台船 (2208)-凱基-湖口券商分點個股進出

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
18.25
漲跌
▼0.05
漲幅
-0.27%
成交量
2,117張
產業
上市航運類股▼0.32%
565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-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	6	18.35	2	18.55	18.30	4	5,104	0.08%
2024/05/16	10	18.70	1	18.75	18.75	9	5,221	0.17%
2024/05/15	10	19.00	6	19.00	18.80	4	5,208	0.08%
2024/05/14	1	18.50	0	0.00	18.60	1	5,105	0.02%
2024/05/13	2	18.30	1	18.15	18.25	1	5,087	0.02%
2024/05/10	1	18.20	0	0.00	18.25	1	5,090	0.02%
2024/05/08	1	18.00	0	0.00	18.00	1	5,067	0.02%
2024/05/07	0	0.00	2	18.10	18.05	-2	5,081	-0.04%
2024/04/30	5	18.18	0	0.00	18.20	5	5,145	0.10%
2024/04/25	1	18.20	2	18.05	18.10	-1	5,267	-0.02%
2024/04/23	2	18.25	0	0.00	18.30	2	5,410	0.04%
2024/04/19	4	18.74	0	0.00	18.70	4	5,679	0.07%
2024/04/16	2	19.25	4	19.16	18.85	-2	6,218	-0.03%
2024/04/15	16	19.73	28.5	19.59	19.40	-12.5	6,169	-0.20%
2024/04/12	0.1	19.15	0	0.00	19.05	0.1	6,116	0.00%
2024/04/11	0	0.00	6	19.10	19.15	-6	6,134	-0.10%
2024/04/10	0	19.80	0	19.45	19.50	0	6,071	0.00%
2024/04/08	5	19.10	1.8	18.94	18.90	3.2	5,772	0.06%
2024/04/01	2	18.95	0	0.00	18.90	2	5,790	0.03%
2024/03/28	7	19.01	2	19.30	18.95	5	5,740	0.09%
2024/03/27	10	19.30	16	19.21	19.10	-6	5,696	-0.11%
2024/03/26	0	0.00	0.1	18.85	18.80	-0.1	5,614	0.00%
2024/03/25	0	0.00	3	19.20	19.10	-3	5,481	-0.05%
2024/03/22	12	19.20	0	0.00	19.05	12	5,430	0.22%
2024/03/21	0	0.00	1	18.85	18.90	-1	5,313	-0.02%
2024/03/20	3	18.95	2	18.75	18.75	1	5,245	0.02%
2024/03/19	15	19.20	11	19.08	19.25	4	5,153	0.08%
2024/03/18	0.1	18.60	1	18.50	18.60	-0.9	4,770	-0.02%
2024/03/08	11	17.60	15	17.60	17.55	-4	4,380	-0.09%
2024/03/07	1	17.75	1	17.70	17.75	0	4,387	0.00%
2024/03/06	0	0.00	1	17.90	17.90	-1	4,330	-0.02%
2024/03/04	0	0.00	1	18.05	18.00	-1	4,260	-0.02%
2024/03/01	0.1	18.25	0	0.00	18.20	0.1	4,242	0.00%
2024/02/29	3	18.43	1	18.55	18.35	2	4,228	0.05%
2024/02/27	1.1	18.10	0	0.00	18.05	1.1	4,145	0.03%
2024/02/26	0.3	18.11	3	18.10	18.05	-2.7	4,100	-0.06%
2024/02/23	0	0.00	10	18.20	17.95	-10	4,062	-0.25%
2024/02/21	0.9	18.00	0	0.00	17.90	0.9	3,829	0.02%
2024/02/19	1	17.91	1	18.10	18.15	0	3,678	0.00%
2024/02/15	10	18.20	1	18.20	18.15	9	3,584	0.25%
2024/02/05	4	17.78	0	0.00	17.90	4	3,542	0.11%
2024/01/31	1	18.05	6	18.12	18.05	-5	3,425	-0.14%
2024/01/24	1	18.65	0	0.00	18.60	1	3,298	0.03%
2024/01/23	2.4	18.53	0	0.00	18.45	2.4	3,225	0.08%
2024/01/22	0	0.00	11	18.11	18.10	-11	3,130	-0.35%
2024/01/19	5	18.00	0	0.00	17.95	5	3,079	0.16%
2024/01/17	4	18.26	12	18.40	18.15	-8	2,941	-0.27%
2024/01/16	11	18.56	1	18.55	18.55	10	2,832	0.35%
2024/01/15	0	0.00	2	19.05	19.05	-2	2,728	-0.07%
2024/01/12	2	18.98	6	18.85	18.90	-4	2,509	-0.16%
2024/01/11	2	20.10	0	0.00	20.00	2	1,927	0.10%
2024/01/04	2	20.05	0	0.00	20.00	2	1,663	0.12%
2024/01/02	1.1	20.10	0	0.00	20.10	1.1	1,696	0.06%
2023/12/29	3	20.25	0	0.00	20.30	3	1,680	0.18%
2023/12/28	3	20.28	0	0.00	20.25	3	1,655	0.18%
2023/12/26	5	20.35	3	20.20	20.50	2	1,676	0.12%
2023/12/25	2	20.20	0	0.00	20.20	2	1,733	0.12%
2023/12/20	0	0.00	11	20.60	20.75	-11	1,773	-0.62%
2023/12/19	7.1	20.62	0	0.00	20.60	7.1	1,821	0.39%
2023/12/18	2	21.28	0	0.00	21.20	2	1,888	0.11%
2023/12/15	2	21.35	1	21.50	21.45	1	2,161	0.05%
2023/12/04	0	0.00	3	21.87	22.20	-3	2,227	-0.13%
2023/12/01	0	0.00	12	21.79	21.60	-12	2,201	-0.55%
2023/11/30	0	21.65	0	0.00	21.65	0	2,255	0.00%
2023/11/29	0	0.00	21	21.60	21.80	-21	2,313	-0.91%
2023/11/23	0	0.00	1	21.25	21.25	-1	2,306	-0.04%
2023/11/21	0	0.00	2	21.10	21.15	-2	2,337	-0.09%
2023/11/14	0	20.55	3	20.50	20.50	-3	2,455	-0.12%
2023/10/30	0	0.00	1	20.40	20.40	-1	2,798	-0.04%
2023/10/27	1	20.35	0	0.00	20.35	1	2,810	0.04%
2023/10/25	1	20.55	0	0.00	20.60	1	2,864	0.03%
2023/10/19	1	20.70	0	0.00	20.70	1	2,950	0.03%
2023/10/18	0	20.75	0	0.00	20.70	0	2,968	0.00%
2023/10/17	0	0.00	1	20.95	20.85	-1	2,985	-0.03%
2023/10/16	4	21.18	0	0.00	21.10	4	3,010	0.13%
2023/10/12	6	21.30	0	0.00	21.35	6	3,080	0.19%
2023/10/11	0	0.00	1	22.05	21.70	-1	3,109	-0.03%
2023/10/06	4.1	21.75	0	0.00	21.75	4.1	3,087	0.13%
2023/10/05	1	21.90	0	0.00	21.85	1	3,110	0.03%
2023/10/04	0.1	22.00	0	0.00	21.90	0.1	3,129	0.00%
2023/09/28	2	23.03	4	22.90	22.85	-2	3,073	-0.07%
2023/09/26	0	0.00	10	23.50	23.40	-10	3,072	-0.33%
2023/09/25	10	24.05	0	0.00	23.90	10	3,099	0.32%
2023/09/22	0	0.00	0.5	23.80	24.20	-0.5	3,274	-0.02%
2023/09/21	1	23.70	8.5	23.91	23.65	-7.5	3,276	-0.23%
2023/09/20	13	24.84	6	24.65	24.65	7	3,243	0.22%
2023/09/14	1	23.70	0	0.00	23.75	1	2,933	0.03%
2023/09/12	0	0.00	1	23.50	23.25	-1	3,034	-0.03%
2023/09/11	0	0.00	2	24.13	23.90	-2	3,042	-0.07%
2023/09/08	1	24.00	0	0.00	24.00	1	3,078	0.03%
2023/09/06	0	0.00	2	23.90	23.80	-2	3,151	-0.06%
2023/09/05	0	23.75	4	23.75	23.85	-4	3,155	-0.13%
2023/09/04	2	23.65	0	0.00	23.75	2	3,151	0.06%
2023/09/01	2	23.25	0	0.00	23.20	2	3,130	0.06%
2023/08/31	3	23.05	3	23.00	23.20	0	3,160	0.00%
2023/08/30	0	0.00	1	22.75	22.90	-1	3,236	-0.03%
2023/08/24	0	0.00	2	22.55	22.90	-2	3,332	-0.06%
2023/08/23	0	0.00	1	21.95	22.20	-1	3,301	-0.03%
2023/08/17	0	20.65	0	0.00	21.20	0	3,639	0.00%
2023/08/14	35	21.29	0	0.00	21.30	35	3,929	0.89%
2023/08/10	1	21.50	0	0.00	21.65	1	4,061	0.02%
2023/08/09	1	23.50	2	23.60	23.55	-1	4,065	-0.02%
2023/08/08	0	0.00	1	23.55	23.55	-1	4,101	-0.02%
2023/08/02	0	0.00	4	23.50	23.25	-4	4,406	-0.09%
2023/08/01	0	0.00	1	23.45	23.45	-1	4,445	-0.02%
2023/07/31	1	23.65	0	0.00	23.35	1	4,567	0.02%
2023/07/28	1	23.20	0	0.00	23.25	1	4,696	0.02%
2023/07/26	0	0.00	1	23.35	23.10	-1	4,966	-0.02%
2023/07/25	1	23.10	0	0.00	23.10	1	5,132	0.02%
2023/07/19	6	23.23	0	0.00	23.05	6	5,723	0.10%
2023/07/18	8	23.30	0	0.00	23.20	8	6,021	0.13%
2023/07/17	0	0.00	3	23.70	23.70	-3	6,255	-0.05%
2023/07/14	17	23.78	1	23.65	23.70	16	6,647	0.24%
2023/07/13	5	23.91	2	24.05	23.90	3	7,371	0.04%
2023/07/11	0	0.00	3	24.45	24.45	-3	10,315	-0.03%
2023/07/06	0	0.00	2	24.60	24.50	-2	12,275	-0.02%
2023/07/05	0	0.00	0.1	25.05	24.70	-0.1	12,664	0.00%
2023/07/04	1	25.35	10	25.25	24.95	-9	12,964	-0.07%
2023/07/03	4	24.63	0	0.00	24.95	4	13,434	0.03%
2023/06/30	1	25.30	25	25.23	24.75	-24	13,414	-0.18%
2023/06/29	11	24.60	13	24.71	24.75	-2	13,260	-0.02%
2023/06/27	2	23.80	0	0.00	23.75	2	13,354	0.01%
2023/06/26	1	23.95	0	0.00	24.00	1	13,520	0.01%
2023/06/20	1	24.30	0	0.00	24.30	1	13,572	0.01%
2023/06/19	1	24.50	7	24.79	24.65	-6	13,584	-0.04%
2023/06/16	5	24.20	5	24.20	24.25	0	13,523	0.00%
2023/06/14	14	23.81	0	0.00	23.80	14	13,495	0.10%
2023/06/13	4	24.04	2	24.00	24.00	2	13,476	0.01%
2023/06/08	0	0.00	1	25.30	25.00	-1	13,524	-0.01%
2023/06/07	5	24.90	0	0.00	25.00	5	13,615	0.04%
2023/06/06	5	25.05	10	25.15	25.00	-5	13,710	-0.04%
2023/06/05	0	0.00	9	25.06	25.25	-9	13,754	-0.07%
2023/06/02	0	0.00	40	24.55	24.55	-40	13,692	-0.29%
2023/06/01	2	24.45	0	0.00	24.50	2	13,707	0.01%
2023/05/31	24	24.28	2	24.30	24.15	22	13,726	0.16%
2023/05/30	10	24.20	15	24.20	24.20	-5	13,743	-0.04%
2023/05/29	3	24.45	0	0.00	24.45	3	13,846	0.02%
2023/05/26	26	24.48	2	24.20	24.15	24	14,024	0.17%
2023/05/25	13	25.18	2	25.45	25.00	11	14,202	0.08%
2023/05/24	3	25.55	6	25.55	25.50	-3	14,532	-0.02%
2023/05/23	23	25.04	0	0.00	25.20	23	14,960	0.15%
2023/05/22	8	25.67	6	25.59	25.75	2	15,172	0.01%
2023/05/19	7	24.55	0	0.00	24.40	7	15,107	0.05%
2023/05/18	7	24.54	3	24.67	24.55	4	15,087	0.03%
2023/05/17	1	24.50	0	0.00	24.50	1	15,114	0.01%
2023/05/16	9	24.29	9	24.11	24.20	0	15,064	0.00%
2023/05/15	7	23.69	6	24.40	24.40	1	15,050	0.01%
2023/05/12	11	23.42	5	23.40	23.45	6	14,986	0.04%
2023/05/11	11	23.42	5	23.40	23.30	6	15,004	0.04%
2023/05/10	1	24.05	0	0.00	24.00	1	14,860	0.01%
2023/05/09	0	0.00	1	24.30	24.00	-1	14,813	-0.01%
2023/05/08	2	24.50	8	24.61	24.60	-6	14,767	-0.04%
2023/05/05	6	24.50	2	24.50	24.45	4	14,788	0.03%
2023/05/04	16	25.04	1	24.90	24.95	15	14,725	0.10%
2023/05/03	14	25.77	3	25.90	25.60	11	14,602	0.08%
2023/05/02	9	26.05	10	25.95	26.00	-1	14,519	-0.01%
2023/04/28	11.1	25.90	11	26.17	25.95	0.1	14,388	0.00%
2023/04/27	3	25.75	6	25.86	25.80	-3	14,204	-0.02%
2023/04/26	1	26.10	1	25.75	25.60	0	14,028	0.00%
2023/04/25	7	26.53	22	26.19	25.80	-15	13,919	-0.11%
2023/04/24	3	26.22	7	26.11	26.20	-4	13,643	-0.03%
2023/04/21	4	26.10	9	26.08	25.90	-5	13,517	-0.04%
2023/04/20	23	26.15	12	26.21	26.00	11	13,184	0.08%
2023/04/19	4	26.81	25	26.74	26.35	-21	12,924	-0.16%
2023/04/18	27	27.11	20	27.02	27.30	7	12,499	0.06%
2023/04/17	58	27.76	56	27.67	28.00	2	11,720	0.02%
2023/04/14	86	27.43	39.5	26.83	26.45	46.5	10,447	0.45%
2023/04/13	52	25.82	81	26.08	26.85	-29	8,708	-0.33%
2023/04/12	60	24.22	23	24.34	24.45	37	7,450	0.50%
2023/04/11	8	23.84	2	23.90	23.60	6	6,981	0.09%
2023/04/10	0	0.00	10	23.87	24.05	-10	6,724	-0.15%
2023/04/07	4.2	22.93	0	0.00	22.80	4.2	6,381	0.07%
2023/04/06	15	24.05	16	24.18	23.75	-1	6,051	-0.02%
2023/03/31	23	23.44	10	23.51	23.35	13	5,535	0.23%
2023/03/30	10	23.35	1	23.55	23.50	9	5,525	0.16%
2023/03/29	7	23.59	7	23.69	23.40	0	5,514	0.00%
2023/03/28	7	23.14	11	23.73	23.45	-4	5,472	-0.07%
2023/03/27	0	0.00	6	23.55	23.50	-6	5,380	-0.11%
2023/03/24	0	0.00	12	22.46	22.75	-12	5,266	-0.23%
2023/03/16	0	0.00	3	21.13	21.05	-3	5,439	-0.06%
2023/03/13	0	0.00	5	21.85	21.85	-5	5,537	-0.09%
2023/03/10	5.1	22.68	0	0.00	22.55	5.1	5,579	0.09%
2023/03/09	1	23.60	3	23.58	23.55	-2	5,546	-0.04%
2023/03/08	1	23.10	1	23.30	23.20	0	5,953	0.00%
2023/03/07	5	23.00	0	0.00	22.90	5	6,051	0.08%
2023/03/06	2	23.10	2	22.95	23.05	0	6,032	0.00%
2023/03/02	2	23.00	2.1	23.05	23.05	-0.1	6,033	0.00%
2023/03/01	4	23.35	0	0.00	22.80	4	6,074	0.07%
2023/02/24	5.1	23.45	1	23.45	23.55	4.1	5,998	0.07%
2023/02/23	13	24.22	17	24.50	24.05	-4	5,785	-0.07%
2023/02/22	6	24.00	7	24.42	24.20	-1	5,503	-0.02%
2023/02/21	22	23.38	17	24.01	23.90	5	5,138	0.10%
2023/02/20	5	23.25	0	0.00	23.25	5	4,657	0.11%
2023/02/15	1	21.10	2	21.10	21.00	-1	4,246	-0.02%
2023/02/14	1	20.80	0	0.00	20.65	1	4,317	0.02%
2023/02/13	2	20.75	1	21.05	21.00	1	4,358	0.02%
2023/02/10	4	20.84	0	0.00	20.65	4	4,522	0.09%
2023/02/06	0	0.00	2	20.70	20.20	-2	4,508	-0.04%
2023/02/03	0	0.00	8	20.42	20.45	-8	4,443	-0.18%
2023/02/01	1	19.75	0	0.00	19.85	1	4,275	0.02%
2023/01/17	1	18.50	0	0.00	18.45	1	4,137	0.02%
2023/01/16	0.1	18.55	0	0.00	18.40	0.1	4,142	0.00%
2023/01/13	3	18.50	0	0.00	18.45	3	4,135	0.07%
2023/01/12	0	0.00	1	18.75	18.60	-1	4,137	-0.02%
2023/01/06	3	18.92	0	0.00	18.85	3	4,097	0.07%
2022/12/29	10	19.40	13	19.37	19.30	-3	4,094	-0.07%
2022/12/27	0	0.00	1	20.05	19.80	-1	4,053	-0.02%
2022/12/20	4	19.66	0	0.00	19.15	4	3,923	0.10%
2022/12/19	0	0.00	5	19.75	19.75	-5	3,892	-0.13%
2022/12/16	0	0.00	4	20.01	20.10	-4	3,873	-0.10%
2022/12/15	0	0.00	11	20.52	20.30	-11	3,799	-0.29%
2022/12/14	2	19.70	0	0.00	19.70	2	3,580	0.06%
2022/12/13	0	0.00	5	20.00	19.70	-5	3,568	-0.14%
2022/12/12	2	19.55	0	0.00	19.55	2	3,539	0.06%
2022/12/09	0	0.00	5	20.05	19.90	-5	3,509	-0.14%
2022/12/07	0	0.00	2	19.80	19.65	-2	3,400	-0.06%
2022/12/06	2	19.80	0	0.00	19.55	2	3,344	0.06%
2022/12/05	0	0.00	1	20.30	19.90	-1	3,272	-0.03%
2022/12/02	3	19.82	2	20.05	19.95	1	3,171	0.03%
2022/12/01	12	19.81	0	0.00	19.55	12	3,017	0.40%
2022/11/30	4	20.25	1	20.25	19.90	3	2,906	0.10%
2022/11/29	1	18.30	12.2	19.17	19.85	-11.2	2,364	-0.47%
2022/11/28	0	0.00	1	18.00	18.05	-1	2,169	-0.05%
2022/11/24	1	18.65	4	18.40	18.40	-3	2,107	-0.14%
2022/11/23	6	18.59	2	18.28	18.45	4	2,030	0.20%
2022/11/22	1	18.10	5	18.20	18.25	-4	1,937	-0.21%
2022/11/18	15	18.04	11	17.90	17.80	4	1,846	0.22%
2022/11/17	2	17.80	1	17.80	18.00	1	1,837	0.05%
2022/11/16	0	0.00	1	18.30	18.20	-1	1,786	-0.06%
2022/11/15	1	18.15	0	0.00	18.20	1	1,752	0.06%
2022/11/10	1	19.10	0	0.00	18.95	1	1,586	0.06%
2022/11/08	1	19.05	0	0.00	18.50	1	1,331	0.08%
2022/11/07	1	17.65	6	18.10	18.15	-5	1,088	-0.46%
2022/11/04	0	0.00	4	16.50	16.50	-4	976	-0.41%
2022/09/26	8	16.70	0	0.00	16.75	8	877	0.91%
2022/09/07	0	0.00	1	17.95	17.85	-1	994	-0.10%
2022/08/16	2	18.80	0	0.00	18.75	2	1,082	0.18%
2022/08/15	0	0.00	2	18.80	18.75	-2	1,096	-0.18%
2022/08/10	0.1	18.35	0	0.00	18.35	0.1	1,107	0.01%
2022/08/08	5	18.25	5	18.30	18.35	0	1,132	0.00%
2022/07/20	0	0.00	1	18.35	18.20	-1	1,490	-0.07%
2022/07/19	1	18.40	0	0.00	18.25	1	1,506	0.07%
2022/06/21	0.1	17.90	0	0.00	18.10	0.1	1,674	0.00%
2022/06/20	3	17.80	0	0.00	17.60	3	1,678	0.18%
2022/06/16	5	18.55	0	0.00	18.25	5	1,674	0.30%
2022/06/14	7	18.45	0	0.00	18.45	7	1,683	0.42%
2022/06/13	7	18.85	2	18.88	18.85	5	1,679	0.30%
2022/06/10	3	19.30	0	0.00	19.35	3	1,689	0.18%
2022/06/09	5	19.40	0	0.00	19.40	5	1,707	0.29%
2022/06/08	3	19.45	0	0.00	19.45	3	1,724	0.17%
2022/06/07	7	19.60	0	0.00	19.50	7	1,780	0.39%
2022/05/30	0	19.65	0	0.00	19.70	0	1,993	0.00%
2022/05/23	0	0.00	9	19.34	19.30	-9	2,072	-0.43%
2022/05/16	3	18.87	0	0.00	18.85	3	2,193	0.14%
2022/05/13	1	18.85	0	0.00	18.95	1	2,187	0.05%
2022/05/12	1	19.05	0	0.00	18.85	1	2,163	0.05%
2022/05/11	1	19.55	0	0.00	19.70	1	2,092	0.05%
2022/05/10	0	0.00	10	19.90	20.20	-10	2,059	-0.49%
2022/05/03	0	0.00	4	20.75	20.75	-4	2,035	-0.20%
2022/04/27	1	21.80	1	21.90	21.35	0	2,025	0.00%
2022/04/20	0	0.00	3	22.00	21.60	-3	1,954	-0.15%
2022/04/19	0	0.00	2	21.50	21.55	-2	1,936	-0.10%
2022/04/11	0	0.00	3	20.53	20.45	-3	1,957	-0.15%
2022/04/08	0	0.00	1	20.70	20.75	-1	1,982	-0.05%
2022/03/30	0	0.00	10	21.15	21.15	-10	2,001	-0.50%
2022/03/28	1	21.10	0	0.00	21.20	1	1,996	0.05%
2022/03/25	0	21.40	0	0.00	21.30	0	1,995	0.00%
2022/03/24	0	0.00	1.5	21.58	21.55	-1.5	1,988	-0.08%
2022/03/23	1	21.75	0	0.00	21.75	1	1,997	0.05%
2022/03/16	0	0.00	15	21.00	21.00	-15	1,998	-0.75%
2022/03/15	2	21.15	0	0.00	21.10	2	2,013	0.10%
2022/03/10	16	22.11	0	0.00	22.00	16	2,011	0.80%
2022/03/09	5	21.80	17	21.89	22.10	-12	1,963	-0.61%
2022/03/02	0	0.00	1	21.65	21.70	-1	1,865	-0.05%
2022/03/01	0	0.00	4.3	21.45	21.60	-4.3	1,868	-0.23%
2022/02/25	1	20.95	1	20.90	20.95	0	1,868	0.00%
2022/02/24	0	0.00	3	21.35	20.85	-3	1,873	-0.16%
2022/02/23	1	21.30	0	0.00	21.50	1	1,865	0.05%
2022/02/21	2	21.95	0	0.00	21.70	2	1,882	0.11%
2022/02/18	1	22.05	5	21.70	21.75	-4	1,886	-0.21%
2022/02/16	0	21.25	0	0.00	21.25	0	1,830	0.00%
2022/02/15	2	20.70	0	0.00	20.85	2	1,835	0.11%
2022/02/14	2	20.80	0	0.00	20.85	2	1,861	0.11%
2022/02/08	0	0.00	3	21.20	21.20	-3	1,951	-0.15%
2022/02/07	0	0.00	1	20.75	20.90	-1	1,982	-0.05%
2022/01/25	0	0.00	6	20.04	20.00	-6	2,116	-0.28%
2022/01/24	0	0.00	3	19.97	20.15	-3	2,129	-0.14%
2022/01/21	3	20.50	0	0.00	20.40	3	2,141	0.14%
2022/01/20	3	20.70	0	0.00	20.80	3	2,133	0.14%
2022/01/18	2	21.00	0	0.00	20.90	2	2,143	0.09%
2022/01/14	7	20.83	0	0.00	20.90	7	2,168	0.32%
2022/01/13	2	21.15	0	0.00	21.15	2	2,159	0.09%
2022/01/05	4	22.05	0	0.00	21.90	4	2,176	0.18%
2022/01/03	0	0.00	4	21.95	22.15	-4	2,192	-0.18%
2021/12/29	5	21.95	0	0.00	21.85	5	2,209	0.23%
2021/12/28	0	0.00	1	21.60	21.55	-1	2,205	-0.05%
2021/12/27	0	0.00	1	21.35	21.40	-1	2,301	-0.04%
2021/12/24	0	0.00	1	21.45	21.45	-1	2,348	-0.04%
2021/12/21	0	0.00	1	21.50	21.45	-1	2,419	-0.04%
2021/12/17	0	0.00	6	21.67	21.50	-6	2,441	-0.25%
2021/12/14	0	0.00	5	21.50	21.40	-5	2,489	-0.20%
2021/12/08	0	0.00	1	22.60	22.20	-1	2,460	-0.04%
2021/12/07	0	0.00	1	22.40	22.20	-1	2,465	-0.04%
2021/11/29	1	21.65	0	0.00	21.70	1	2,647	0.04%
2021/11/25	5	22.40	1	22.50	22.30	4	2,812	0.14%
2021/11/24	0	0.00	12	22.49	22.50	-12	2,838	-0.42%
2021/11/23	1	22.05	0	0.00	22.00	1	2,835	0.04%
2021/11/22	1	22.10	2	22.30	22.35	-1	2,885	-0.03%
2021/11/19	3	22.15	0	0.00	22.15	3	2,920	0.10%
2021/11/18	0	0.00	4	22.11	22.25	-4	3,017	-0.13%
2021/11/17	9	22.20	0	0.00	22.25	9	3,271	0.28%
2021/11/16	0	0.00	9	22.77	22.50	-9	3,313	-0.27%
2021/11/15	0	0.00	10	22.60	22.60	-10	3,606	-0.28%
2021/11/10	4	22.53	0	0.00	22.50	4	3,851	0.10%
2021/11/05	3	22.10	0	0.00	22.15	3	4,069	0.07%
2021/11/04	2	22.50	0	0.00	22.40	2	4,078	0.05%
2021/10/29	0	0.00	1	21.80	21.80	-1	4,035	-0.02%
2021/10/26	0	0.00	5	21.50	21.45	-5	4,169	-0.12%
2021/10/20	1	21.65	0	0.00	21.60	1	4,478	0.02%
2021/10/19	0	0.00	1	21.65	21.55	-1	4,623	-0.02%
2021/10/18	0	0.00	10	21.20	21.15	-10	4,723	-0.21%
2021/10/14	1	20.85	0	0.00	20.80	1	4,970	0.02%
2021/10/12	2	21.03	0	0.00	20.70	2	5,273	0.04%
2021/10/07	0	0.00	8	21.82	21.85	-8	5,852	-0.14%
2021/10/06	1	21.50	0	0.00	21.20	1	6,070	0.02%
2021/10/04	1	21.50	1	21.60	21.60	0	6,420	0.00%
2021/10/01	1	23.00	2	22.50	22.45	-1	6,574	-0.02%
2021/09/29	0.5	22.80	0	0.00	22.70	0.5	8,346	0.01%
2021/09/23	0.1	22.95	1	22.80	22.90	-1	10,734	-0.01%
2021/09/22	1	22.80	0	0.00	22.75	1	11,576	0.01%
2021/09/16	0	0.00	1	23.00	23.05	-1	13,779	-0.01%
2021/09/13	0	0.00	2	23.40	23.30	-2	21,568	-0.01%
2021/09/09	2	23.15	0	0.00	23.10	2	26,598	0.01%
2021/09/07	0	0.00	1	23.65	23.50	-1	29,832	0.00%
2021/09/06	0	0.00	1	23.35	23.40	-1	31,157	0.00%
2021/09/03	55	24.46	50	23.85	23.85	5	31,286	0.02%
2021/08/31	1	24.60	1	24.65	24.65	0	31,969	0.00%
2021/08/30	0	0.00	5	24.25	24.20	-5	32,038	-0.02%
2021/08/27	0	0.00	7	23.96	23.95	-7	32,360	-0.02%
2021/08/26	6	24.02	2	24.25	24.00	4	32,704	0.01%
2021/08/25	1	24.15	0	0.00	24.20	1	33,286	0.00%
2021/08/23	2	24.55	2	24.15	24.00	0	33,394	0.00%
2021/08/20	0	0.00	4	23.53	23.10	-4	33,387	-0.01%
2021/08/19	12	24.29	5	23.71	23.50	7	33,397	0.02%
2021/08/18	2	22.45	1	23.10	24.10	1	33,180	0.00%
2021/08/17	4.1	22.85	2	23.25	22.80	2.1	33,237	0.01%
2021/08/16	4	23.73	7	23.41	23.20	-3	33,777	-0.01%
2021/08/13	0	0.00	3	24.23	23.95	-3	34,091	-0.01%
2021/08/12	0	0.00	1	23.40	23.45	-1	33,970	0.00%
2021/08/10	7	23.84	0	0.00	23.75	7	34,202	0.02%
2021/08/09	0	0.00	0.2	24.00	23.90	-0.2	34,362	0.00%
2021/08/06	3	24.25	0	0.00	23.95	3	34,464	0.01%
2021/08/05	0.5	24.00	0	0.00	23.95	0.5	34,663	0.00%
2021/08/03	1	24.20	0	0.00	24.00	1	35,280	0.00%
2021/08/02	8	24.05	8	24.25	24.20	0	35,478	0.00%
2021/07/30	0	0.00	5	24.05	24.05	-5	35,601	-0.01%
2021/07/29	1	24.60	2	24.00	24.70	-1	35,684	0.00%
2021/07/28	6	24.48	12	23.85	23.85	-6	35,757	-0.02%
2021/07/27	10	24.55	2	24.45	24.40	8	36,236	0.02%
2021/07/26	5	25.00	0	0.00	24.90	5	36,648	0.01%
2021/07/23	1	25.20	3	25.18	25.20	-2	36,871	-0.01%
2021/07/22	9	24.32	7	24.35	24.35	2	37,094	0.01%
2021/07/21	25	24.64	12.4	24.21	24.10	12.6	37,461	0.03%
2021/07/20	17	24.94	9	24.96	24.80	8	38,136	0.02%
2021/07/19	2	25.25	14	25.64	25.60	-12	38,573	-0.03%
2021/07/16	14	25.27	12	25.28	25.15	2	40,374	0.00%
2021/07/15	58	26.10	49.4	25.94	25.75	8.6	41,689	0.02%
2021/07/14	10.5	25.00	21	25.33	24.90	-10.6	42,415	-0.02%
2021/07/13	24	25.48	25	25.61	25.20	-1	43,019	0.00%
2021/07/12	2.1	26.57	4	26.50	25.80	-1.9	42,947	0.00%
2021/07/09	20	26.57	22	26.45	26.40	-2	42,805	0.00%
2021/07/08	8	27.35	6	27.43	27.05	2	42,891	0.00%
2021/07/07	28	27.40	11	27.30	27.50	17	42,832	0.04%
2021/07/06	21	27.87	24	27.83	28.25	-3	42,444	-0.01%
2021/07/05	18	26.30	21	26.34	26.95	-3	41,278	-0.01%
2021/07/02	10	26.77	56.5	26.83	26.60	-46.5	40,903	-0.11%
2021/07/01	29	28.03	36	27.41	27.10	-7	40,656	-0.02%
2021/06/30	48.2	27.97	37.5	27.83	27.85	10.7	40,332	0.03%
2021/06/29	76.5	28.65	57	28.20	28.10	19.5	39,878	0.05%
2021/06/28	61.3	29.07	64	28.81	28.90	-2.7	39,901	-0.01%
2021/06/25	71	28.68	44	28.55	27.90	27	38,693	0.07%
2021/06/24	172	28.93	148	28.58	28.45	24	37,832	0.06%	大買/大賣/
2021/06/23	45	28.41	57	28.95	28.15	-12	35,736	-0.03%
2021/06/22	214	32.84	178	32.56	31.25	36	34,203	0.11%	大買/大賣/
2021/06/21	106	30.33	116	30.50	31.10	-10	30,045	-0.03%	大買/大賣/
2021/06/18	107	28.85	68	28.88	28.30	39	27,198	0.14%	大買/
2021/06/17	49	27.27	47	27.15	27.10	2	25,096	0.01%
2021/06/16	92.2	27.25	40.7	27.24	26.65	51.5	24,395	0.21%
2021/06/15	33	25.22	29	25.23	26.15	4	21,945	0.02%
2021/06/11	0	0.00	10	23.87	23.80	-10	20,715	-0.05%
2021/06/10	6	23.40	10	23.53	23.45	-4	20,690	-0.02%
2021/06/09	5	23.57	1	23.45	23.45	4	20,648	0.02%
2021/06/08	4	24.88	9	24.86	24.10	-5	20,565	-0.02%
2021/06/07	18	24.01	0	0.00	23.90	18	20,083	0.09%
2021/06/04	5	23.90	9	24.08	24.10	-4	19,964	-0.02%
2021/06/03	18	23.84	17	23.61	24.00	1	19,624	0.01%
2021/06/02	3	23.52	18	23.02	23.40	-15	19,299	-0.08%
2021/06/01	11	22.21	13	22.32	22.75	-2	18,664	-0.01%
2021/05/31	16	22.78	10	22.10	22.05	6	18,570	0.03%
2021/05/28	12	22.94	3	22.50	22.65	9	18,435	0.05%
2021/05/27	2	22.00	14	22.07	21.90	-12	18,259	-0.07%
2021/05/26	1	22.10	0	0.00	21.95	1	18,494	0.01%
2021/05/25	12	22.08	7	22.59	22.00	5	18,527	0.03%
2021/05/24	21	22.38	7	23.00	22.40	14	18,330	0.08%
2021/05/21	3	21.22	11.3	20.99	21.90	-8.3	17,771	-0.05%
2021/05/20	10	20.15	0	0.00	19.95	10	17,418	0.06%
2021/05/19	0	0.00	2	20.08	20.45	-2	17,365	-0.01%
2021/05/18	3	18.90	2	19.55	20.05	1	17,255	0.01%
2021/05/17	2	19.08	3	18.67	18.25	-1	17,120	-0.01%
2021/05/14	1	19.90	4	19.95	20.10	-3	16,930	-0.02%
2021/05/13	2	18.83	4	19.33	19.80	-2	16,782	-0.01%
2021/05/12	6	21.23	7.4	21.00	20.75	-1.4	16,521	-0.01%
2021/05/11	4	23.43	18	23.95	23.00	-14	16,099	-0.09%
2021/05/10	2	25.28	4	24.83	24.65	-2	15,833	-0.01%
2021/05/07	11	24.75	4	24.44	24.75	7	15,601	0.04%
2021/05/06	4	23.93	1	23.55	23.75	3	15,417	0.02%
2021/05/05	4.1	23.97	1.1	24.38	23.90	3	15,253	0.02%
2021/05/04	7.2	23.88	29	24.53	23.75	-21.8	15,096	-0.14%
2021/05/03	15	26.00	24	26.45	25.50	-9	14,515	-0.06%
2021/04/29	23	25.15	12	25.43	25.30	11	14,021	0.08%
2021/04/28	15	25.90	10	26.00	25.65	5	13,724	0.04%
2021/04/27	25	26.72	18	27.13	26.50	7	13,380	0.05%
2021/04/26	51	26.85	38.2	27.22	27.30	12.8	12,907	0.10%
2021/04/23	11.1	26.54	23	26.40	25.80	-11.9	12,086	-0.10%
2021/04/22	62.5	29.03	72.4	28.80	27.00	-9.9	11,549	-0.09%
2021/04/21	64.8	26.29	90.8	25.91	27.60	-26	9,621	-0.27%
2021/04/20	27	25.61	14	25.55	25.10	13	8,117	0.16%
2021/04/19	11	23.63	11	24.56	24.60	0	7,019	0.00%
2021/04/16	3	22.27	0	0.00	22.40	3	6,198	0.05%
2021/04/15	10	22.17	0	0.00	22.15	10	6,025	0.17%
2021/04/14	0	0.00	3	22.07	22.35	-3	5,967	-0.05%
2021/04/13	6	22.23	1	22.60	21.90	5	5,771	0.09%
2021/04/12	5	22.37	0	0.00	22.30	5	5,613	0.09%
2021/04/09	0.1	22.60	10.4	22.41	22.60	-10.3	5,550	-0.19%
2021/04/08	2.5	22.27	7	22.39	22.50	-4.5	5,392	-0.08%
2021/04/07	14	22.01	2	21.85	22.15	12	5,263	0.23%
2021/04/06	2	22.50	0.4	22.30	22.40	1.6	5,191	0.03%
2021/04/01	7	21.89	5	21.88	22.15	2	5,110	0.04%
2021/03/31	20	21.48	26	21.51	21.45	-6	4,798	-0.13%
2021/03/30	31	22.92	13	22.69	22.25	18	3,993	0.45%
2021/03/26	0	0.00	2	22.35	22.35	-2	4,748	-0.04%
2021/03/25	2	22.50	0	0.00	22.40	2	5,212	0.04%
2021/03/23	7	22.79	0	0.00	22.75	7	5,487	0.13%
2021/03/22	10	22.60	10.2	22.85	22.95	-0.2	5,462	0.00%
2021/03/19	1	22.30	0	0.00	22.30	1	5,380	0.02%
2021/03/18	9.5	22.80	2	22.85	22.60	7.5	5,313	0.14%
2021/03/17	0	0.00	1	23.00	22.90	-1	5,234	-0.02%
2021/03/16	3	23.00	7	22.40	23.10	-4	5,088	-0.08%
2021/03/15	0	0.00	6	21.78	21.90	-6	4,942	-0.12%
2021/03/12	1	22.15	0	0.00	22.00	1	4,899	0.02%
2021/03/11	3	21.98	6	22.13	21.90	-3	4,838	-0.06%
2021/03/10	2	22.73	15	22.77	22.45	-13	4,710	-0.28%
2021/03/08	9	23.01	0	0.00	22.95	9	4,632	0.19%
2021/03/04	2	23.45	0	0.00	23.70	2	4,584	0.04%
2021/03/03	1	23.40	0	0.00	23.70	1	4,570	0.02%
2021/02/26	6	23.70	5	24.01	23.95	1	4,553	0.02%
2021/02/25	1	26.05	1	25.60	26.50	0	4,253	0.00%
2021/02/24	0	0.00	2.1	25.30	25.30	-2.1	4,134	-0.05%
2021/02/23	0	0.00	0	25.15	25.25	0	4,084	0.00%
2021/02/22	1	25.15	0	0.00	25.10	1	4,051	0.02%
2021/02/18	7	25.51	2.1	25.48	25.30	4.9	3,966	0.12%
2021/01/29	1	24.45	0	0.00	24.05	1	3,888	0.03%
2021/01/25	4	24.65	4	24.75	24.75	0	3,857	0.00%
2021/01/22	4	24.65	4	24.75	24.65	0	3,864	0.00%
2021/01/20	0	0.00	0	24.05	24.05	0	3,859	0.00%
2021/01/19	0	0.00	1	24.70	24.70	-1	3,826	-0.03%
2021/01/07	1	27.20	0	0.00	26.90	1	3,658	0.03%
2021/01/06	0	0.00	2	27.20	26.50	-2	3,633	-0.06%
2021/01/05	0	0.00	7	27.80	27.60	-7	3,567	-0.20%
2021/01/04	2	28.15	2	28.05	28.25	0	3,547	0.00%
2020/12/30	4	28.63	0	0.00	28.70	4	3,451	0.12%
2020/12/29	1	28.75	4	29.55	28.80	-3	3,435	-0.09%
2020/12/28	31	29.51	20	30.06	29.35	11	3,310	0.33%
2020/12/25	4	28.48	2	28.75	28.30	2	3,066	0.07%
2020/12/24	4	28.76	0	0.00	28.65	4	2,989	0.13%
2020/12/23	5	28.00	2	28.15	29.00	3	2,911	0.10%
2020/12/22	20.7	30.38	10	31.30	28.05	10.7	2,739	0.39%
2020/12/21	1	30.95	6	30.95	30.95	-5	1,990	-0.25%
2020/12/18	0	0.00	8	26.68	28.15	-8	1,510	-0.53%
2020/12/17	0	0.00	0.9	25.45	25.60	-0.9	1,250	-0.08%
2020/12/16	0	0.00	3	25.27	25.30	-3	1,210	-0.25%
2020/12/09	1	24.75	2	24.90	24.85	-1	1,218	-0.08%
2020/12/08	0	0.00	3	25.25	25.15	-3	1,410	-0.21%
2020/12/04	3	24.80	0	0.00	24.75	3	1,398	0.21%
2020/11/25	1	25.15	1	25.15	25.05	0	1,603	0.00%
2020/11/23	0	0.00	1	24.60	24.60	-1	1,552	-0.06%
2020/11/13	0	0.00	1.5	24.25	24.05	-1.5	1,680	-0.09%
2020/11/12	1	23.85	0	0.00	23.85	1	1,789	0.06%
2020/11/03	1	24.50	0	0.00	24.55	1	1,946	0.05%
2020/11/02	1	24.30	0	0.00	24.50	1	1,970	0.05%
2020/10/28	10	25.35	10	25.33	25.25	0	2,105	0.00%
2020/10/26	0.5	25.00	1	25.30	25.15	-0.5	2,154	-0.02%
2020/10/19	1	24.45	0	0.00	24.90	1	2,231	0.04%
2020/10/12	0	0.00	2	25.10	25.15	-2	2,325	-0.09%
2020/10/07	0	0.00	1	24.90	24.75	-1	2,392	-0.04%
2020/09/24	1	24.05	0	0.00	23.90	1	2,416	0.04%
2020/09/17	0	0.00	1	25.10	24.85	-1	2,377	-0.04%
2020/09/15	0	0.00	7	25.05	24.95	-7	2,384	-0.29%
2020/09/14	1	25.30	2	25.20	25.10	-1	2,380	-0.04%
2020/09/11	7	25.91	6	25.85	25.25	1	2,354	0.04%
2020/09/10	0	0.00	4	25.30	25.30	-4	2,148	-0.19%
2020/09/08	8	25.58	0	0.00	25.15	8	2,131	0.38%
2020/09/07	0	0.00	2	25.55	25.70	-2	2,099	-0.10%
2020/08/25	1	24.65	0	0.00	24.50	1	1,978	0.05%
2020/08/24	1	24.10	2	24.18	24.25	-1	2,011	-0.05%
2020/08/19	0	0.00	1	25.75	25.40	-1	2,022	-0.05%
2020/08/18	11	25.95	3	25.75	25.35	8	1,980	0.40%
2020/08/13	1	24.60	0.1	24.65	24.55	0.9	1,904	0.05%
2020/08/11	1	25.25	0	0.00	25.00	1	1,911	0.05%
2020/08/07	0	0.00	1	25.60	25.70	-1	1,868	-0.05%
2020/08/06	0	0.00	1	25.35	24.90	-1	1,839	-0.05%
2020/08/03	2	25.15	2	25.83	26.40	0	1,840	0.00%
2020/07/31	0	0.00	20	25.15	24.80	-20	1,786	-1.12%
2020/07/30	0	0.00	1	25.25	25.15	-1	1,897	-0.05%
2020/07/29	0	0.00	1	24.00	24.70	-1	1,876	-0.05%
2020/07/28	1	23.65	0	0.00	23.70	1	1,827	0.05%
2020/07/23	0	0.00	0.9	24.30	24.40	-0.9	1,835	-0.05%
2020/07/22	1	24.95	0	0.00	24.70	1	1,832	0.05%
2020/07/15	0	0.00	1	24.20	23.80	-1	1,746	-0.06%
2020/07/10	1	23.45	0	0.00	23.30	1	1,669	0.06%
2020/07/09	0	0.00	1	24.40	23.90	-1	1,663	-0.06%
2020/07/08	0	0.00	1	23.90	23.65	-1	1,627	-0.06%
2020/07/07	1	23.40	0	0.00	23.45	1	1,623	0.06%
2020/06/17	1	23.75	0	0.00	23.95	1	1,621	0.06%
2020/06/15	0	0.00	1	23.75	23.50	-1	1,655	-0.06%
2020/06/12	1	23.25	0	0.00	23.75	1	1,657	0.06%
2020/06/11	1	24.30	0	0.00	24.05	1	1,669	0.06%
2020/06/10	4	24.93	0	0.00	25.00	4	1,645	0.24%
2020/06/04	2	24.85	0	0.00	24.80	2	1,634	0.12%
2020/06/03	1	25.00	0	0.00	25.00	1	1,644	0.06%
2020/06/02	2	24.95	0	0.00	25.15	2	1,632	0.12%
2020/05/29	0	0.00	6	25.17	24.80	-6	1,600	-0.37%
2020/05/27	0	0.00	1	24.15	24.85	-1	1,518	-0.07%
2020/05/25	1	23.75	0	0.00	24.00	1	1,473	0.07%
2020/05/18	0	0.00	1	24.45	24.50	-1	1,404	-0.07%
2020/05/14	1	23.85	0	0.00	23.75	1	1,366	0.07%
2020/05/12	21	24.53	0	0.00	24.75	21	1,322	1.59%
2020/05/11	1	24.15	0	0.00	25.00	1	1,306	0.08%
2020/05/07	0	0.00	1	23.70	23.90	-1	1,277	-0.08%
2020/05/06	1	25.05	1	24.50	24.35	0	1,248	0.00%
2020/05/05	0	0.00	2	23.35	23.35	-2	1,127	-0.18%
2020/04/30	2	21.80	0	0.00	22.00	2	1,093	0.18%
2020/04/17	0	0.00	11	19.81	19.85	-11	1,112	-0.99%
2020/04/14	1	18.70	0	0.00	19.00	1	1,134	0.09%
2020/04/13	0	0.00	50	18.70	18.70	-50	1,133	-4.41%
2020/04/09	50	19.20	0	0.00	19.00	50	1,135	4.40%
2020/03/12	0	0.00	8	20.70	20.55	-8	976	-0.82%
2020/03/09	0	0.00	2	22.95	22.55	-2	920	-0.22%
2020/03/02	0	0.00	1	22.95	22.80	-1	893	-0.11%
2020/02/19	1	24.15	0	0.00	24.05	1	854	0.12%
2020/02/13	1	24.70	0	0.00	24.50	1	871	0.11%
2020/01/20	1	26.20	0	0.00	26.25	1	799	0.13%
2020/01/14	2	26.50	0	0.00	26.35	2	843	0.24%
2020/01/10	3	26.35	0	0.00	26.25	3	832	0.36%
2020/01/06	1	26.90	0	0.00	26.80	1	877	0.11%
2020/01/03	6	26.90	0	0.00	26.95	6	870	0.69%
2020/01/02	0	0.00	2	27.20	27.10	-2	860	-0.23%
2019/12/30	2	27.00	0	0.00	26.95	2	853	0.23%
2019/12/27	2	26.70	0	0.00	26.80	2	842	0.24%
2019/12/26	2	26.80	0	0.00	26.70	2	839	0.24%
2019/12/19	2	26.90	0	0.00	26.85	2	828	0.24%
2019/12/16	0	0.00	10	26.40	26.45	-10	828	-1.21%
2019/12/11	0.1	26.30	0	0.00	26.50	0.1	915	0.01%
2019/12/10	0	26.60	0	0.00	26.60	0	931	0.00%
2019/12/02	0	0.00	3	26.50	26.40	-3	1,048	-0.29%
2019/11/27	0	0.00	1.5	26.85	26.95	-1.5	1,068	-0.14%
2019/11/21	0	0.00	1	26.25	26.25	-1	1,089	-0.09%
2019/11/20	0	0.00	1	26.30	26.30	-1	1,091	-0.09%
2019/11/14	0	0.00	10	26.10	26.20	-10	1,124	-0.89%
2019/11/13	2	26.55	0	0.00	26.50	2	1,128	0.18%
2019/11/11	1	26.75	0	0.00	26.65	1	1,129	0.09%
2019/11/07	0	0.00	3	27.47	27.60	-3	1,107	-0.27%
2019/11/01	0	0.00	2	27.00	26.95	-2	1,079	-0.19%
2019/10/29	2	26.60	0	0.00	26.60	2	1,083	0.18%
2019/10/22	11	27.79	0	0.00	27.15	11	1,115	0.99%
2019/10/21	0	0.00	2	27.23	27.50	-2	1,079	-0.19%
2019/10/15	3	27.28	3	27.20	27.20	0	1,179	0.00%
2019/10/14	0	0.00	5	26.45	27.10	-5	1,207	-0.41%
2019/10/04	1	25.95	0	0.00	25.85	1	1,179	0.08%
2019/10/03	1	25.95	0	0.00	26.05	1	1,196	0.08%
2019/09/25	1	26.55	0	0.00	26.50	1	1,286	0.08%
2019/09/23	1	26.70	0	0.00	26.85	1	1,297	0.08%
2019/09/20	4	26.66	0	0.00	26.65	4	1,299	0.31%
2019/09/19	1	26.75	0	0.00	26.80	1	1,296	0.08%
2019/09/18	10	27.60	13	27.23	26.95	-3	1,290	-0.23%
2019/09/17	0	0.00	0	26.30	26.45	0	1,213	0.00%
2019/09/16	1	26.55	0	0.00	26.45	1	1,225	0.08%
2019/09/12	1	26.35	0	0.00	26.45	1	1,231	0.08%
2019/08/30	0	0.00	0.1	25.20	25.20	-0.1	1,237	-0.01%
2019/08/27	0	0.00	2	25.40	25.35	-2	1,264	-0.16%
2019/08/20	0	0.00	1	25.70	25.55	-1	1,314	-0.08%
2019/08/16	1	25.50	0	0.00	25.50	1	1,337	0.07%
2019/08/06	0	0.00	1	25.90	25.90	-1	1,503	-0.07%
2019/08/02	0	0.00	1	26.15	26.15	-1	1,531	-0.07%
2019/07/18	0	0.00	1	27.75	27.30	-1	1,714	-0.06%
2019/07/17	10	27.30	11	27.35	27.25	-1	1,666	-0.06%
2019/07/16	0	0.00	3	27.20	27.05	-3	1,607	-0.19%
2019/07/12	1	26.40	0	0.00	26.40	1	1,564	0.06%
2019/07/10	0	0.00	0.2	26.35	26.35	-0.2	1,622	-0.01%
2019/07/09	2	26.45	0	0.00	26.45	2	1,643	0.12%
2019/07/05	0	0.00	5	26.75	26.60	-5	1,643	-0.30%
2019/07/04	0	0.00	5	26.90	26.90	-5	1,633	-0.31%
2019/07/02	0	0.00	3	26.87	27.05	-3	1,625	-0.18%
2019/06/28	0	0.00	9.2	26.50	26.40	-9.2	1,612	-0.57%
2019/06/26	0	0.00	4	26.40	26.30	-4	1,707	-0.23%
2019/06/24	0	0.00	2	26.35	26.40	-2	1,743	-0.11%
2019/06/21	0	0.00	12	26.50	26.60	-12	1,755	-0.68%
2019/06/20	2	26.20	4	26.30	26.35	-2	1,763	-0.11%
2019/06/18	2	26.20	0	0.00	26.20	2	1,980	0.10%
2019/06/14	2.6	26.77	1	26.75	26.50	1.6	2,128	0.08%
2019/06/12	0	0.00	1	26.65	26.20	-1	2,139	-0.05%
2019/06/11	1	26.10	0	0.00	26.10	1	2,118	0.05%
2019/06/10	2	26.10	0	0.00	26.20	2	2,114	0.09%
2019/06/06	0	0.00	2	26.85	26.40	-2	2,101	-0.10%
2019/06/05	0	0.00	12	26.53	27.10	-12	2,093	-0.57%
2019/06/04	1	26.30	10	26.45	26.10	-9	2,071	-0.43%
2019/05/31	0	0.00	10	26.60	26.45	-10	2,103	-0.48%
2019/05/30	1	26.30	0	0.00	26.30	1	2,107	0.05%
2019/05/29	2	26.55	8	26.86	26.35	-6	2,132	-0.28%
2019/05/28	1	26.95	0	0.00	26.95	1	2,144	0.05%
2019/05/27	0	0.00	10	27.25	27.30	-10	2,227	-0.45%
2019/05/24	0	0.00	1	27.20	26.90	-1	2,302	-0.04%
2019/05/23	1	27.05	16	27.11	27.00	-15	2,339	-0.64%
2019/05/22	6	27.45	2	26.95	27.10	4	2,380	0.17%
2019/05/21	12	27.87	6	27.80	27.20	6	2,470	0.24%
2019/05/20	1	27.00	17	26.89	27.40	-16	2,634	-0.61%
2019/05/15	1	25.75	0	0.00	25.75	1	2,908	0.03%
2019/05/14	0	0.00	13	25.15	25.30	-13	2,945	-0.44%
2019/05/13	0	0.00	1	25.45	25.50	-1	3,085	-0.03%
2019/05/09	0	0.00	1	26.60	26.25	-1	3,088	-0.03%
2019/05/08	1	26.90	0	0.00	27.05	1	3,072	0.03%
2019/05/06	23	27.83	10	27.85	27.65	13	3,088	0.42%
2019/05/03	2	27.85	4	27.73	27.30	-2	3,091	-0.06%
2019/04/25	0	0.00	1	26.35	26.20	-1	3,052	-0.03%
2019/04/23	1	26.50	0	0.00	26.25	1	3,050	0.03%
2019/04/18	0	0.00	2	26.10	25.95	-2	3,073	-0.07%
2019/04/17	2	26.50	0	0.00	26.40	2	3,068	0.07%
2019/04/16	2	26.58	0	0.00	26.35	2	3,068	0.07%
2019/04/12	0	0.00	3	27.85	27.30	-3	3,016	-0.10%
2019/04/09	1	27.95	0	0.00	27.80	1	3,003	0.03%
2019/04/03	2	27.33	0	0.00	27.30	2	2,986	0.07%
2019/04/02	3	27.55	0	0.00	27.30	3	2,980	0.10%
2019/04/01	0	0.00	1	27.30	27.30	-1	2,993	-0.03%
2019/03/22	4	29.58	1	29.25	28.50	3	2,949	0.10%
2019/03/21	0	0.00	1	30.15	29.50	-1	2,877	-0.03%
2019/03/20	3	29.25	3	29.47	29.25	0	2,735	0.00%
2019/03/15	1	27.80	0	0.00	28.70	1	2,579	0.04%
2019/03/13	2	27.40	2	27.50	27.35	0	2,561	0.00%
2019/03/11	1	27.10	0	0.00	27.75	1	2,571	0.04%
2019/03/05	2	28.45	0	0.00	28.50	2	2,580	0.08%
2019/03/04	5	28.86	0	0.00	28.60	5	2,587	0.19%
2019/02/26	3.7	29.08	6	29.48	28.80	-2.3	2,590	-0.09%
2019/02/25	6	28.62	0	0.00	29.35	6	2,499	0.24%
2019/02/22	0	0.00	4	28.33	28.20	-4	2,414	-0.17%
2019/02/21	0	0.00	2	29.08	28.95	-2	2,371	-0.08%
2019/02/20	4	28.89	4	28.99	28.95	0	2,315	0.00%
2019/02/19	7	29.13	8	29.24	29.10	-1	2,203	-0.05%
2019/02/18	0	0.00	2	26.73	26.70	-2	1,946	-0.10%
2019/02/15	0.7	26.05	6	25.83	26.15	-5.3	1,928	-0.27%
2019/02/14	5	24.55	1	24.60	24.50	4	1,725	0.23%
2019/02/13	0	0.00	2	24.43	24.60	-2	1,714	-0.12%
2019/02/12	5	24.32	12	24.26	24.30	-7	1,684	-0.42%
2019/02/11	1	25.80	0	0.00	25.15	1	1,536	0.07%
2019/01/30	4	25.81	0	0.00	25.80	4	1,523	0.26%
2019/01/24	0	0.00	4	26.44	26.60	-4	1,550	-0.26%
2019/01/23	0	0.00	1	24.85	25.05	-1	1,460	-0.07%
2019/01/22	0.1	24.30	0	0.00	24.40	0.1	1,465	0.01%
2019/01/17	0	0.00	1	25.20	25.20	-1	1,543	-0.06%
2019/01/16	0	0.00	2	24.63	24.70	-2	1,521	-0.13%
2019/01/15	0	0.00	1	24.35	24.30	-1	1,520	-0.07%
2019/01/11	0	0.00	2.2	24.62	24.40	-2.2	1,529	-0.14%
2019/01/10	1	24.45	0	0.00	24.25	1	1,525	0.07%
2019/01/08	0	0.00	1	25.10	24.80	-1	1,519	-0.07%
2019/01/03	2	24.38	0	0.00	24.15	2	1,624	0.12%
2019/01/02	1	25.00	0	0.00	24.90	1	1,640	0.06%
2018/12/24	2	26.55	0.5	26.20	26.20	1.5	2,009	0.07%
2018/12/22	1	26.50	4	26.30	26.20	-3	2,224	-0.13%
2018/12/18	2	27.08	0	0.00	27.00	2	3,031	0.07%
2018/12/17	1	27.70	0	0.00	27.60	1	3,040	0.03%
2018/12/13	0	0.00	1	29.05	28.35	-1	3,106	-0.03%
2018/12/11	1	27.20	0	0.00	27.25	1	3,088	0.03%
2018/12/10	1	27.70	0	0.00	27.40	1	3,095	0.03%
2018/12/06	33	28.20	1	28.15	27.55	32	3,137	1.02%
2018/12/05	2	28.73	11	28.96	28.85	-9	3,123	-0.29%
2018/12/04	1	29.10	0	0.00	29.10	1	3,116	0.03%
2018/11/30	4	28.91	2	29.08	28.85	2	3,110	0.06%
2018/11/29	1	29.85	0	0.00	29.90	1	3,072	0.03%
2018/11/28	21	30.10	3	30.42	29.95	18	3,062	0.59%
2018/11/27	23	29.95	0	0.00	29.90	23	3,056	0.75%
2018/11/26	0	0.00	10	29.70	30.30	-10	3,041	-0.33%
2018/11/22	11	32.95	0	0.00	32.65	11	2,980	0.37%
2018/11/16	0	0.00	0.2	32.85	32.85	-0.2	3,018	-0.01%
2018/11/15	1	33.20	0	0.00	33.20	1	3,016	0.03%
2018/11/14	3	34.60	6	34.14	33.65	-3	2,998	-0.10%
2018/11/13	0	0.00	1	32.15	32.50	-1	2,910	-0.03%
2018/11/12	0.2	32.35	2	32.60	32.35	-1.8	2,919	-0.06%
2018/11/07	0.7	32.50	0	0.00	32.60	0.7	2,903	0.03%
2018/11/02	1	32.85	0	0.00	32.95	1	2,855	0.04%
2018/10/30	5	32.60	5	32.30	31.90	0	2,791	0.00%
2018/10/29	2	31.80	2	31.70	31.70	0	2,769	0.00%
2018/10/25	2	32.78	4	33.03	31.30	-2	2,786	-0.07%
2018/10/19	0	0.00	4	31.35	32.15	-4	2,876	-0.14%
2018/10/18	4	32.20	0	0.00	32.05	4	2,966	0.13%
2018/10/15	2	31.63	0	0.00	31.80	2	2,998	0.07%
2018/10/12	1	30.90	1	32.05	32.20	0	2,998	0.00%
2018/10/11	3	31.57	0	0.00	31.50	3	2,980	0.10%
2018/10/09	1	34.75	0	0.00	34.95	1	2,938	0.03%
2018/10/08	11	35.10	0	0.00	35.30	11	2,986	0.37%
2018/10/05	2	35.83	1	36.35	35.10	1	3,037	0.03%
2018/10/04	0	0.00	1	37.85	37.75	-1	2,988	-0.03%
2018/10/03	4	38.89	0	0.00	38.10	4	2,958	0.14%
2018/10/02	5	40.15	0	0.00	40.05	5	2,852	0.18%
2018/10/01	2	41.10	2	41.80	41.60	0	2,765	0.00%
2018/09/28	0	0.00	2	39.80	39.80	-2	2,552	-0.08%
2018/09/27	12	41.53	2	42.18	42.70	10	2,425	0.41%
2018/09/26	1	40.15	26	39.93	41.15	-25	2,053	-1.22%
2018/09/25	0	0.00	5	37.43	37.45	-5	1,803	-0.28%
2018/09/20	1	35.20	2	34.88	34.70	-1	1,790	-0.06%
2018/09/19	0	0.00	2	34.85	34.15	-2	1,866	-0.11%
2018/09/14	3	33.12	0	0.00	33.00	3	2,284	0.13%
2018/09/13	0	0.00	1	34.55	33.60	-1	2,305	-0.04%
2018/09/11	11	32.69	0	0.00	32.80	11	2,298	0.48%
2018/09/10	0	0.00	10	32.80	32.95	-10	2,334	-0.43%
2018/09/06	1	34.00	0	0.00	34.05	1	2,370	0.04%
2018/09/05	1	34.65	0	0.00	35.10	1	2,415	0.04%
2018/09/04	0	0.00	1	34.65	35.30	-1	2,495	-0.04%
2018/09/03	2	34.63	1	35.40	34.50	1	2,529	0.04%
2018/08/31	2	36.13	0	0.00	35.30	2	2,545	0.08%
2018/08/28	1	37.45	0.4	36.85	36.85	0.6	2,667	0.02%
2018/08/24	1	37.85	1	37.50	37.30	0	2,871	0.00%
2018/08/23	11	37.22	1	38.60	38.20	10	2,896	0.35%
2018/08/20	1	36.80	2.9	36.52	37.10	-1.9	3,081	-0.06%
2018/08/17	0	0.00	2	35.13	35.25	-2	3,129	-0.06%
2018/08/16	1	32.75	0	0.00	32.85	1	3,214	0.03%
2018/08/15	1	33.50	1	33.75	33.15	0	3,272	0.00%
2018/08/14	2.2	34.13	0	0.00	34.15	2.2	3,339	0.06%
2018/08/13	2	35.60	0	0.00	35.10	2	3,416	0.06%
2018/08/10	1.7	37.05	0	0.00	37.05	1.7	3,579	0.05%
2018/08/09	0	0.00	5	37.30	37.30	-5	3,720	-0.13%
2018/08/07	6	38.00	0	0.00	37.85	6	4,066	0.15%
2018/08/06	2	37.15	0	0.00	37.30	2	4,265	0.05%
2018/08/02	1	37.75	0	0.00	37.75	1	4,827	0.02%
2018/08/01	6.2	38.90	2.3	38.65	38.65	3.8	4,964	0.08%
2018/07/31	3	41.83	2.8	41.38	41.10	0.2	5,096	0.00%
2018/07/30	0	0.00	2	40.75	40.75	-2	5,153	-0.04%
2018/07/18	0	0.00	3.1	15.87	15.60	-3.1	5,229	-0.06%
2018/07/17	2	16.05	5.6	15.75	15.85	-3.6	5,248	-0.07%
2018/07/16	0	0.00	10	16.95	16.55	-10	5,300	-0.19%
2018/07/12	0	0.00	3	15.15	15.15	-3	5,518	-0.05%
2018/07/10	3	15.65	0	0.00	15.45	3	5,750	0.05%
2018/07/09	2	15.15	1	15.40	15.30	1	6,005	0.02%
2018/07/05	0	0.00	7	15.25	15.20	-7	7,094	-0.10%
2018/07/04	11	16.03	36	16.14	16.10	-25	7,627	-0.33%
2018/07/03	5	17.50	17	17.24	17.00	-12	7,720	-0.16%
2018/07/02	6	17.77	0	0.00	17.75	6	7,924	0.08%
2018/06/29	9	17.85	0	0.00	17.85	9	8,066	0.11%
2018/06/28	14	17.94	1	17.95	17.75	13	8,279	0.16%
2018/06/26	2	17.80	2	17.70	17.65	0	9,058	0.00%
2018/06/25	5	18.08	12	18.15	18.15	-7	9,292	-0.08%
2018/06/22	6	18.48	0	0.00	18.40	6	9,531	0.06%
2018/06/21	12	19.01	0	0.00	18.90	12	9,520	0.13%
2018/06/19	0	0.00	23	20.10	19.35	-23	9,482	-0.24%
2018/06/15	1	19.25	8	19.50	19.10	-7	9,398	-0.07%
2018/06/14	13	19.94	38	20.13	19.70	-25	9,338	-0.27%
2018/06/13	0	0.00	112	19.52	19.70	-112	9,122	-1.23%	大賣/鉅額交易
2018/06/12	11	17.90	11	17.95	17.95	0	8,940	0.00%
2018/06/08	0	0.00	5	18.10	18.10	-5	8,919	-0.06%
2018/06/07	2	18.15	3	18.15	18.30	-1	8,910	-0.01%
2018/06/05	2	18.50	0	0.00	18.50	2	8,900	0.02%
2018/06/04	0	0.00	18	19.13	18.85	-18	8,870	-0.20%
2018/06/01	14	18.18	28	18.10	18.90	-14	8,831	-0.16%
2018/05/31	4	18.40	4	18.30	18.20	0	8,761	0.00%
2018/05/30	10	18.55	3	18.65	18.50	7	8,779	0.08%
2018/05/29	17	18.54	0	0.00	18.45	17	8,778	0.19%
2018/05/28	25	18.38	7	18.25	18.25	18	8,746	0.21%
2018/05/25	22	19.05	5	18.70	18.70	17	8,721	0.19%
2018/05/24	36	18.16	9	19.09	19.30	27	8,710	0.31%
2018/05/23	80	18.38	24	18.17	18.05	56	8,637	0.65%
2018/05/22	70	19.06	0	0.00	18.95	70	8,568	0.82%
2018/05/21	24	19.19	5	19.10	19.10	19	8,536	0.22%
2018/05/18	14	19.21	0	0.00	19.50	14	8,493	0.16%
2018/05/17	37	19.34	13	20.17	19.15	24	8,462	0.28%
2018/05/16	7	20.49	8	20.31	20.30	-1	8,321	-0.01%
2018/05/15	6	21.00	10	21.07	20.85	-4	8,292	-0.05%
2018/05/14	14	20.34	20	20.30	20.30	-6	8,277	-0.07%
2018/05/11	19	20.78	3	21.13	20.70	16	8,260	0.19%
2018/05/10	12	21.15	8	21.29	20.90	4	8,217	0.05%
2018/05/09	9	21.48	3	21.98	21.50	6	8,186	0.07%
2018/05/08	17	21.31	35	21.02	20.90	-18	8,040	-0.22%
2018/05/07	13	20.88	22	21.49	22.00	-9	7,918	-0.11%
2018/05/04	56	20.51	19	20.26	20.05	37	7,744	0.48%
2018/05/03	13	21.67	43	21.75	21.40	-30	7,599	-0.39%
2018/05/02	44	24.37	4	24.70	23.70	40	7,419	0.54%
2018/04/30	78	23.93	61	23.87	24.20	17	7,147	0.24%
2018/04/27	13	21.94	1	20.30	22.00	12	6,924	0.17%
2018/04/26	10	21.78	25	23.32	21.45	-15	6,817	-0.22%
2018/04/25	12.5	23.61	56.4	23.40	23.80	-43.9	6,690	-0.66%
2018/04/24	14	24.63	17	23.85	24.00	-3	6,694	-0.04%
2018/04/23	1	25.10	0	0.00	25.10	1	6,860	0.01%
2018/04/20	14.2	25.44	9.2	25.46	25.40	5.1	6,824	0.07%
2018/04/19	13	26.17	10	25.45	25.90	3	6,738	0.04%
2018/04/18	3	24.50	1	24.25	24.80	2	6,566	0.03%
2018/04/17	13.1	24.61	14	24.54	24.05	-0.9	6,658	-0.01%
2018/04/16	5	24.14	4	24.35	24.30	1	6,680	0.01%
2018/04/13	12.1	25.22	4.4	25.58	25.50	7.7	6,977	0.11%
2018/04/12	13	25.90	46.2	25.20	26.40	-33.2	6,854	-0.48%
2018/04/11	55.1	24.38	17	24.05	26.05	38.1	6,572	0.58%
2018/04/10	16	23.58	25	22.78	23.70	-9	5,896	-0.15%
2018/04/09	1	22.10	7	22.10	22.10	-6	5,290	-0.11%
2018/04/03	18	19.09	23	19.51	20.10	-5	5,118	-0.10%
2018/04/02	6	18.37	4	18.53	18.40	2	4,878	0.04%
2018/03/31	12	18.57	12	18.82	18.60	0	4,723	0.00%
2018/03/30	59	18.03	36	18.29	18.35	23	4,498	0.51%
2018/03/29	16	16.73	19	17.27	17.70	-3	4,080	-0.07%
2018/03/28	4	15.96	8	16.26	16.20	-4	3,675	-0.11%
2018/03/27	0	0.00	7	15.49	15.80	-7	3,398	-0.21%
2018/03/22	0	0.00	1	14.40	14.30	-1	3,114	-0.03%
2018/03/21	7	14.34	0	0.00	14.30	7	3,114	0.22%
2018/03/19	0	0.00	4	14.29	14.25	-4	3,105	-0.13%
2018/03/16	0	0.00	6	14.43	14.20	-6	3,104	-0.19%
2018/03/13	2	14.15	0	0.00	14.20	2	3,078	0.06%
2018/03/12	0	0.00	10	14.40	14.20	-10	3,072	-0.33%
2018/03/05	0	0.00	1	14.20	14.35	-1	3,012	-0.03%
2018/03/01	2	13.90	3	13.95	13.90	-1	2,966	-0.03%
2018/02/27	10	14.00	2	13.80	13.75	8	2,994	0.27%
2018/02/23	22	13.35	10	13.05	14.00	12	3,000	0.40%
2018/02/21	0	0.00	1	13.35	13.40	-1	2,967	-0.03%
2018/02/12	2	13.00	0	0.00	13.00	2	2,973	0.07%
2018/02/08	0	0.00	10	13.15	13.25	-10	2,973	-0.34%
2018/02/07	1	13.50	0	0.00	13.45	1	2,976	0.03%
2018/02/06	2	13.10	0	0.00	12.80	2	2,951	0.07%
2018/02/01	0	0.00	6.3	14.59	14.60	-6.3	2,930	-0.22%
2018/01/31	20	14.40	1	14.25	14.30	19	2,909	0.65%
2018/01/30	2	14.10	0	0.00	13.95	2	2,988	0.07%
2018/01/26	0	0.00	1	14.15	14.10	-1	3,131	-0.03%
2018/01/25	2	13.95	0	0.00	14.10	2	3,154	0.06%
2018/01/24	25	14.24	0	0.00	14.00	25	3,150	0.79%
2018/01/23	0	0.00	1	14.20	14.50	-1	3,107	-0.03%
2018/01/22	5	14.41	0	0.00	14.30	5	3,099	0.16%
2018/01/19	3	14.55	10	14.64	14.55	-7	3,098	-0.23%
2018/01/18	10	14.90	2	14.80	14.80	8	3,062	0.26%
2018/01/17	10	15.00	10	15.18	15.25	0	2,957	0.00%
2018/01/16	0	0.00	2	13.95	13.95	-2	2,700	-0.07%
2018/01/12	4	14.03	0	0.00	13.80	4	2,617	0.15%
2018/01/11	5	14.02	28	14.30	13.85	-23	2,561	-0.90%
2018/01/10	6	14.83	6	14.88	14.75	0	2,356	0.00%
2018/01/09	25	14.97	15	15.25	15.25	10	2,210	0.45%
2018/01/08	12	13.50	10	13.90	13.90	2	1,768	0.11%
2018/01/05	0	0.00	28	12.63	12.65	-28	1,616	-1.73%