台船 (2208)-華南永昌-新莊券商分點個股進出

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▼1.03%
563人加入追蹤

立即追蹤
本地時間:14:30

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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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	2	18.20	0	18.20	18.20	2	5,145	0.04%
2024/04/26	0	18.20	0	18.20	18.15	0	5,244	0.00%
2024/04/25	0	18.28	0	0.00	18.10	0	5,267	0.00%
2024/04/24	0	18.40	0	0.00	18.30	0	5,312	0.00%
2024/04/23	0.1	18.39	0	0.00	18.30	0.1	5,410	0.00%
2024/04/22	0.2	18.61	0	0.00	18.45	0.2	5,500	0.00%
2024/04/19	0	18.97	2	18.70	18.70	-2	5,679	-0.04%
2024/04/18	0	18.95	3	19.10	19.05	-3	6,197	-0.05%
2024/04/17	0.1	19.05	0	0.00	19.00	0.1	6,202	0.00%
2024/04/16	5.2	19.06	2	18.98	18.85	3.2	6,218	0.05%
2024/04/15	3.3	19.53	10	19.60	19.40	-6.7	6,169	-0.11%
2024/04/12	10.1	19.10	0	0.00	19.05	10.1	6,116	0.17%
2024/04/11	0	19.25	0	0.00	19.15	0	6,134	0.00%
2024/04/10	0	19.75	5	19.75	19.50	-5	6,071	-0.08%
2024/04/09	0	19.05	0	0.00	19.05	0	5,805	0.00%
2024/04/08	0	0.00	0.2	19.00	18.90	-0.2	5,772	0.00%
2024/04/03	0	18.70	0	0.00	18.85	0	5,764	0.00%
2024/04/02	0	18.85	0	0.00	18.70	0	5,767	0.00%
2024/04/01	0	18.80	0	0.00	18.90	0	5,790	0.00%
2024/03/29	0	18.85	0	0.00	18.85	0	5,753	0.00%
2024/03/28	0	18.95	0	0.00	18.95	0	5,740	0.00%
2024/03/27	5	19.15	0	0.00	19.10	5	5,696	0.09%
2024/03/26	4	19.41	4	18.93	18.80	0	5,614	0.00%
2024/03/25	0	19.10	0	0.00	19.10	0	5,481	0.00%
2024/03/22	3.2	19.00	5	19.20	19.05	-1.8	5,430	-0.03%
2024/03/21	0	18.82	3	18.90	18.90	-3	5,313	-0.06%
2024/03/20	1.1	18.75	3	18.80	18.75	-1.9	5,245	-0.04%
2024/03/19	31	19.00	1	19.30	19.25	30	5,153	0.58%
2024/03/18	9	18.67	1.1	18.58	18.60	7.9	4,770	0.16%
2024/03/15	0	17.67	3	17.60	17.75	-3	4,490	-0.07%
2024/03/14	0	17.65	0	0.00	17.60	0	4,455	0.00%
2024/03/13	0	17.87	0	0.00	17.65	0	4,453	0.00%
2024/03/12	2.1	17.75	0	0.00	17.75	2.1	4,430	0.05%
2024/03/11	0	17.77	0	0.00	17.75	0	4,398	0.00%
2024/03/08	20	17.60	0	0.00	17.55	20	4,380	0.46%
2024/03/07	0	17.86	4	17.80	17.75	-4	4,387	-0.09%
2024/03/06	0	18.00	0	0.00	17.90	0	4,330	0.00%
2024/03/05	0	18.00	0	0.00	17.95	0	4,295	0.00%
2024/03/04	21.1	18.05	0	0.00	18.00	21.1	4,260	0.49%
2024/02/29	0	18.35	0	0.00	18.35	0	4,228	0.00%
2024/02/27	0.1	18.28	0	0.00	18.05	0.1	4,145	0.00%
2024/02/26	0	18.01	0	0.00	18.05	0	4,100	0.00%
2024/02/23	2.2	18.13	0	0.00	17.95	2.2	4,062	0.05%
2024/02/22	2.3	18.29	0	0.00	18.20	2.3	3,970	0.06%
2024/02/21	2.8	17.96	5	17.95	17.90	-2.2	3,829	-0.06%
2024/02/20	0.3	18.10	0	0.00	18.00	0.3	3,776	0.01%
2024/02/19	1.6	18.16	0	0.00	18.15	1.6	3,678	0.04%
2024/02/16	0	18.15	0	0.00	18.15	0	3,611	0.00%
2024/02/15	0.1	18.20	0.1	18.20	18.15	0	3,584	0.00%
2024/02/05	0.1	17.91	0	0.00	17.90	0.1	3,542	0.00%
2024/02/02	0.1	18.20	0	0.00	18.05	0.1	3,471	0.00%
2024/02/01	0.1	18.35	0	0.00	18.25	0.1	3,441	0.00%
2024/01/31	3.2	18.10	0	0.00	18.05	3.2	3,425	0.09%
2024/01/30	3	18.30	0	0.00	18.20	3	3,396	0.09%
2024/01/29	0	18.40	0	0.00	18.25	0	3,358	0.00%
2024/01/26	0.1	18.55	0	0.00	18.40	0.1	3,340	0.00%
2024/01/25	0	0.00	1	18.55	18.55	-1	3,323	-0.03%
2024/01/24	0	18.70	0	18.60	18.60	0	3,298	0.00%
2024/01/23	0	18.43	0	0.00	18.45	0	3,225	0.00%
2024/01/22	0.1	18.08	0	0.00	18.10	0.1	3,130	0.00%
2024/01/19	0.2	18.02	0	0.00	17.95	0.2	3,079	0.01%
2024/01/18	0.2	18.15	0	0.00	18.00	0.2	3,017	0.01%
2024/01/17	0	18.30	0	0.00	18.15	0	2,941	0.00%
2024/01/16	0.1	18.69	0	0.00	18.55	0.1	2,832	0.00%
2024/01/15	0	19.30	1	19.05	19.05	-1	2,728	-0.04%
2024/01/12	2.1	18.79	4	18.54	18.90	-1.9	2,509	-0.08%
2024/01/11	1	20.10	1.2	20.15	20.00	-0.2	1,927	-0.01%
2024/01/10	1.2	20.44	0	0.00	20.10	1.2	1,888	0.06%
2024/01/09	1	20.60	0	0.00	20.45	1	1,843	0.05%
2024/01/08	9	20.55	0	0.00	20.90	9	1,802	0.50%
2024/01/04	0	0.00	1	20.15	20.00	-1	1,663	-0.06%
2024/01/03	0	20.05	0	0.00	20.10	0	1,701	0.00%
2024/01/02	0	20.20	1.3	20.13	20.10	-1.3	1,696	-0.08%
2023/12/29	0	20.25	3.2	20.21	20.30	-3.1	1,680	-0.19%
2023/12/28	0.6	20.36	3	20.30	20.25	-2.5	1,655	-0.15%
2023/12/26	0.1	20.34	0	0.00	20.50	0.1	1,676	0.01%
2023/12/25	1.1	20.27	0	0.00	20.20	1.1	1,733	0.06%
2023/12/22	0.1	20.65	0	0.00	20.50	0.1	1,727	0.01%
2023/12/21	1	20.65	0	0.00	20.65	1	1,751	0.06%
2023/12/20	0	20.75	0	0.00	20.75	0	1,773	0.00%
2023/12/19	1.3	20.74	0	0.00	20.60	1.3	1,821	0.07%
2023/12/18	0	21.20	0	0.00	21.20	0	1,888	0.00%
2023/12/15	0	21.45	0	0.00	21.45	0	2,161	0.00%
2023/12/14	0	21.80	0	0.00	21.80	0	2,178	0.00%
2023/12/13	0	21.30	0	0.00	21.35	0	2,153	0.00%
2023/12/12	0	21.35	1	21.40	21.35	-1	2,174	-0.05%
2023/12/11	0	21.45	0	0.00	21.45	0	2,192	0.00%
2023/12/08	0.1	21.45	0	0.00	21.30	0.1	2,179	0.00%
2023/12/07	0	21.80	0	0.00	21.55	0	2,203	0.00%
2023/12/06	0	21.75	0	0.00	21.65	0	2,223	0.00%
2023/12/05	0	22.20	0	0.00	22.05	0	2,238	0.00%
2023/12/04	1.1	22.24	4	22.18	22.20	-2.9	2,227	-0.13%
2023/12/01	0.2	21.70	0	0.00	21.60	0.2	2,201	0.01%
2023/11/30	0	21.65	5	21.60	21.65	-5	2,255	-0.22%
2023/11/29	0.1	21.61	0	0.00	21.80	0.1	2,313	0.00%
2023/11/28	0.3	21.67	0	0.00	21.70	0.3	2,317	0.01%
2023/11/27	0	0.00	2	22.00	21.60	-2	2,333	-0.09%
2023/11/24	5	21.60	4	21.45	21.60	1	2,324	0.04%
2023/11/21	0.2	21.15	1	21.15	21.15	-0.8	2,337	-0.03%
2023/11/20	0	0.00	2	21.15	21.15	-2	2,410	-0.08%
2023/11/13	0.1	20.40	0	0.00	20.30	0.1	2,482	0.00%
2023/11/10	1.2	20.32	0	0.00	20.20	1.2	2,516	0.05%
2023/11/09	0.2	20.70	0	0.00	20.45	0.2	2,527	0.01%
2023/11/06	0	0.00	0	20.75	20.90	0	2,735	0.00%
2023/11/02	0	20.55	0	0.00	20.50	0	2,751	0.00%
2023/11/01	5.2	20.15	0	0.00	20.25	5.2	2,758	0.19%
2023/10/31	0.2	20.32	0	20.55	20.15	0.2	2,765	0.01%
2023/10/30	1	20.45	0	0.00	20.40	1	2,798	0.04%
2023/10/26	0	20.48	0	0.00	20.35	0	2,854	0.00%
2023/10/24	5.2	20.16	0	0.00	20.40	5.2	2,890	0.18%
2023/10/23	0	20.36	0	0.00	20.25	0	2,906	0.00%
2023/10/20	0	20.50	0	0.00	20.30	0	2,939	0.00%
2023/10/19	5	20.70	0	0.00	20.70	5	2,950	0.17%
2023/10/17	5.1	20.91	0	0.00	20.85	5.1	2,985	0.17%
2023/10/16	0	21.05	0	0.00	21.10	0	3,010	0.00%
2023/10/13	0	21.50	0	21.35	21.45	0	3,056	0.00%
2023/10/12	7	21.30	0	0.00	21.35	7	3,080	0.23%
2023/10/11	0	21.85	0	21.90	21.70	0	3,109	0.00%
2023/10/05	10.1	21.95	0	0.00	21.85	10.1	3,110	0.32%
2023/10/04	0	22.00	0	0.00	21.90	0	3,129	0.00%
2023/10/03	0.4	22.36	0	0.00	22.00	0.4	3,123	0.01%
2023/09/28	0	23.00	0	0.00	22.85	0	3,073	0.00%
2023/09/21	0	23.85	0	0.00	23.65	0	3,276	0.00%
2023/09/20	1	24.55	0	0.00	24.65	1	3,243	0.03%
2023/09/18	0	23.80	0	0.00	23.65	0	2,948	0.00%
2023/09/15	0.1	23.83	0	0.00	23.45	0.1	2,945	0.00%
2023/09/12	0	23.40	0	0.00	23.25	0	3,034	0.00%
2023/09/07	0.1	23.80	0	0.00	23.80	0.1	3,117	0.00%
2023/09/04	0	0.00	3	23.75	23.75	-3	3,151	-0.10%
2023/09/01	0	0.00	0	23.20	23.20	0	3,130	0.00%
2023/08/31	0.1	23.00	0	0.00	23.20	0.1	3,160	0.00%
2023/08/30	0	22.95	0	0.00	22.90	0	3,236	0.00%
2023/08/29	0	23.00	0	0.00	22.85	0	3,276	0.00%
2023/08/28	0	0.00	0.2	23.20	22.65	-0.2	3,299	-0.01%
2023/08/25	0	22.95	0	0.00	22.70	0	3,321	0.00%
2023/08/24	0.3	22.96	0	22.95	22.90	0.3	3,332	0.01%
2023/08/23	0	22.05	0	0.00	22.20	0	3,301	0.00%
2023/08/22	0	0.00	0	21.35	21.30	0	3,362	0.00%
2023/08/21	0	21.41	0	0.00	21.25	0	3,437	0.00%
2023/08/18	0	21.25	0	0.00	21.45	0	3,513	0.00%
2023/08/17	0	20.83	0	0.00	21.20	0	3,639	0.00%
2023/08/16	0.3	20.93	0	0.00	20.80	0.3	3,837	0.01%
2023/08/15	0.1	21.30	0	0.00	21.25	0.1	3,863	0.00%
2023/08/14	0.1	21.32	0	0.00	21.30	0.1	3,929	0.00%
2023/08/11	0.1	21.77	0	0.00	21.85	0.1	3,992	0.00%
2023/08/10	0.2	21.65	0	0.00	21.65	0.2	4,061	0.00%
2023/08/02	0	0.00	0	23.30	23.25	0	4,406	0.00%
2023/07/31	0	0.00	1	23.55	23.35	-1	4,567	-0.02%
2023/07/27	0	0.00	1	23.40	23.35	-1	4,828	-0.02%
2023/07/25	1	23.15	0	0.00	23.10	1	5,132	0.02%
2023/07/24	0.1	23.20	0	0.00	23.05	0.1	5,276	0.00%
2023/07/19	0	0.00	5	23.20	23.05	-5	5,723	-0.09%
2023/07/18	3	23.20	0	0.00	23.20	3	6,021	0.05%
2023/07/04	5	25.15	0	0.00	24.95	5	12,964	0.04%
2023/06/30	0	0.00	3	25.23	24.75	-3	13,414	-0.02%
2023/06/29	0	24.40	0	0.00	24.75	0	13,260	0.00%
2023/06/28	0	0.00	1	24.25	24.35	-1	13,288	-0.01%
2023/06/19	1	24.85	1	24.65	24.65	0	13,584	0.00%
2023/06/16	0	0.00	3	24.20	24.25	-3	13,523	-0.02%
2023/06/15	0	0.00	4	23.85	24.00	-4	13,496	-0.03%
2023/06/14	2	23.78	4	23.75	23.80	-2	13,495	-0.01%
2023/06/13	0	0.00	10	24.10	24.00	-10	13,476	-0.07%
2023/06/12	0.1	24.45	0	0.00	24.40	0.1	13,450	0.00%
2023/06/05	11	25.25	1	25.20	25.25	10	13,754	0.07%
2023/05/30	1	24.30	20	24.15	24.20	-19	13,743	-0.14%
2023/05/22	22	25.51	10	25.30	25.75	12	15,172	0.08%
2023/05/19	1	24.50	0	0.00	24.40	1	15,107	0.01%
2023/05/15	0	0.00	1	24.25	24.40	-1	15,050	-0.01%
2023/05/12	7	23.42	5	23.50	23.45	2	14,986	0.01%
2023/05/11	7	23.42	5	23.50	23.30	2	15,004	0.01%
2023/05/10	9	24.11	0	0.00	24.00	9	14,860	0.06%
2023/05/09	0	0.00	5	24.45	24.00	-5	14,813	-0.03%
2023/05/08	0	0.00	5	24.55	24.60	-5	14,767	-0.03%
2023/05/05	6	24.77	10	24.98	24.45	-4	14,788	-0.03%
2023/05/04	0	25.00	0	0.00	24.95	0	14,725	0.00%
2023/05/02	1	25.90	1	25.95	26.00	0	14,519	0.00%
2023/04/28	0	25.95	4	26.15	25.95	-4	14,388	-0.03%
2023/04/27	4	25.98	2	25.98	25.80	2	14,204	0.01%
2023/04/26	5	25.80	0	0.00	25.60	5	14,028	0.04%
2023/04/25	1	27.00	0	0.00	25.80	1	13,919	0.01%
2023/04/24	0	26.25	0	0.00	26.20	0	13,643	0.00%
2023/04/21	0	0.00	0.1	25.30	25.90	-0.1	13,517	0.00%
2023/04/20	8	26.12	3.1	26.13	26.00	4.9	13,184	0.04%
2023/04/19	1.3	26.70	1	27.00	26.35	0.3	12,924	0.00%
2023/04/18	2	26.95	3	26.75	27.30	-1	12,499	-0.01%
2023/04/17	10.2	27.60	6.5	27.52	28.00	3.7	11,720	0.03%
2023/04/14	15	27.04	7	27.44	26.45	8	10,447	0.08%
2023/04/13	36	25.86	65	26.22	26.85	-29	8,708	-0.33%
2023/04/12	4	24.08	30.3	24.39	24.45	-26.3	7,450	-0.35%
2023/04/11	4	23.84	5	23.68	23.60	-1	6,981	-0.01%
2023/04/10	0	0.00	4	23.83	24.05	-4	6,724	-0.06%
2023/04/07	4	22.76	1	23.00	22.80	3	6,381	0.05%
2023/04/06	34	24.08	28	24.10	23.75	6	6,051	0.10%
2023/03/31	2	23.45	0	0.00	23.35	2	5,535	0.04%
2023/03/30	0	23.35	0	0.00	23.50	0	5,525	0.00%
2023/03/29	0	0.00	2	23.85	23.40	-2	5,514	-0.04%
2023/03/28	0	23.35	0	0.00	23.45	0	5,472	0.00%
2023/03/27	0	23.17	5	23.60	23.50	-5	5,380	-0.09%
2023/03/24	1	22.70	0	0.00	22.75	1	5,266	0.02%
2023/03/23	0	22.34	0	0.00	22.40	0	5,440	0.00%
2023/03/22	0	22.21	0	0.00	22.25	0	5,405	0.00%
2023/03/21	0	21.90	0	0.00	22.00	0	5,397	0.00%
2023/03/20	1	21.60	1.1	21.71	21.70	-0.1	5,399	0.00%
2023/03/17	0	21.65	0	0.00	21.65	0	5,452	0.00%
2023/03/16	0	21.00	1	21.10	21.05	-1	5,439	-0.02%
2023/03/15	0	0.00	0	21.65	21.40	0	5,440	0.00%
2023/03/14	0.1	21.78	0	0.00	21.55	0.1	5,476	0.00%
2023/03/13	1	21.80	0	0.00	21.85	1	5,537	0.02%
2023/03/10	5	22.80	0	0.00	22.55	5	5,579	0.09%
2023/03/09	2	23.20	0	0.00	23.55	2	5,546	0.04%
2023/03/08	0	23.18	1	23.30	23.20	-1	5,953	-0.02%
2023/03/07	0	22.92	0	0.00	22.90	0	6,051	0.00%
2023/03/06	0	22.99	0	0.00	23.05	0	6,032	0.00%
2023/03/03	0	23.03	0	0.00	22.90	0	6,013	0.00%
2023/03/02	0	23.08	0	0.00	23.05	0	6,033	0.00%
2023/03/01	4	22.86	0	0.00	22.80	4	6,074	0.07%
2023/02/24	2.3	23.45	0	23.80	23.55	2.3	5,998	0.04%
2023/02/23	1	24.50	7.4	24.60	24.05	-6.4	5,785	-0.11%
2023/02/22	4	24.35	14	24.25	24.20	-10	5,503	-0.18%
2023/02/21	7	23.94	7	24.03	23.90	0	5,138	0.00%
2023/02/20	20.1	22.25	30	22.56	23.25	-9.9	4,657	-0.21%
2023/02/17	1	21.65	0	0.00	21.50	1	4,327	0.02%
2023/02/16	0	21.00	0	0.00	20.85	0	4,204	0.00%
2023/02/15	0	20.98	1	21.40	21.00	-1	4,246	-0.02%
2023/02/14	0.1	20.94	0	0.00	20.65	0.1	4,317	0.00%
2023/02/13	0	20.75	0	0.00	21.00	0	4,358	0.00%
2023/02/10	0	20.75	2	20.70	20.65	-2	4,522	-0.04%
2023/02/09	0	20.45	0.7	20.25	20.50	-0.7	4,544	-0.02%
2023/02/07	0	20.35	0	0.00	20.30	0	4,534	0.00%
2023/02/06	0.2	20.65	0.3	20.25	20.20	-0.1	4,508	0.00%
2023/02/03	0	0.00	3	20.55	20.45	-3	4,443	-0.07%
2023/02/02	0	20.00	0	0.00	20.10	0	4,350	0.00%
2023/02/01	0	19.80	0	0.00	19.85	0	4,275	0.00%
2023/01/31	0	19.30	0	0.00	19.35	0	4,223	0.00%
2023/01/30	0.1	18.80	0	0.00	18.70	0.1	4,170	0.00%
2023/01/16	0	18.55	0	0.00	18.40	0	4,142	0.00%
2023/01/13	0	18.75	10	18.60	18.45	-10	4,135	-0.24%
2023/01/12	0	18.85	11	18.80	18.60	-11	4,137	-0.27%
2023/01/11	0.1	18.75	10	18.85	18.90	-9.9	4,133	-0.24%
2023/01/10	0	18.90	0	0.00	18.65	0	4,124	0.00%
2023/01/09	0.1	18.75	0	0.00	18.70	0.1	4,119	0.00%
2023/01/06	0	19.15	0	0.00	18.85	0	4,097	0.00%
2023/01/05	0	19.28	0.5	19.15	19.00	-0.5	4,116	-0.01%
2023/01/04	0	19.40	5	19.25	19.15	-5	4,121	-0.12%
2023/01/03	0.1	19.25	0	0.00	19.20	0.1	4,122	0.00%
2022/12/29	0.1	19.55	0	0.00	19.30	0.1	4,094	0.00%
2022/12/28	0	19.95	0	0.00	19.70	0	4,087	0.00%
2022/12/27	5	19.85	6	20.18	19.80	-1	4,053	-0.02%
2022/12/26	5	19.55	0	0.00	19.55	5	3,973	0.13%
2022/12/23	5	19.65	0	0.00	19.50	5	3,976	0.13%
2022/12/22	1	19.80	0.1	19.80	19.60	0.9	3,959	0.02%
2022/12/21	0	19.60	0	0.00	19.45	0	3,958	0.00%
2022/12/20	1	19.80	1	19.15	19.15	0	3,923	0.00%
2022/12/19	0.1	19.98	0	0.00	19.75	0.1	3,892	0.00%
2022/12/16	3	20.00	3	20.10	20.10	0	3,873	0.00%
2022/12/15	10	20.40	8	20.59	20.30	2	3,799	0.05%
2022/12/13	0	19.80	0	0.00	19.70	0	3,568	0.00%
2022/12/09	0	0.00	6	19.95	19.90	-6	3,509	-0.17%
2022/12/08	11	19.64	5	19.90	19.65	6	3,437	0.17%
2022/12/07	0	0.00	5	19.70	19.65	-5	3,400	-0.15%
2022/12/06	5	19.80	0	0.00	19.55	5	3,344	0.15%
2022/12/05	10	20.10	5	20.45	19.90	5	3,272	0.15%
2022/12/02	5	19.90	5	20.30	19.95	0	3,171	0.00%
2022/12/01	5.2	19.80	0	0.00	19.55	5.2	3,017	0.17%
2022/11/30	16	20.05	5	20.43	19.90	11	2,906	0.38%
2022/11/29	5	18.70	2	19.85	19.85	3	2,364	0.13%
2022/11/28	0	0.00	0	17.95	18.05	0	2,169	0.00%
2022/11/25	0	18.43	0	0.00	18.35	0	2,150	0.00%
2022/11/24	3.1	18.52	2	18.55	18.40	1.1	2,107	0.05%
2022/11/23	0.4	18.10	1	18.55	18.45	-0.6	2,030	-0.03%
2022/11/16	0	18.30	0	0.00	18.20	0	1,786	0.00%
2022/11/11	0.1	18.90	0	0.00	18.75	0.1	1,672	0.00%
2022/11/10	2	19.13	1	18.95	18.95	1	1,586	0.06%
2022/11/09	2	18.35	20	18.63	18.65	-18	1,411	-1.27%
2022/11/07	0	0.00	5	18.15	18.15	-5	1,088	-0.46%
2022/11/04	0	0.00	0.3	15.69	16.50	-0.3	976	-0.03%
2022/11/03	0	15.15	0	0.00	15.00	0	898	0.00%
2022/11/01	20	15.09	0	0.00	15.10	20	904	2.21%
2022/10/28	0	15.05	0	0.00	14.70	0	934	0.00%
2022/10/26	0	14.95	0	0.00	14.80	0	986	0.00%
2022/10/25	0	14.90	0	0.00	14.75	0	977	0.00%
2022/10/17	0	14.95	0	0.00	14.90	0	932	0.00%
2022/10/13	0.2	15.12	0	0.00	14.55	0.2	936	0.02%
2022/10/12	0.7	15.58	0	0.00	15.40	0.7	912	0.07%
2022/10/11	0.1	15.99	0	0.00	15.70	0.1	900	0.01%
2022/10/07	0.1	16.40	0	0.00	16.20	0.1	887	0.01%
2022/10/04	0	16.35	0	0.00	16.35	0	920	0.00%
2022/10/03	0	15.90	0	0.00	16.00	0	917	0.00%
2022/09/30	0	15.95	0	0.00	15.85	0	917	0.01%
2022/09/29	0	16.25	0	0.00	16.10	0	907	0.00%
2022/09/28	1.1	16.32	0	0.00	15.90	1.1	902	0.12%
2022/09/27	0.3	16.72	0	0.00	16.65	0.3	876	0.03%
2022/09/26	0.7	16.92	0	0.00	16.75	0.7	877	0.08%
2022/09/22	0	17.55	0	0.00	17.50	0	877	0.00%
2022/09/21	0	17.65	0	0.00	17.60	0	871	0.00%
2022/09/19	0	17.90	0	0.00	17.55	0	883	0.00%
2022/09/16	0	17.95	0	0.00	17.80	0	891	0.00%
2022/09/15	0.1	18.20	0	0.00	17.95	0.1	901	0.01%
2022/09/14	0	18.05	0	0.00	17.95	0	909	0.00%
2022/09/13	0.1	18.22	0	0.00	18.10	0.1	924	0.01%
2022/09/08	0	18.10	1	18.00	17.95	-1	978	-0.10%
2022/09/07	1	18.01	0	0.00	17.85	1	994	0.11%
2022/09/06	0	18.17	0	0.00	17.95	0	1,004	0.00%
2022/09/05	0	18.09	0	0.00	18.00	0	1,032	0.00%
2022/09/01	0.3	18.25	0	0.00	18.15	0.3	1,064	0.03%
2022/08/31	0	18.25	0	0.00	18.35	0	1,061	0.00%
2022/08/30	0	18.30	0	0.00	18.20	0	1,071	0.00%
2022/08/29	0	18.60	0	0.00	18.20	0	1,069	0.00%
2022/08/26	0.1	18.71	0	0.00	18.65	0.1	1,060	0.01%
2022/08/25	0	18.55	0	0.00	18.65	0	1,060	0.00%
2022/08/22	0.1	18.53	0	0.00	18.35	0.1	1,061	0.01%
2022/08/19	0	18.50	0	0.00	18.50	0	1,064	0.00%
2022/08/18	0	18.55	0	0.00	18.40	0	1,072	0.00%
2022/08/17	0	18.70	0	0.00	18.60	0	1,075	0.00%
2022/08/16	0	18.80	0	0.00	18.75	0	1,082	0.00%
2022/08/10	0	18.40	0	0.00	18.35	0	1,107	0.00%
2022/08/03	0.1	18.35	0	0.00	18.20	0.1	1,236	0.00%
2022/08/02	0	18.11	0	0.00	17.95	0	1,215	0.00%
2022/07/28	0	18.05	0	0.00	17.90	0	1,291	0.00%
2022/07/20	0	18.30	0	0.00	18.20	0	1,490	0.00%
2022/07/19	6	18.05	6	18.20	18.25	0	1,506	0.00%
2022/07/18	0	17.90	0	0.00	17.80	0	1,506	0.00%
2022/07/15	0	17.90	0	0.00	17.90	0	1,509	0.00%
2022/07/14	0.1	18.06	0	0.00	18.10	0.1	1,539	0.01%
2022/07/12	0.2	17.23	0	0.00	16.95	0.2	1,549	0.01%
2022/07/06	0	17.59	0	0.00	17.45	0	1,616	0.00%
2022/07/05	0	17.58	0	0.00	17.80	0	1,635	0.00%
2022/07/04	0	17.44	0	0.00	17.20	0	1,641	0.00%
2022/07/01	0.1	17.56	0	0.00	17.25	0.1	1,661	0.00%
2022/06/30	0	17.95	0	0.00	17.90	0	1,651	0.00%
2022/06/29	0	18.30	0	0.00	18.15	0	1,648	0.00%
2022/06/24	0.1	18.04	1	18.10	18.00	-1	1,671	-0.06%
2022/06/23	0.1	17.90	5	18.00	17.70	-4.9	1,672	-0.29%
2022/06/22	0	17.90	0	0.00	17.65	0	1,676	0.00%
2022/06/20	0	18.05	0	0.00	17.60	0	1,678	0.00%
2022/06/17	2.5	18.25	0	0.00	18.25	2.5	1,680	0.15%
2022/06/16	0	18.65	0	0.00	18.25	0	1,674	0.00%
2022/06/14	0	18.44	0	0.00	18.45	0	1,683	0.00%
2022/06/13	0	18.90	0	0.00	18.85	0	1,679	0.00%
2022/06/10	0	19.45	0	0.00	19.35	0	1,689	0.00%
2022/06/07	0.1	19.63	0	0.00	19.50	0.1	1,780	0.01%
2022/05/31	0	19.70	0	0.00	19.65	0	1,962	0.00%
2022/05/27	0	19.55	0	0.00	19.50	0	2,006	0.00%
2022/05/25	0	19.35	0	0.00	19.35	0	2,045	0.00%
2022/05/19	0.1	19.05	0	0.00	19.00	0.1	2,093	0.00%
2022/05/16	0	19.10	0	0.00	18.85	0	2,193	0.00%
2022/05/13	1	18.85	0	0.00	18.95	1	2,187	0.05%
2022/05/12	1.6	19.26	0	0.00	18.85	1.6	2,163	0.07%
2022/05/11	2	19.70	0	0.00	19.70	2	2,092	0.10%
2022/05/10	0	20.05	0	0.00	20.20	0	2,059	0.00%
2022/05/09	0	20.10	0	0.00	20.05	0	2,042	0.00%
2022/05/06	1	20.50	0	0.00	20.30	1	2,029	0.05%
2022/05/03	1	20.75	0	0.00	20.75	1	2,035	0.05%
2022/04/29	0	21.18	0	0.00	21.00	0	2,039	0.00%
2022/04/28	1	20.95	5	20.90	20.95	-4	2,057	-0.19%
2022/04/27	0	21.68	0	0.00	21.35	0	2,025	0.00%
2022/04/25	0.1	21.40	0	0.00	21.10	0.1	1,912	0.01%
2022/04/22	0.1	21.70	0	0.00	21.60	0.1	1,902	0.00%
2022/04/21	0	0.00	0	21.75	21.65	0	1,927	0.00%
2022/04/20	0.4	21.75	3	21.90	21.60	-2.6	1,954	-0.14%
2022/04/18	1.1	21.73	0	0.00	21.25	1.1	1,930	0.06%
2022/04/15	0	21.30	0	0.00	21.45	0	1,924	0.00%
2022/04/12	0.1	20.48	0	0.00	20.50	0.1	1,935	0.00%
2022/04/11	0.1	20.60	2.6	20.81	20.45	-2.5	1,957	-0.13%
2022/04/08	1	20.70	0	0.00	20.75	1	1,982	0.05%
2022/04/07	0	20.95	0	0.00	20.80	0	1,980	0.00%
2022/04/06	0	21.35	0	0.00	21.30	0	1,999	0.00%
2022/04/01	1.5	21.10	0	0.00	21.10	1.5	1,999	0.08%
2022/03/31	0	21.25	0	0.00	21.15	0	2,011	0.00%
2022/03/30	2	21.13	0	0.00	21.15	2	2,001	0.10%
2022/03/29	0.2	21.25	1	21.10	21.20	-0.8	2,000	-0.04%
2022/03/28	0	21.20	0	0.00	21.20	0	1,996	0.00%
2022/03/25	0.1	21.50	0	0.00	21.30	0.1	1,995	0.00%
2022/03/24	0	21.80	0	0.00	21.55	0	1,988	0.00%
2022/03/21	0.1	21.75	0	0.00	21.75	0.1	1,961	0.00%
2022/03/10	0	22.10	0	0.00	22.00	0	2,011	0.00%
2022/03/09	0.1	22.05	0	0.00	22.10	0.1	1,963	0.01%
2022/03/08	1	21.60	0	0.00	21.20	1	1,887	0.05%
2022/03/07	0.1	21.32	0	0.00	21.20	0.1	1,864	0.00%
2022/03/04	0.1	21.89	2	21.80	21.65	-1.9	1,872	-0.10%
2022/03/03	1.2	21.87	0	0.00	21.90	1.2	1,876	0.07%
2022/02/25	1.1	20.91	0	0.00	20.95	1.1	1,868	0.06%
2022/02/24	0	21.41	5	21.25	20.85	-5	1,873	-0.26%
2022/02/22	0	21.40	0	0.00	21.20	0	1,881	0.00%
2022/02/18	6	21.83	0	0.00	21.75	6	1,886	0.32%
2022/02/17	0	21.25	0	0.00	21.15	0	1,816	0.00%
2022/02/16	0.1	21.15	0	0.00	21.25	0.1	1,830	0.00%
2022/02/10	1	21.10	0	0.00	21.15	1	1,898	0.05%
2022/01/24	0.2	20.43	0	0.00	20.15	0.2	2,129	0.01%
2022/01/17	2	20.85	2	21.00	21.00	0	2,153	0.00%
2022/01/14	0.4	20.91	0	0.00	20.90	0.4	2,168	0.02%
2022/01/12	0.1	21.60	0	0.00	21.40	0.1	2,138	0.00%
2022/01/10	0.1	21.95	0	0.00	21.80	0.1	2,160	0.00%
2022/01/07	0.1	22.00	0	0.00	21.80	0.1	2,172	0.00%
2022/01/03	0	22.15	0	0.00	22.15	0	2,192	0.00%
2021/12/29	60.1	21.93	0	0.00	21.85	60.1	2,209	2.72%
2021/12/27	0	21.47	0	0.00	21.40	0	2,301	0.00%
2021/12/24	0	21.50	0	0.00	21.45	0	2,348	0.00%
2021/12/21	0	21.58	0	0.00	21.45	0	2,419	0.00%
2021/12/20	0	21.70	0	0.00	21.60	0	2,425	0.00%
2021/12/16	1.1	21.71	0	0.00	21.50	1.1	2,442	0.04%
2021/12/15	0	21.60	10	21.45	21.40	-10	2,473	-0.40%
2021/12/14	0.1	21.59	0	0.00	21.40	0.1	2,489	0.01%
2021/12/13	0.4	22.07	0	0.00	21.90	0.4	2,460	0.02%
2021/12/09	0	22.35	0	0.00	22.05	0	2,475	0.00%
2021/12/08	0	22.35	1	22.55	22.20	-1	2,460	-0.04%
2021/12/07	0	22.40	0	0.00	22.20	0	2,465	0.00%
2021/12/03	5	21.95	0	0.00	21.95	5	2,497	0.20%
2021/11/30	0	0.00	10	22.05	22.30	-10	2,629	-0.38%
2021/11/29	0	21.95	0	0.00	21.70	0	2,647	0.00%
2021/11/26	0.3	22.45	0	0.00	22.00	0.3	2,702	0.01%
2021/11/25	0	22.52	0	0.00	22.30	0	2,812	0.00%
2021/11/23	0	22.25	0	0.00	22.00	0	2,835	0.00%
2021/11/19	0.2	22.25	0	0.00	22.15	0.2	2,920	0.01%
2021/11/17	1.5	22.32	0	0.00	22.25	1.5	3,271	0.05%
2021/11/15	0.1	22.55	2	22.50	22.60	-1.9	3,606	-0.05%
2021/11/11	2.1	22.32	0	0.00	22.10	2.1	3,788	0.06%
2021/11/08	0.1	22.50	0	0.00	22.75	0.1	4,030	0.00%
2021/11/05	0.3	22.23	0	0.00	22.15	0.3	4,069	0.01%
2021/11/03	2	23.02	12	22.78	22.90	-10	4,075	-0.24%
2021/11/02	0.2	22.30	0	0.00	22.15	0.2	4,000	0.00%
2021/11/01	0	0.00	2	22.30	22.15	-2	4,030	-0.05%
2021/10/29	0.3	21.75	0	0.00	21.80	0.3	4,035	0.01%
2021/10/28	0.1	21.65	0	0.00	21.55	0.1	4,050	0.00%
2021/10/27	0	21.45	10	21.43	21.35	-10	4,093	-0.24%
2021/10/26	5	21.55	0	0.00	21.45	5	4,169	0.12%
2021/10/22	20.1	21.25	0	0.00	21.25	20.1	4,341	0.46%
2021/10/13	0.4	20.78	0	20.70	20.50	0.4	5,090	0.01%
2021/10/12	6	20.90	0	0.00	20.70	6	5,273	0.11%
2021/10/07	2	21.90	2	21.80	21.85	0	5,852	0.00%
2021/10/05	0.1	21.36	0	0.00	21.60	0.1	6,279	0.00%
2021/10/04	10	21.95	0	0.00	21.60	10	6,420	0.16%
2021/09/30	0	0.00	2	22.70	23.10	-2	7,031	-0.03%
2021/09/28	0.2	22.95	0	0.00	22.90	0.2	8,859	0.00%
2021/09/22	0	0.00	2	22.75	22.75	-2	11,576	-0.02%
2021/09/17	2	23.30	0	0.00	23.30	2	12,887	0.02%
2021/09/13	1	23.40	0	0.00	23.30	1	21,568	0.00%
2021/09/10	0	23.25	0	0.00	23.50	0	24,448	0.00%
2021/09/09	0	0.00	1	23.10	23.10	-1	26,598	0.00%
2021/09/08	11	23.18	0	0.00	23.20	11	27,334	0.04%
2021/09/06	10	23.50	0	0.00	23.40	10	31,157	0.03%
2021/09/03	0	0.00	33	24.16	23.85	-33	31,286	-0.11%
2021/09/02	3	24.17	0	0.00	24.10	3	31,329	0.01%
2021/08/31	30	24.65	10	24.70	24.65	20	31,969	0.06%
2021/08/30	5	24.20	5	24.20	24.20	0	32,038	0.00%
2021/08/27	0	0.00	10	23.85	23.95	-10	32,360	-0.03%
2021/08/25	5	24.00	0	0.00	24.20	5	33,286	0.02%
2021/08/23	6	24.17	5	24.48	24.00	1	33,394	0.00%
2021/08/20	5	23.40	1	23.50	23.10	4	33,387	0.01%
2021/08/19	0	0.00	5	24.55	23.50	-5	33,397	-0.01%
2021/08/18	6	22.80	32	24.08	24.10	-26	33,180	-0.08%
2021/08/17	0	0.00	10	23.26	22.80	-10	33,237	-0.03%
2021/08/16	5	23.40	0	0.00	23.20	5	33,777	0.01%
2021/08/13	5	23.45	12	24.11	23.95	-7	34,091	-0.02%
2021/08/12	6.2	23.55	0	0.00	23.45	6.2	33,970	0.02%
2021/08/10	0	0.00	1	23.90	23.75	-1	34,202	0.00%
2021/08/09	0	0.00	1	24.00	23.90	-1	34,362	0.00%
2021/08/06	0	24.30	1	24.15	23.95	-1	34,464	0.00%
2021/08/05	1	23.90	0	0.00	23.95	1	34,663	0.00%
2021/08/03	1	24.00	2	24.38	24.00	-1	35,280	0.00%
2021/08/02	0	0.00	2	24.03	24.20	-2	35,478	-0.01%
2021/07/30	2	24.15	1	24.40	24.05	1	35,601	0.00%
2021/07/29	15	24.00	3	24.45	24.70	12	35,684	0.03%
2021/07/28	9	23.92	9	24.03	23.85	0	35,757	0.00%
2021/07/27	0	0.00	1	24.50	24.40	-1	36,236	0.00%
2021/07/26	0	0.00	5	25.30	24.90	-5	36,648	-0.01%
2021/07/23	2	25.15	18	25.00	25.20	-16	36,871	-0.04%
2021/07/22	0	24.35	3	24.75	24.35	-3	37,094	-0.01%
2021/07/21	61	24.91	47	24.31	24.10	14	37,461	0.04%
2021/07/20	11	24.90	0	0.00	24.80	11	38,136	0.03%
2021/07/19	1	25.60	4	25.38	25.60	-3	38,573	-0.01%
2021/07/16	16	25.33	6	25.15	25.15	10	40,374	0.02%
2021/07/15	13	25.97	38	25.84	25.75	-25	41,689	-0.06%
2021/07/14	68	24.96	59	25.28	24.90	9	42,415	0.02%
2021/07/13	21	25.41	7	25.59	25.20	14	43,019	0.03%
2021/07/12	3	25.83	3	26.30	25.80	0	42,947	0.00%
2021/07/09	1	26.45	0	0.00	26.40	1	42,805	0.00%
2021/07/08	5	27.00	2	26.90	27.05	3	42,891	0.01%
2021/07/07	11	27.55	7	27.12	27.50	4	42,832	0.01%
2021/07/06	6	27.97	4	27.94	28.25	2	42,444	0.00%
2021/07/05	41	25.76	54	26.61	26.95	-13	41,278	-0.03%
2021/07/02	3	26.58	2	26.85	26.60	1	40,903	0.00%
2021/07/01	16	27.86	753	27.33	27.10	-737	40,656	-1.81%	大賣/鉅額交易
2021/06/30	16	27.90	17	27.94	27.85	-1	40,332	0.00%
2021/06/29	228.1	28.04	17	29.29	28.10	211.1	39,878	0.53%	大買/鉅額交易
2021/06/28	810	28.74	282	29.28	28.90	528	39,901	1.32%	大買/大賣/鉅額交易
2021/06/25	18	28.62	17	28.24	27.90	1	38,693	0.00%
2021/06/24	98	28.57	114	29.23	28.45	-16	37,832	-0.04%	大賣/
2021/06/23	49	28.45	20	28.51	28.15	29	35,736	0.08%
2021/06/22	109	32.49	138.3	32.23	31.25	-29.2	34,203	-0.09%	大買/大賣/
2021/06/21	21	30.27	46.6	30.66	31.10	-25.6	30,045	-0.09%
2021/06/18	185	28.77	224.2	28.69	28.30	-39.2	27,198	-0.14%	大買/大賣/
2021/06/17	17	26.86	12	27.33	27.10	5	25,096	0.02%
2021/06/16	125	27.28	105	27.34	26.65	20	24,395	0.08%	大買/大賣/
2021/06/15	46	25.37	58	25.13	26.15	-12	21,945	-0.05%
2021/06/10	0	0.00	2	23.38	23.45	-2	20,690	-0.01%
2021/06/09	2	23.35	0	0.00	23.45	2	20,648	0.01%
2021/06/08	8	24.83	4	24.90	24.10	4	20,565	0.02%
2021/06/07	0	0.00	4	22.90	23.90	-4	20,083	-0.02%
2021/06/04	2	23.85	5	23.90	24.10	-3	19,964	-0.02%
2021/06/03	1	23.40	1	23.90	24.00	0	19,624	0.00%
2021/06/02	4	23.28	12	23.93	23.40	-8	19,299	-0.04%
2021/06/01	0	0.00	11	22.75	22.75	-11	18,664	-0.06%
2021/05/31	2	22.35	10	22.68	22.05	-8	18,570	-0.04%
2021/05/28	4	22.46	1	22.85	22.65	3	18,435	0.02%
2021/05/27	0	0.00	1	21.95	21.90	-1	18,259	-0.01%
2021/05/26	2	22.08	0	0.00	21.95	2	18,494	0.01%
2021/05/25	11	22.07	2	21.83	22.00	9	18,527	0.05%
2021/05/24	10	23.32	4	23.29	22.40	6	18,330	0.03%
2021/05/21	1	20.70	0	0.00	21.90	1	17,771	0.01%
2021/05/20	1	20.00	2	20.20	19.95	-1	17,418	-0.01%
2021/05/18	0	0.00	4	18.60	20.05	-4	17,255	-0.02%
2021/05/17	1.1	18.31	1	19.10	18.25	0.1	17,120	0.00%
2021/05/14	1	19.95	0	0.00	20.10	1	16,930	0.01%
2021/05/13	1	20.20	12	19.46	19.80	-11	16,782	-0.07%
2021/05/12	12	20.88	2	21.88	20.75	10	16,521	0.06%
2021/05/11	13	23.03	5	23.44	23.00	8	16,099	0.05%
2021/05/10	12	25.13	14	25.13	24.65	-2	15,833	-0.01%
2021/05/07	0	0.00	1	24.20	24.75	-1	15,601	-0.01%
2021/05/06	1	23.75	1	24.10	23.75	0	15,417	0.00%
2021/05/05	1	23.85	0	0.00	23.90	1	15,253	0.01%
2021/05/04	20	24.31	0	0.00	23.75	20	15,096	0.13%
2021/05/03	0	26.25	5	26.05	25.50	-5	14,515	-0.03%
2021/04/29	3	25.02	1	25.15	25.30	2	14,021	0.01%
2021/04/28	7	25.89	25	26.12	25.65	-18	13,724	-0.13%
2021/04/27	26	27.25	23	26.46	26.50	3	13,380	0.02%
2021/04/26	11	27.48	11	27.53	27.30	0	12,907	0.00%
2021/04/23	14	26.25	32	25.98	25.80	-18	12,086	-0.15%
2021/04/22	49.1	28.95	28	29.20	27.00	21.1	11,549	0.18%
2021/04/21	35	26.39	31	26.96	27.60	4	9,621	0.04%
2021/04/20	7.2	25.21	10	25.35	25.10	-2.8	8,117	-0.03%
2021/04/19	0	0.00	10	23.72	24.60	-10	7,019	-0.14%
2021/04/16	1	22.20	2	22.43	22.40	-1	6,198	-0.02%
2021/04/15	2.2	22.19	0	0.00	22.15	2.2	6,025	0.04%
2021/04/14	0	22.00	1	22.15	22.35	-1	5,967	-0.02%
2021/04/13	0	0.00	1	22.40	21.90	-1	5,771	-0.02%
2021/04/12	5.2	22.46	0	0.00	22.30	5.2	5,613	0.09%
2021/04/09	0	0.00	2	22.45	22.60	-2	5,550	-0.04%
2021/04/08	2	22.30	3	22.20	22.50	-1	5,392	-0.02%
2021/04/07	2	21.93	11	22.12	22.15	-9	5,263	-0.17%
2021/04/06	16	22.43	5	22.47	22.40	11	5,191	0.21%
2021/04/01	2	22.00	5	21.67	22.15	-3	5,110	-0.06%
2021/03/31	13.1	21.42	11	21.52	21.45	2.1	4,798	0.04%
2021/03/30	29	23.02	0	0.00	22.25	29	3,993	0.73%
2021/03/29	0	0.00	5	22.35	22.40	-5	4,034	-0.12%
2021/03/23	4	22.95	0	0.00	22.75	4	5,487	0.07%
2021/03/22	1	22.95	0	0.00	22.95	1	5,462	0.02%
2021/03/18	2	22.80	0	0.00	22.60	2	5,313	0.04%
2021/03/17	10	23.04	0	0.00	22.90	10	5,234	0.19%
2021/03/16	0.2	22.92	0	0.00	23.10	0.2	5,088	0.00%
2021/03/15	1	21.85	0	0.00	21.90	1	4,942	0.02%
2021/03/12	11	22.04	0	0.00	22.00	11	4,899	0.22%
2021/03/11	1.3	21.88	0	0.00	21.90	1.3	4,838	0.03%
2021/03/10	2.1	22.87	0	0.00	22.45	2.1	4,710	0.04%
2021/03/09	0	0.00	1	23.00	23.00	-1	4,636	-0.02%
2021/03/05	0.3	23.65	0	0.00	23.40	0.3	4,586	0.01%
2021/03/04	0	23.65	0	0.00	23.70	0	4,584	0.00%
2021/02/26	9.1	23.66	1	24.00	23.95	8.1	4,553	0.18%
2021/02/24	0	25.40	0	0.00	25.30	0	4,134	0.00%
2021/02/23	1	25.15	0	0.00	25.25	1	4,084	0.02%
2021/02/18	2	25.20	1	25.80	25.30	1	3,966	0.03%
2021/02/17	0	24.50	0	0.00	24.40	0	3,906	0.00%
2021/02/02	0.1	24.00	0	0.00	24.00	0.1	3,912	0.00%
2021/01/29	0	0.00	3	24.17	24.05	-3	3,888	-0.08%
2021/01/26	1	25.00	0	0.00	25.10	1	3,864	0.03%
2021/01/25	0	24.70	0	0.00	24.75	0	3,857	0.00%
2021/01/21	1	24.00	0.1	24.20	24.00	1	3,859	0.02%
2021/01/19	1	25.00	0	0.00	24.70	1	3,826	0.03%
2021/01/12	1	26.00	0	0.00	25.90	1	3,744	0.03%
2021/01/08	2	26.53	0	0.00	26.45	2	3,680	0.05%
2021/01/06	0	0.00	21	26.68	26.50	-21	3,633	-0.58%
2020/12/31	6	28.70	0	0.00	28.45	6	3,478	0.17%
2020/12/29	6	29.13	5	28.75	28.80	1	3,435	0.03%
2020/12/28	18	29.76	23	29.82	29.35	-5	3,310	-0.15%
2020/12/25	11.3	28.84	0	0.00	28.30	11.3	3,066	0.37%
2020/12/24	1	28.80	10	29.10	28.65	-9	2,989	-0.30%
2020/12/23	11	27.90	0.1	28.21	29.00	10.9	2,911	0.38%
2020/12/22	25	30.78	4	30.39	28.05	21	2,739	0.77%
2020/12/18	2	27.35	3	27.13	28.15	-1	1,510	-0.07%
2020/11/25	0	24.90	1	25.25	25.05	-1	1,603	-0.06%
2020/11/12	1	24.10	0	0.00	23.85	1	1,789	0.06%
2020/11/11	0.1	24.55	0	0.00	24.60	0.1	1,765	0.00%
2020/11/03	0	24.40	0	0.00	24.55	0	1,946	0.00%
2020/10/27	0	0.00	1	25.30	25.10	-1	2,102	-0.05%
2020/10/26	0	0.00	2	25.35	25.15	-2	2,154	-0.09%
2020/10/23	0	0.00	1	25.00	24.95	-1	2,188	-0.05%
2020/10/20	1	24.70	0	0.00	24.55	1	2,217	0.05%
2020/10/19	0	0.00	5	24.50	24.90	-5	2,231	-0.22%
2020/10/16	1	24.50	1	24.30	24.35	0	2,282	0.00%
2020/10/13	0	0.00	3	24.70	24.65	-3	2,317	-0.13%
2020/10/12	0	25.00	1	25.05	25.15	-1	2,325	-0.04%
2020/10/08	1	24.70	0	0.00	24.85	1	2,394	0.04%
2020/10/07	1	24.80	0	0.00	24.75	1	2,392	0.04%
2020/10/06	2	24.93	1	25.00	24.90	1	2,394	0.04%
2020/09/23	1	24.25	0	0.00	24.35	1	2,395	0.04%
2020/09/22	2	24.67	0	0.00	24.45	2	2,380	0.08%
2020/09/21	1	25.05	0	0.00	24.85	1	2,364	0.04%
2020/09/17	1	24.90	0	0.00	24.85	1	2,377	0.04%
2020/09/15	1	25.05	0	0.00	24.95	1	2,384	0.04%
2020/09/11	7	25.94	7	26.54	25.25	0	2,354	0.00%
2020/09/07	5	25.55	6	25.77	25.70	-1	2,099	-0.05%
2020/09/01	1	24.40	0	0.00	24.45	1	2,049	0.05%
2020/08/31	0	0.00	2	25.03	24.75	-2	2,042	-0.10%
2020/08/18	5	25.95	0	0.00	25.35	5	1,980	0.25%
2020/08/11	0	0.00	200	24.92	25.00	-200	1,911	-10.46%	大賣/鉅額交易
2020/08/10	208	25.95	8	26.00	25.25	200	1,900	10.52%	大買/鉅額交易
2020/07/31	1	24.85	1	25.05	24.80	0	1,786	0.00%
2020/07/30	0	0.00	2	25.28	25.15	-2	1,897	-0.11%
2020/07/22	0	0.00	3	25.00	24.70	-3	1,832	-0.16%
2020/07/17	0.1	24.10	0	0.00	24.10	0.1	1,737	0.01%
2020/07/15	2	24.45	0	0.00	23.80	2	1,746	0.11%
2020/07/13	0	0.00	1	23.85	23.70	-1	1,671	-0.06%
2020/07/10	1	23.60	0	0.00	23.30	1	1,669	0.06%
2020/06/12	1	23.00	0	0.00	23.75	1	1,657	0.06%
2020/06/11	1	24.10	0	0.00	24.05	1	1,669	0.06%
2020/05/28	0	0.00	1	25.00	24.50	-1	1,548	-0.06%
2020/05/11	0	0.00	6	25.00	25.00	-6	1,306	-0.46%
2020/05/07	0	0.00	5	23.70	23.90	-5	1,277	-0.39%
2020/05/06	10	24.88	5	24.95	24.35	5	1,248	0.40%
2020/04/17	0	0.00	5	19.85	19.85	-5	1,112	-0.45%
2020/04/16	5	19.30	0	0.00	19.65	5	1,140	0.44%
2020/04/08	0	0.00	5	18.45	18.85	-5	1,137	-0.44%
2020/03/27	5	17.60	0	0.00	17.25	5	1,105	0.45%
2020/03/16	2	18.90	0	0.00	18.00	2	1,025	0.19%
2020/03/06	0	0.00	10	22.80	22.90	-10	901	-1.11%
2020/02/14	5	24.40	0	0.00	24.35	5	868	0.58%
2020/02/13	0	0.00	5	24.80	24.50	-5	871	-0.57%
2020/02/11	5	23.95	0	0.00	24.65	5	854	0.59%
2020/02/06	3	23.65	0	0.00	23.60	3	869	0.34%
2020/01/13	40	26.85	90	26.97	26.50	-50	870	-5.74%
2020/01/10	4	26.25	0	0.00	26.25	4	832	0.48%
2019/12/17	0	0.00	2	26.70	26.75	-2	826	-0.24%
2019/10/29	0	0.00	5	26.65	26.60	-5	1,083	-0.46%
2019/10/15	50	27.34	5	27.40	27.20	45	1,179	3.82%
2019/09/26	5	26.60	0	0.00	26.30	5	1,252	0.40%
2019/09/23	0	0.00	1	26.80	26.85	-1	1,297	-0.08%
2019/09/18	6	27.69	0	0.00	26.95	6	1,290	0.46%
2019/09/11	0	0.00	5	26.55	26.40	-5	1,221	-0.41%
2019/08/28	5	25.65	0	0.00	25.20	5	1,284	0.39%
2019/08/16	0	0.00	4	25.45	25.50	-4	1,337	-0.30%
2019/08/06	2	25.55	0	0.00	25.90	2	1,503	0.13%
2019/08/05	0	0.00	5	26.05	26.00	-5	1,517	-0.33%
2019/07/23	5.2	26.80	0	0.00	26.75	5.2	1,731	0.30%
2019/07/16	0	0.00	5	27.40	27.05	-5	1,607	-0.31%
2019/07/05	5	26.90	0	0.00	26.60	5	1,643	0.30%
2019/07/03	0	0.00	5	27.30	26.80	-5	1,641	-0.30%
2019/06/21	0	0.00	5	26.70	26.60	-5	1,755	-0.28%
2019/06/18	5	26.30	0	0.00	26.20	5	1,980	0.25%
2019/06/12	12	26.53	2	26.25	26.20	10	2,139	0.47%
2019/05/20	0	0.00	3	27.15	27.40	-3	2,634	-0.11%
2019/05/16	3	25.85	0	0.00	25.75	3	2,891	0.10%
2019/05/10	0	0.00	1	26.60	26.10	-1	3,094	-0.03%
2019/05/06	2	27.90	7	27.80	27.65	-5	3,088	-0.16%
2019/05/03	0	0.00	2	27.45	27.30	-2	3,091	-0.06%
2019/04/18	1	26.15	0	0.00	25.95	1	3,073	0.03%
2019/04/16	3	26.38	0	0.00	26.35	3	3,068	0.10%
2019/04/08	5	27.55	0	0.00	27.40	5	2,986	0.17%
2019/04/01	1	27.50	0	0.00	27.30	1	2,993	0.03%
2019/03/21	0	0.00	3	30.25	29.50	-3	2,877	-0.10%
2019/03/19	0	0.00	2	28.60	28.45	-2	2,623	-0.08%
2019/03/08	1	27.10	0	0.00	27.20	1	2,575	0.04%
2019/03/07	1	27.35	0	0.00	27.40	1	2,602	0.04%
2019/03/04	0	0.00	1	28.70	28.60	-1	2,587	-0.04%
2019/02/27	2	28.70	0	0.00	28.60	2	2,611	0.08%
2019/02/26	0	0.00	1	28.90	28.80	-1	2,590	-0.04%
2019/02/21	2	28.95	0	0.00	28.95	2	2,371	0.08%
2019/02/19	0	0.00	4	29.05	29.10	-4	2,203	-0.18%
2019/02/18	0	0.00	3	26.60	26.70	-3	1,946	-0.15%
2019/02/15	0	0.00	1	25.30	26.15	-1	1,928	-0.05%
2019/01/28	3	26.05	5	26.44	25.70	-2	1,539	-0.13%
2019/01/25	0	0.00	9	26.38	26.00	-9	1,578	-0.57%
2019/01/24	0	0.00	1	26.00	26.60	-1	1,550	-0.06%
2019/01/23	0	0.00	4	25.13	25.05	-4	1,460	-0.27%
2019/01/11	1	24.45	0	0.00	24.40	1	1,529	0.07%
2019/01/10	2	24.85	2	24.65	24.25	0	1,525	0.00%
2018/12/25	4	25.30	0	0.00	25.25	4	1,910	0.21%
2018/12/12	0	0.00	1	28.30	28.30	-1	3,101	-0.03%
2018/12/06	1	27.80	0	0.00	27.55	1	3,137	0.03%
2018/11/14	2	33.65	3	34.65	33.65	-1	2,998	-0.03%
2018/11/09	0	0.00	1	32.30	33.00	-1	2,909	-0.03%
2018/11/08	1	32.65	0	0.00	32.50	1	2,903	0.03%
2018/11/07	0	0.00	1	33.00	32.60	-1	2,903	-0.03%
2018/11/06	4	32.05	0	0.00	32.00	4	2,893	0.14%
2018/11/02	3	33.20	5	33.31	32.95	-2	2,855	-0.07%
2018/10/30	0	0.00	1	32.35	31.90	-1	2,791	-0.04%
2018/10/29	1	31.15	0	0.00	31.70	1	2,769	0.04%
2018/10/26	1	31.80	0	0.00	31.40	1	2,769	0.04%
2018/10/25	1	33.15	5	32.97	31.30	-4	2,786	-0.14%
2018/10/22	3	32.30	0	0.00	32.20	3	2,809	0.11%
2018/10/16	3	31.50	2	31.80	31.30	1	2,993	0.03%
2018/10/12	0	0.00	4	32.05	32.20	-4	2,998	-0.13%
2018/10/11	1	31.60	0	0.00	31.50	1	2,980	0.03%
2018/10/08	2	35.30	0	0.00	35.30	2	2,986	0.07%
2018/10/05	2	35.70	0	0.00	35.10	2	3,037	0.07%
2018/10/04	1	37.75	0	0.00	37.75	1	2,988	0.03%
2018/10/03	4	38.94	0	0.00	38.10	4	2,958	0.14%
2018/10/02	0	0.00	2	40.33	40.05	-2	2,852	-0.07%
2018/09/28	0	0.00	2	41.03	39.80	-2	2,552	-0.08%
2018/09/27	5	42.14	13	42.21	42.70	-8	2,425	-0.33%
2018/09/26	8	40.16	8	40.92	41.15	0	2,053	0.00%
2018/09/25	0	0.00	1	37.45	37.45	-1	1,803	-0.06%
2018/09/20	0	0.00	2	34.55	34.70	-2	1,790	-0.11%
2018/09/19	0	0.00	1	35.00	34.15	-1	1,866	-0.05%
2018/09/14	0	0.00	4	33.30	33.00	-4	2,284	-0.18%
2018/09/12	6	33.95	0	0.00	33.75	6	2,307	0.26%
2018/09/10	1.5	33.09	0	0.00	32.95	1.5	2,334	0.06%
2018/09/06	1	34.35	0	0.00	34.05	1	2,370	0.04%
2018/09/03	2	35.40	2	34.40	34.50	0	2,529	0.00%
2018/08/20	3	36.50	0	0.00	37.10	3	3,081	0.10%
2018/08/16	0	0.00	13	32.77	32.85	-13	3,214	-0.40%
2018/08/15	0	0.00	4	33.39	33.15	-4	3,272	-0.12%
2018/08/01	2.3	39.15	0	0.00	38.65	2.3	4,964	0.05%
2018/07/31	0.2	41.10	0	0.00	41.10	0.2	5,096	0.00%
2018/07/18	2	15.60	0	0.00	15.60	2	5,229	0.04%
2018/07/17	8	16.47	0	0.00	15.85	8	5,248	0.15%
2018/07/13	0	0.00	6	15.24	15.50	-6	5,436	-0.11%
2018/07/12	4	15.11	0	0.00	15.15	4	5,518	0.07%
2018/07/10	0	0.00	1	15.50	15.45	-1	5,750	-0.02%
2018/07/06	2	15.20	0	0.00	15.45	2	6,457	0.03%
2018/07/05	1	15.20	0	0.00	15.20	1	7,094	0.01%
2018/07/04	11	16.50	0	0.00	16.10	11	7,627	0.14%
2018/07/03	5	17.45	0	0.00	17.00	5	7,720	0.06%
2018/06/28	0	0.00	1	17.85	17.75	-1	8,279	-0.01%
2018/06/26	11	17.82	0	0.00	17.65	11	9,058	0.12%
2018/06/25	6	18.27	0	0.00	18.15	6	9,292	0.06%
2018/06/15	2	19.00	0	0.00	19.10	2	9,398	0.02%
2018/06/14	4	19.83	15	20.08	19.70	-11	9,338	-0.12%
2018/06/13	4	17.98	22	19.28	19.70	-18	9,122	-0.20%
2018/06/12	2	18.05	0	0.00	17.95	2	8,940	0.02%
2018/06/11	3	18.15	0	0.00	18.15	3	8,918	0.03%
2018/06/07	3	18.18	0	0.00	18.30	3	8,910	0.03%
2018/06/06	1	18.40	0	0.00	18.40	1	8,919	0.01%
2018/06/05	10	18.70	1	18.50	18.50	9	8,900	0.10%
2018/06/01	2	17.98	0	0.00	18.90	2	8,831	0.02%
2018/05/31	3	18.33	3	18.32	18.20	0	8,761	0.00%
2018/05/29	0	0.00	3	18.90	18.45	-3	8,778	-0.03%
2018/05/28	3	18.35	0	0.00	18.25	3	8,746	0.03%
2018/05/25	1	18.85	0	0.00	18.70	1	8,721	0.01%
2018/05/24	13	17.79	15	18.83	19.30	-2	8,710	-0.02%
2018/05/23	6	18.47	4	18.35	18.05	2	8,637	0.02%
2018/05/22	3	19.02	0	0.00	18.95	3	8,568	0.04%
2018/05/18	3	19.25	2	19.50	19.50	1	8,493	0.01%
2018/05/17	10	19.18	7	19.49	19.15	3	8,462	0.04%
2018/05/16	2	20.55	0	0.00	20.30	2	8,321	0.02%
2018/05/15	2	20.95	2	21.30	20.85	0	8,292	0.00%
2018/05/14	1	20.20	0	0.00	20.30	1	8,277	0.01%
2018/05/11	3	21.03	1	20.70	20.70	2	8,260	0.02%
2018/05/09	3	21.38	0	0.00	21.50	3	8,186	0.04%
2018/05/08	1	20.90	1	20.90	20.90	0	8,040	0.00%
2018/05/07	1	20.10	2	21.58	22.00	-1	7,918	-0.01%
2018/05/04	1	20.30	0	0.00	20.05	1	7,744	0.01%
2018/05/03	6	21.69	1	21.40	21.40	5	7,599	0.07%
2018/05/02	0	0.00	5	25.55	23.70	-5	7,419	-0.07%
2018/04/30	0	0.00	10	23.83	24.20	-10	7,147	-0.14%
2018/04/27	0	0.00	1	21.50	22.00	-1	6,924	-0.01%
2018/04/26	7	21.45	0	0.00	21.45	7	6,817	0.10%
2018/04/25	6	23.21	1	23.80	23.80	5	6,690	0.07%
2018/04/20	5	25.20	0	0.00	25.40	5	6,824	0.07%
2018/04/19	31	26.25	1	26.55	25.90	30	6,738	0.45%
2018/04/18	1	24.25	1	24.80	24.80	0	6,566	0.00%
2018/04/17	1	24.30	1	24.05	24.05	0	6,658	0.00%
2018/04/16	1	24.50	30	23.50	24.30	-29	6,680	-0.43%
2018/04/13	2	26.15	11	25.27	25.50	-9	6,977	-0.13%
2018/04/12	17	25.31	21	25.50	26.40	-4	6,854	-0.06%
2018/04/11	56	24.15	2	23.50	26.05	54	6,572	0.82%
2018/04/10	0	0.00	1	24.30	23.70	-1	5,896	-0.02%
2018/04/03	2	19.30	0	0.00	20.10	2	5,118	0.04%
2018/04/02	0	0.00	3	18.50	18.40	-3	4,878	-0.06%
2018/03/30	3	18.50	0	0.00	18.35	3	4,498	0.07%
2018/03/29	1	16.05	0	0.00	17.70	1	4,080	0.02%
2018/03/28	1	16.45	0	0.00	16.20	1	3,675	0.03%
2018/03/15	0	0.00	20	14.33	14.40	-20	3,095	-0.65%
2018/03/09	0	0.00	2	13.80	13.80	-2	3,026	-0.07%
2018/03/07	2	14.38	0	0.00	13.90	2	3,028	0.07%
2018/02/26	0	0.00	2	13.95	13.90	-2	2,997	-0.07%
2018/02/07	0	0.00	3	13.65	13.45	-3	2,976	-0.10%
2018/02/06	2	13.03	0	0.00	12.80	2	2,951	0.07%
2018/01/29	0	0.00	1	14.30	14.10	-1	3,116	-0.03%
2018/01/26	0	0.00	1	14.15	14.10	-1	3,131	-0.03%
2018/01/23	1	14.25	0	0.00	14.50	1	3,107	0.03%
2018/01/19	3	14.57	0	0.00	14.55	3	3,098	0.10%
2018/01/18	0	0.00	8	14.66	14.80	-8	3,062	-0.26%
2018/01/17	7	14.27	10	15.28	15.25	-3	2,957	-0.10%
2018/01/16	10	14.00	2	13.95	13.95	8	2,700	0.30%
2018/01/11	2	13.83	2	14.23	13.85	0	2,561	0.00%
2018/01/10	24	14.79	5	15.14	14.75	19	2,356	0.81%
2018/01/09	0	0.00	7	15.14	15.25	-7	2,210	-0.32%
2018/01/08	5	13.25	0.1	13.90	13.90	4.9	1,768	0.28%