台船 (2208)-富邦-新營券商分點個股進出

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
18.20
漲跌
▼0.15
漲幅
-0.82%
成交量
1,384張
產業
上市航運類股
563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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	6	18.18	0	0.00	18.20	6	5,145	0.12%
2024/04/29	2	18.25	4	18.38	18.35	-2	5,227	-0.04%
2024/04/26	3	18.10	1	18.10	18.15	2	5,244	0.04%
2024/04/25	3	18.05	0	0.00	18.10	3	5,267	0.06%
2024/04/24	1	18.25	0	0.00	18.30	1	5,312	0.02%
2024/04/23	10	18.33	0	0.00	18.30	10	5,410	0.18%
2024/04/22	9	18.46	10	18.40	18.45	-1	5,500	-0.02%
2024/04/19	5	18.85	0	0.00	18.70	5	5,679	0.09%
2024/04/18	5	19.10	0	0.00	19.05	5	6,197	0.08%
2024/04/16	1.3	18.87	1	19.00	18.85	0.3	6,218	0.00%
2024/04/15	6	19.57	10	19.60	19.40	-4	6,169	-0.06%
2024/04/12	0	0.00	30	19.05	19.05	-30	6,116	-0.49%
2024/04/11	5	19.20	3	19.20	19.15	2	6,134	0.03%
2024/04/10	47	19.96	25	19.68	19.50	22	6,071	0.36%
2024/04/09	0	0.00	2	19.10	19.05	-2	5,805	-0.03%
2024/04/08	0	0.00	2	19.15	18.90	-2	5,772	-0.03%
2024/04/03	8	18.59	1	18.50	18.85	7	5,764	0.12%
2024/04/01	1	18.75	1	18.75	18.90	0	5,790	0.00%
2024/03/29	1	18.85	0	0.00	18.85	1	5,753	0.02%
2024/03/28	2	19.15	0	0.00	18.95	2	5,740	0.03%
2024/03/27	0	0.00	1	19.25	19.10	-1	5,696	-0.02%
2024/03/26	17	19.24	0	0.00	18.80	17	5,614	0.30%
2024/03/25	10	19.08	2	19.10	19.10	8	5,481	0.15%
2024/03/22	0.2	19.10	24	19.10	19.05	-23.8	5,430	-0.44%
2024/03/21	5	18.70	1	18.90	18.90	4	5,313	0.08%
2024/03/20	5	18.75	0	0.00	18.75	5	5,245	0.10%
2024/03/19	25	19.10	28	19.21	19.25	-3	5,153	-0.06%
2024/03/18	6	18.30	15	18.71	18.60	-9	4,770	-0.19%
2024/03/15	0	17.70	0	0.00	17.75	0	4,490	0.00%
2024/03/14	0	0.00	1	17.60	17.60	-1	4,455	-0.02%
2024/03/13	0	0.00	2	17.75	17.65	-2	4,453	-0.04%
2024/03/12	3	17.85	1	17.75	17.75	2	4,430	0.05%
2024/03/08	1	17.65	0	0.00	17.55	1	4,380	0.02%
2024/03/07	1	17.75	0	0.00	17.75	1	4,387	0.02%
2024/03/06	4	17.98	30	17.90	17.90	-26	4,330	-0.60%
2024/03/04	2	18.05	0	0.00	18.00	2	4,260	0.05%
2024/02/27	0	0.00	2	18.18	18.05	-2	4,145	-0.05%
2024/02/22	22	18.16	17	18.23	18.20	5	3,970	0.13%
2024/02/21	10	17.90	5	17.95	17.90	5	3,829	0.13%
2024/02/20	5	18.10	0	0.00	18.00	5	3,776	0.13%
2024/02/19	6	17.85	0	0.00	18.15	6	3,678	0.16%
2024/02/16	8	18.19	0	0.00	18.15	8	3,611	0.22%
2024/02/15	4	18.04	1	17.85	18.15	3	3,584	0.08%
2024/02/05	0	0.00	20	17.70	17.90	-20	3,542	-0.56%
2024/02/02	0	0.00	2	18.10	18.05	-2	3,471	-0.06%
2024/02/01	3	18.20	0	0.00	18.25	3	3,441	0.09%
2024/01/31	2	18.20	0	0.00	18.05	2	3,425	0.06%
2024/01/29	3	18.28	30	18.30	18.25	-27	3,358	-0.80%
2024/01/26	2	18.50	0	0.00	18.40	2	3,340	0.06%
2024/01/25	0	0.00	1	18.55	18.55	-1	3,323	-0.03%
2024/01/24	2	18.60	3	18.63	18.60	-1	3,298	-0.03%
2024/01/23	1	18.45	2	18.40	18.45	-1	3,225	-0.03%
2024/01/19	56.8	18.17	0	0.00	17.95	56.8	3,079	1.84%
2024/01/18	2.6	18.09	2	18.00	18.00	0.6	3,017	0.02%
2024/01/17	5	18.36	0	0.00	18.15	5	2,941	0.17%
2024/01/16	2	18.55	4	18.66	18.55	-2	2,832	-0.07%
2024/01/15	6	19.16	2	19.20	19.05	4	2,728	0.15%
2024/01/12	15.6	18.97	3	18.85	18.90	12.6	2,509	0.50%
2024/01/11	2	20.15	1	20.05	20.00	1	1,927	0.05%
2024/01/10	0	0.00	2	20.78	20.10	-2	1,888	-0.11%
2024/01/09	1	20.55	5	20.61	20.45	-4	1,843	-0.22%
2024/01/08	8	20.79	10	20.99	20.90	-2	1,802	-0.11%
2024/01/05	0	0.00	10	20.44	20.50	-10	1,685	-0.59%
2024/01/04	4	20.04	0	0.00	20.00	4	1,663	0.24%
2024/01/03	1	20.10	5	20.12	20.10	-4	1,701	-0.24%
2024/01/02	7	20.11	0	0.00	20.10	7	1,696	0.41%
2023/12/28	1	20.25	0	0.00	20.25	1	1,655	0.06%
2023/12/27	0	0.00	16	20.45	20.45	-16	1,648	-0.97%
2023/12/26	13	20.30	0	0.00	20.50	13	1,676	0.78%
2023/12/22	3	20.60	0	0.00	20.50	3	1,727	0.17%
2023/12/19	4	20.65	0	0.00	20.60	4	1,821	0.22%
2023/12/18	12	21.29	0	0.00	21.20	12	1,888	0.64%
2023/12/15	6	21.38	0	0.00	21.45	6	2,161	0.28%
2023/12/14	0	0.00	6	21.65	21.80	-6	2,178	-0.28%
2023/12/12	0	0.00	1	21.45	21.35	-1	2,174	-0.05%
2023/12/08	9	21.52	0	0.00	21.30	9	2,179	0.41%
2023/12/07	1	21.55	0	0.00	21.55	1	2,203	0.05%
2023/12/04	1	21.90	3	22.20	22.20	-2	2,227	-0.09%
2023/11/27	0	0.00	1	21.80	21.60	-1	2,333	-0.04%
2023/11/24	2	21.55	33	21.54	21.60	-31	2,324	-1.33%
2023/11/23	0	0.00	4	21.25	21.25	-4	2,306	-0.17%
2023/11/21	10	21.25	0	0.00	21.15	10	2,337	0.43%
2023/11/20	0	0.00	2	21.15	21.15	-2	2,410	-0.08%
2023/11/16	0	0.00	2	20.90	20.90	-2	2,455	-0.08%
2023/11/15	3	20.50	7	20.73	20.85	-4	2,452	-0.16%
2023/11/10	6	20.28	0	0.00	20.20	6	2,516	0.24%
2023/11/09	1	20.35	0	0.00	20.45	1	2,527	0.04%
2023/11/06	0	0.00	1	20.85	20.90	-1	2,735	-0.04%
2023/10/24	0	0.00	10	20.30	20.40	-10	2,890	-0.35%
2023/10/23	0	0.00	1	20.25	20.25	-1	2,906	-0.03%
2023/10/20	0	0.00	1	20.40	20.30	-1	2,939	-0.03%
2023/10/19	2	20.90	0	0.00	20.70	2	2,950	0.07%
2023/10/18	3	20.70	6.1	20.66	20.70	-3.1	2,968	-0.10%
2023/10/17	0.1	21.00	0	0.00	20.85	0.1	2,985	0.00%
2023/10/16	2	21.10	0	0.00	21.10	2	3,010	0.07%
2023/10/13	5	21.49	2	21.53	21.45	3	3,056	0.10%
2023/10/12	2	21.28	0	0.00	21.35	2	3,080	0.06%
2023/10/11	7	21.76	0	0.00	21.70	7	3,109	0.23%
2023/10/06	6	21.73	0	0.00	21.75	6	3,087	0.19%
2023/10/05	7	21.89	0	0.00	21.85	7	3,110	0.23%
2023/10/02	1	22.35	0	0.00	22.25	1	3,115	0.03%
2023/09/28	3	22.90	0	0.00	22.85	3	3,073	0.10%
2023/09/26	2	23.40	0	0.00	23.40	2	3,072	0.07%
2023/09/25	0.2	24.02	0	0.00	23.90	0.2	3,099	0.00%
2023/09/22	1	24.10	0	0.00	24.20	1	3,274	0.03%
2023/09/21	0	0.00	1	24.20	23.65	-1	3,276	-0.03%
2023/09/20	1	24.50	2	24.60	24.65	-1	3,243	-0.03%
2023/09/19	0	0.00	1	23.90	23.90	-1	2,977	-0.03%
2023/09/18	0	0.00	2	23.90	23.65	-2	2,948	-0.07%
2023/09/14	0	0.00	2	23.75	23.75	-2	2,933	-0.07%
2023/09/13	4	23.20	1	23.20	23.20	3	2,997	0.10%
2023/09/07	1	23.85	0	0.00	23.80	1	3,117	0.03%
2023/09/04	23	23.77	0	0.00	23.75	23	3,151	0.73%
2023/08/30	0	22.90	0	0.00	22.90	0	3,236	0.00%
2023/08/24	0	0.00	3	22.57	22.90	-3	3,332	-0.09%
2023/08/23	0	0.00	14	22.09	22.20	-14	3,301	-0.42%
2023/08/21	4	21.33	0	0.00	21.25	4	3,437	0.12%
2023/08/18	0	0.00	4	21.66	21.45	-4	3,513	-0.11%
2023/08/17	2	21.05	1	21.20	21.20	1	3,639	0.03%
2023/08/14	0	0.00	31	21.20	21.30	-31	3,929	-0.79%
2023/08/10	10	21.96	0	0.00	21.65	10	4,061	0.25%
2023/08/09	0	0.00	3	23.62	23.55	-3	4,065	-0.07%
2023/08/08	0	0.00	4	23.54	23.55	-4	4,101	-0.10%
2023/08/07	1	23.40	0	0.00	23.40	1	4,245	0.02%
2023/08/04	0	0.00	2	23.45	23.45	-2	4,306	-0.05%
2023/08/02	0	0.00	2	23.65	23.25	-2	4,406	-0.05%
2023/07/31	7	23.38	4	23.58	23.35	3	4,567	0.07%
2023/07/28	4	23.23	0	0.00	23.25	4	4,696	0.09%
2023/07/27	5	23.30	4.4	23.36	23.35	0.6	4,828	0.01%
2023/07/26	0	0.00	1	23.35	23.10	-1	4,966	-0.02%
2023/07/25	2.1	23.05	0.1	23.15	23.10	2	5,132	0.04%
2023/07/24	1	23.10	0	0.00	23.05	1	5,276	0.02%
2023/07/21	7	23.29	0	0.00	23.40	7	5,369	0.13%
2023/07/19	3	23.22	0	0.00	23.05	3	5,723	0.05%
2023/07/18	3	23.33	0	0.00	23.20	3	6,021	0.05%
2023/07/17	3	23.50	2	23.50	23.70	1	6,255	0.02%
2023/07/12	0	0.00	1	24.40	24.10	-1	8,602	-0.01%
2023/07/11	2	24.60	1	24.45	24.45	1	10,315	0.01%
2023/07/06	0	24.55	5	24.55	24.50	-5	12,275	-0.04%
2023/07/05	2	24.75	0	0.00	24.70	2	12,664	0.02%
2023/07/04	0	0.00	8	25.13	24.95	-8	12,964	-0.06%
2023/06/30	5	25.10	12	25.17	24.75	-7	13,414	-0.05%
2023/06/26	0	0.00	1	23.95	24.00	-1	13,520	-0.01%
2023/06/20	6	24.35	0	0.00	24.30	6	13,572	0.04%
2023/06/19	0	0.00	4	24.73	24.65	-4	13,584	-0.03%
2023/06/16	0	0.00	3	24.15	24.25	-3	13,523	-0.02%
2023/06/15	0	0.00	3	23.75	24.00	-3	13,496	-0.02%
2023/06/14	4	23.74	1	23.85	23.80	3	13,495	0.02%
2023/06/13	4	24.05	0	0.00	24.00	4	13,476	0.03%
2023/06/09	0	0.00	2	24.85	24.85	-2	13,444	-0.01%
2023/06/06	0	0.00	2	24.95	25.00	-2	13,710	-0.01%
2023/06/05	1	25.25	7	25.17	25.25	-6	13,754	-0.04%
2023/06/01	1	24.55	1	24.55	24.50	0	13,707	0.00%
2023/05/31	1	24.15	2	24.20	24.15	-1	13,726	-0.01%
2023/05/30	0	0.00	1	24.25	24.20	-1	13,743	-0.01%
2023/05/29	0	0.00	3	24.57	24.45	-3	13,846	-0.02%
2023/05/26	0	0.00	3	24.63	24.15	-3	14,024	-0.02%
2023/05/25	1	25.10	0	0.00	25.00	1	14,202	0.01%
2023/05/24	7	25.54	4	25.50	25.50	3	14,532	0.02%
2023/05/23	0.1	24.95	22.1	25.06	25.20	-22	14,960	-0.15%
2023/05/22	20.1	25.39	7	25.26	25.75	13.1	15,172	0.09%
2023/05/18	1	24.70	0	0.00	24.55	1	15,087	0.01%
2023/05/17	0	0.00	5	24.50	24.50	-5	15,114	-0.03%
2023/05/16	1	24.15	2	24.20	24.20	-1	15,064	-0.01%
2023/05/15	13	24.27	5	23.90	24.40	8	15,050	0.05%
2023/05/12	0	0.00	2	23.55	23.45	-2	14,986	-0.01%
2023/05/11	0	0.00	2	23.55	23.30	-2	15,004	-0.01%
2023/05/09	9	24.14	0	0.00	24.00	9	14,813	0.06%
2023/05/05	5	24.55	1	24.55	24.45	4	14,788	0.03%
2023/05/04	0	0.00	1	25.00	24.95	-1	14,725	-0.01%
2023/05/03	1	25.60	0	0.00	25.60	1	14,602	0.01%
2023/05/02	10	26.10	20	26.00	26.00	-10	14,519	-0.07%
2023/04/28	1	26.10	4	25.94	25.95	-3	14,388	-0.02%
2023/04/27	3	25.92	1	26.00	25.80	2	14,204	0.01%
2023/04/26	1	25.75	21	25.77	25.60	-20	14,028	-0.14%
2023/04/25	2	26.63	4.1	26.04	25.80	-2.1	13,919	-0.02%
2023/04/24	0	0.00	1	26.30	26.20	-1	13,643	-0.01%
2023/04/21	21	26.04	9	25.81	25.90	12	13,517	0.09%
2023/04/20	16.1	26.12	12	25.99	26.00	4.1	13,184	0.03%
2023/04/19	0.1	26.80	3	26.70	26.35	-2.9	12,924	-0.02%
2023/04/18	26.1	27.09	13	27.08	27.30	13.1	12,499	0.10%
2023/04/17	213	27.85	186	27.82	28.00	27	11,720	0.23%	大買/大賣/
2023/04/14	73	27.21	47	26.35	26.45	26	10,447	0.25%
2023/04/13	11.1	25.90	40	25.95	26.85	-28.9	8,708	-0.33%
2023/04/12	25	24.40	14	24.20	24.45	11	7,450	0.15%
2023/04/11	23	23.88	20	23.73	23.60	3	6,981	0.04%
2023/04/10	6	23.98	43.9	23.93	24.05	-37.9	6,724	-0.56%
2023/04/07	33	22.87	0	0.00	22.80	33	6,381	0.52%
2023/04/06	107	24.10	101	24.21	23.75	6	6,051	0.10%	大買/大賣/
2023/03/31	0	23.35	0	0.00	23.35	0	5,535	0.00%
2023/03/30	11	23.45	10	23.50	23.50	1	5,525	0.02%
2023/03/29	9	23.63	0	0.00	23.40	9	5,514	0.16%
2023/03/28	5	23.87	1	23.45	23.45	4	5,472	0.07%
2023/03/27	0	0.00	2	23.23	23.50	-2	5,380	-0.04%
2023/03/21	0	0.00	10	21.97	22.00	-10	5,397	-0.19%
2023/03/20	2	21.55	0	0.00	21.70	2	5,399	0.04%
2023/03/17	0	0.00	2	21.73	21.65	-2	5,452	-0.04%
2023/03/14	2	21.70	20	21.75	21.55	-18	5,476	-0.33%
2023/03/13	4	21.93	2	21.80	21.85	2	5,537	0.04%
2023/03/10	3	22.65	0	0.00	22.55	3	5,579	0.05%
2023/03/09	5	23.50	13	23.58	23.55	-8	5,546	-0.14%
2023/03/08	20	23.25	22	23.02	23.20	-2	5,953	-0.03%
2023/03/07	3	22.98	0	0.00	22.90	3	6,051	0.05%
2023/03/03	4	22.95	0	0.00	22.90	4	6,013	0.07%
2023/03/02	4	23.04	0	0.00	23.05	4	6,033	0.07%
2023/03/01	1	23.00	10	23.10	22.80	-9	6,074	-0.15%
2023/02/24	0	0.00	1	23.60	23.55	-1	5,998	-0.02%
2023/02/23	0	0.00	4.1	24.04	24.05	-4.1	5,785	-0.07%
2023/02/22	33.1	24.20	30.1	23.57	24.20	3	5,503	0.05%
2023/02/21	35	23.56	29.1	23.43	23.90	5.9	5,138	0.11%
2023/02/20	47.1	22.67	27	22.38	23.25	20.1	4,657	0.43%
2023/02/17	0	0.00	4	21.55	21.50	-4	4,327	-0.09%
2023/02/16	5	20.88	0	0.00	20.85	5	4,204	0.12%
2023/02/15	1	20.90	11	21.04	21.00	-10	4,246	-0.24%
2023/02/14	33	20.92	30	20.70	20.65	3	4,317	0.07%
2023/02/13	40	20.74	42	20.89	21.00	-2	4,358	-0.05%
2023/02/10	40	20.75	40	20.90	20.65	0	4,522	0.00%
2023/02/06	1	20.20	0	0.00	20.20	1	4,508	0.02%
2023/02/03	0	0.00	1	20.35	20.45	-1	4,443	-0.02%
2023/02/02	0	0.00	5	20.00	20.10	-5	4,350	-0.11%
2023/01/06	0	18.90	0	0.00	18.85	0	4,097	0.00%
2023/01/04	0	0.00	10	19.30	19.15	-10	4,121	-0.24%
2022/12/23	2	19.45	14	19.60	19.50	-12	3,976	-0.30%
2022/12/22	2	19.60	0	0.00	19.60	2	3,959	0.05%
2022/12/19	5	19.95	0	0.00	19.75	5	3,892	0.13%
2022/12/16	10	20.00	1	20.10	20.10	9	3,873	0.23%
2022/12/15	8	20.46	2	20.30	20.30	6	3,799	0.16%
2022/12/09	0	0.00	7	19.86	19.90	-7	3,509	-0.20%
2022/12/08	2	19.68	0	0.00	19.65	2	3,437	0.06%
2022/12/06	7	19.60	17	19.81	19.55	-10	3,344	-0.30%
2022/12/05	33	20.13	34	19.94	19.90	-1	3,272	-0.03%
2022/12/02	20	20.18	14	20.18	19.95	6	3,171	0.19%
2022/12/01	3	19.95	1	19.85	19.55	2	3,017	0.07%
2022/11/30	7	20.34	6	20.90	19.90	1	2,906	0.03%
2022/11/29	12	19.40	10	19.85	19.85	2	2,364	0.08%
2022/11/21	1	17.55	0	0.00	17.40	1	1,863	0.05%
2022/11/16	10	18.18	0	0.00	18.20	10	1,786	0.56%
2022/11/15	0	0.00	1	18.30	18.20	-1	1,752	-0.06%
2022/11/11	20	19.18	45	19.06	18.75	-25	1,672	-1.49%
2022/11/10	12	18.80	11	19.19	18.95	1	1,586	0.06%
2022/11/09	15	18.72	0	0.00	18.65	15	1,411	1.06%
2022/11/08	10	18.75	22	18.72	18.50	-12	1,331	-0.90%
2022/10/20	0.1	14.65	0	0.00	14.65	0.1	948	0.01%
2022/10/04	0	0.00	0.9	16.35	16.35	-0.9	920	-0.09%
2022/09/27	0	0.00	16	16.53	16.65	-16	876	-1.83%
2022/09/20	0	0.00	11	17.58	17.65	-11	870	-1.26%
2022/09/12	2	18.10	0	0.00	18.25	2	963	0.21%
2022/09/07	3	17.95	1	18.05	17.85	2	994	0.20%
2022/09/06	0	0.00	5	17.90	17.95	-5	1,004	-0.50%
2022/09/01	1	18.10	0	0.00	18.15	1	1,064	0.09%
2022/08/30	2	18.25	2	18.20	18.20	0	1,071	0.00%
2022/08/29	1	18.20	0	0.00	18.20	1	1,069	0.09%
2022/08/26	9	18.71	0	0.00	18.65	9	1,060	0.85%
2022/08/19	0	0.00	1	18.45	18.50	-1	1,064	-0.09%
2022/08/08	0	0.00	20	18.25	18.35	-20	1,132	-1.77%
2022/07/22	2	18.48	0	0.00	18.25	2	1,371	0.15%
2022/07/13	0	0.00	3	17.87	17.95	-3	1,553	-0.19%
2022/07/05	0	0.00	1	17.45	17.80	-1	1,635	-0.06%
2022/07/01	0	0.00	1	17.30	17.25	-1	1,661	-0.06%
2022/06/29	0	0.00	20	18.18	18.15	-20	1,648	-1.21%
2022/06/22	0	0.00	1	17.95	17.65	-1	1,676	-0.06%
2022/06/20	15	17.75	0	0.00	17.60	15	1,678	0.89%
2022/06/14	3	18.40	1	18.45	18.45	2	1,683	0.12%
2022/06/13	1	19.05	0	0.00	18.85	1	1,679	0.06%
2022/06/10	1	19.40	0	0.00	19.35	1	1,689	0.06%
2022/06/06	2	19.60	0	0.00	19.60	2	1,885	0.11%
2022/06/01	0	0.00	4	19.70	19.70	-4	1,954	-0.20%
2022/05/31	0	0.00	1	19.65	19.65	-1	1,962	-0.05%
2022/05/25	0	0.00	1	19.20	19.35	-1	2,045	-0.05%
2022/05/23	2	19.35	0	0.00	19.30	2	2,072	0.10%
2022/05/17	2	18.85	0	0.00	18.85	2	2,186	0.09%
2022/05/16	5	18.85	0	0.00	18.85	5	2,193	0.23%
2022/05/12	1	19.25	20	19.08	18.85	-19	2,163	-0.88%
2022/05/10	2	19.80	3	20.15	20.20	-1	2,059	-0.05%
2022/05/09	2	19.95	0	0.00	20.05	2	2,042	0.10%
2022/05/06	3	20.40	1	20.35	20.30	2	2,029	0.10%
2022/05/05	1	20.75	0	0.00	20.70	1	2,023	0.05%
2022/04/29	1	21.05	0	0.00	21.00	1	2,039	0.05%
2022/04/26	1	21.95	5	21.79	21.65	-4	1,967	-0.20%
2022/04/21	0	0.00	3	21.75	21.65	-3	1,927	-0.16%
2022/04/20	0	0.00	5	22.00	21.60	-5	1,954	-0.26%
2022/04/19	0	0.00	6	21.60	21.55	-6	1,936	-0.31%
2022/04/15	0	0.00	1	21.60	21.45	-1	1,924	-0.05%
2022/04/11	2	20.65	3	20.45	20.45	-1	1,957	-0.05%
2022/04/06	0	0.00	1	21.30	21.30	-1	1,999	-0.05%
2022/03/28	1	21.10	0	0.00	21.20	1	1,996	0.05%
2022/03/22	0	0.00	4	21.99	22.05	-4	1,990	-0.20%
2022/03/15	1	21.30	20	21.16	21.10	-19	2,013	-0.94%
2022/03/10	1	22.10	0	0.00	22.00	1	2,011	0.05%
2022/03/09	0	0.00	2	21.90	22.10	-2	1,963	-0.10%
2022/03/08	0	0.00	5	21.25	21.20	-5	1,887	-0.26%
2022/03/02	0	0.00	1	21.60	21.70	-1	1,865	-0.05%
2022/03/01	0	0.00	2	21.50	21.60	-2	1,868	-0.11%
2022/02/25	2	20.90	0	0.00	20.95	2	1,868	0.11%
2022/02/24	0	0.00	2	20.90	20.85	-2	1,873	-0.11%
2022/02/23	0	0.00	2	21.45	21.50	-2	1,865	-0.11%
2022/02/22	1	21.25	0	0.00	21.20	1	1,881	0.05%
2022/02/18	1	21.70	5	21.51	21.75	-4	1,886	-0.21%
2022/02/17	5	21.40	1	21.25	21.15	4	1,816	0.22%
2022/02/16	1	21.15	0	0.00	21.25	1	1,830	0.05%
2022/02/07	0	0.00	9	20.59	20.90	-9	1,982	-0.45%
2022/01/26	0	0.00	2	20.05	20.00	-2	2,106	-0.09%
2022/01/25	5	20.10	0	0.00	20.00	5	2,116	0.24%
2022/01/24	7	20.29	0	0.00	20.15	7	2,129	0.33%
2022/01/21	1	20.40	0	0.00	20.40	1	2,141	0.05%
2022/01/14	0	0.00	1	20.80	20.90	-1	2,168	-0.05%
2022/01/13	1	21.15	0	0.00	21.15	1	2,159	0.05%
2022/01/12	1	21.35	0	0.00	21.40	1	2,138	0.05%
2022/01/05	1	22.00	1	22.00	21.90	0	2,176	0.00%
2022/01/04	0.4	22.20	0	0.00	22.20	0.4	2,212	0.02%
2022/01/03	1	21.90	1	22.20	22.15	0	2,192	0.00%
2021/12/28	0	0.00	1	21.50	21.55	-1	2,205	-0.05%
2021/12/24	0.1	21.55	0	0.00	21.45	0.1	2,348	0.00%
2021/12/15	0	0.00	1	21.45	21.40	-1	2,473	-0.04%
2021/12/14	1	21.55	0	0.00	21.40	1	2,489	0.04%
2021/12/13	1	21.90	0	0.00	21.90	1	2,460	0.04%
2021/12/09	1	22.05	0	0.00	22.05	1	2,475	0.04%
2021/12/08	0	0.00	1	22.55	22.20	-1	2,460	-0.04%
2021/12/03	0	0.00	3	21.95	21.95	-3	2,497	-0.12%
2021/12/02	1	21.95	0	0.00	21.85	1	2,540	0.04%
2021/11/30	3	22.05	1	22.40	22.30	2	2,629	0.08%
2021/11/29	1	21.50	0	0.00	21.70	1	2,647	0.04%
2021/11/24	0	0.00	2	22.45	22.50	-2	2,838	-0.07%
2021/11/22	0	0.00	5	22.30	22.35	-5	2,885	-0.17%
2021/11/19	1	22.10	0	0.00	22.15	1	2,920	0.03%
2021/11/17	15.5	22.23	0	0.00	22.25	15.5	3,271	0.47%
2021/11/16	15	22.60	0	0.00	22.50	15	3,313	0.45%
2021/11/15	5	22.50	11	22.49	22.60	-6	3,606	-0.17%
2021/11/12	0	0.00	1	22.45	22.40	-1	3,764	-0.03%
2021/11/11	1	22.10	5	22.30	22.10	-4	3,788	-0.11%
2021/11/10	0	0.00	1	22.90	22.50	-1	3,851	-0.03%
2021/11/08	0	0.00	2	22.55	22.75	-2	4,030	-0.05%
2021/11/05	1	22.10	1	22.40	22.15	0	4,069	0.00%
2021/11/04	0	0.00	1	22.75	22.40	-1	4,078	-0.02%
2021/11/03	1	23.05	3	22.70	22.90	-2	4,075	-0.05%
2021/10/29	1	21.75	1	21.95	21.80	0	4,035	0.00%
2021/10/25	1	21.05	0	0.00	21.55	1	4,256	0.02%
2021/10/19	0	0.00	1.3	21.48	21.55	-1.3	4,623	-0.03%
2021/10/18	0	0.00	20.3	21.10	21.15	-20.3	4,723	-0.43%
2021/10/13	0	0.00	11	20.78	20.50	-11	5,090	-0.22%
2021/10/12	1	21.10	0	0.00	20.70	1	5,273	0.02%
2021/10/07	0	0.00	1	21.65	21.85	-1	5,852	-0.02%
2021/10/06	1	21.25	0	0.00	21.20	1	6,070	0.02%
2021/10/04	2	21.60	1	21.60	21.60	1	6,420	0.02%
2021/10/01	4	22.53	6	22.45	22.45	-2	6,574	-0.03%
2021/09/29	2	22.73	0	0.00	22.70	2	8,346	0.02%
2021/09/27	1	23.15	0	0.00	23.15	1	9,283	0.01%
2021/09/15	2	22.95	1	23.00	22.95	1	15,892	0.01%
2021/09/14	2	23.35	0	0.00	23.05	2	17,417	0.01%
2021/09/10	0	0.00	1	23.45	23.50	-1	24,448	0.00%
2021/09/09	1	23.00	0	0.00	23.10	1	26,598	0.00%
2021/09/06	2	23.58	13	23.70	23.40	-11	31,157	-0.04%
2021/09/03	5	23.90	5	23.95	23.85	0	31,286	0.00%
2021/09/02	0	0.00	5	24.45	24.10	-5	31,329	-0.02%
2021/09/01	3	24.15	0	0.00	24.10	3	31,427	0.01%
2021/08/31	10	24.40	16	24.60	24.65	-6	31,969	-0.02%
2021/08/30	3	24.10	0	0.00	24.20	3	32,038	0.01%
2021/08/27	0	0.00	1	24.00	23.95	-1	32,360	0.00%
2021/08/26	1	24.00	0	0.00	24.00	1	32,704	0.00%
2021/08/25	4	24.03	4	24.08	24.20	0	33,286	0.00%
2021/08/24	5	24.00	0	0.00	23.85	5	33,357	0.01%
2021/08/23	5	23.96	16	24.36	24.00	-11	33,394	-0.03%
2021/08/20	9	23.63	4	23.10	23.10	5	33,387	0.01%
2021/08/19	62	24.48	79	24.31	23.50	-17	33,397	-0.05%
2021/08/18	1	22.55	6	23.98	24.10	-5	33,180	-0.02%
2021/08/17	1	23.25	2	22.90	22.80	-1	33,237	0.00%
2021/08/16	8	23.31	6	23.35	23.20	2	33,777	0.01%
2021/08/13	6	24.13	35	24.10	23.95	-29	34,091	-0.09%
2021/08/11	2	23.35	2	23.40	23.35	0	34,116	0.00%
2021/08/09	1	24.10	0	0.00	23.90	1	34,362	0.00%
2021/08/06	5	24.05	4	24.30	23.95	1	34,464	0.00%
2021/08/05	12	23.98	0	0.00	23.95	12	34,663	0.03%
2021/08/03	7	24.00	0	0.00	24.00	7	35,280	0.02%
2021/08/02	0	0.00	1	24.15	24.20	-1	35,478	0.00%
2021/07/30	10	24.45	15	24.15	24.05	-5	35,601	-0.01%
2021/07/29	5	24.00	5	24.10	24.70	0	35,684	0.00%
2021/07/28	5	24.00	1	23.85	23.85	4	35,757	0.01%
2021/07/27	2	24.75	5.3	24.71	24.40	-3.3	36,236	-0.01%
2021/07/26	10	25.10	3	25.03	24.90	7	36,648	0.02%
2021/07/23	2	25.33	11	25.20	25.20	-9	36,871	-0.02%
2021/07/22	11	24.21	0.3	24.35	24.35	10.7	37,094	0.03%
2021/07/21	32	24.68	4	24.53	24.10	28	37,461	0.07%
2021/07/20	21	24.86	6	25.07	24.80	15	38,136	0.04%
2021/07/19	5	25.32	6	25.41	25.60	-1	38,573	0.00%
2021/07/16	20	25.19	0	0.00	25.15	20	40,374	0.05%
2021/07/15	32	25.72	10	25.82	25.75	22	41,689	0.05%
2021/07/14	4	25.06	21.2	24.87	24.90	-17.2	42,415	-0.04%
2021/07/13	13	25.55	9	25.61	25.20	4	43,019	0.01%
2021/07/12	6	25.96	5	25.85	25.80	1	42,947	0.00%
2021/07/09	29	26.56	3	26.65	26.40	26	42,805	0.06%
2021/07/08	11	27.06	12	27.53	27.05	-1	42,891	0.00%
2021/07/07	35	27.53	17	27.24	27.50	18	42,832	0.04%
2021/07/06	46	27.88	57	27.53	28.25	-11	42,444	-0.03%
2021/07/05	3	26.85	20	26.33	26.95	-17	41,278	-0.04%
2021/07/02	13	26.65	17	26.69	26.60	-4	40,903	-0.01%
2021/07/01	36	27.82	12	28.17	27.10	24	40,656	0.06%
2021/06/30	32	27.73	6	27.63	27.85	26	40,332	0.06%
2021/06/29	12.1	28.42	37	28.13	28.10	-24.9	39,878	-0.06%
2021/06/28	19	29.00	56	28.75	28.90	-37	39,901	-0.09%
2021/06/25	28	28.61	28	28.43	27.90	0	38,693	0.00%
2021/06/24	62	28.53	50	28.97	28.45	12	37,832	0.03%
2021/06/23	75	28.49	38	29.72	28.15	37	35,736	0.10%
2021/06/22	118	32.32	560.1	32.89	31.25	-442.1	34,203	-1.29%	大買/大賣/鉅額交易
2021/06/21	554	30.88	58.6	30.54	31.10	495.4	30,045	1.65%	大買/鉅額交易
2021/06/18	139	28.93	121.1	28.78	28.30	17.9	27,198	0.07%	大買/大賣/
2021/06/17	20	26.98	26.6	27.23	27.10	-6.6	25,096	-0.03%
2021/06/16	29.5	27.24	88	27.71	26.65	-58.5	24,395	-0.24%
2021/06/15	62	25.85	46	25.57	26.15	16	21,945	0.07%
2021/06/11	5.1	24.03	1	24.00	23.80	4.1	20,715	0.02%
2021/06/10	4	23.53	1	23.45	23.45	3	20,690	0.01%
2021/06/09	2	23.60	3	23.63	23.45	-1	20,648	0.00%
2021/06/08	59	24.82	48	24.27	24.10	11	20,565	0.05%
2021/06/07	6	23.58	1	23.60	23.90	5	20,083	0.02%
2021/06/04	2	24.10	6	23.90	24.10	-4	19,964	-0.02%
2021/06/03	8	23.96	7	23.82	24.00	1	19,624	0.01%
2021/06/02	4.1	23.73	35	22.57	23.40	-30.9	19,299	-0.16%
2021/06/01	6	22.25	7	22.58	22.75	-1	18,664	-0.01%
2021/05/31	1	22.75	4	22.25	22.05	-3	18,570	-0.02%
2021/05/28	10	22.60	8	22.67	22.65	2	18,435	0.01%
2021/05/27	1	22.20	1	22.25	21.90	0	18,259	0.00%
2021/05/26	3	22.03	2	22.13	21.95	1	18,494	0.01%
2021/05/25	12	21.92	8	21.83	22.00	4	18,527	0.02%
2021/05/24	48	22.54	14	23.04	22.40	34	18,330	0.19%
2021/05/21	9	21.51	4	21.48	21.90	5	17,771	0.03%
2021/05/20	1	19.95	0	0.00	19.95	1	17,418	0.01%
2021/05/19	0	0.00	4	20.60	20.45	-4	17,365	-0.02%
2021/05/18	1	19.15	2	20.05	20.05	-1	17,255	-0.01%
2021/05/17	0	0.00	25	18.56	18.25	-25	17,120	-0.15%
2021/05/14	6	20.07	0	0.00	20.10	6	16,930	0.04%
2021/05/13	12	18.99	20	19.93	19.80	-8	16,782	-0.05%
2021/05/12	10	21.33	6	20.98	20.75	4	16,521	0.02%
2021/05/11	4.2	23.19	14	23.07	23.00	-9.8	16,099	-0.06%
2021/05/10	0	0.00	5	24.90	24.65	-5	15,833	-0.03%
2021/05/07	5	24.35	0	0.00	24.75	5	15,601	0.03%
2021/05/06	1	23.65	1	24.65	23.75	0	15,417	0.00%
2021/05/05	0	0.00	18	24.07	23.90	-18	15,253	-0.12%
2021/05/04	10	24.20	5	23.67	23.75	5	15,096	0.03%
2021/05/03	13	26.12	6	26.50	25.50	7	14,515	0.05%
2021/04/29	7	24.99	0	0.00	25.30	7	14,021	0.05%
2021/04/28	22	26.03	7	25.94	25.65	15	13,724	0.11%
2021/04/27	21	26.64	11	26.61	26.50	10	13,380	0.07%
2021/04/26	26	26.75	25	27.72	27.30	1	12,907	0.01%
2021/04/23	18	26.02	3	26.62	25.80	15	12,086	0.12%
2021/04/22	124	28.82	26	29.09	27.00	98	11,549	0.85%	大買/
2021/04/21	16	26.76	18	26.99	27.60	-2	9,621	-0.02%
2021/04/20	16.1	25.62	22	25.62	25.10	-6	8,117	-0.07%
2021/04/19	12	23.69	13	24.17	24.60	-1	7,019	-0.01%
2021/04/16	0	0.00	3	22.45	22.40	-3	6,198	-0.05%
2021/04/15	6	22.15	0	0.00	22.15	6	6,025	0.10%
2021/04/14	0.2	22.25	4	22.09	22.35	-3.8	5,967	-0.06%
2021/04/13	2	22.03	4	22.28	21.90	-2	5,771	-0.03%
2021/04/12	3	22.32	0	0.00	22.30	3	5,613	0.05%
2021/04/09	5	22.53	6.7	22.53	22.60	-1.7	5,550	-0.03%
2021/04/08	0	0.00	3	22.32	22.50	-3	5,392	-0.06%
2021/04/07	4.3	22.07	4	22.06	22.15	0.3	5,263	0.00%
2021/04/06	21	22.45	5	22.49	22.40	16	5,191	0.31%
2021/04/01	5	22.00	10	21.92	22.15	-5	5,110	-0.10%
2021/03/31	15.1	21.52	28.3	21.49	21.45	-13.3	4,798	-0.28%
2021/03/30	11	22.65	0	0.00	22.25	11	3,993	0.28%
2021/03/25	0.1	22.55	0	0.00	22.40	0.1	5,212	0.00%
2021/03/23	2	23.10	0	0.00	22.75	2	5,487	0.04%
2021/03/22	2	22.95	14	22.67	22.95	-12	5,462	-0.22%
2021/03/19	11	22.30	0	0.00	22.30	11	5,380	0.20%
2021/03/18	1.1	22.86	9	22.90	22.60	-7.9	5,313	-0.15%
2021/03/17	3	23.23	0	0.00	22.90	3	5,234	0.06%
2021/03/16	2	22.83	0	0.00	23.10	2	5,088	0.04%
2021/03/12	3	22.15	0	0.00	22.00	3	4,899	0.06%
2021/03/11	5	21.88	2	21.95	21.90	3	4,838	0.06%
2021/03/09	1	23.00	0	0.00	23.00	1	4,636	0.02%
2021/03/08	0	0.00	1	23.00	22.95	-1	4,632	-0.02%
2021/03/03	9	23.32	1	23.65	23.70	8	4,570	0.18%
2021/03/02	4	23.83	0	0.00	23.40	4	4,574	0.09%
2021/02/26	5	23.90	7	23.77	23.95	-2	4,553	-0.04%
2021/02/25	1	25.50	0	0.00	26.50	1	4,253	0.02%
2021/02/24	1	25.30	0	0.00	25.30	1	4,134	0.02%
2021/02/18	2	25.33	2	24.85	25.30	0	3,966	0.00%
2021/01/25	0	24.70	0	0.00	24.75	0	3,857	0.00%
2021/01/15	0	0.00	1	25.85	25.40	-1	3,820	-0.03%
2021/01/13	2	25.95	1	25.80	26.10	1	3,773	0.03%
2021/01/11	5	26.70	0	0.00	26.75	5	3,702	0.14%
2021/01/08	0	0.00	1	26.50	26.45	-1	3,680	-0.03%
2021/01/07	2	26.95	1	27.00	26.90	1	3,658	0.03%
2021/01/06	3	27.33	1	27.20	26.50	2	3,633	0.06%
2021/01/05	0	0.00	2	27.70	27.60	-2	3,567	-0.06%
2021/01/04	0	0.00	1.1	28.34	28.25	-1.1	3,547	-0.03%
2020/12/28	3	30.00	5	29.40	29.35	-2	3,310	-0.06%
2020/12/22	11	30.65	5	28.17	28.05	6	2,739	0.22%
2020/12/21	40	29.95	38	30.25	30.95	2	1,990	0.10%
2020/12/18	0	0.00	2	27.28	28.15	-2	1,510	-0.13%
2020/12/17	1	25.70	0	0.00	25.60	1	1,250	0.08%
2020/12/16	0	0.00	1	25.30	25.30	-1	1,210	-0.08%
2020/12/15	5	24.95	0.9	24.60	24.75	4.1	1,187	0.34%
2020/12/11	1	24.80	0	0.00	24.60	1	1,199	0.08%
2020/12/08	0	0.00	1	25.10	25.15	-1	1,410	-0.07%
2020/12/07	1	25.00	0	0.00	24.90	1	1,396	0.07%
2020/12/03	1	25.00	0	0.00	24.85	1	1,444	0.07%
2020/12/02	1	25.00	0	0.00	25.05	1	1,577	0.06%
2020/11/27	0	25.10	3	24.87	25.05	-3	1,561	-0.19%
2020/11/26	0	0.00	3	25.15	25.25	-3	1,570	-0.19%
2020/11/25	3	25.25	0	0.00	25.05	3	1,603	0.19%
2020/11/24	0	0.00	1	24.70	24.45	-1	1,537	-0.07%
2020/11/20	2	24.10	0	0.00	24.00	2	1,539	0.13%
2020/11/17	0	0.00	0	23.90	23.95	0	1,588	0.00%
2020/10/28	0	0.00	1	25.25	25.25	-1	2,105	-0.05%
2020/10/26	0.2	25.30	0	0.00	25.15	0.2	2,154	0.01%
2020/09/30	0	0.00	1.2	24.23	24.10	-1.2	2,417	-0.05%
2020/09/28	0	0.00	0	24.15	24.15	0	2,419	0.00%
2020/09/25	0	0.00	8	24.00	23.80	-8	2,432	-0.33%
2020/09/24	1	23.95	0	0.00	23.90	1	2,416	0.04%
2020/09/11	4	25.76	6	26.29	25.25	-2	2,354	-0.08%
2020/09/10	0.1	25.20	0	0.00	25.30	0.1	2,148	0.00%
2020/09/09	0	0.00	2	25.03	25.15	-2	2,135	-0.09%
2020/09/07	3	25.83	6	25.85	25.70	-3	2,099	-0.14%
2020/09/03	1	24.60	1	24.65	24.45	0	2,009	0.00%
2020/09/01	1	24.45	2	24.53	24.45	-1	2,049	-0.05%
2020/08/31	4	25.28	0	0.00	24.75	4	2,042	0.20%
2020/08/19	0	0.00	13	25.79	25.40	-13	2,022	-0.64%
2020/08/18	3	25.77	2	25.67	25.35	1	1,980	0.05%
2020/08/12	1	24.80	0	0.00	24.90	1	1,902	0.05%
2020/08/07	0	0.00	2	25.58	25.70	-2	1,868	-0.11%
2020/08/06	1	24.95	0	0.00	24.90	1	1,839	0.05%
2020/08/04	2	25.75	0	0.00	25.65	2	1,869	0.11%
2020/08/03	0	0.00	1	24.80	26.40	-1	1,840	-0.05%
2020/07/31	1	25.00	0	0.00	24.80	1	1,786	0.06%
2020/07/29	0	0.00	2	24.20	24.70	-2	1,876	-0.11%
2020/07/27	2	24.03	1	24.40	24.00	1	1,829	0.05%
2020/07/24	1	24.00	0	0.00	24.05	1	1,834	0.05%
2020/07/22	0	0.00	1	24.85	24.70	-1	1,832	-0.05%
2020/07/20	0	0.00	1	24.45	24.75	-1	1,759	-0.06%
2020/07/16	1	24.25	0	0.00	24.55	1	1,758	0.06%
2020/07/15	0	0.00	1	23.95	23.80	-1	1,746	-0.06%
2020/07/14	1	23.45	0	0.00	23.60	1	1,664	0.06%
2020/07/10	1	23.40	0	0.00	23.30	1	1,669	0.06%
2020/07/09	0	0.00	5	24.22	23.90	-5	1,663	-0.30%
2020/07/03	0	0.00	1	23.30	23.15	-1	1,622	-0.06%
2020/07/01	4	23.15	0	0.00	23.05	4	1,633	0.24%
2020/06/18	0	0.00	10	23.75	23.70	-10	1,618	-0.62%
2020/06/12	1	23.60	1	23.70	23.75	0	1,657	0.00%
2020/06/11	3	24.48	0	0.00	24.05	3	1,669	0.18%
2020/06/10	1	24.90	0	0.00	25.00	1	1,645	0.06%
2020/06/08	0	0.00	17	25.50	25.55	-17	1,676	-1.01%
2020/05/29	0	0.00	3	25.12	24.80	-3	1,600	-0.19%
2020/05/28	0	0.00	1	25.00	24.50	-1	1,548	-0.06%
2020/05/27	12	24.79	2	24.43	24.85	10	1,518	0.66%
2020/05/20	1	24.25	26	25.07	24.25	-25	1,469	-1.70%
2020/05/19	1	24.20	0	0.00	24.50	1	1,414	0.07%
2020/05/18	17	24.60	1	24.60	24.50	16	1,404	1.14%
2020/05/14	1	23.75	0	0.00	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	1	24.20	1	25.00	25.00	0	1,306	0.00%
2020/05/08	0	0.00	2	24.20	24.00	-2	1,296	-0.15%
2020/05/06	19	24.99	1	24.30	24.35	18	1,248	1.44%
2020/05/05	0	0.00	1	22.00	23.35	-1	1,127	-0.09%
2020/05/04	1	21.25	0	0.00	21.25	1	1,095	0.09%
2020/04/17	2	19.75	0	0.00	19.85	2	1,112	0.18%
2020/03/20	0	0.00	0.5	17.00	17.10	-0.5	1,111	-0.05%
2020/03/13	0.2	19.15	0	0.00	19.30	0.2	1,002	0.02%
2020/03/09	1	23.00	2	22.65	22.55	-1	920	-0.11%
2020/03/02	2	22.80	0	0.00	22.80	2	893	0.22%
2020/02/26	0.2	23.35	0	0.00	23.30	0.2	886	0.02%
2020/02/17	2	24.25	0	0.00	24.25	2	864	0.23%
2020/02/13	0	0.00	1	24.95	24.50	-1	871	-0.11%
2020/02/12	0	0.00	1	24.50	24.50	-1	862	-0.12%
2020/02/07	1	23.30	0	0.00	23.25	1	844	0.12%
2020/02/06	3	23.45	0	0.00	23.60	3	869	0.34%
2020/02/05	1	23.35	0	0.00	23.30	1	868	0.12%
2020/02/04	0.5	23.55	0	0.00	23.55	0.5	861	0.06%
2020/02/03	11	23.22	0	0.00	23.35	11	854	1.29%
2020/01/14	0.5	26.35	0	0.00	26.35	0.5	843	0.06%
2020/01/13	1	26.50	1	26.90	26.50	0	870	0.00%
2020/01/10	7	26.24	0	0.00	26.25	7	832	0.84%
2019/12/30	0	0.00	1	26.95	26.95	-1	853	-0.12%
2019/12/26	0	0.00	0.1	26.50	26.70	-0.1	839	-0.01%
2019/12/24	1	27.30	0	0.00	26.95	1	848	0.12%
2019/12/23	0	0.00	1	27.05	27.15	-1	843	-0.12%
2019/12/18	0	0.00	5	26.95	26.95	-5	831	-0.60%
2019/12/10	0	0.00	0.3	26.60	26.60	-0.3	931	-0.03%
2019/12/09	0	0.00	5	26.95	26.80	-5	1,038	-0.48%
2019/11/13	0	0.00	1	26.55	26.50	-1	1,128	-0.09%
2019/11/11	0.5	26.65	0	0.00	26.65	0.5	1,129	0.04%
2019/11/05	2	27.45	1	27.35	27.00	1	1,109	0.09%
2019/10/25	0	0.00	2	27.15	26.90	-2	1,102	-0.18%
2019/10/22	1	27.80	2	27.15	27.15	-1	1,115	-0.09%
2019/10/17	0	0.00	15	27.03	26.90	-15	1,074	-1.40%
2019/10/15	5	27.20	0	0.00	27.20	5	1,179	0.42%
2019/10/01	2	25.95	1	26.10	26.10	1	1,217	0.08%
2019/09/26	1	26.55	0	0.00	26.30	1	1,252	0.08%
2019/09/24	0	0.00	3	26.78	26.70	-3	1,296	-0.23%
2019/09/20	1	26.80	1	26.65	26.65	0	1,299	0.00%
2019/09/19	1	27.15	1	26.80	26.80	0	1,296	0.00%
2019/09/18	0	0.00	1	27.80	26.95	-1	1,290	-0.08%
2019/09/17	1	26.70	0	0.00	26.45	1	1,213	0.08%
2019/09/11	1	26.15	1	26.50	26.40	0	1,221	0.00%
2019/09/06	1	25.70	0	0.00	25.65	1	1,167	0.09%
2019/09/05	1	25.85	1	25.55	25.55	0	1,174	0.00%
2019/08/23	2	25.60	0	0.00	25.55	2	1,273	0.16%
2019/08/16	1	25.50	11	25.55	25.50	-10	1,337	-0.75%
2019/08/15	0	0.00	2	25.75	25.70	-2	1,349	-0.15%
2019/07/29	3	26.70	0	0.00	26.50	3	1,651	0.18%
2019/07/25	0.1	26.75	0	0.00	26.90	0.1	1,723	0.01%
2019/07/24	0	0.00	4	26.80	26.70	-4	1,730	-0.23%
2019/07/23	0	0.00	1	26.85	26.75	-1	1,731	-0.06%
2019/07/19	1	27.50	2	27.28	27.20	-1	1,716	-0.06%
2019/07/18	19	27.43	2	27.30	27.30	17	1,714	0.99%
2019/07/17	5	27.46	5	27.44	27.25	0	1,666	0.00%
2019/07/16	1	27.20	3	27.35	27.05	-2	1,607	-0.12%
2019/07/08	1	26.50	1	26.35	26.35	0	1,637	0.00%
2019/07/04	2	27.10	2	26.90	26.90	0	1,633	0.00%
2019/06/21	1	26.60	8	26.50	26.60	-7	1,755	-0.40%
2019/06/18	0	0.00	24	26.48	26.20	-24	1,980	-1.21%
2019/06/17	1	26.55	1	26.55	26.55	0	2,105	0.00%
2019/06/14	25	26.86	0	0.00	26.50	25	2,128	1.17%
2019/06/13	0	0.00	1	26.50	26.45	-1	2,111	-0.05%
2019/06/11	0	0.00	1	26.05	26.10	-1	2,118	-0.05%
2019/06/05	1	26.90	0	0.00	27.10	1	2,093	0.05%
2019/06/04	2	26.40	2	26.20	26.10	0	2,071	0.00%
2019/06/03	1	26.45	0	0.00	26.45	1	2,088	0.05%
2019/05/29	0	0.00	1	26.30	26.35	-1	2,132	-0.05%
2019/05/27	1	27.40	3	27.30	27.30	-2	2,227	-0.09%
2019/05/21	2	27.93	3	28.00	27.20	-1	2,470	-0.04%
2019/05/20	17	26.83	15	26.83	27.40	2	2,634	0.08%
2019/05/16	0	0.00	1	26.00	25.75	-1	2,891	-0.03%
2019/05/14	1	25.25	0	0.00	25.30	1	2,945	0.03%
2019/05/09	3	26.58	1	26.25	26.25	2	3,088	0.06%
2019/05/08	4	26.84	1	27.05	27.05	3	3,072	0.10%
2019/05/07	11	27.54	11	27.49	27.40	0	3,076	0.00%
2019/05/06	9	27.73	2	27.65	27.65	7	3,088	0.23%
2019/05/03	13	27.51	1	27.30	27.30	12	3,091	0.39%
2019/05/02	6	26.63	6	26.73	26.70	0	3,034	0.00%
2019/04/23	1	26.60	1	26.25	26.25	0	3,050	0.00%
2019/04/18	10	26.32	0	0.00	25.95	10	3,073	0.33%
2019/04/17	1	26.50	0	0.00	26.40	1	3,068	0.03%
2019/04/12	0	0.00	1	27.65	27.30	-1	3,016	-0.03%
2019/04/10	1	28.00	0	0.00	27.60	1	3,007	0.03%
2019/04/09	1	27.60	1	27.80	27.80	0	3,003	0.00%
2019/04/03	1	27.35	1	27.30	27.30	0	2,986	0.00%
2019/04/02	1	27.75	1	27.30	27.30	0	2,980	0.00%
2019/04/01	1.4	28.05	1	27.30	27.30	0.4	2,993	0.01%
2019/03/22	2	29.38	0	0.00	28.50	2	2,949	0.07%
2019/03/21	0	0.00	2	29.93	29.50	-2	2,877	-0.07%
2019/03/20	7	29.66	4	29.53	29.25	3	2,735	0.11%
2019/03/15	0	0.00	2	27.90	28.70	-2	2,579	-0.08%
2019/03/11	0	0.00	1	27.20	27.75	-1	2,571	-0.04%
2019/03/08	0	0.00	10	27.00	27.20	-10	2,575	-0.39%
2019/03/07	1	28.05	1	27.60	27.40	0	2,602	0.00%
2019/03/04	1	29.05	1	28.60	28.60	0	2,587	0.00%
2019/02/26	13	29.71	3	28.82	28.80	10	2,590	0.39%
2019/02/25	1	28.45	3	28.73	29.35	-2	2,499	-0.08%
2019/02/22	2	28.28	1	28.20	28.20	1	2,414	0.04%
2019/02/21	1	28.85	1	28.70	28.95	0	2,371	0.00%
2019/02/20	1	28.65	1	28.90	28.95	0	2,315	0.00%
2019/02/19	3	28.35	5	28.83	29.10	-2	2,203	-0.09%
2019/02/18	1	26.35	3	26.87	26.70	-2	1,946	-0.10%
2019/02/15	9	26.34	13	26.31	26.15	-4	1,928	-0.21%
2019/02/14	0	0.00	3	24.52	24.50	-3	1,725	-0.17%
2019/02/13	0	0.00	1	24.45	24.60	-1	1,714	-0.06%
2019/02/12	1	24.50	4	24.48	24.30	-3	1,684	-0.18%
2019/01/28	1	25.60	0	0.00	25.70	1	1,539	0.06%
2019/01/25	2	26.33	0	0.00	26.00	2	1,578	0.13%
2019/01/24	2.3	26.34	3	26.28	26.60	-0.7	1,550	-0.05%
2019/01/23	1	24.85	0	0.00	25.05	1	1,460	0.07%
2019/01/21	2	24.73	0	0.00	24.50	2	1,468	0.14%
2019/01/18	0	0.00	2	25.25	25.25	-2	1,464	-0.14%
2019/01/14	1	24.35	1	24.20	24.20	0	1,523	0.00%
2019/01/09	1	24.90	1	24.70	24.40	0	1,516	0.00%
2019/01/08	1	24.40	1	25.10	24.80	0	1,519	0.00%
2019/01/07	1	24.60	1	24.60	24.60	0	1,523	0.00%
2019/01/04	1	23.50	1	23.60	23.60	0	1,553	0.00%
2019/01/03	1	24.60	0	0.00	24.15	1	1,624	0.06%
2019/01/02	1	25.10	0	0.00	24.90	1	1,640	0.06%
2018/12/28	1	25.25	2	25.23	25.40	-1	1,672	-0.06%
2018/12/26	1	25.30	0	0.00	24.75	1	1,799	0.06%
2018/12/25	1	25.45	2	25.25	25.25	-1	1,910	-0.05%
2018/12/24	1	26.65	0	0.00	26.20	1	2,009	0.05%
2018/12/22	1	24.80	1	25.80	26.20	0	2,224	0.00%
2018/12/21	2	25.28	3	25.32	25.20	-1	2,322	-0.04%
2018/12/20	1	26.70	0	0.00	25.85	1	2,715	0.04%
2018/12/06	1	28.35	1	27.55	27.55	0	3,137	0.00%
2018/12/04	1	29.25	1	29.30	29.10	0	3,116	0.00%
2018/12/03	1	29.00	1	29.00	29.15	0	3,118	0.00%
2018/11/30	3	28.90	1	28.85	28.85	2	3,110	0.06%
2018/11/29	1	30.35	1	29.90	29.90	0	3,072	0.00%
2018/11/28	1	29.50	1	30.15	29.95	0	3,062	0.00%
2018/11/27	2	30.25	2	29.95	29.90	0	3,056	0.00%
2018/11/26	3	30.00	3	30.25	30.30	0	3,041	0.00%
2018/11/22	1	33.30	1	32.65	32.65	0	2,980	0.00%
2018/11/21	1	33.10	1	33.05	33.05	0	2,971	0.00%
2018/11/19	1	33.30	1	32.85	32.85	0	2,981	0.00%
2018/11/16	1	33.25	1	32.85	32.85	0	3,018	0.00%
2018/11/15	1	33.30	1	33.20	33.20	0	3,016	0.00%
2018/11/14	2	33.63	2	34.23	33.65	0	2,998	0.00%
2018/11/12	1	32.80	1	32.35	32.35	0	2,919	0.00%
2018/11/09	1	32.55	1	33.00	33.00	0	2,909	0.00%
2018/11/08	1	32.60	2.7	32.61	32.50	-1.7	2,903	-0.06%
2018/11/07	1	32.60	1	32.60	32.60	0	2,903	0.00%
2018/11/06	2	32.78	2	32.00	32.00	0	2,893	0.00%
2018/11/05	3	33.22	3	32.92	32.55	0	2,876	0.00%
2018/11/02	2	32.00	2	33.13	32.95	0	2,855	0.00%
2018/11/01	1	32.20	3	32.13	32.05	-2	2,796	-0.07%
2018/10/25	1	32.80	3	32.90	31.30	-2	2,786	-0.07%
2018/10/24	1	31.55	2	32.00	31.85	-1	2,750	-0.04%
2018/10/22	2	31.85	2	32.18	32.20	0	2,809	0.00%
2018/10/19	1	31.60	1	32.15	32.15	0	2,876	0.00%
2018/10/18	1	32.35	1	32.30	32.05	0	2,966	0.00%
2018/10/17	1	31.55	0	0.00	31.35	1	2,979	0.03%
2018/10/16	4	31.34	2	31.38	31.30	2	2,993	0.07%
2018/10/15	1	31.05	0	0.00	31.80	1	2,998	0.03%
2018/10/11	4	31.98	2	31.73	31.50	2	2,980	0.07%
2018/10/09	1	34.90	1	34.95	34.95	0	2,938	0.00%
2018/10/05	4	36.20	3	35.22	35.10	1	3,037	0.03%
2018/10/04	3	37.45	3	38.17	37.75	0	2,988	0.00%
2018/10/03	2	38.95	1	37.90	38.10	1	2,958	0.03%
2018/10/01	8	41.78	7	41.34	41.60	1	2,765	0.04%
2018/09/28	25	42.03	25	41.80	39.80	0	2,552	0.00%
2018/09/27	16	41.33	31	41.51	42.70	-15	2,425	-0.62%
2018/09/26	16	39.58	0	0.00	41.15	16	2,053	0.78%
2018/09/25	0	0.00	1.2	37.28	37.45	-1.2	1,803	-0.07%
2018/09/19	1.2	34.68	3	34.82	34.15	-1.8	1,866	-0.10%
2018/09/14	1	33.00	0	0.00	33.00	1	2,284	0.04%
2018/09/13	0	0.00	2	34.70	33.60	-2	2,305	-0.09%
2018/09/11	1	32.85	0	0.00	32.80	1	2,298	0.04%
2018/09/10	0	0.00	0.4	32.95	32.95	-0.4	2,334	-0.02%
2018/09/06	1	34.10	0	0.00	34.05	1	2,370	0.04%
2018/09/05	0.1	35.10	0	0.00	35.10	0.1	2,415	0.00%
2018/09/03	0	0.00	0	34.60	34.50	0	2,529	0.00%
2018/08/30	0	0.00	1	36.60	36.50	-1	2,583	-0.04%
2018/08/23	0	0.00	1	39.00	38.20	-1	2,896	-0.03%
2018/08/17	0	0.00	1	35.05	35.25	-1	3,129	-0.03%
2018/08/16	0	0.00	0.4	32.80	32.85	-0.4	3,214	-0.01%
2018/08/09	0.3	37.30	0	0.00	37.30	0.3	3,720	0.01%
2018/08/01	0.2	38.65	1	40.50	38.65	-0.8	4,964	-0.02%
2018/07/31	1	42.80	0.8	41.10	41.10	0.2	5,096	0.00%
2018/07/18	8	15.86	0	0.00	15.60	8	5,229	0.15%
2018/07/17	1.4	15.71	0	0.00	15.85	1.4	5,248	0.03%
2018/07/16	2	16.53	0	0.00	16.55	2	5,300	0.04%
2018/07/12	10	15.15	0	0.00	15.15	10	5,518	0.18%
2018/07/10	0	0.00	1	15.45	15.45	-1	5,750	-0.02%
2018/07/09	2	15.28	0	0.00	15.30	2	6,005	0.03%
2018/07/05	0	0.00	5	15.85	15.20	-5	7,094	-0.07%
2018/07/04	9	16.19	0	0.00	16.10	9	7,627	0.12%
2018/07/03	3	17.20	2	17.55	17.00	1	7,720	0.01%
2018/06/29	5	17.95	0	0.00	17.85	5	8,066	0.06%
2018/06/28	0	0.00	3	17.95	17.75	-3	8,279	-0.04%
2018/06/27	3	18.40	0	0.00	18.05	3	8,685	0.03%
2018/06/25	4	18.20	0	0.00	18.15	4	9,292	0.04%
2018/06/22	1	18.40	0	0.00	18.40	1	9,531	0.01%
2018/06/21	1	19.05	1	18.90	18.90	0	9,520	0.00%
2018/06/20	5	19.00	0	0.00	19.10	5	9,512	0.05%
2018/06/19	1	20.05	0	0.00	19.35	1	9,482	0.01%
2018/06/15	10	19.20	1	19.30	19.10	9	9,398	0.10%
2018/06/14	3	20.13	1	20.00	19.70	2	9,338	0.02%
2018/06/13	2	19.20	0	0.00	19.70	2	9,122	0.02%
2018/06/12	0	0.00	1	18.00	17.95	-1	8,940	-0.01%
2018/06/06	0	0.00	1	18.65	18.40	-1	8,919	-0.01%
2018/06/04	1	18.95	0	0.00	18.85	1	8,870	0.01%
2018/05/31	0	0.00	1	18.35	18.20	-1	8,761	-0.01%
2018/05/30	2	18.65	0	0.00	18.50	2	8,779	0.02%
2018/05/29	1	19.00	0	0.00	18.45	1	8,778	0.01%
2018/05/28	0	0.00	2	18.25	18.25	-2	8,746	-0.02%
2018/05/24	4	19.03	2	19.25	19.30	2	8,710	0.02%
2018/05/23	25	18.56	1	18.25	18.05	24	8,637	0.28%
2018/05/22	0	0.00	3	19.02	18.95	-3	8,568	-0.04%
2018/05/21	1	19.15	3	19.20	19.10	-2	8,536	-0.02%
2018/05/17	6	19.25	6	19.55	19.15	0	8,462	0.00%
2018/05/16	0	0.00	2	20.45	20.30	-2	8,321	-0.02%
2018/05/15	4	20.80	0	0.00	20.85	4	8,292	0.05%
2018/05/11	2	20.90	1	20.80	20.70	1	8,260	0.01%
2018/05/09	2	21.25	2	22.05	21.50	0	8,186	0.00%
2018/05/08	1	21.00	1	21.00	20.90	0	8,040	0.00%
2018/05/07	2	21.18	8	21.51	22.00	-6	7,918	-0.08%
2018/05/04	1	20.50	3	20.10	20.05	-2	7,744	-0.03%
2018/05/03	4	21.71	3	21.85	21.40	1	7,599	0.01%
2018/05/02	9	24.48	3	23.50	23.70	6	7,419	0.08%
2018/04/30	1	23.00	2.7	23.82	24.20	-1.7	7,147	-0.02%
2018/04/27	5	21.29	20	20.18	22.00	-15	6,924	-0.22%
2018/04/26	3	22.48	3	22.87	21.45	0	6,817	0.00%
2018/04/25	2	23.40	0	0.00	23.80	2	6,690	0.03%
2018/04/24	2	24.70	5	24.70	24.00	-3	6,694	-0.04%
2018/04/23	4	25.25	0	0.00	25.10	4	6,860	0.06%
2018/04/20	1	25.85	3	25.15	25.40	-2	6,824	-0.03%
2018/04/19	12	26.18	6	25.48	25.90	6	6,738	0.09%
2018/04/18	4	24.73	1	24.75	24.80	3	6,566	0.05%
2018/04/17	8	24.17	1	24.85	24.05	7	6,658	0.11%
2018/04/16	1	23.60	0	0.00	24.30	1	6,680	0.01%
2018/04/13	2	25.55	4	25.46	25.50	-2	6,977	-0.03%
2018/04/12	4	25.83	4	25.73	26.40	0	6,854	0.00%
2018/04/11	5	23.54	22.2	24.21	26.05	-17.2	6,572	-0.26%
2018/04/10	10	23.20	6	23.72	23.70	4	5,896	0.07%
2018/04/03	12	19.84	11	18.82	20.10	1	5,118	0.02%
2018/03/31	2	18.55	0	0.00	18.60	2	4,723	0.04%
2018/03/30	5	18.52	75	18.35	18.35	-70	4,498	-1.56%
2018/03/29	2	17.30	41.8	17.32	17.70	-39.8	4,080	-0.97%
2018/03/28	4	16.44	18	16.18	16.20	-14	3,675	-0.38%
2018/03/27	3	15.23	36	15.79	15.80	-33	3,398	-0.97%
2018/03/23	0	0.00	3	14.33	14.30	-3	3,129	-0.10%
2018/03/14	0	0.00	1	14.35	14.25	-1	3,092	-0.03%
2018/03/13	0	0.00	2	14.30	14.20	-2	3,078	-0.06%
2018/03/12	1	14.20	2	14.45	14.20	-1	3,072	-0.03%
2018/03/07	1	13.95	0	0.00	13.90	1	3,028	0.03%
2018/02/23	0	0.00	2	13.53	14.00	-2	3,000	-0.07%
2018/02/09	1	12.80	0	0.00	13.00	1	2,969	0.03%
2018/02/06	2	12.90	1	12.95	12.80	1	2,951	0.03%
2018/02/05	3	13.87	0	0.00	13.75	3	2,897	0.10%
2018/02/02	1	14.15	0	0.00	14.20	1	2,894	0.03%
2018/02/01	1	14.50	4	14.61	14.60	-3	2,930	-0.10%
2018/01/31	1	14.15	1	14.40	14.30	0	2,909	0.00%
2018/01/30	2	14.00	2	14.10	13.95	0	2,988	0.00%
2018/01/24	6	14.02	0	0.00	14.00	6	3,150	0.19%
2018/01/23	1	14.20	1	14.45	14.50	0	3,107	0.00%
2018/01/22	0	0.00	6	14.63	14.30	-6	3,099	-0.19%
2018/01/18	0	0.00	2	14.50	14.80	-2	3,062	-0.07%
2018/01/17	6	14.63	115	15.15	15.25	-109	2,957	-3.69%	大賣/鉅額交易
2018/01/16	1	13.95	0	0.00	13.95	1	2,700	0.04%
2018/01/15	3	13.72	0	0.00	13.70	3	2,661	0.11%
2018/01/12	0	0.00	55	14.13	13.80	-55	2,617	-2.10%
2018/01/11	54	14.00	3	13.90	13.85	51	2,561	1.99%
2018/01/10	4	14.89	1	15.10	14.75	3	2,356	0.13%
2018/01/09	6.4	15.08	23	14.82	15.25	-16.6	2,210	-0.75%
2018/01/08	0	0.00	2	13.63	13.90	-2	1,768	-0.11%
2018/01/05	3	12.00	8	12.29	12.65	-5	1,616	-0.31%