.22	11	24.03	23.50	10	33,397	0.03%
2021/08/18	1	23.00	4	23.35	24.10	-3	33,180	-0.01%
2021/08/17	0	0.00	1	23.15	22.80	-1	33,237	0.00%
2021/08/16	2	23.73	8	23.39	23.20	-6	33,777	-0.02%
2021/08/13	2	24.28	3	24.10	23.95	-1	34,091	0.00%
2021/08/11	4	23.10	6	23.42	23.35	-2	34,116	-0.01%
2021/08/10	1	23.80	0	0.00	23.75	1	34,202	0.00%
2021/08/09	0	0.00	1	24.05	23.90	-1	34,362	0.00%
2021/08/06	0	0.00	3	24.20	23.95	-3	34,464	-0.01%
2021/08/03	2	24.10	0	0.00	24.00	2	35,280	0.01%
2021/08/02	0	0.00	1	23.85	24.20	-1	35,478	0.00%
2021/07/28	6	24.13	0	0.00	23.85	6	35,757	0.02%
2021/07/27	0	0.00	1	25.10	24.40	-1	36,236	0.00%
2021/07/26	0	0.00	1	25.15	24.90	-1	36,648	0.00%
2021/07/23	1	24.80	3	25.23	25.20	-2	36,871	-0.01%
2021/07/22	0	0.00	3	24.53	24.35	-3	37,094	-0.01%
2021/07/21	0	0.00	1	24.80	24.10	-1	37,461	0.00%
2021/07/19	0	0.00	2	25.50	25.60	-2	38,573	-0.01%
2021/07/16	4	25.20	1	25.25	25.15	3	40,374	0.01%
2021/07/15	3	25.95	1	25.80	25.75	2	41,689	0.00%
2021/07/14	2	25.20	14.7	25.15	24.90	-12.7	42,415	-0.03%
2021/07/13	2	25.30	42	25.38	25.20	-40	43,019	-0.09%
2021/07/12	8	26.48	13	26.16	25.80	-5	42,947	-0.01%
2021/07/09	1	26.40	0	0.00	26.40	1	42,805	0.00%
2021/07/08	7	26.96	6	27.23	27.05	1	42,891	0.00%
2021/07/07	17	27.31	4	27.54	27.50	13	42,832	0.03%
2021/07/06	18	27.97	17	27.94	28.25	1	42,444	0.00%
2021/07/05	5	26.17	5	26.55	26.95	0	41,278	0.00%
2021/07/02	4	26.76	3	26.93	26.60	1	40,903	0.00%
2021/07/01	3	27.67	2	27.55	27.10	1	40,656	0.00%
2021/06/30	18	27.93	7.8	28.06	27.85	10.2	40,332	0.03%
2021/06/29	21	28.38	5	28.67	28.10	16	39,878	0.04%
2021/06/28	15	29.08	24	29.06	28.90	-9	39,901	-0.02%
2021/06/25	15	28.69	9	28.88	27.90	6	38,693	0.02%
2021/06/24	30	28.91	38	28.97	28.45	-8	37,832	-0.02%
2021/06/23	56	28.73	30	28.36	28.15	26	35,736	0.07%
2021/06/22	282	33.33	244	32.37	31.25	38	34,203	0.11%	大買/大賣/
2021/06/21	43	30.39	145.6	30.04	31.10	-102.6	30,045	-0.34%	大賣/鉅額交易
2021/06/18	40	28.87	56	28.75	28.30	-16	27,198	-0.06%
2021/06/17	14	27.23	17	27.34	27.10	-3	25,096	-0.01%
2021/06/16	43	27.47	36	26.92	26.65	7	24,395	0.03%
2021/06/15	10	25.31	11	25.18	26.15	-1	21,945	0.00%
2021/06/11	6	24.04	1	23.80	23.80	5	20,715	0.02%
2021/06/10	0.1	23.50	0	0.00	23.45	0.1	20,690	0.00%
2021/06/08	5	24.30	3	24.77	24.10	2	20,565	0.01%
2021/06/07	2	23.78	1	23.20	23.90	1	20,083	0.00%
2021/06/04	2	24.05	6	24.08	24.10	-4	19,964	-0.02%
2021/06/03	1	24.00	1	23.75	24.00	0	19,624	0.00%
2021/06/02	1.3	23.02	1	23.20	23.40	0.3	19,299	0.00%
2021/06/01	1	22.75	1	22.10	22.75	0	18,664	0.00%
2021/05/28	2	22.83	3	22.81	22.65	-1	18,435	-0.01%
2021/05/27	1.1	21.96	0	0.00	21.90	1.1	18,259	0.01%
2021/05/26	16	22.04	17	22.25	21.95	-1	18,494	-0.01%
2021/05/25	7.1	22.55	10	21.94	22.00	-2.9	18,527	-0.02%
2021/05/24	14	23.03	8	22.83	22.40	6	18,330	0.03%
2021/05/21	5	21.08	3	20.68	21.90	2	17,771	0.01%
2021/05/20	1	19.95	1	20.20	19.95	0	17,418	0.00%
2021/05/19	1	20.40	1	20.70	20.45	0	17,365	0.00%
2021/05/18	2	19.68	13	19.12	20.05	-11	17,255	-0.06%
2021/05/17	15	18.65	0	0.00	18.25	15	17,120	0.09%
2021/05/14	5	20.08	13	20.32	20.10	-8	16,930	-0.05%
2021/05/13	9	19.23	3	18.82	19.80	6	16,782	0.04%
2021/05/12	2	20.70	0	0.00	20.75	2	16,521	0.01%
2021/05/11	1	23.80	1	23.40	23.00	0	16,099	0.00%
2021/05/10	1	24.70	1	25.00	24.65	0	15,833	0.00%
2021/05/07	0	0.00	3	24.20	24.75	-3	15,601	-0.02%
2021/05/06	3	23.97	0	0.00	23.75	3	15,417	0.02%
2021/05/04	5	24.12	45	23.73	23.75	-40	15,096	-0.26%
2021/05/03	15	26.13	36.6	26.34	25.50	-21.6	14,515	-0.15%
2021/04/29	5	24.86	0	0.00	25.30	5	14,021	0.04%
2021/04/28	10	25.94	6	25.93	25.65	4	13,724	0.03%
2021/04/27	6	26.98	2	26.58	26.50	4	13,380	0.03%
2021/04/26	5	26.99	19.5	27.65	27.30	-14.5	12,907	-0.11%
2021/04/23	12	26.14	39	26.18	25.80	-27	12,086	-0.22%
2021/04/22	143	28.81	73	28.97	27.00	70	11,549	0.61%	大買/
2021/04/21	48	26.53	89	26.07	27.60	-41	9,621	-0.43%
2021/04/20	36	25.41	61	25.27	25.10	-25	8,117	-0.31%
2021/04/19	6	24.44	37	23.52	24.60	-31	7,019	-0.44%
2021/04/16	2	22.40	1	22.45	22.40	1	6,198	0.02%
2021/04/15	1	22.15	0	0.00	22.15	1	6,025	0.02%
2021/04/14	10	21.95	8	22.10	22.35	2	5,967	0.03%
2021/04/13	9	22.22	10	22.28	21.90	-1	5,771	-0.02%
2021/04/12	24	22.41	9	22.34	22.30	15	5,613	0.27%
2021/04/09	17	22.49	8	22.45	22.60	9	5,550	0.16%
2021/04/08	3.2	22.45	0	0.00	22.50	3.2	5,392	0.06%
2021/04/07	1	22.05	6	22.03	22.15	-5	5,263	-0.09%
2021/04/06	61	22.70	17	22.42	22.40	44	5,191	0.85%
2021/04/01	12	21.93	6	21.92	22.15	6	5,110	0.12%
2021/03/31	56	21.45	55.4	21.45	21.45	0.6	4,798	0.01%
2021/03/30	29	22.58	1	22.75	22.25	28	3,993	0.70%
2021/03/29	25	22.26	0	0.00	22.40	25	4,034	0.62%
2021/03/26	10	22.35	0	0.00	22.35	10	4,748	0.21%
2021/03/24	2	22.45	0	0.00	22.55	2	5,463	0.04%
2021/03/23	5.2	23.09	5	22.48	22.75	0.2	5,487	0.00%
2021/03/22	2	22.40	2.1	22.92	22.95	-0.1	5,462	0.00%
2021/03/19	1	22.35	0	0.00	22.30	1	5,380	0.02%
2021/03/18	4	22.98	3	22.70	22.60	1	5,313	0.02%
2021/03/17	4	22.98	14	23.16	22.90	-10	5,234	-0.19%
2021/03/16	15	22.27	1	22.30	23.10	14	5,088	0.28%
2021/03/15	1	21.85	2.8	21.78	21.90	-1.8	4,942	-0.04%
2021/03/12	0	0.00	1	22.10	22.00	-1	4,899	-0.02%
2021/03/11	8	21.99	0	0.00	21.90	8	4,838	0.17%
2021/03/10	1	23.20	2	23.03	22.45	-1	4,710	-0.02%
2021/02/26	5.1	23.76	2	24.15	23.95	3.1	4,553	0.07%
2021/02/25	10	26.50	3	25.62	26.50	7	4,253	0.16%
2021/02/24	3	25.30	0	0.00	25.30	3	4,134	0.07%
2021/02/23	3	25.35	0	0.00	25.25	3	4,084	0.07%
2021/02/22	0	0.00	12	25.15	25.10	-12	4,051	-0.30%
2021/02/18	2	25.80	0	0.00	25.30	2	3,966	0.05%
2021/02/05	0	0.00	1	24.00	23.95	-1	3,887	-0.03%
2021/02/02	1	24.15	1	24.20	24.00	0	3,912	0.00%
2021/02/01	1	23.70	0.9	24.10	23.90	0.1	3,905	0.00%
2021/01/15	0	0.00	10	25.65	25.40	-10	3,820	-0.26%
2021/01/12	0	26.80	0	0.00	25.90	0	3,744	0.00%
2021/01/11	0	0.00	1	27.10	26.75	-1	3,702	-0.03%
2021/01/08	11	26.77	0	0.00	26.45	11	3,680	0.30%
2021/01/06	0	0.00	22	26.61	26.50	-22	3,633	-0.61%
2020/12/29	1	28.70	1	28.85	28.80	0	3,435	0.00%
2020/12/28	5	29.40	7	28.90	29.35	-2	3,310	-0.06%
2020/12/25	8	28.63	115	28.36	28.30	-107	3,066	-3.49%	大賣/鉅額交易
2020/12/24	10	28.88	22	28.68	28.65	-12	2,989	-0.40%
2020/12/23	13	27.96	23	28.30	29.00	-10	2,911	-0.34%
2020/12/22	20	31.79	30	30.36	28.05	-10	2,739	-0.36%
2020/12/21	107	30.18	24	30.52	30.95	83	1,990	4.17%	大買/
2020/12/18	0	0.00	2	27.48	28.15	-2	1,510	-0.13%
2020/12/15	0	24.85	0	0.00	24.75	0	1,187	0.00%
2020/12/11	5	24.45	0	0.00	24.60	5	1,199	0.42%
2020/12/09	6	25.20	0	0.00	24.85	6	1,218	0.49%
2020/12/08	16	25.09	0	0.00	25.15	16	1,410	1.13%
2020/12/01	1	25.00	0	0.00	24.90	1	1,564	0.06%
2020/11/30	5	25.00	0	0.00	24.90	5	1,571	0.32%
2020/11/26	6	25.15	6	25.31	25.25	0	1,570	0.00%
2020/11/25	1	25.10	3	25.18	25.05	-2	1,603	-0.12%
2020/11/23	0	0.00	4	24.65	24.60	-4	1,552	-0.26%
2020/11/20	3.1	24.05	0	24.00	24.00	3	1,539	0.20%
2020/11/19	8	24.09	4	24.15	24.15	4	1,559	0.26%
2020/11/18	0.1	23.85	0	0.00	24.00	0.1	1,578	0.01%
2020/11/13	1	23.70	0	0.00	24.05	1	1,680	0.06%
2020/11/12	0	0.00	1	24.05	23.85	-1	1,789	-0.06%
2020/11/10	0.1	24.60	0	0.00	24.60	0.1	1,770	0.00%
2020/11/06	3	24.45	3	24.40	24.40	0	1,794	0.00%
2020/11/03	0	0.00	3	24.55	24.55	-3	1,946	-0.15%
2020/11/02	0	0.00	4	24.54	24.50	-4	1,970	-0.20%
2020/10/30	3	25.05	3	24.60	24.60	0	1,986	0.00%
2020/10/28	8	25.33	20	25.35	25.25	-12	2,105	-0.57%
2020/10/27	0	0.00	4	25.15	25.10	-4	2,102	-0.19%
2020/10/23	4	24.85	0	0.00	24.95	4	2,188	0.18%
2020/10/22	9	24.84	9	24.68	24.85	0	2,196	0.00%
2020/10/20	0	0.00	11	24.52	24.55	-11	2,217	-0.50%
2020/10/19	10	24.38	0	0.00	24.90	10	2,231	0.45%
2020/10/16	0	0.00	9	24.37	24.35	-9	2,282	-0.39%
2020/10/13	11	25.01	0	0.00	24.65	11	2,317	0.47%
2020/10/12	9	24.97	10	25.15	25.15	-1	2,325	-0.04%
2020/10/06	4	24.63	11	24.86	24.90	-7	2,394	-0.29%
2020/10/05	7	24.41	0	0.00	24.35	7	2,382	0.29%
2020/09/23	7.1	24.35	0	0.00	24.35	7.1	2,395	0.29%
2020/09/22	0	0.00	1	24.60	24.45	-1	2,380	-0.04%
2020/09/21	0	24.90	0	0.00	24.85	0	2,364	0.00%
2020/09/18	0	24.95	0	0.00	24.95	0	2,367	0.00%
2020/09/11	19	26.04	15	26.22	25.25	4	2,354	0.17%
2020/09/10	10	25.40	0	0.00	25.30	10	2,148	0.47%
2020/09/09	0	0.00	2	25.05	25.15	-2	2,135	-0.09%
2020/09/08	0	0.00	1	25.25	25.15	-1	2,131	-0.05%
2020/09/07	8	25.35	6	26.02	25.70	2	2,099	0.10%
2020/09/04	22	24.58	0	0.00	24.50	22	2,001	1.10%
2020/09/01	2	24.55	1	24.40	24.45	1	2,049	0.05%
2020/08/31	1	25.05	0	0.00	24.75	1	2,042	0.05%
2020/08/28	0	24.30	1	24.50	24.30	-1	1,982	-0.05%
2020/08/18	2	25.90	0	0.00	25.35	2	1,980	0.10%
2020/08/13	0	24.65	0	0.00	24.55	0	1,904	0.00%
2020/08/10	3	25.40	0	0.00	25.25	3	1,900	0.16%
2020/08/07	0	0.00	1	25.50	25.70	-1	1,868	-0.05%
2020/08/06	0	24.90	0	0.00	24.90	0	1,839	0.00%
2020/08/05	3	25.10	0	0.00	25.25	3	1,845	0.16%
2020/08/04	6	25.94	0	0.00	25.65	6	1,869	0.32%
2020/08/03	4.4	26.23	0	0.00	26.40	4.4	1,840	0.24%
2020/07/30	1	25.00	1	25.20	25.15	0	1,897	0.00%
2020/07/24	0	0.00	1	24.50	24.05	-1	1,834	-0.05%
2020/07/17	1.1	24.29	0	0.00	24.10	1.1	1,737	0.06%
2020/07/15	3	24.40	17	24.30	23.80	-14	1,746	-0.80%
2020/07/13	13	23.55	0	0.00	23.70	13	1,671	0.78%
2020/07/09	0	0.00	3	24.50	23.90	-3	1,663	-0.18%
2020/06/11	0	0.00	1	24.15	24.05	-1	1,669	-0.06%
2020/06/10	2	24.90	0	0.00	25.00	2	1,645	0.12%
2020/06/08	9	25.44	2	25.38	25.55	7	1,676	0.42%
2020/06/05	2	25.05	0	0.00	25.20	2	1,637	0.12%
2020/05/18	14	24.63	14	24.32	24.50	0	1,404	0.00%
2020/05/14	0	0.00	1	23.75	23.75	-1	1,366	-0.07%
2020/05/12	1	25.00	0	0.00	24.75	1	1,322	0.08%
2020/05/11	0	0.00	2	24.60	25.00	-2	1,306	-0.15%
2020/05/08	1	24.00	0	0.00	24.00	1	1,296	0.08%
2020/05/07	0	0.00	3	23.73	23.90	-3	1,277	-0.23%
2020/05/06	6.9	24.58	18	24.55	24.35	-11.1	1,248	-0.89%
2020/05/04	4	21.25	0	0.00	21.25	4	1,095	0.37%
2020/04/30	4	21.80	2	22.00	22.00	2	1,093	0.18%
2020/04/29	5	21.35	0	0.00	21.70	5	1,095	0.46%
2020/04/28	6	20.85	0	0.00	20.95	6	1,091	0.55%
2020/04/22	0	0.00	4	19.54	19.65	-4	1,114	-0.36%
2020/04/21	2	20.10	1	20.15	19.60	1	1,112	0.09%
2020/03/31	3	18.30	0	0.00	17.60	3	1,123	0.27%
2020/03/23	0	0.00	25	16.50	16.45	-25	1,109	-2.25%
2020/03/19	0	0.00	10	15.50	15.55	-10	1,096	-0.91%
2020/03/16	1	18.00	0	0.00	18.00	1	1,025	0.10%
2020/03/12	1	20.60	0	0.00	20.55	1	976	0.10%
2020/02/27	2	23.05	0	0.00	23.10	2	885	0.23%
2020/02/24	1	23.75	0	0.00	23.80	1	863	0.12%
2020/02/07	1.6	23.41	0	0.00	23.25	1.6	844	0.19%
2020/01/31	5	24.50	0	0.00	24.60	5	847	0.59%
2020/01/17	1	26.35	0	0.00	26.35	1	791	0.13%
2020/01/16	0.2	26.35	0	0.00	26.40	0.2	792	0.03%
2020/01/10	2	26.40	0	0.00	26.25	2	832	0.24%
2020/01/08	0	0.00	1	26.60	26.50	-1	804	-0.12%
2020/01/03	0.1	26.80	0	0.00	26.95	0.1	870	0.01%
2019/12/02	1	26.40	0	0.00	26.40	1	1,048	0.10%
2019/11/21	0	0.00	10	26.25	26.25	-10	1,089	-0.92%
2019/11/14	1	26.10	0	0.00	26.20	1	1,124	0.09%
2019/11/08	1	27.35	1	27.20	27.10	0	1,117	0.00%
2019/11/07	1	27.20	0	0.00	27.60	1	1,107	0.09%
2019/11/05	0	0.00	1	27.05	27.00	-1	1,109	-0.09%
2019/11/01	0	0.00	10	27.00	26.95	-10	1,079	-0.93%
2019/10/30	0	0.00	5	26.70	27.10	-5	1,084	-0.46%
2019/10/17	1	27.10	0	0.00	26.90	1	1,074	0.09%
2019/10/16	0	0.00	5	26.95	26.90	-5	1,125	-0.44%
2019/10/15	10	27.20	0	0.00	27.20	10	1,179	0.85%
2019/09/27	1	26.00	0	0.00	25.90	1	1,234	0.08%
2019/09/24	0	0.00	1	26.85	26.70	-1	1,296	-0.08%
2019/09/23	0	0.00	4	26.73	26.85	-4	1,297	-0.31%
2019/09/18	61	27.53	52	27.07	26.95	9	1,290	0.70%
2019/09/17	1	26.45	0	0.00	26.45	1	1,213	0.08%
2019/09/10	0	0.00	0.4	25.45	25.60	-0.4	1,122	-0.04%
2019/09/05	0	0.00	1	25.70	25.55	-1	1,174	-0.09%
2019/08/28	5	25.52	2	25.35	25.20	3	1,284	0.23%
2019/08/27	1	25.35	0	0.00	25.35	1	1,264	0.08%
2019/08/23	0	0.00	10	25.55	25.55	-10	1,273	-0.79%
2019/08/22	1	25.80	0	0.00	25.65	1	1,292	0.08%
2019/08/20	0.5	25.45	0	0.00	25.55	0.5	1,314	0.04%
2019/08/15	0.2	25.85	0	0.00	25.70	0.2	1,349	0.01%
2019/08/14	2	26.00	0	0.00	26.00	2	1,459	0.14%
2019/08/05	0	0.00	8	26.05	26.00	-8	1,517	-0.53%
2019/07/19	1	27.20	0	0.00	27.20	1	1,716	0.06%
2019/07/17	4	27.46	1	27.35	27.25	3	1,666	0.18%
2019/07/10	2	26.30	0	0.00	26.35	2	1,622	0.12%
2019/06/18	2	26.20	0	0.00	26.20	2	1,980	0.10%
2019/06/14	6	27.30	6	27.05	26.50	0	2,128	0.00%
2019/06/10	2	26.25	0	0.00	26.20	2	2,114	0.09%
2019/06/03	2	26.20	0	0.00	26.45	2	2,088	0.10%
2019/05/29	2	26.30	0	0.00	26.35	2	2,132	0.09%
2019/05/27	0	0.00	2	27.30	27.30	-2	2,227	-0.09%
2019/05/21	10	28.24	6	27.79	27.20	4	2,470	0.16%
2019/05/20	6	27.08	8	27.14	27.40	-2	2,634	-0.08%
2019/05/13	1	25.60	0	0.00	25.50	1	3,085	0.03%
2019/05/10	10	26.20	0	0.00	26.10	10	3,094	0.32%
2019/05/03	2	27.95	2	28.25	27.30	0	3,091	0.00%
2019/05/02	0	0.00	6	26.72	26.70	-6	3,034	-0.20%
2019/04/18	0	0.00	0.3	25.95	25.95	-0.3	3,073	-0.01%
2019/04/17	3	26.45	0	0.00	26.40	3	3,068	0.10%
2019/04/16	5	26.00	0	0.00	26.35	5	3,068	0.16%
2019/04/10	0.2	27.50	0	0.00	27.60	0.2	3,007	0.01%
2019/04/01	1	27.50	1	27.65	27.30	0	2,993	0.00%
2019/03/25	2	27.80	0	0.00	27.75	2	2,971	0.07%
2019/03/22	2	28.70	0	0.00	28.50	2	2,949	0.07%
2019/03/20	1	29.80	1	29.40	29.25	0	2,735	0.00%
2019/03/12	0	0.00	10.1	27.65	27.50	-10.1	2,570	-0.39%
2019/03/11	2	27.00	0	0.00	27.75	2	2,571	0.08%
2019/03/08	2	27.10	2	27.15	27.20	0	2,575	0.00%
2019/03/05	0	0.00	40	28.44	28.50	-40	2,580	-1.55%
2019/02/26	1	28.80	0	0.00	28.80	1	2,590	0.04%
2019/02/21	12	28.69	1	29.35	28.95	11	2,371	0.46%
2019/02/20	0	0.00	5	28.85	28.95	-5	2,315	-0.22%
2019/02/19	13	29.12	9	29.14	29.10	4	2,203	0.18%
2019/02/18	38	26.30	0	0.00	26.70	38	1,946	1.95%
2019/02/15	2	26.05	8	25.64	26.15	-6	1,928	-0.31%
2019/02/14	0	0.00	1	24.60	24.50	-1	1,725	-0.06%
2019/02/13	0	0.00	2	24.53	24.60	-2	1,714	-0.12%
2019/02/12	4	24.00	5	24.44	24.30	-1	1,684	-0.06%
2019/02/11	2	26.00	0	0.00	25.15	2	1,536	0.13%
2019/01/23	0	0.00	3	25.05	25.05	-3	1,460	-0.21%
2019/01/21	0	0.00	10	24.40	24.50	-10	1,468	-0.68%
2019/01/18	0	0.00	20	25.20	25.25	-20	1,464	-1.37%
2019/01/17	0	0.00	12	25.42	25.20	-12	1,543	-0.78%
2019/01/10	3	24.33	0	0.00	24.25	3	1,525	0.20%
2019/01/09	5	24.55	5	24.55	24.40	0	1,516	0.00%
2019/01/04	5	24.05	0	0.00	23.60	5	1,553	0.32%
2019/01/02	15	24.90	0	0.00	24.90	15	1,640	0.91%
2018/12/28	15	25.22	0	0.00	25.40	15	1,672	0.90%
2018/12/21	2	25.20	0	0.00	25.20	2	2,322	0.09%
2018/12/20	0.3	25.85	0	0.00	25.85	0.3	2,715	0.01%
2018/12/14	1	28.25	0	0.00	28.15	1	3,055	0.03%
2018/12/04	1	29.35	0	0.00	29.10	1	3,116	0.03%
2018/11/27	0	0.00	1	30.10	29.90	-1	3,056	-0.03%
2018/11/26	0	0.00	2	29.80	30.30	-2	3,041	-0.07%
2018/11/20	1	32.80	0	0.00	33.00	1	2,966	0.03%
2018/11/14	3	34.70	3	34.05	33.65	0	2,998	0.00%
2018/11/07	1	33.00	1	32.70	32.60	0	2,903	0.00%
2018/11/06	0	0.00	1	32.50	32.00	-1	2,893	-0.03%
2018/11/02	3	32.93	1	33.50	32.95	2	2,855	0.07%
2018/11/01	1	32.10	0	0.00	32.05	1	2,796	0.04%
2018/10/25	6	33.30	6	33.27	31.30	0	2,786	0.00%
2018/10/19	0	0.00	1	31.65	32.15	-1	2,876	-0.03%
2018/10/18	1	32.05	0	0.00	32.05	1	2,966	0.03%
2018/10/16	10	31.55	0	0.00	31.30	10	2,993	0.33%
2018/10/12	5	31.50	0.8	32.50	32.20	4.2	2,998	0.14%
2018/10/11	1	31.50	0	0.00	31.50	1	2,980	0.03%
2018/10/09	0.9	35.10	0	0.00	34.95	0.9	2,938	0.03%
2018/10/08	0	0.00	5	35.85	35.30	-5	2,986	-0.17%
2018/10/05	5	36.35	2	35.20	35.10	3	3,037	0.10%
2018/10/04	1	37.75	0	0.00	37.75	1	2,988	0.03%
2018/10/03	11	37.92	11	40.49	38.10	0	2,958	0.00%
2018/10/02	10	40.00	10	40.54	40.05	0	2,852	0.00%
2018/10/01	20	41.77	21.2	41.18	41.60	-1.2	2,765	-0.04%
2018/09/28	12	40.79	69	40.30	39.80	-57	2,552	-2.23%
2018/09/27	18	41.92	15	42.23	42.70	3	2,425	0.12%
2018/09/26	9	40.22	12	40.28	41.15	-3	2,053	-0.15%
2018/09/21	11	34.27	0	0.00	34.05	11	1,777	0.62%
2018/09/19	5	34.83	5	34.75	34.15	0	1,866	0.00%
2018/09/13	0	0.00	1	33.75	33.60	-1	2,305	-0.04%
2018/09/12	1	34.30	0	0.00	33.75	1	2,307	0.04%
2018/09/10	1	33.00	4	33.15	32.95	-3	2,334	-0.13%
2018/09/07	1	33.50	0	0.00	33.55	1	2,352	0.04%
2018/08/28	0.9	36.85	0	0.00	36.85	0.9	2,667	0.03%
2018/08/23	0	0.00	2	38.70	38.20	-2	2,896	-0.07%
2018/08/17	0	0.00	1	35.20	35.25	-1	3,129	-0.03%
2018/08/15	1	33.00	0	0.00	33.15	1	3,272	0.03%
2018/08/14	1.1	34.10	1	34.00	34.15	0.1	3,339	0.00%
2018/08/08	0.2	37.35	0	0.00	37.35	0.2	3,908	0.00%
2018/08/07	1	37.75	0	0.00	37.85	1	4,066	0.02%
2018/08/03	1	37.80	0	0.00	37.95	1	4,580	0.02%
2018/08/01	1	38.40	4.9	39.59	38.65	-3.9	4,964	-0.08%
2018/07/31	0	0.00	0.2	41.10	41.10	-0.2	5,096	0.00%
2018/07/30	0	0.00	13.4	40.75	40.75	-13.4	5,153	-0.26%
2018/07/18	31	15.77	1	15.60	15.60	30	5,229	0.57%
2018/07/17	26	15.89	0	0.00	15.85	26	5,248	0.50%
2018/07/13	5	15.20	5	15.30	15.50	0	5,436	0.00%
2018/07/11	1	15.45	0	0.00	15.15	1	5,621	0.02%
2018/07/10	5	15.40	0	0.00	15.45	5	5,750	0.09%
2018/07/06	0	0.00	1	15.05	15.45	-1	6,457	-0.02%
2018/07/04	5	16.00	2	16.00	16.10	3	7,627	0.04%
2018/07/03	7	17.00	0	0.00	17.00	7	7,720	0.09%
2018/06/25	1	18.20	0	0.00	18.15	1	9,292	0.01%
2018/06/20	0	0.00	45	19.00	19.10	-45	9,512	-0.47%
2018/06/19	49	20.03	32	19.80	19.35	17	9,482	0.18%
2018/06/15	25	19.24	12	19.11	19.10	13	9,398	0.14%
2018/06/14	74	20.01	1	19.90	19.70	73	9,338	0.78%
2018/06/13	11	19.27	12	18.75	19.70	-1	9,122	-0.01%
2018/06/12	10	17.90	3	17.97	17.95	7	8,940	0.08%
2018/06/08	0.9	18.10	2	18.30	18.10	-1.1	8,919	-0.01%
2018/06/06	1	18.75	7	18.60	18.40	-6	8,919	-0.07%
2018/06/04	0	0.00	16	18.90	18.85	-16	8,870	-0.18%
2018/06/01	5	18.80	9	18.01	18.90	-4	8,831	-0.05%
2018/05/31	10	18.40	0	0.00	18.20	10	8,761	0.11%
2018/05/28	1	18.30	5	18.60	18.25	-4	8,746	-0.05%
2018/05/25	2	18.90	0	0.00	18.70	2	8,721	0.02%
2018/05/24	0	0.00	2	19.15	19.30	-2	8,710	-0.02%
2018/05/23	3	18.17	0	0.00	18.05	3	8,637	0.03%
2018/05/21	6	19.24	0	0.00	19.10	6	8,536	0.07%
2018/05/18	1	19.00	2	19.25	19.50	-1	8,493	-0.01%
2018/05/17	2	19.35	2	20.10	19.15	0	8,462	0.00%
2018/05/16	2	20.45	0	0.00	20.30	2	8,321	0.02%
2018/05/15	4	21.01	0	0.00	20.85	4	8,292	0.05%
2018/05/14	1	20.20	0	0.00	20.30	1	8,277	0.01%
2018/05/10	0	0.00	3.2	21.23	20.90	-3.2	8,217	-0.04%
2018/05/09	13	21.79	1	22.10	21.50	12	8,186	0.15%
2018/05/08	0	0.00	3	21.20	20.90	-3	8,040	-0.04%
2018/05/07	1	22.00	0	0.00	22.00	1	7,918	0.01%
2018/05/04	3	20.22	0	0.00	20.05	3	7,744	0.04%
2018/05/03	2	21.50	0	0.00	21.40	2	7,599	0.03%
2018/05/02	1	25.45	1	23.60	23.70	0	7,419	0.00%
2018/04/30	1	24.20	5	23.42	24.20	-4	7,147	-0.06%
2018/04/27	6	21.72	2.3	20.81	22.00	3.7	6,924	0.05%
2018/04/26	12	23.92	4	21.45	21.45	8	6,817	0.12%
2018/04/25	3	23.40	2	23.65	23.80	1	6,690	0.01%
2018/04/24	0	0.00	5	25.50	24.00	-5	6,694	-0.07%
2018/04/23	1	25.00	1	25.20	25.10	0	6,860	0.00%
2018/04/20	1	26.15	21	26.20	25.40	-20	6,824	-0.29%
2018/04/19	6	26.92	1	26.25	25.90	5	6,738	0.07%
2018/04/18	1	24.50	3	24.70	24.80	-2	6,566	-0.03%
2018/04/17	1	24.10	0	0.00	24.05	1	6,658	0.02%
2018/04/16	3	24.62	0	0.00	24.30	3	6,680	0.04%
2018/04/13	0	0.00	2	25.95	25.50	-2	6,977	-0.03%
2018/04/12	4	26.18	1	26.05	26.40	3	6,854	0.04%
2018/04/11	88	24.81	26	24.04	26.05	62	6,572	0.94%
2018/04/10	12	22.64	4	24.30	23.70	8	5,896	0.14%
2018/04/09	0	0.00	8	22.10	22.10	-8	5,290	-0.15%
2018/04/03	5	19.57	4	19.36	20.10	1	5,118	0.02%
2018/04/02	3	18.55	57	18.77	18.40	-54	4,878	-1.11%
2018/03/31	1	18.40	26	18.74	18.60	-25	4,723	-0.53%
2018/03/30	10	18.72	75	18.27	18.35	-65	4,498	-1.44%
2018/03/29	5	17.35	7	17.26	17.70	-2	4,080	-0.05%
2018/03/28	139	16.27	15	16.13	16.20	124	3,675	3.37%	大買/鉅額交易
2018/03/27	12	15.42	12	15.80	15.80	0	3,398	0.00%
2018/03/23	10	14.35	0	0.00	14.30	10	3,129	0.32%
2018/03/05	1	14.45	0	0.00	14.35	1	3,012	0.03%
2018/02/22	0	0.00	2	13.30	13.05	-2	2,968	-0.07%
2018/02/01	2	14.65	0	0.00	14.60	2	2,930	0.07%
2018/01/29	0	0.00	2	14.25	14.10	-2	3,116	-0.06%
2018/01/22	10	14.50	0	0.00	14.30	10	3,099	0.32%
2018/01/18	0	0.00	3	14.65	14.80	-3	3,062	-0.10%
2018/01/17	3	14.25	0	0.00	15.25	3	2,957	0.10%
2018/01/11	2	14.30	0	0.00	13.85	2	2,561	0.08%
2018/01/10	14	14.86	2	14.85	14.75	12	2,356	0.51%
2018/01/09	9	15.11	23	14.90	15.25	-14	2,210	-0.63%
2018/01/08	0	0.00	2	13.90	13.90	-2	1,768	-0.11%
2018/01/05	2	12.00	7	12.07	12.65	-5	1,616	-0.31%