台船 (2208)-永豐金-南京券商分點個股進出

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
17.30
漲跌
▲0.15
漲幅
+0.87%
成交量
2,270張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/09/04	3	17.47	5	17.47	17.35	-2	4,434	-0.05%
2024/09/03	1	18.15	0	0.00	18.15	1	4,376	0.02%
2024/09/02	2	18.45	0	18.55	18.20	2	4,405	0.04%
2024/08/30	0.1	18.60	0	0.00	18.60	0.1	4,383	0.00%
2024/08/29	3	18.68	0	0.00	18.70	3	4,365	0.07%
2024/08/27	21	19.14	18	19.25	19.05	3	4,297	0.07%
2024/08/26	53.7	19.07	53	18.81	18.95	0.7	4,096	0.02%
2024/08/23	39	18.68	47	18.57	18.60	-8	3,845	-0.21%
2024/08/22	0	0.00	33	18.08	18.15	-33	3,575	-0.92%
2024/08/20	3	17.67	0	0.00	17.60	3	3,536	0.08%
2024/08/16	5	17.45	0	0.00	17.45	5	3,549	0.14%
2024/08/15	13	17.85	8	18.35	17.85	5	3,532	0.14%
2024/08/14	20	18.29	21	18.54	18.20	-1	3,526	-0.03%
2024/08/13	7	17.96	0	0.00	18.00	7	3,294	0.21%
2024/08/08	0.1	16.30	0	0.00	16.10	0.1	3,139	0.00%
2024/08/06	3	15.45	0.3	15.25	15.55	2.7	3,176	0.09%
2024/08/02	3	16.90	0	0.00	16.85	3	3,079	0.10%
2024/08/01	0	0.00	1	17.20	17.20	-1	3,081	-0.03%
2024/07/30	0.1	16.72	0	0.00	16.65	0.1	3,096	0.00%
2024/07/29	0.1	16.85	0	0.00	16.70	0.1	3,075	0.00%
2024/07/26	2	16.80	0	0.00	16.80	2	3,055	0.07%
2024/07/23	0.4	17.12	0	0.00	17.00	0.4	3,066	0.01%
2024/07/22	2	17.05	0.1	17.15	17.00	1.9	3,080	0.06%
2024/07/19	0.1	17.40	0	0.00	17.20	0.1	3,079	0.00%
2024/07/18	0	0.00	2	17.45	17.40	-2	3,063	-0.07%
2024/07/16	0.2	17.48	0	0.00	17.30	0.2	3,082	0.01%
2024/07/15	5	17.35	0	0.00	17.35	5	3,134	0.16%
2024/07/11	0.4	17.54	0	0.00	17.45	0.4	3,151	0.01%
2024/07/10	0.1	17.60	0	0.00	17.50	0.1	3,235	0.00%
2024/07/08	0.1	17.85	0	0.00	17.70	0.1	3,386	0.00%
2024/07/04	0.1	17.70	0	0.00	17.70	0.1	3,707	0.00%
2024/06/27	0.1	17.45	0	0.00	17.45	0.1	3,776	0.00%
2024/06/26	0.1	17.45	0	0.00	17.45	0.1	3,784	0.00%
2024/06/24	0	0.00	2	17.93	17.75	-2	3,893	-0.05%
2024/06/19	12	17.41	5	17.55	17.40	7	4,047	0.17%
2024/06/13	1.1	17.50	3	17.55	17.45	-1.9	4,840	-0.04%
2024/06/12	5.1	17.50	0	0.00	17.50	5.1	4,837	0.10%
2024/06/11	5	17.65	0	0.00	17.65	5	4,822	0.10%
2024/06/07	6	17.88	0.2	18.00	17.95	5.8	4,818	0.12%
2024/06/06	4.1	17.65	0	0.00	17.70	4.1	4,818	0.08%
2024/06/05	10	17.80	1	17.80	17.80	9	4,791	0.19%
2024/06/04	0	0.00	6	17.90	17.90	-6	4,809	-0.12%
2024/06/03	1	18.00	0	0.00	18.05	1	4,832	0.02%
2024/05/31	13	17.95	0	0.00	18.10	13	4,852	0.27%
2024/05/30	2	17.95	0	0.00	17.95	2	4,839	0.04%
2024/05/28	2	18.00	4	18.30	18.30	-2	4,831	-0.04%
2024/05/27	2	18.05	0	0.00	18.05	2	4,861	0.04%
2024/05/24	0	18.10	0	0.00	18.05	0	4,881	0.00%
2024/05/20	0	0.00	2	18.90	18.65	-2	5,106	-0.04%
2024/05/15	3	19.00	0	0.00	18.80	3	5,208	0.06%
2024/05/14	0	0.00	1	18.50	18.60	-1	5,105	-0.02%
2024/05/13	2	18.30	0	0.00	18.25	2	5,087	0.04%
2024/05/10	1	18.30	0	0.00	18.25	1	5,090	0.02%
2024/05/08	3	18.02	0	0.00	18.00	3	5,067	0.06%
2024/05/07	0	18.10	0	0.00	18.05	0	5,081	0.00%
2024/04/30	2.5	18.17	0	0.00	18.20	2.5	5,145	0.05%
2024/04/23	0	18.30	0	0.00	18.30	0	5,410	0.00%
2024/04/22	0	18.35	12	18.25	18.45	-12	5,500	-0.22%
2024/04/19	1	18.50	1	18.85	18.70	0	5,679	0.00%
2024/04/18	2	18.93	0.5	19.05	19.05	1.5	6,197	0.02%
2024/04/17	20	18.99	18	18.90	19.00	2	6,202	0.03%
2024/04/16	10	18.90	9	19.44	18.85	1	6,218	0.02%
2024/04/12	0	0.00	1	19.25	19.05	-1	6,116	-0.02%
2024/04/11	4	19.20	0	0.00	19.15	4	6,134	0.07%
2024/04/08	0	0.00	1	19.10	18.90	-1	5,772	-0.02%
2024/04/01	6	18.74	2	18.85	18.90	4	5,790	0.07%
2024/03/29	12	18.95	0	0.00	18.85	12	5,753	0.21%
2024/03/26	0	0.00	1	19.15	18.80	-1	5,614	-0.02%
2024/03/25	3	19.07	0	0.00	19.10	3	5,481	0.05%
2024/03/22	2.1	19.05	12.1	19.05	19.05	-10	5,430	-0.18%
2024/03/20	26	18.92	10	18.75	18.75	16	5,245	0.31%
2024/03/19	2	19.15	8	19.22	19.25	-6	5,153	-0.12%
2024/03/18	1	18.70	2	18.55	18.60	-1	4,770	-0.02%
2024/03/12	0.5	17.85	0	0.00	17.75	0.5	4,430	0.01%
2024/03/11	0.1	17.75	0	0.00	17.75	0.1	4,398	0.00%
2024/03/08	1.1	17.65	0	0.00	17.55	1.1	4,380	0.02%
2024/03/07	0.3	17.83	0	0.00	17.75	0.3	4,387	0.01%
2024/03/06	6	17.90	0	0.00	17.90	6	4,330	0.14%
2024/03/04	0.1	18.00	0	0.00	18.00	0.1	4,260	0.00%
2024/03/01	3	18.20	0	0.00	18.20	3	4,242	0.07%
2024/02/29	0	0.00	1	18.30	18.35	-1	4,228	-0.02%
2024/02/27	0	0.00	5	18.05	18.05	-5	4,145	-0.12%
2024/02/23	0	18.18	0	0.00	17.95	0	4,062	0.00%
2024/02/22	5	18.35	11	18.20	18.20	-6	3,970	-0.15%
2024/02/21	1.1	17.96	0	0.00	17.90	1.1	3,829	0.03%
2024/02/20	5	18.00	0	0.00	18.00	5	3,776	0.13%
2024/02/16	0	0.00	1	18.20	18.15	-1	3,611	-0.03%
2024/02/05	6	17.88	0	0.00	17.90	6	3,542	0.17%
2024/01/31	4	18.10	0	0.00	18.05	4	3,425	0.12%
2024/01/30	1	18.30	0	0.00	18.20	1	3,396	0.03%
2024/01/29	1	18.35	1	18.30	18.25	0	3,358	0.00%
2024/01/23	10	18.45	20	18.45	18.45	-10	3,225	-0.31%
2024/01/19	10.1	17.93	0	0.00	17.95	10.1	3,079	0.33%
2024/01/18	0.2	18.12	0	0.00	18.00	0.2	3,017	0.01%
2024/01/17	3.1	18.22	0	0.00	18.15	3.1	2,941	0.10%
2024/01/16	0.1	18.65	1	18.55	18.55	-0.9	2,832	-0.03%
2024/01/15	1	19.05	1	19.45	19.05	0	2,728	0.00%
2024/01/12	6.1	18.88	3	18.80	18.90	3.1	2,509	0.12%
2024/01/11	4	20.10	0	0.00	20.00	4	1,927	0.21%
2024/01/10	0	0.00	1.1	20.47	20.10	-1.1	1,888	-0.06%
2024/01/09	0	0.00	0.2	20.62	20.45	-0.2	1,843	-0.01%
2024/01/05	1.1	20.39	1	20.60	20.50	0.1	1,685	0.00%
2024/01/04	0.1	20.10	0	0.00	20.00	0.1	1,663	0.00%
2024/01/02	0.1	20.15	0	0.00	20.10	0.1	1,696	0.00%
2023/12/29	0.2	20.18	0	0.00	20.30	0.2	1,680	0.01%
2023/12/21	1	20.70	0	0.00	20.65	1	1,751	0.06%
2023/12/15	0.1	21.40	0	0.00	21.45	0.1	2,161	0.00%
2023/12/12	0	0.00	1	21.45	21.35	-1	2,174	-0.05%
2023/12/04	0	0.00	4	22.11	22.20	-4	2,227	-0.18%
2023/12/01	1	21.75	0	0.00	21.60	1	2,201	0.05%
2023/11/29	2	21.60	2	21.55	21.80	0	2,313	0.00%
2023/11/28	0	0.00	1	21.85	21.70	-1	2,317	-0.04%
2023/11/27	0	21.70	0	0.00	21.60	0	2,333	0.00%
2023/11/24	0	0.00	2	21.55	21.60	-2	2,324	-0.09%
2023/11/14	0.3	20.44	0	0.00	20.50	0.3	2,455	0.01%
2023/11/10	0.2	20.37	0	0.00	20.20	0.2	2,516	0.01%
2023/11/08	0.1	20.70	0	0.00	20.60	0.1	2,556	0.00%
2023/10/31	0.1	20.30	0	0.00	20.15	0.1	2,765	0.00%
2023/10/18	0	0.00	2	20.70	20.70	-2	2,968	-0.07%
2023/10/17	1	21.05	0	0.00	20.85	1	2,985	0.03%
2023/10/16	0.1	21.15	0	0.00	21.10	0.1	3,010	0.00%
2023/10/12	1.1	21.35	0	0.00	21.35	1.1	3,080	0.04%
2023/10/11	1	22.00	0	0.00	21.70	1	3,109	0.03%
2023/10/04	1	21.90	0	0.00	21.90	1	3,129	0.03%
2023/10/02	0	22.65	0	0.00	22.25	0	3,115	0.00%
2023/09/27	5	23.40	5	23.45	23.40	0	3,022	0.00%
2023/09/26	0.1	23.55	10	23.45	23.40	-9.9	3,072	-0.32%
2023/09/25	20	23.90	20	24.20	23.90	0	3,099	0.00%
2023/09/22	16	24.20	16	23.65	24.20	0	3,274	0.00%
2023/09/21	6.1	23.65	6	24.50	23.65	0.1	3,276	0.00%
2023/09/20	10	24.90	4	24.79	24.65	6	3,243	0.18%
2023/09/19	0	0.00	1	24.00	23.90	-1	2,977	-0.03%
2023/09/18	2	23.80	0	0.00	23.65	2	2,948	0.07%
2023/09/15	0.2	23.64	0	0.00	23.45	0.2	2,945	0.01%
2023/09/13	0.1	23.15	0	0.00	23.20	0.1	2,997	0.00%
2023/09/12	0.2	23.31	1	23.70	23.25	-0.8	3,034	-0.03%
2023/09/08	0	0.00	0	24.00	24.00	0	3,078	0.00%
2023/09/06	0	0.00	0.1	23.85	23.80	-0.1	3,151	0.00%
2023/09/04	0	0.00	1	23.75	23.75	-1	3,151	-0.03%
2023/08/31	0.1	22.93	0	0.00	23.20	0.1	3,160	0.00%
2023/08/28	0	22.65	0	0.00	22.65	0	3,299	0.00%
2023/08/25	1	22.80	0	0.00	22.70	1	3,321	0.03%
2023/08/24	7	22.90	9	22.57	22.90	-2	3,332	-0.06%
2023/08/23	0	0.00	1	21.95	22.20	-1	3,301	-0.03%
2023/08/21	0.1	21.38	0	0.00	21.25	0.1	3,437	0.00%
2023/08/18	1	21.45	0	0.00	21.45	1	3,513	0.03%
2023/08/17	0	0.00	2	21.20	21.20	-2	3,639	-0.05%
2023/08/16	1	20.70	0	0.00	20.80	1	3,837	0.03%
2023/08/15	2	21.20	0	0.00	21.25	2	3,863	0.05%
2023/08/10	4.1	21.60	0	0.00	21.65	4.1	4,061	0.10%
2023/08/09	11	23.60	0	0.00	23.55	11	4,065	0.27%
2023/08/02	0	23.55	0	0.00	23.25	0	4,406	0.00%
2023/08/01	0	23.45	0	0.00	23.45	0	4,445	0.00%
2023/07/31	0	0.00	1	23.50	23.35	-1	4,567	-0.02%
2023/07/28	0.1	23.28	0	0.00	23.25	0.1	4,696	0.00%
2023/07/27	1	23.25	0	0.00	23.35	1	4,828	0.02%
2023/07/21	1	23.40	1	23.55	23.40	0	5,369	0.00%
2023/07/19	1	23.25	2	23.25	23.05	-1	5,723	-0.02%
2023/07/18	1	23.35	0	0.00	23.20	1	6,021	0.02%
2023/07/17	0	23.55	0	0.00	23.70	0	6,255	0.00%
2023/07/14	0	23.70	0	0.00	23.70	0	6,647	0.00%
2023/07/12	2	24.10	0	0.00	24.10	2	8,602	0.02%
2023/07/11	0	24.58	0	0.00	24.45	0	10,315	0.00%
2023/07/07	0	0.00	1	24.30	24.15	-1	12,009	-0.01%
2023/07/05	0.2	24.80	1	25.10	24.70	-0.8	12,664	-0.01%
2023/07/04	1	25.00	1	25.10	24.95	0	12,964	0.00%
2023/07/03	0	24.50	3	24.65	24.95	-3	13,434	-0.02%
2023/06/30	2	25.10	0	0.00	24.75	2	13,414	0.01%
2023/06/29	1	24.70	0	0.00	24.75	1	13,260	0.01%
2023/06/27	2	23.85	20	23.75	23.75	-18	13,354	-0.13%
2023/06/20	0	24.35	0	0.00	24.30	0	13,572	0.00%
2023/06/19	0	0.00	1	24.85	24.65	-1	13,584	-0.01%
2023/06/16	0	0.00	1	24.10	24.25	-1	13,523	-0.01%
2023/06/15	2	23.78	0	0.00	24.00	2	13,496	0.01%
2023/06/14	0	23.85	1	23.70	23.80	-1	13,495	-0.01%
2023/06/13	6	24.03	6	24.29	24.00	0	13,476	0.00%
2023/06/12	0	24.40	0	0.00	24.40	0	13,450	0.00%
2023/06/09	2.1	24.85	0	0.00	24.85	2.1	13,444	0.02%
2023/06/08	3	25.30	12	25.02	25.00	-9	13,524	-0.07%
2023/06/07	2	24.95	1	25.00	25.00	1	13,615	0.01%
2023/06/06	0	25.05	0	0.00	25.00	0	13,710	0.00%
2023/06/05	0	0.00	1	25.05	25.25	-1	13,754	-0.01%
2023/05/30	1	24.20	0	0.00	24.20	1	13,743	0.01%
2023/05/29	0	0.00	31.7	24.50	24.45	-31.7	13,846	-0.23%
2023/05/26	4	24.30	3	24.52	24.15	1	14,024	0.01%
2023/05/25	6	25.18	3	25.13	25.00	3	14,202	0.02%
2023/05/24	2	25.48	0	0.00	25.50	2	14,532	0.01%
2023/05/23	2	25.15	1	25.10	25.20	1	14,960	0.01%
2023/05/22	4	25.73	2	25.65	25.75	2	15,172	0.01%
2023/05/19	2	24.55	1	24.75	24.40	1	15,107	0.01%
2023/05/18	0.5	24.60	1	24.65	24.55	-0.5	15,087	0.00%
2023/05/17	1	24.55	0	0.00	24.50	1	15,114	0.01%
2023/05/16	46	24.19	37	24.29	24.20	9	15,064	0.06%
2023/05/15	67	24.33	49	24.12	24.40	18	15,050	0.12%
2023/05/10	11	24.15	0	0.00	24.00	11	14,860	0.07%
2023/05/09	3	24.09	0	0.00	24.00	3	14,813	0.02%
2023/05/08	1	24.51	0	0.00	24.60	1	14,767	0.01%
2023/05/05	1	24.51	2	24.65	24.45	-1	14,788	-0.01%
2023/05/04	14	24.96	13	25.55	24.95	1	14,725	0.01%
2023/05/03	0	25.95	0	0.00	25.60	0	14,602	0.00%
2023/05/02	12	26.33	2	26.25	26.00	10	14,519	0.07%
2023/04/28	1	26.10	1	26.05	25.95	0	14,388	0.00%
2023/04/27	0.1	25.87	1	26.15	25.80	-0.9	14,204	-0.01%
2023/04/26	1	25.65	0	0.00	25.60	1	14,028	0.01%
2023/04/25	4	26.10	4	26.03	25.80	0	13,919	0.00%
2023/04/24	10	26.09	2	26.35	26.20	8	13,643	0.06%
2023/04/21	15	25.81	36	26.13	25.90	-21	13,517	-0.16%
2023/04/20	22	26.37	1.1	26.01	26.00	20.9	13,184	0.16%
2023/04/19	5	26.75	4	26.66	26.35	1	12,924	0.01%
2023/04/18	11	27.01	9	27.26	27.30	2	12,499	0.02%
2023/04/17	34	27.24	74	27.28	28.00	-40	11,720	-0.34%
2023/04/14	27	26.78	41	26.20	26.45	-14	10,447	-0.13%
2023/04/13	122	26.51	145	25.41	26.85	-23	8,708	-0.26%	大買/大賣/
2023/04/12	1	24.54	18	24.39	24.45	-17	7,450	-0.23%
2023/04/11	75.1	23.63	94	24.15	23.60	-18.9	6,981	-0.27%
2023/04/10	31	24.00	21.1	23.90	24.05	9.9	6,724	0.15%
2023/04/07	58.1	22.92	40	23.60	22.80	18.1	6,381	0.28%
2023/04/06	58	23.98	57	24.05	23.75	1	6,051	0.02%
2023/03/30	1	23.50	1	23.55	23.50	0	5,525	0.00%
2023/03/29	0	0.00	1	23.35	23.40	-1	5,514	-0.02%
2023/03/24	0.2	22.70	0	0.00	22.75	0.2	5,266	0.00%
2023/03/21	1	21.80	1	21.85	22.00	0	5,397	0.00%
2023/03/20	0	0.00	30	21.60	21.70	-30	5,399	-0.56%
2023/03/17	35	21.66	0	0.00	21.65	35	5,452	0.64%
2023/03/16	0.1	21.05	0	0.00	21.05	0.1	5,439	0.00%
2023/03/13	12	21.85	12	22.05	21.85	0	5,537	0.00%
2023/03/10	2	22.65	85	23.05	22.55	-83	5,579	-1.49%
2023/03/09	40	23.55	145	23.41	23.55	-105	5,546	-1.89%	大賣/鉅額交易
2023/03/08	22.1	23.22	3	23.00	23.20	19.1	5,953	0.32%
2023/03/07	0.1	22.98	0	0.00	22.90	0.1	6,051	0.00%
2023/03/06	40.1	22.99	0	0.00	23.05	40.1	6,032	0.66%
2023/03/01	0	22.95	0	0.00	22.80	0	6,074	0.00%
2023/02/24	20.1	23.50	2	23.75	23.55	18.1	5,998	0.30%
2023/02/23	128.2	24.14	87	24.39	24.05	41.2	5,785	0.71%	大買/
2023/02/22	2	24.00	0	0.00	24.20	2	5,503	0.04%
2023/02/21	65	23.80	48	23.51	23.90	17	5,138	0.33%
2023/02/20	9	22.99	1.1	22.06	23.25	8	4,657	0.17%
2023/02/16	0.1	20.95	0	0.00	20.85	0.1	4,204	0.00%
2023/02/14	0	0.00	1	21.20	20.65	-1	4,317	-0.02%
2023/02/13	70	20.66	80	21.04	21.00	-10	4,358	-0.23%
2023/02/10	1	20.70	1	20.95	20.65	0	4,522	0.00%
2023/02/09	1	20.40	1	20.35	20.50	0	4,544	0.00%
2023/02/03	0	0.00	1	20.40	20.45	-1	4,443	-0.02%
2023/02/02	0	20.05	3	20.10	20.10	-3	4,350	-0.07%
2023/02/01	3	19.85	3	19.45	19.85	0	4,275	0.00%
2023/01/31	1	19.35	1	19.15	19.35	0	4,223	0.00%
2023/01/13	2	18.45	0	0.00	18.45	2	4,135	0.05%
2023/01/10	0.1	18.85	0	0.00	18.65	0.1	4,124	0.00%
2023/01/09	0.1	18.85	0	0.00	18.70	0.1	4,119	0.00%
2023/01/06	0.1	18.95	2	18.95	18.85	-1.9	4,097	-0.05%
2023/01/05	0.1	19.20	0	0.00	19.00	0.1	4,116	0.00%
2023/01/04	0.1	19.25	0	0.00	19.15	0.1	4,121	0.00%
2023/01/03	0.1	19.30	0	0.00	19.20	0.1	4,122	0.00%
2022/12/28	1	19.70	0	0.00	19.70	1	4,087	0.02%
2022/12/27	5	19.65	5	19.70	19.80	0	4,053	0.00%
2022/12/26	0	0.00	1	19.50	19.55	-1	3,973	-0.03%
2022/12/20	4	19.15	5	19.80	19.15	-1	3,923	-0.03%
2022/12/19	14	19.75	14	20.10	19.75	0	3,892	0.00%
2022/12/13	4	19.70	4	19.80	19.70	0	3,568	0.00%
2022/12/09	2	19.90	2	19.70	19.90	0	3,509	0.00%
2022/12/08	4	19.65	4	19.60	19.65	0	3,437	0.00%
2022/12/06	23	19.67	23	19.90	19.55	0	3,344	0.00%
2022/12/05	0	0.00	1	20.15	19.90	-1	3,272	-0.03%
2022/12/02	8	20.30	6	20.06	19.95	2	3,171	0.06%
2022/12/01	0	0.00	15	19.85	19.55	-15	3,017	-0.50%
2022/11/30	15	20.62	1	20.25	19.90	14	2,906	0.48%
2022/11/29	5	18.50	6	19.85	19.85	-1	2,364	-0.04%
2022/11/24	1	18.60	0	0.00	18.40	1	2,107	0.05%
2022/11/23	5	18.10	0	0.00	18.45	5	2,030	0.25%
2022/11/22	0	0.00	2	18.20	18.25	-2	1,937	-0.10%
2022/11/21	2	17.40	0	0.00	17.40	2	1,863	0.11%
2022/11/17	0	0.00	1	18.00	18.00	-1	1,837	-0.05%
2022/11/16	0	0.00	4	18.00	18.20	-4	1,786	-0.22%
2022/11/14	1	18.55	0	0.00	18.50	1	1,714	0.06%
2022/11/10	0	0.00	2	19.00	18.95	-2	1,586	-0.13%
2022/11/07	0	0.00	5	18.15	18.15	-5	1,088	-0.46%
2022/09/28	2	15.90	0	0.00	15.90	2	902	0.22%
2022/08/26	0	0.00	1	18.70	18.65	-1	1,060	-0.09%
2022/08/09	1	18.25	1	18.25	18.40	0	1,114	0.00%
2022/08/05	1	18.40	0	0.00	18.35	1	1,163	0.09%
2022/07/26	0	0.00	3	18.00	17.90	-3	1,319	-0.23%
2022/07/04	0.1	17.35	0	0.00	17.20	0.1	1,641	0.01%
2022/06/29	0	0.00	1	18.15	18.15	-1	1,648	-0.06%
2022/06/22	0	0.00	2	17.65	17.65	-2	1,676	-0.12%
2022/06/21	0	17.90	0	0.00	18.10	0	1,674	0.00%
2022/06/14	5	18.30	0	0.00	18.45	5	1,683	0.30%
2022/06/10	1	19.30	0	0.00	19.35	1	1,689	0.06%
2022/05/30	1	19.50	0	0.00	19.70	1	1,993	0.05%
2022/05/20	1	19.00	0	0.00	19.00	1	2,073	0.05%
2022/05/12	1.1	19.02	0	0.00	18.85	1.1	2,163	0.05%
2022/05/11	3	19.58	0	0.00	19.70	3	2,092	0.14%
2022/05/09	3	20.00	0	0.00	20.05	3	2,042	0.15%
2022/05/04	13	20.70	13	20.85	20.70	0	2,018	0.00%
2022/04/29	1	21.20	0	0.00	21.00	1	2,039	0.05%
2022/04/26	6	21.87	10	22.00	21.65	-4	1,967	-0.20%
2022/04/20	0	21.80	1	21.75	21.60	-1	1,954	-0.05%
2022/04/19	0	21.55	0	0.00	21.55	0	1,936	0.00%
2022/04/18	0	21.25	0	0.00	21.25	0	1,930	0.00%
2022/04/15	1	21.20	2	21.60	21.45	-1	1,924	-0.05%
2022/04/08	2	20.75	0	0.00	20.75	2	1,982	0.10%
2022/04/07	2	21.00	0	0.00	20.80	2	1,980	0.10%
2022/03/29	0	0.00	13	21.15	21.20	-13	2,000	-0.65%
2022/03/28	13	21.05	0	0.00	21.20	13	1,996	0.65%
2022/03/23	1	21.75	0	0.00	21.75	1	1,997	0.05%
2022/03/04	0	21.80	0	0.00	21.65	0	1,872	0.00%
2022/03/01	0	0.00	1	21.45	21.60	-1	1,868	-0.05%
2022/02/25	1	20.85	0	0.00	20.95	1	1,868	0.05%
2022/02/21	0	21.70	0	0.00	21.70	0	1,882	0.00%
2022/02/18	0	0.00	1	21.60	21.75	-1	1,886	-0.05%
2022/02/16	1	21.15	0	0.00	21.25	1	1,830	0.05%
2022/02/15	0	0.00	5	21.00	20.85	-5	1,835	-0.27%
2022/02/14	6	20.84	0	0.00	20.85	6	1,861	0.32%
2022/01/25	0.1	20.10	0	0.00	20.00	0.1	2,116	0.00%
2022/01/21	0	20.65	0	0.00	20.40	0	2,141	0.00%
2022/01/20	0.1	20.80	0	0.00	20.80	0.1	2,133	0.00%
2022/01/14	0.1	20.92	0	0.00	20.90	0.1	2,168	0.00%
2022/01/13	0.1	21.40	0	0.00	21.15	0.1	2,159	0.00%
2022/01/11	0	21.70	0	0.00	21.55	0	2,150	0.00%
2022/01/04	0	22.15	0	0.00	22.20	0	2,212	0.00%
2021/12/30	0	21.95	0	0.00	21.95	0	2,198	0.00%
2021/12/24	2	21.45	0	0.00	21.45	2	2,348	0.09%
2021/12/20	0	0.00	5	21.70	21.60	-5	2,425	-0.21%
2021/12/14	5	21.50	0	0.00	21.40	5	2,489	0.20%
2021/12/09	1	22.05	0	0.00	22.05	1	2,475	0.04%
2021/12/03	0	21.95	0	0.00	21.95	0	2,497	0.00%
2021/12/01	5	22.05	0	0.00	22.10	5	2,570	0.20%
2021/11/26	0	0.00	0	22.00	22.00	0	2,702	0.00%
2021/11/24	0	0.00	5	22.55	22.50	-5	2,838	-0.18%
2021/11/23	5	22.00	0	0.00	22.00	5	2,835	0.18%
2021/11/19	0.1	22.25	0	0.00	22.15	0.1	2,920	0.01%
2021/11/12	0	0.00	5	22.29	22.40	-5	3,764	-0.13%
2021/11/04	0	0.00	0.1	22.60	22.40	-0.1	4,078	0.00%
2021/11/03	0	0.00	3	23.00	22.90	-3	4,075	-0.07%
2021/11/02	0	0.00	0.1	22.20	22.15	-0.1	4,000	0.00%
2021/11/01	0	0.00	0.1	22.20	22.15	-0.1	4,030	0.00%
2021/10/27	0.1	21.45	0	0.00	21.35	0.1	4,093	0.00%
2021/10/26	4.1	21.60	4	21.45	21.45	0.1	4,169	0.00%
2021/10/25	0	0.00	1	21.30	21.55	-1	4,256	-0.02%
2021/10/19	1	21.40	1	21.60	21.55	0	4,623	0.00%
2021/10/15	0.1	20.85	0	0.00	20.90	0.1	4,860	0.00%
2021/10/14	0	0.00	1	20.70	20.80	-1	4,970	-0.02%
2021/10/12	0.1	21.05	0	0.00	20.70	0.1	5,273	0.00%
2021/10/08	0	21.90	0	0.00	21.65	0	5,619	0.00%
2021/10/04	0	0.00	1	21.55	21.60	-1	6,420	-0.02%
2021/09/28	0	0.00	3	23.10	22.90	-3	8,859	-0.03%
2021/09/24	0.1	23.07	0	0.00	23.05	0.1	9,911	0.00%
2021/09/23	0	22.95	0	0.00	22.90	0	10,734	0.00%
2021/09/22	1	22.75	0	0.00	22.75	1	11,576	0.01%
2021/09/17	0	23.15	0	0.00	23.30	0	12,887	0.00%
2021/09/13	0	23.35	0	0.00	23.30	0	21,568	0.00%
2021/09/10	0	23.40	0	0.00	23.50	0	24,448	0.00%
2021/09/09	0	23.25	0	0.00	23.10	0	26,598	0.00%
2021/09/07	0	23.35	0	0.00	23.50	0	29,832	0.00%
2021/09/06	0	23.70	0	0.00	23.40	0	31,157	0.00%
2021/09/03	0	0.00	36	24.50	23.85	-36	31,286	-0.12%
2021/09/02	36	24.18	3	24.30	24.10	33	31,329	0.11%
2021/09/01	0	0.00	1	24.40	24.10	-1	31,427	0.00%
2021/08/31	0	0.00	2	24.65	24.65	-2	31,969	-0.01%
2021/08/30	0.1	24.15	0	0.00	24.20	0.1	32,038	0.00%
2021/08/27	10	24.05	10	23.95	23.95	0	32,360	0.00%
2021/08/26	0	24.00	0	0.00	24.00	0	32,704	0.00%
2021/08/25	0	0.00	10	24.20	24.20	-10	33,286	-0.03%
2021/08/24	16	24.08	5	23.85	23.85	11	33,357	0.03%
2021/08/23	0	0.00	3	24.10	24.00	-3	33,394	-0.01%
2021/08/20	5	23.25	0	0.00	23.10	5	33,387	0.01%
2021/08/19	3	24.42	3	23.97	23.50	0	33,397	0.00%
2021/08/18	5	22.59	0	0.00	24.10	5	33,180	0.02%
2021/08/16	0.1	23.35	0	0.00	23.20	0.1	33,777	0.00%
2021/08/12	0	23.45	0	0.00	23.45	0	33,970	0.00%
2021/08/10	0	0.00	4	23.75	23.75	-4	34,202	-0.01%
2021/08/06	0	0.00	1	24.15	23.95	-1	34,464	0.00%
2021/08/02	1	24.00	0	0.00	24.20	1	35,478	0.00%
2021/07/26	0	0.00	2	24.85	24.90	-2	36,648	-0.01%
2021/07/21	0	0.00	15	25.24	24.10	-15	37,461	-0.04%
2021/07/20	1	24.80	5	25.15	24.80	-4	38,136	-0.01%
2021/07/19	20	25.60	5	25.25	25.60	15	38,573	0.04%
2021/07/15	0	0.00	2	26.15	25.75	-2	41,689	0.00%
2021/07/14	10	24.60	7	24.99	24.90	3	42,415	0.01%
2021/07/13	6	25.55	8	25.47	25.20	-2	43,019	0.00%
2021/07/12	0.1	26.23	0	0.00	25.80	0.1	42,947	0.00%
2021/07/09	0	26.60	0	0.00	26.40	0	42,805	0.00%
2021/07/08	6	27.20	0	0.00	27.05	6	42,891	0.01%
2021/07/07	2	27.28	9	27.50	27.50	-7	42,832	-0.02%
2021/07/06	186	28.19	174	27.53	28.25	12	42,444	0.03%	大買/大賣/
2021/07/05	3	26.80	0	0.00	26.95	3	41,278	0.01%
2021/07/02	1	26.81	60	26.53	26.60	-59	40,903	-0.14%
2021/07/01	24	27.91	2	28.23	27.10	22	40,656	0.05%
2021/06/30	13	28.12	10	27.50	27.85	3	40,332	0.01%
2021/06/29	139	28.21	123	29.08	28.10	16	39,878	0.04%	大買/大賣/
2021/06/28	17	28.92	18	28.97	28.90	-1	39,901	0.00%
2021/06/25	134	28.04	139	28.99	27.90	-5	38,693	-0.01%	大買/大賣/
2021/06/24	33	29.06	43	28.28	28.45	-10	37,832	-0.03%
2021/06/23	117.1	29.71	21	28.82	28.15	96.1	35,736	0.27%	大買/
2021/06/22	169	32.99	106	32.83	31.25	63	34,203	0.18%	大買/大賣/
2021/06/21	135	30.86	134.1	28.89	31.10	0.9	30,045	0.00%	大買/大賣/
2021/06/18	112	28.22	122.1	28.01	28.30	-10.1	27,198	-0.04%	大買/大賣/
2021/06/17	26	26.75	15	27.08	27.10	11	25,096	0.04%
2021/06/16	31	27.35	28	27.08	26.65	3	24,395	0.01%
2021/06/15	42.1	25.20	66.1	25.67	26.15	-24.1	21,945	-0.11%
2021/06/11	12.1	23.96	4	23.71	23.80	8.1	20,715	0.04%
2021/06/09	7	23.54	10	23.11	23.45	-3	20,648	-0.01%
2021/06/08	12.7	24.22	24.1	24.58	24.10	-11.3	20,565	-0.06%
2021/06/07	7	23.72	8	24.06	23.90	-1	20,083	0.00%
2021/06/04	10	23.97	9.1	23.86	24.10	1	19,964	0.00%
2021/06/03	43	23.93	30	23.48	24.00	13	19,624	0.07%
2021/06/02	82	23.23	91	23.92	23.40	-9	19,299	-0.05%
2021/06/01	0	0.00	1	22.20	22.75	-1	18,664	-0.01%
2021/05/31	47.1	22.07	44	22.65	22.05	3.1	18,570	0.02%
2021/05/28	3.1	22.56	8	22.86	22.65	-5	18,435	-0.03%
2021/05/27	0.1	22.05	1	22.05	21.90	-1	18,259	-0.01%
2021/05/26	1	21.80	1.1	22.10	21.95	-0.1	18,494	0.00%
2021/05/25	10	22.40	17	21.92	22.00	-7	18,527	-0.04%
2021/05/24	13	22.77	1	23.15	22.40	12	18,330	0.07%
2021/05/21	12	21.63	6	21.15	21.90	6	17,771	0.03%
2021/05/19	10	20.25	5	20.40	20.45	5	17,365	0.03%
2021/05/17	5.2	18.59	0	0.00	18.25	5.2	17,120	0.03%
2021/05/14	60	20.05	60	20.29	20.10	0	16,930	0.00%
2021/05/13	5	19.97	1	19.95	19.80	4	16,782	0.02%
2021/05/12	8	21.37	5	21.20	20.75	3	16,521	0.02%
2021/05/11	2.2	23.20	0	0.00	23.00	2.2	16,099	0.01%
2021/05/10	3	24.80	0	0.00	24.65	3	15,833	0.02%
2021/05/07	1	24.70	5	24.00	24.75	-4	15,601	-0.03%
2021/05/05	1	23.55	10	24.15	23.90	-9	15,253	-0.06%
2021/05/04	3	25.13	15	23.74	23.75	-12	15,096	-0.08%
2021/05/03	21	26.20	17.2	25.70	25.50	3.9	14,515	0.03%
2021/04/29	6	24.98	4	25.05	25.30	2	14,021	0.01%
2021/04/28	13	25.97	9	25.86	25.65	4	13,724	0.03%
2021/04/27	10	26.63	8	27.26	26.50	2	13,380	0.01%
2021/04/26	16	27.35	18.4	26.72	27.30	-2.4	12,907	-0.02%
2021/04/23	20	25.89	13	25.93	25.80	7	12,086	0.06%
2021/04/22	40	29.19	48	28.95	27.00	-8	11,549	-0.07%
2021/04/21	94.4	26.91	75	27.21	27.60	19.4	9,621	0.20%
2021/04/20	22	25.48	2	25.90	25.10	20	8,117	0.25%
2021/04/19	0	0.00	44	23.38	24.60	-44	7,019	-0.63%
2021/04/16	0	0.00	2	22.10	22.40	-2	6,198	-0.03%
2021/04/15	80	22.17	50	22.35	22.15	30	6,025	0.50%
2021/04/14	1	22.30	2	22.00	22.35	-1	5,967	-0.02%
2021/04/13	6	22.07	3	22.15	21.90	3	5,771	0.05%
2021/04/09	88	22.56	84	22.64	22.60	4	5,550	0.07%
2021/04/08	6	22.47	9	22.42	22.50	-3	5,392	-0.06%
2021/04/07	5	22.00	0.1	22.10	22.15	4.9	5,263	0.09%
2021/04/06	79.1	22.39	80	22.45	22.40	-0.9	5,191	-0.02%
2021/04/01	6	21.88	9	21.77	22.15	-3	5,110	-0.06%
2021/03/31	14	21.50	178	21.69	21.45	-164	4,798	-3.42%	大賣/鉅額交易
2021/03/30	0	0.00	4	22.75	22.25	-4	3,993	-0.10%
2021/03/29	0	0.00	1	22.40	22.40	-1	4,034	-0.02%
2021/03/26	1	22.30	0	0.00	22.35	1	4,748	0.02%
2021/03/25	1	22.45	0	0.00	22.40	1	5,212	0.02%
2021/03/24	0	0.00	2	22.60	22.55	-2	5,463	-0.04%
2021/03/23	1	22.55	0	0.00	22.75	1	5,487	0.02%
2021/03/22	4	22.95	4	22.70	22.95	0	5,462	0.00%
2021/03/18	1	22.60	0	0.00	22.60	1	5,313	0.02%
2021/03/17	7	22.83	0	0.00	22.90	7	5,234	0.13%
2021/03/16	4	22.60	0	0.00	23.10	4	5,088	0.08%
2021/03/11	2	21.90	0	0.00	21.90	2	4,838	0.04%
2021/03/10	2	22.50	0	0.00	22.45	2	4,710	0.04%
2021/03/02	1	23.50	0	0.00	23.40	1	4,574	0.02%
2021/02/26	3.1	23.95	0	0.00	23.95	3.1	4,553	0.07%
2021/02/25	0	0.00	1	26.50	26.50	-1	4,253	-0.02%
2021/02/22	1	25.15	0	0.00	25.10	1	4,051	0.02%
2021/01/20	0	0.00	4	24.48	24.05	-4	3,859	-0.10%
2021/01/15	1	25.85	0	0.00	25.40	1	3,820	0.03%
2021/01/08	1	26.60	0	0.00	26.45	1	3,680	0.03%
2021/01/07	4	27.00	0	0.00	26.90	4	3,658	0.11%
2021/01/06	1	27.00	0	0.00	26.50	1	3,633	0.03%
2021/01/05	1	27.70	0	0.00	27.60	1	3,567	0.03%
2021/01/04	0	0.00	1	28.25	28.25	-1	3,547	-0.03%
2020/12/31	0.1	28.70	0	0.00	28.45	0.1	3,478	0.00%
2020/12/29	15	28.87	24	29.51	28.80	-9	3,435	-0.26%
2020/12/28	9	29.83	3	28.80	29.35	6	3,310	0.18%
2020/12/24	2	28.65	2	29.00	28.65	0	2,989	0.00%
2020/12/23	1	27.90	2	29.00	29.00	-1	2,911	-0.03%
2020/12/22	5	31.90	1	30.00	28.05	4	2,739	0.15%
2020/12/18	0	0.00	22	27.53	28.15	-22	1,510	-1.46%
2020/12/16	0	0.00	1	25.15	25.30	-1	1,210	-0.08%
2020/12/08	0	0.00	1	25.15	25.15	-1	1,410	-0.07%
2020/11/30	0	25.10	0	0.00	24.90	0	1,571	0.00%
2020/11/19	0	0.00	5	24.25	24.15	-5	1,559	-0.32%
2020/11/13	5	23.70	0	0.00	24.05	5	1,680	0.30%
2020/11/12	3	24.08	0	0.00	23.85	3	1,789	0.17%
2020/11/11	1	24.50	0	0.00	24.60	1	1,765	0.06%
2020/10/12	0	0.00	1	25.00	25.15	-1	2,325	-0.04%
2020/09/18	2	25.10	2	25.20	24.95	0	2,367	0.00%
2020/09/14	0	0.00	37	25.10	25.10	-37	2,380	-1.55%
2020/09/11	37	26.31	5	26.40	25.25	32	2,354	1.36%
2020/09/07	2	25.70	2	26.00	25.70	0	2,099	0.00%
2020/08/24	0	0.00	5	24.10	24.25	-5	2,011	-0.25%
2020/08/20	2	24.35	0	0.00	24.15	2	2,068	0.10%
2020/08/18	1	26.10	1	25.60	25.35	0	1,980	0.00%
2020/08/12	0	0.00	2	24.75	24.90	-2	1,902	-0.11%
2020/08/07	0	0.00	4	26.35	25.70	-4	1,868	-0.21%
2020/08/05	4	25.25	0	0.00	25.25	4	1,845	0.22%
2020/08/04	0	0.00	1	25.70	25.65	-1	1,869	-0.05%
2020/08/03	0	0.00	5	26.28	26.40	-5	1,840	-0.27%
2020/07/31	1	24.65	0	0.00	24.80	1	1,786	0.06%
2020/07/30	0	0.00	2	25.35	25.15	-2	1,897	-0.11%
2020/07/29	0	0.00	2	25.10	24.70	-2	1,876	-0.11%
2020/07/24	0	0.00	25	24.50	24.05	-25	1,834	-1.36%
2020/07/23	27	24.44	0	0.00	24.40	27	1,835	1.47%
2020/07/22	20	24.94	18	24.78	24.70	2	1,832	0.11%
2020/07/21	0	0.00	2	24.65	24.60	-2	1,772	-0.11%
2020/07/20	9	24.55	7	24.76	24.75	2	1,759	0.11%
2020/07/17	2	24.35	2	24.15	24.10	0	1,737	0.00%
2020/07/16	2	24.23	4	24.30	24.55	-2	1,758	-0.11%
2020/07/15	81	24.46	83	23.87	23.80	-2	1,746	-0.11%
2020/07/14	2	23.55	2	23.60	23.60	0	1,664	0.00%
2020/07/13	14	23.64	13	23.72	23.70	1	1,671	0.06%
2020/07/10	4	23.40	4	23.45	23.30	0	1,669	0.00%
2020/07/09	11	24.20	11	23.90	23.90	0	1,663	0.00%
2020/07/08	33	23.84	34	23.67	23.65	-1	1,627	-0.06%
2020/07/07	3	23.55	2	23.45	23.45	1	1,623	0.06%
2020/07/06	1	23.70	0	0.00	23.70	1	1,629	0.06%
2020/06/30	0	0.00	1	23.20	23.20	-1	1,632	-0.06%
2020/06/23	1	23.00	0	0.00	22.95	1	1,630	0.06%
2020/06/22	1	23.60	0	0.00	23.25	1	1,611	0.06%
2020/06/18	1	23.80	1	24.00	23.70	0	1,618	0.00%
2020/06/17	1	23.80	1	24.15	23.95	0	1,621	0.00%
2020/06/15	5	23.55	0	0.00	23.50	5	1,655	0.30%
2020/06/12	1	23.55	1	23.80	23.75	0	1,657	0.00%
2020/06/11	5	24.53	0	0.00	24.05	5	1,669	0.30%
2020/06/10	1	25.05	0	0.00	25.00	1	1,645	0.06%
2020/06/09	1	25.35	0	0.00	25.30	1	1,662	0.06%
2020/06/08	2	25.45	5	25.61	25.55	-3	1,676	-0.18%
2020/06/04	1	24.90	0	0.00	24.80	1	1,634	0.06%
2020/06/03	3	25.05	0	0.00	25.00	3	1,644	0.18%
2020/06/01	2	25.08	2	25.00	25.10	0	1,619	0.00%
2020/05/29	2	25.00	6	25.35	24.80	-4	1,600	-0.25%
2020/05/28	2	24.63	0	0.00	24.50	2	1,548	0.13%
2020/05/22	1	23.80	1	23.85	23.80	0	1,481	0.00%
2020/05/21	2	24.30	0	0.00	24.30	2	1,473	0.14%
2020/05/18	5	24.26	3	24.45	24.50	2	1,404	0.14%
2020/05/14	2	24.10	0	0.00	23.75	2	1,366	0.15%
2020/05/12	0	0.00	1	24.80	24.75	-1	1,322	-0.08%
2020/05/11	1	24.45	0	0.00	25.00	1	1,306	0.08%
2020/05/07	3	23.77	0	0.00	23.90	3	1,277	0.23%
2020/05/06	1	24.35	0	0.00	24.35	1	1,248	0.08%
2020/04/17	1	20.00	0	0.00	19.85	1	1,112	0.09%
2020/04/13	1	19.00	0	0.00	18.70	1	1,133	0.09%
2020/04/08	0	0.00	0	18.75	18.85	0	1,137	0.00%
2020/03/31	1	18.05	1	18.20	17.60	0	1,123	0.00%
2020/03/13	0	0.00	3	19.10	19.30	-3	1,002	-0.30%
2020/03/09	1	22.85	0	0.00	22.55	1	920	0.11%
2020/02/27	1	23.35	0	0.00	23.10	1	885	0.11%
2020/02/18	0.7	24.05	0	0.00	24.05	0.7	849	0.09%
2020/01/31	1	24.55	0	0.00	24.60	1	847	0.12%
2020/01/30	2	24.90	0	0.00	24.50	2	834	0.24%
2020/01/20	1	26.20	0	0.00	26.25	1	799	0.13%
2020/01/16	2	26.40	0	0.00	26.40	2	792	0.25%
2020/01/15	0	26.35	1	26.40	26.40	-1	800	-0.12%
2020/01/13	2	26.60	0	0.00	26.50	2	870	0.23%
2019/12/17	1	26.70	0	0.00	26.75	1	826	0.12%
2019/12/03	1	26.40	0	0.00	26.40	1	1,042	0.09%
2019/11/07	0	0.00	1	27.50	27.60	-1	1,107	-0.09%
2019/10/22	9	27.55	30	27.85	27.15	-21	1,115	-1.88%
2019/10/21	30	27.50	1	27.15	27.50	29	1,079	2.69%
2019/10/18	1	26.95	0	0.00	26.90	1	1,060	0.09%
2019/09/27	0	0.00	1	26.15	25.90	-1	1,234	-0.08%
2019/09/16	1	26.50	0	0.00	26.45	1	1,225	0.08%
2019/09/06	0	0.00	4.2	25.65	25.65	-4.2	1,167	-0.36%
2019/07/18	2	27.35	2	27.65	27.30	0	1,714	0.00%
2019/07/17	2	27.43	0	0.00	27.25	2	1,666	0.12%
2019/07/16	0	0.00	0.4	27.05	27.05	-0.4	1,607	-0.03%
2019/07/09	15	26.85	15	26.45	26.45	0	1,643	0.00%
2019/07/01	0	0.00	3	26.50	26.40	-3	1,602	-0.19%
2019/06/19	3	26.30	0	0.00	26.30	3	1,825	0.16%
2019/05/28	0	0.00	0.1	26.95	26.95	-0.1	2,144	0.00%
2019/05/27	0	0.00	2	27.00	27.30	-2	2,227	-0.09%
2019/05/23	2	27.05	0	0.00	27.00	2	2,339	0.09%
2019/05/21	1	27.90	42	28.13	27.20	-41	2,470	-1.66%
2019/05/20	43	27.34	3	27.12	27.40	40	2,634	1.52%
2019/05/16	0	0.00	20	26.10	25.75	-20	2,891	-0.69%
2019/05/07	20	27.61	0	0.00	27.40	20	3,076	0.65%
2019/05/06	2	27.90	0	0.00	27.65	2	3,088	0.06%
2019/04/24	0	0.00	10	26.25	26.25	-10	3,056	-0.33%
2019/04/22	17	26.74	5	26.40	26.40	12	3,045	0.39%
2019/04/17	0	0.00	20	26.40	26.40	-20	3,068	-0.65%
2019/04/15	20	27.35	0	0.00	27.05	20	3,029	0.66%
2019/04/11	15	27.70	15	27.65	27.65	0	3,012	0.00%
2019/04/10	0	0.00	2	27.90	27.60	-2	3,007	-0.07%
2019/04/08	0	0.00	10	27.45	27.40	-10	2,986	-0.33%
2019/04/03	20	27.35	10	27.30	27.30	10	2,986	0.33%
2019/04/02	20	27.50	20	27.30	27.30	0	2,980	0.00%
2019/04/01	1	27.80	0	0.00	27.30	1	2,993	0.03%
2019/03/27	20	28.20	20	28.50	28.50	0	2,985	0.00%
2019/03/26	20	28.05	20	28.00	28.00	0	2,961	0.00%
2019/03/21	0	0.00	1	29.60	29.50	-1	2,877	-0.03%
2019/03/20	1	29.40	3	29.48	29.25	-2	2,735	-0.07%
2019/03/19	0	0.00	10	28.65	28.45	-10	2,623	-0.38%
2019/03/15	0	0.00	5	28.70	28.70	-5	2,579	-0.19%
2019/03/14	20	27.75	5	27.60	27.60	15	2,546	0.59%
2019/03/13	20	27.40	20	27.35	27.35	0	2,561	0.00%
2019/03/11	16	27.11	16	27.75	27.75	0	2,571	0.00%
2019/03/08	15	27.15	15	27.20	27.20	0	2,575	0.00%
2019/02/27	10	28.60	12	28.69	28.60	-2	2,611	-0.08%
2019/02/26	0	0.00	15	28.80	28.80	-15	2,590	-0.58%
2019/02/25	0	0.00	38	29.14	29.35	-38	2,499	-1.52%
2019/02/22	20	28.95	10	28.45	28.20	10	2,414	0.41%
2019/02/21	15	29.18	20	28.88	28.95	-5	2,371	-0.21%
2019/02/20	39	28.77	5	28.90	28.95	34	2,315	1.47%
2019/02/19	5	28.81	43	28.64	29.10	-38	2,203	-1.72%
2019/02/18	45	26.60	55	26.68	26.70	-10	1,946	-0.51%
2019/02/15	171	25.78	109	26.02	26.15	62	1,928	3.22%	大買/大賣/
2019/02/13	0	0.00	2	24.33	24.60	-2	1,714	-0.12%
2019/02/12	2	24.15	3	24.50	24.30	-1	1,684	-0.06%
2019/01/28	1	25.90	0	0.00	25.70	1	1,539	0.06%
2019/01/23	0	0.00	2	25.20	25.05	-2	1,460	-0.14%
2019/01/21	2	24.40	0	0.00	24.50	2	1,468	0.14%
2019/01/11	0	0.00	28	24.80	24.40	-28	1,529	-1.83%
2019/01/10	28	24.52	0	0.00	24.25	28	1,525	1.84%
2019/01/09	1	24.40	0	0.00	24.40	1	1,516	0.07%
2019/01/08	0	0.00	1	25.05	24.80	-1	1,519	-0.07%
2019/01/07	0	0.00	1	24.45	24.60	-1	1,523	-0.07%
2019/01/02	1	24.85	0	0.00	24.90	1	1,640	0.06%
2018/12/22	1	26.40	0	0.00	26.20	1	2,224	0.04%
2018/12/06	1	28.40	0	0.00	27.55	1	3,137	0.03%
2018/12/05	1	28.60	6	28.80	28.85	-5	3,123	-0.16%
2018/12/04	0	0.00	4	29.55	29.10	-4	3,116	-0.13%
2018/11/30	7	28.91	0	0.00	28.85	7	3,110	0.23%
2018/11/27	1	29.90	0	0.00	29.90	1	3,056	0.03%
2018/11/14	0	0.00	2	34.58	33.65	-2	2,998	-0.07%
2018/11/13	1	32.65	0	0.00	32.50	1	2,910	0.03%
2018/11/12	0	0.00	2	32.70	32.35	-2	2,919	-0.07%
2018/11/09	0	0.00	2	32.65	33.00	-2	2,909	-0.07%
2018/11/07	2	32.68	2	33.23	32.60	0	2,903	0.00%
2018/11/02	0	32.95	0	0.00	32.95	0	2,855	0.00%
2018/10/26	0	0.00	1	31.75	31.40	-1	2,769	-0.04%
2018/10/18	0	0.00	5	32.50	32.05	-5	2,966	-0.17%
2018/10/11	8	31.50	0	0.00	31.50	8	2,980	0.27%
2018/10/08	5	35.65	20	35.81	35.30	-15	2,986	-0.50%
2018/10/04	10	37.70	34	37.66	37.75	-24	2,988	-0.80%
2018/10/03	12	38.53	2	38.98	38.10	10	2,958	0.34%
2018/10/02	3	40.23	1	40.30	40.05	2	2,852	0.07%
2018/09/28	15	41.76	0	0.00	39.80	15	2,552	0.59%
2018/09/27	89	42.41	65	41.41	42.70	24	2,425	0.99%
2018/09/26	53	41.05	64.5	39.66	41.15	-11.5	2,053	-0.56%
2018/09/25	0	0.00	4	37.45	37.45	-4	1,803	-0.22%
2018/09/21	4	34.78	0	0.00	34.05	4	1,777	0.23%
2018/09/20	0	0.00	2	35.00	34.70	-2	1,790	-0.11%
2018/09/19	4	34.85	0	0.00	34.15	4	1,866	0.21%
2018/09/18	2	33.40	2	33.05	33.00	0	1,875	0.00%
2018/09/07	0	0.00	1.8	33.55	33.55	-1.8	2,352	-0.08%
2018/09/05	0	0.00	18	34.82	35.10	-18	2,415	-0.75%
2018/09/04	18	35.17	0	0.00	35.30	18	2,495	0.72%
2018/09/03	6	35.58	6	34.50	34.50	0	2,529	0.00%
2018/08/29	0.6	36.45	0	0.00	36.45	0.6	2,620	0.02%
2018/08/28	0.6	36.85	0	0.00	36.85	0.6	2,667	0.02%
2018/08/15	0	0.00	1	33.30	33.15	-1	3,272	-0.03%
2018/08/02	1	37.70	0	0.00	37.75	1	4,827	0.02%
2018/08/01	0	0.00	0.4	38.65	38.65	-0.4	4,964	-0.01%
2018/07/31	5.3	42.01	0	0.00	41.10	5.3	5,096	0.10%
2018/07/16	2	16.55	2	16.73	16.55	0	5,300	0.00%
2018/07/06	0	0.00	1	15.20	15.45	-1	6,457	-0.02%
2018/07/05	1	15.60	0	0.00	15.20	1	7,094	0.01%
2018/06/28	0	0.00	11	17.83	17.75	-11	8,279	-0.13%
2018/06/26	0	0.00	1	17.95	17.65	-1	9,058	-0.01%
2018/06/20	0	0.00	2	19.23	19.10	-2	9,512	-0.02%
2018/06/19	3	19.83	4	19.78	19.35	-1	9,482	-0.01%
2018/06/14	2	19.73	3	20.02	19.70	-1	9,338	-0.01%
2018/06/13	0	0.00	4	19.38	19.70	-4	9,122	-0.04%
2018/06/12	1	18.10	0	0.00	17.95	1	8,940	0.01%
2018/06/05	1	18.85	9	18.67	18.50	-8	8,900	-0.09%
2018/06/04	0	0.00	1	18.80	18.85	-1	8,870	-0.01%
2018/06/01	3	19.27	1	19.30	18.90	2	8,831	0.02%
2018/05/31	1	18.50	5	18.65	18.20	-4	8,761	-0.05%
2018/05/30	0	0.00	7	18.57	18.50	-7	8,779	-0.08%
2018/05/29	8	18.81	1	18.50	18.45	7	8,778	0.08%
2018/05/24	0	0.00	3	19.18	19.30	-3	8,710	-0.03%
2018/05/23	1	18.55	1	18.15	18.05	0	8,637	0.00%
2018/05/22	5	19.20	5	19.00	18.95	0	8,568	0.00%
2018/05/18	0	0.00	5	19.05	19.50	-5	8,493	-0.06%
2018/05/17	10	19.69	18	19.25	19.15	-8	8,462	-0.09%
2018/05/16	1	20.55	3	20.45	20.30	-2	8,321	-0.02%
2018/05/15	3	20.97	22	20.95	20.85	-19	8,292	-0.23%
2018/05/14	14	20.33	1	20.35	20.30	13	8,277	0.16%
2018/05/11	3	20.75	6	20.83	20.70	-3	8,260	-0.04%
2018/05/10	15	21.19	9	20.92	20.90	6	8,217	0.07%
2018/05/09	9	20.39	14	21.73	21.50	-5	8,186	-0.06%
2018/05/08	19	21.02	1	20.95	20.90	18	8,040	0.22%
2018/05/07	17	20.64	17	21.64	22.00	0	7,918	0.00%
2018/05/04	18	20.45	10	20.14	20.05	8	7,744	0.10%
2018/05/03	13	21.52	2	22.18	21.40	11	7,599	0.14%
2018/05/02	9	24.32	24	23.98	23.70	-15	7,419	-0.20%
2018/04/30	6	23.44	6	23.55	24.20	0	7,147	0.00%
2018/04/27	9	19.91	11	21.45	22.00	-2	6,924	-0.03%
2018/04/26	9	22.31	2	21.50	21.45	7	6,817	0.10%
2018/04/25	14	23.48	5	23.75	23.80	9	6,690	0.13%
2018/04/24	9	24.65	0	0.00	24.00	9	6,694	0.13%
2018/04/23	4	25.05	2	25.80	25.10	2	6,860	0.03%
2018/04/20	10	25.27	2	25.60	25.40	8	6,824	0.12%
2018/04/19	12	25.85	3	25.93	25.90	9	6,738	0.13%
2018/04/17	3	24.43	3	24.10	24.05	0	6,658	0.00%
2018/04/16	9	24.56	18	24.35	24.30	-9	6,680	-0.13%
2018/04/13	19	26.07	0	0.00	25.50	19	6,977	0.27%
2018/04/12	5	26.19	16	25.95	26.40	-11	6,854	-0.16%
2018/04/11	18	23.98	1	26.00	26.05	17	6,572	0.26%
2018/04/10	2	24.30	3	23.17	23.70	-1	5,896	-0.02%
2018/04/09	1	22.10	0	0.00	22.10	1	5,290	0.02%
2018/04/03	1	18.65	0	0.00	20.10	1	5,118	0.02%
2018/03/31	0	0.00	7	18.41	18.60	-7	4,723	-0.15%
2018/03/30	5	17.85	0	0.00	18.35	5	4,498	0.11%
2018/03/29	3	17.25	0	0.00	17.70	3	4,080	0.07%
2018/03/27	0	0.00	1.2	15.80	15.80	-1.2	3,398	-0.03%
2018/03/19	0	0.00	1	14.25	14.25	-1	3,105	-0.03%
2018/03/12	1	14.25	0	0.00	14.20	1	3,072	0.03%
2018/03/02	0	0.00	1	13.80	13.95	-1	2,966	-0.03%
2018/02/22	1	13.20	0	0.00	13.05	1	2,968	0.03%
2018/01/25	0	0.00	2	14.00	14.10	-2	3,154	-0.06%
2018/01/18	2	14.70	0	0.00	14.80	2	3,062	0.07%
2018/01/17	0	0.00	9	15.06	15.25	-9	2,957	-0.30%
2018/01/16	1	14.05	0	0.00	13.95	1	2,700	0.04%
2018/01/11	0	0.00	3	14.15	13.85	-3	2,561	-0.12%
2018/01/09	6	14.99	0	0.00	15.25	6	2,210	0.27%
2018/01/05	0	0.00	4	12.65	12.65	-4	1,616	-0.25%
2018/01/02	0	0.00	30	11.40	11.45	-30	1,450	-2.07%