台航 (2617)-凱基-竹北券商分點個股進出

台股 » 個股 » 台航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台航

(2617)

可現股當沖

股價
36.45
漲跌
▲0.15
漲幅
+0.41%
成交量
2,196張
產業
上市航運類股
470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

台航 (2617)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	4	36.33	36.45	-4	3,511	-0.11%
2024/05/21	1	36.70	2	36.20	36.30	-1	3,624	-0.03%
2024/05/17	1	37.20	0	0.00	36.90	1	3,841	0.03%
2024/05/15	3	37.62	0	37.70	37.15	3	3,768	0.08%
2024/05/14	1	38.00	10	38.25	38.30	-9	3,678	-0.24%
2024/05/13	1.3	38.32	5	39.75	37.80	-3.7	3,518	-0.11%
2024/05/10	14	38.11	5	37.99	38.25	9	3,075	0.29%
2024/05/09	3	36.93	10	37.15	37.05	-7	2,865	-0.24%
2024/05/08	12	37.76	8	37.88	36.65	4	2,786	0.14%
2024/05/06	5	35.70	0	0.00	35.70	5	2,460	0.20%
2024/05/03	1	36.25	12	36.50	36.00	-11	2,426	-0.45%
2024/05/02	7	36.52	10	36.49	36.35	-3	2,388	-0.13%
2024/04/30	1	37.15	0.4	37.15	37.20	0.6	2,293	0.03%
2024/04/29	1	36.90	13	36.87	36.80	-12	2,212	-0.54%
2024/04/26	3	35.75	3	35.80	36.20	0	2,124	0.00%
2024/04/24	0	0.00	1	35.25	35.25	-1	2,050	-0.05%
2024/04/22	1	35.10	0	0.00	34.80	1	2,062	0.05%
2024/04/19	0	0.00	2	34.25	34.70	-2	2,033	-0.10%
2024/04/16	0	0.00	3	33.95	34.00	-3	2,038	-0.15%
2024/04/11	0	0.00	2	35.00	34.95	-2	2,164	-0.09%
2024/04/10	7	34.91	1	35.05	34.75	6	2,276	0.26%
2024/04/03	3	34.55	0	0.00	34.50	3	2,319	0.13%
2024/04/01	2	34.60	0	0.00	34.70	2	2,350	0.09%
2024/03/28	1	34.50	0	0.00	34.50	1	2,432	0.04%
2024/03/27	0	0.00	1	35.00	34.90	-1	2,479	-0.04%
2024/03/26	2	34.53	0	0.00	34.50	2	2,569	0.08%
2024/03/19	0	0.00	32	35.49	35.65	-32	2,816	-1.14%
2024/03/18	1	34.75	0	0.00	34.90	1	2,841	0.04%
2024/03/14	0	0.00	24	36.18	36.15	-24	2,858	-0.84%
2024/03/12	0	0.00	3	36.03	36.25	-3	2,971	-0.10%
2024/03/08	0	0.00	0.1	34.75	35.20	-0.1	3,765	0.00%
2024/03/07	5	34.90	1	35.20	35.00	4	4,019	0.10%
2024/03/06	24	35.34	0	0.00	35.25	24	4,135	0.58%
2024/03/05	0	0.00	4	35.43	35.55	-4	4,158	-0.10%
2024/03/04	0	0.00	2	35.38	35.50	-2	4,159	-0.05%
2024/03/01	13	35.20	2	35.35	35.35	11	4,255	0.26%
2024/02/29	2	35.45	8	35.51	35.45	-6	4,256	-0.14%
2024/02/27	15	35.01	3	35.10	34.60	12	4,184	0.29%
2024/02/26	3	35.33	0	0.00	35.20	3	4,109	0.07%
2024/02/23	17	35.23	6	35.28	35.05	11	4,054	0.27%
2024/02/22	3	35.60	3	35.38	35.50	0	3,989	0.00%
2024/02/21	1.1	34.78	3.1	34.76	34.75	-2	3,847	-0.05%
2024/02/20	0	0.00	1	33.10	33.00	-1	3,619	-0.03%
2024/02/05	6.2	31.51	0	0.00	31.50	6.2	3,612	0.17%
2024/01/30	0	32.10	0	0.00	32.15	0	3,625	0.00%
2024/01/23	0	0.00	8	32.15	32.15	-8	3,650	-0.22%
2024/01/18	0	0.00	6	31.40	31.75	-6	3,628	-0.17%
2024/01/16	0.2	31.70	0	0.00	31.55	0.2	3,607	0.01%
2024/01/10	1	31.85	2	32.00	31.90	-1	3,623	-0.03%
2024/01/09	1	32.75	0	0.00	32.65	1	3,590	0.03%
2024/01/08	1	34.25	0	0.00	34.20	1	3,515	0.03%
2024/01/05	9	34.77	1	34.55	34.80	8	3,472	0.23%
2024/01/04	0	0.00	16	34.41	34.35	-16	3,415	-0.47%
2024/01/03	5	33.50	8	33.64	33.60	-3	3,315	-0.09%
2023/12/29	5	32.88	5	33.00	33.00	0	3,257	0.00%
2023/12/28	0	0.00	2	32.95	32.95	-2	3,253	-0.06%
2023/12/27	3	33.30	3	33.20	33.20	0	3,245	0.00%
2023/12/26	0	0.00	0.4	33.35	33.45	-0.4	3,237	-0.01%
2023/12/25	6	32.98	0	0.00	32.70	6	3,211	0.19%
2023/12/22	3.9	33.66	2	33.75	33.95	1.9	3,163	0.06%
2023/12/21	11.8	33.91	7	34.19	34.25	4.8	3,115	0.15%
2023/12/20	5	33.26	0	0.00	33.55	5	3,018	0.17%
2023/12/19	2.5	32.89	0	0.00	33.10	2.5	3,008	0.08%
2023/12/18	5.2	33.34	0.2	33.00	33.50	5	3,000	0.17%
2023/12/15	0	0.00	0.3	32.85	32.55	-0.3	2,974	-0.01%
2023/12/14	1	32.45	0.4	32.45	32.45	0.6	3,010	0.02%
2023/12/13	0	0.00	1	33.70	33.10	-1	2,998	-0.03%
2023/12/12	0	0.00	1	33.25	33.15	-1	3,037	-0.03%
2023/12/11	1	33.10	0	0.00	33.20	1	3,034	0.03%
2023/12/08	17	33.81	0	0.00	33.65	17	2,985	0.57%
2023/12/07	3	34.00	2	34.20	33.95	1	2,922	0.03%
2023/12/06	1	34.40	9	34.81	35.50	-8	2,807	-0.28%
2023/12/05	28	37.00	25	36.42	36.05	3	2,630	0.11%
2023/12/04	3	34.12	12	34.80	35.35	-9	1,913	-0.47%
2023/12/01	4	32.38	0	0.00	32.15	4	1,618	0.25%
2023/11/29	1	30.80	7	30.90	30.85	-6	1,438	-0.42%
2023/11/28	9	31.18	1	31.40	31.00	8	1,408	0.57%
2023/11/27	0	0.00	1	30.25	29.90	-1	1,276	-0.08%
2023/11/24	0	0.00	3	29.68	29.70	-3	1,243	-0.24%
2023/11/23	0	0.00	2	29.35	29.40	-2	1,239	-0.16%
2023/11/21	1	29.65	0	0.00	29.50	1	1,250	0.08%
2023/11/20	0	0.00	13	29.52	29.60	-13	1,261	-1.03%
2023/11/17	0.2	29.55	0	0.00	29.50	0.2	1,292	0.02%
2023/11/16	0	0.00	2.5	29.40	29.40	-2.5	1,324	-0.19%
2023/11/15	0.4	29.19	1	29.20	29.25	-0.7	1,383	-0.05%
2023/11/09	0	0.00	6	28.73	28.65	-6	1,614	-0.37%
2023/11/08	0.3	28.70	0	0.00	28.60	0.3	1,620	0.02%
2023/11/01	3	27.17	0	0.00	27.20	3	1,598	0.19%
2023/10/31	1	27.80	0	0.00	27.40	1	1,594	0.06%
2023/10/26	2	28.20	0	0.00	28.35	2	1,604	0.12%
2023/10/24	0.4	28.10	0	0.00	28.35	0.4	1,639	0.02%
2023/10/23	2	28.30	0	0.00	28.30	2	1,640	0.12%
2023/10/18	4	28.48	0	0.00	28.85	4	1,638	0.24%
2023/10/17	3	28.75	0	0.00	28.55	3	1,625	0.18%
2023/10/16	7	28.73	0	0.00	28.80	7	1,667	0.42%
2023/10/12	1	28.85	0	0.00	29.10	1	1,705	0.06%
2023/10/06	2	29.10	0.4	29.00	29.10	1.6	1,712	0.10%
2023/10/05	0	0.00	1.1	28.65	28.55	-1.1	1,726	-0.06%
2023/10/04	0	0.00	0	28.65	28.50	0	1,743	0.00%
2023/10/02	1	28.80	12	28.91	28.95	-11	1,771	-0.62%
2023/09/27	0	0.00	2	29.50	29.20	-2	1,793	-0.11%
2023/09/26	1	29.20	0	0.00	29.05	1	1,823	0.05%
2023/09/21	1	30.55	5	30.28	30.20	-4	1,862	-0.21%
2023/09/20	12	31.18	2.4	31.15	30.70	9.6	1,819	0.53%
2023/09/19	0	0.00	2	30.50	30.10	-2	1,699	-0.12%
2023/09/18	0	0.00	4	29.40	30.00	-4	1,641	-0.24%
2023/09/15	2	29.48	1.1	29.69	29.60	0.9	1,605	0.05%
2023/09/08	0.1	28.10	0	0.00	27.90	0.1	1,555	0.00%
2023/09/05	0.1	28.50	0	0.00	28.40	0.1	1,576	0.00%
2023/09/04	0	0.00	1	28.50	28.50	-1	1,593	-0.06%
2023/08/30	1	28.30	0	0.00	28.35	1	1,616	0.06%
2023/08/28	2	28.00	0	0.00	27.90	2	1,626	0.12%
2023/08/24	1	28.55	0	0.00	28.55	1	1,615	0.06%
2023/08/23	7	29.16	2	29.20	28.95	5	1,600	0.31%
2023/08/22	1	29.35	1	29.35	29.25	0	1,598	0.00%
2023/08/21	5	29.00	1	28.95	29.10	4	1,570	0.25%
2023/08/18	2	30.57	6	30.58	30.50	-4	1,499	-0.27%
2023/08/17	2	28.15	0	0.00	28.10	2	1,287	0.16%
2023/08/09	1	27.00	0	0.00	26.85	1	1,211	0.08%
2023/08/07	1	27.50	4	27.40	27.50	-3	1,189	-0.25%
2023/08/02	1	27.25	0	0.00	27.25	1	1,199	0.08%
2023/08/01	2	27.63	0	0.00	27.60	2	1,186	0.17%
2023/07/28	5	28.10	2	28.15	28.05	3	1,198	0.25%
2023/07/27	2	27.70	0	0.00	27.70	2	1,187	0.17%
2023/07/25	1	27.00	10	26.97	27.05	-9	1,174	-0.77%
2023/07/24	1	27.35	0	0.00	27.30	1	1,159	0.09%
2023/07/21	1	28.10	0	0.00	28.15	1	1,150	0.09%
2023/07/20	2	28.28	1	28.35	28.40	1	1,151	0.09%
2023/07/19	6	30.60	0	0.00	30.55	6	1,140	0.53%
2023/07/17	2	30.78	0	0.00	30.80	2	1,092	0.18%
2023/07/13	0.3	30.70	0	0.00	30.50	0.3	1,086	0.03%
2023/07/12	1	30.70	2	31.30	30.70	-1	1,077	-0.09%
2023/07/11	2	31.18	0	0.00	31.20	2	1,057	0.19%
2023/07/10	0	0.00	1	31.20	31.20	-1	1,056	-0.09%
2023/07/05	0.1	31.70	0	0.00	31.70	0.1	1,040	0.01%
2023/07/04	3.5	31.75	0	0.00	31.65	3.5	1,049	0.33%
2023/06/30	0.1	30.30	0	0.00	30.50	0.1	976	0.01%
2023/06/29	1	30.05	0	0.00	30.05	1	972	0.10%
2023/06/28	0.1	30.45	0	0.00	30.25	0.1	975	0.01%
2023/06/26	1	30.45	0	0.00	30.45	1	1,006	0.10%
2023/06/21	0	0.00	10	30.35	30.45	-10	1,021	-0.98%
2023/06/16	0	0.00	1	31.15	31.05	-1	1,104	-0.09%
2023/06/13	0	0.00	1	30.30	30.30	-1	1,135	-0.09%
2023/06/09	0	0.00	3	30.60	30.50	-3	1,203	-0.25%
2023/06/08	0	0.00	2	30.30	30.20	-2	1,226	-0.16%
2023/06/07	1	29.95	0	0.00	29.95	1	1,316	0.08%
2023/06/02	0	0.00	1	29.15	29.10	-1	1,623	-0.06%
2023/06/01	0	0.00	2	28.80	28.85	-2	1,674	-0.12%
2023/05/29	0	0.00	1	29.35	29.35	-1	1,955	-0.05%
2023/05/26	0	0.00	5	29.25	29.00	-5	2,088	-0.24%
2023/05/25	1	29.85	0	0.00	29.80	1	2,169	0.05%
2023/05/24	1	30.20	20	30.16	30.25	-19	2,183	-0.87%
2023/05/18	0.2	30.10	0	0.00	30.10	0.2	2,207	0.01%
2023/05/15	0	0.00	1	29.90	29.85	-1	2,205	-0.05%
2023/05/03	1	30.80	0	0.00	30.75	1	2,226	0.04%
2023/04/28	0	0.00	1	31.60	31.50	-1	2,234	-0.04%
2023/04/27	0	0.00	1	30.80	31.10	-1	2,241	-0.04%
2023/04/19	0	0.00	1	32.20	32.20	-1	2,226	-0.04%
2023/04/18	0.2	32.76	0	0.00	32.55	0.2	2,229	0.01%
2023/04/13	0	0.00	2	32.55	32.60	-2	2,242	-0.09%
2023/04/10	0.3	32.60	0	0.00	32.40	0.3	2,240	0.01%
2023/04/07	0	0.00	1	32.05	32.20	-1	2,218	-0.05%
2023/03/28	1	31.20	0	0.00	31.00	1	2,381	0.04%
2023/03/23	2	31.00	2	30.90	30.90	0	2,457	0.00%
2023/03/22	0	0.00	0	32.95	32.55	0	2,390	0.00%
2023/03/21	0.2	33.10	0	0.00	33.10	0.2	2,383	0.01%
2023/03/17	0.1	33.35	0	0.00	33.40	0.1	2,379	0.01%
2023/03/16	1.2	33.07	3	33.27	33.05	-1.8	2,365	-0.08%
2023/03/14	0	0.00	3	32.68	33.35	-3	2,310	-0.13%
2023/03/13	2	33.30	0	0.00	33.40	2	2,270	0.09%
2023/03/10	7.1	33.93	0	0.00	33.75	7.1	2,230	0.32%
2023/03/09	0	33.80	1	34.30	34.30	-1	2,144	-0.05%
2023/03/08	1.3	33.18	0	0.00	33.55	1.3	2,054	0.06%
2023/03/07	3	33.93	0	0.00	33.85	3	1,981	0.15%
2023/03/06	3	31.75	6	31.88	31.95	-3	1,855	-0.16%
2023/03/02	0	0.00	2	31.40	31.25	-2	1,743	-0.11%
2023/03/01	9	30.23	7	29.64	29.85	2	1,635	0.12%
2023/02/24	3	29.45	3	29.62	30.00	0	1,533	0.00%
2023/02/23	2	29.18	5	28.42	28.85	-3	1,399	-0.21%
2023/02/22	0	0.00	2.2	27.66	27.80	-2.2	1,295	-0.17%
2023/02/14	0	0.00	2	26.85	27.15	-2	1,315	-0.15%
2023/02/10	0	0.00	3	26.90	26.95	-3	1,352	-0.22%
2023/02/03	3	27.55	0	0.00	27.20	3	1,364	0.22%
2023/01/11	4	26.30	1	26.25	26.25	3	1,325	0.23%
2023/01/09	1	25.90	0	0.00	25.90	1	1,326	0.08%
2023/01/05	3	25.95	1	25.85	25.85	2	1,355	0.15%
2023/01/03	1	26.90	1	26.70	26.70	0	1,330	0.00%
2022/12/30	0	0.00	2	26.88	26.90	-2	1,337	-0.15%
2022/12/29	2	26.20	0	0.00	26.30	2	1,340	0.15%
2022/12/28	6	26.38	1	26.25	26.35	5	1,351	0.37%
2022/12/27	0.3	26.50	0	0.00	26.55	0.3	1,363	0.02%
2022/12/26	0.3	26.70	0	0.00	26.70	0.3	1,371	0.02%
2022/12/23	0.3	27.00	0	0.00	27.25	0.3	1,376	0.02%
2022/12/22	3.6	27.93	30	28.00	27.60	-26.4	1,373	-1.92%
2022/12/20	5	26.50	0	0.00	26.50	5	1,255	0.40%
2022/12/19	6.2	26.86	0	0.00	26.65	6.2	1,267	0.49%
2022/12/16	0	0.00	5	27.48	27.30	-5	1,276	-0.39%
2022/12/09	5	26.58	0	0.00	26.65	5	1,336	0.37%
2022/12/08	1	25.90	1	26.10	26.25	0	1,401	0.00%
2022/12/07	3	25.40	0	0.00	25.65	3	1,414	0.21%
2022/12/01	0	0.00	2	26.88	26.70	-2	1,458	-0.14%
2022/11/21	0	0.00	3	24.95	24.90	-3	1,440	-0.21%
2022/11/16	7.3	25.66	0	0.00	25.50	7.3	1,445	0.51%
2022/11/08	0.2	25.25	0	0.00	25.00	0.2	1,439	0.01%
2022/11/07	1	24.35	2	24.43	24.50	-1	1,425	-0.07%
2022/11/04	0.3	23.75	0	0.00	23.70	0.3	1,435	0.02%
2022/11/01	1	23.35	0	0.00	23.15	1	1,479	0.07%
2022/10/26	2	23.85	0	0.00	23.85	2	1,489	0.13%
2022/10/25	0	0.00	0.2	24.20	24.00	-0.2	1,496	-0.01%
2022/10/21	5	23.60	0	0.00	23.60	5	1,515	0.33%
2022/10/18	0	0.00	1	24.10	24.35	-1	1,532	-0.07%
2022/10/13	10	24.40	1	23.50	23.60	9	1,626	0.55%
2022/10/12	5	24.80	0	0.00	24.85	5	1,622	0.31%
2022/10/07	3	26.23	0	0.00	26.15	3	1,626	0.18%
2022/10/04	0.1	26.00	0	0.00	26.05	0.1	1,676	0.01%
2022/10/03	0	0.00	1	25.05	25.25	-1	1,672	-0.06%
2022/09/30	1	24.65	0	0.00	24.70	1	1,681	0.06%
2022/09/28	1	25.85	0	0.00	24.55	1	1,683	0.06%
2022/09/27	0.1	26.85	0	0.00	26.45	0.1	1,662	0.01%
2022/09/23	0.2	28.78	2	28.85	28.25	-1.8	1,662	-0.11%
2022/09/21	1.1	28.34	1	28.45	28.15	0.1	1,606	0.00%
2022/09/15	4	27.95	9	28.38	28.40	-5	1,656	-0.30%
2022/09/14	0	0.00	1	26.75	27.35	-1	1,641	-0.06%
2022/09/13	0	0.00	21	26.70	26.60	-21	1,641	-1.28%
2022/09/12	1	26.55	0	0.00	26.45	1	1,712	0.06%
2022/09/07	20	26.30	0	0.00	25.95	20	1,769	1.13%
2022/09/05	0	0.00	1	26.20	26.20	-1	1,803	-0.06%
2022/09/02	6	26.53	1	26.55	26.20	5	1,821	0.27%
2022/09/01	0	0.00	5	26.80	26.80	-5	1,814	-0.28%
2022/08/30	5	27.40	0	0.00	27.40	5	1,827	0.27%
2022/08/29	2	27.58	0	0.00	27.45	2	1,827	0.11%
2022/08/22	1	28.75	13	28.73	28.80	-12	1,950	-0.62%
2022/08/15	2	29.15	0	0.00	29.70	2	2,284	0.09%
2022/08/11	4	29.05	3	29.10	29.05	1	2,316	0.04%
2022/08/10	1.4	28.86	4	29.08	29.10	-2.6	2,309	-0.11%
2022/08/09	2	27.65	0	0.00	27.80	2	2,289	0.09%
2022/08/01	1	28.45	0	0.00	28.65	1	2,518	0.04%
2022/07/27	6	28.75	0	0.00	28.75	6	2,804	0.21%
2022/07/21	10	27.80	11	27.90	28.00	-1	3,129	-0.03%
2022/07/20	1	27.55	2	27.33	27.40	-1	3,133	-0.03%
2022/07/19	0.3	27.37	0	0.00	27.20	0.3	3,201	0.01%
2022/07/18	0	0.00	1.1	26.42	26.30	-1.1	3,266	-0.03%
2022/07/15	6	26.15	1	26.25	26.10	5	3,442	0.15%
2022/07/13	1.1	27.86	15	27.90	27.95	-13.9	3,876	-0.36%
2022/07/12	1.1	27.35	0	0.00	27.20	1.1	3,878	0.03%
2022/07/11	0.4	28.95	0	0.00	28.85	0.4	3,917	0.01%
2022/07/08	0	0.00	1	29.10	29.00	-1	3,931	-0.03%
2022/07/04	0	0.00	1.1	27.54	27.50	-1.1	4,022	-0.03%
2022/06/24	1	29.00	1	29.15	29.05	0	4,014	0.00%
2022/06/23	1	27.80	0	0.00	28.25	1	3,997	0.03%
2022/06/21	1	30.00	0	0.00	30.10	1	3,916	0.03%
2022/06/20	0	0.00	2.2	30.36	29.50	-2.2	3,901	-0.06%
2022/06/17	11	32.76	0	0.00	32.60	11	3,838	0.29%
2022/06/16	11.1	34.15	0	0.00	33.30	11.1	3,810	0.29%
2022/06/15	0.1	34.15	0	0.00	34.00	0.1	3,793	0.00%
2022/06/14	1	34.80	1	34.50	34.45	0	3,818	0.00%
2022/06/13	1	35.40	0	0.00	34.95	1	3,855	0.03%
2022/06/10	0.3	36.35	0	0.00	36.35	0.3	4,016	0.01%
2022/06/07	1	37.15	1	37.20	37.35	0	4,563	0.00%
2022/05/31	1	37.40	10	37.10	37.15	-9	4,948	-0.18%
2022/05/30	1	37.80	0	0.00	37.85	1	5,023	0.02%
2022/05/27	1	37.55	1	37.70	37.75	0	5,214	0.00%
2022/05/26	0	0.00	13	37.57	37.80	-13	5,552	-0.23%
2022/05/24	0	0.00	0.1	36.00	36.15	-0.1	5,823	0.00%
2022/05/23	0	0.00	0.1	36.15	35.70	-0.1	5,800	0.00%
2022/05/20	0.1	34.45	0	0.00	34.30	0.1	5,765	0.00%
2022/05/17	2	34.55	5	34.80	34.45	-3	5,920	-0.05%
2022/05/12	0	0.00	7	35.79	35.00	-7	5,865	-0.12%
2022/05/09	0	0.00	1	36.55	36.40	-1	5,782	-0.02%
2022/05/06	3	37.75	0	0.00	37.80	3	5,754	0.05%
2022/05/05	21	37.96	21	38.15	38.15	0	5,736	0.00%
2022/05/04	8	37.88	23	38.47	37.95	-15	5,665	-0.26%
2022/05/03	7	36.22	7	36.64	36.95	0	5,519	0.00%
2022/04/29	15	38.19	17	38.11	37.75	-2	5,440	-0.04%
2022/04/27	2	35.85	0	0.00	35.45	2	5,215	0.04%
2022/04/26	6	36.83	1	36.75	36.05	5	5,199	0.10%
2022/04/25	5	36.40	0	0.00	36.40	5	5,137	0.10%
2022/04/22	6	38.10	6	38.65	38.70	0	5,069	0.00%
2022/04/21	27	38.78	21	38.92	39.00	6	4,998	0.12%
2022/04/20	22.1	39.04	31.2	38.86	38.40	-9.1	4,826	-0.19%
2022/04/19	0.2	36.85	2	36.95	36.85	-1.8	4,454	-0.04%
2022/04/18	2	35.85	0	0.00	35.75	2	4,411	0.05%
2022/04/15	3	37.45	8.3	37.58	37.05	-5.3	4,384	-0.12%
2022/04/14	2	37.30	1	37.20	36.85	1	4,347	0.02%
2022/04/13	0	0.00	1	36.95	36.75	-1	4,339	-0.02%
2022/04/12	2	36.55	0	0.00	35.70	2	4,323	0.05%
2022/04/11	5	37.45	5	37.23	36.55	0	4,313	0.00%
2022/04/07	3	36.33	11	36.30	35.20	-8	4,266	-0.19%
2022/04/06	4.2	36.89	0	0.00	36.85	4.2	4,259	0.10%
2022/03/31	0	0.00	1	36.40	36.20	-1	4,237	-0.02%
2022/03/30	2.2	36.25	2	35.85	36.15	0.2	4,257	0.00%
2022/03/29	0.1	36.25	0	0.00	35.95	0.1	4,255	0.00%
2022/03/25	1	34.95	0	0.00	34.85	1	4,305	0.02%
2022/03/23	6	35.60	7	35.59	35.55	-1	4,386	-0.02%
2022/03/22	0	0.00	6	35.75	35.55	-6	4,418	-0.14%
2022/03/21	0	0.00	2	36.05	35.95	-2	4,460	-0.04%
2022/03/18	0	0.00	1	36.00	36.05	-1	4,515	-0.02%
2022/03/17	0	0.00	1	36.00	36.05	-1	4,523	-0.02%
2022/03/16	3	35.92	1	35.85	35.30	2	4,524	0.04%
2022/03/15	1	37.10	4	37.75	36.15	-3	4,513	-0.07%
2022/03/14	8	37.42	1.4	37.89	37.10	6.6	4,523	0.15%
2022/03/11	9	37.51	6	37.72	37.10	3	4,531	0.07%
2022/03/10	13	38.24	19	37.72	37.25	-6	4,535	-0.13%
2022/03/09	9	34.65	9	35.18	35.95	0	4,249	0.00%
2022/03/08	7	34.50	18	33.71	33.60	-11	4,286	-0.26%
2022/03/07	5	36.18	0	0.00	35.55	5	4,270	0.12%
2022/03/04	16	37.69	27	37.98	37.35	-11	4,258	-0.26%
2022/03/03	40	37.12	28	37.09	37.10	12	4,153	0.29%
2022/03/02	26	37.21	26	37.91	37.05	0	4,109	0.00%
2022/03/01	48	37.01	22	37.04	37.00	26	3,904	0.67%
2022/02/25	0	0.00	21	37.50	37.70	-21	3,571	-0.59%
2022/02/24	9	35.65	0	0.00	34.30	9	3,230	0.28%
2022/02/22	12	34.84	14	34.56	34.60	-2	3,247	-0.06%
2022/02/21	13	35.78	12	35.57	35.55	1	3,245	0.03%
2022/02/18	1	34.90	1	35.00	35.50	0	3,135	0.00%
2022/02/16	1	34.55	0	0.00	34.40	1	3,221	0.03%
2022/02/10	0	0.00	3.1	35.54	35.25	-3.1	3,859	-0.08%
2022/02/07	2.1	33.80	2	33.73	33.75	0.1	3,988	0.00%
2022/01/26	0	0.00	2	31.75	31.60	-2	4,162	-0.05%
2022/01/25	2	31.50	0	0.00	31.00	2	4,236	0.05%
2022/01/20	1	33.30	0	0.00	33.60	1	4,323	0.02%
2022/01/17	1	33.50	0	0.00	34.35	1	4,438	0.02%
2022/01/12	0	0.00	5	34.64	34.60	-5	4,620	-0.11%
2022/01/11	2	35.85	0	0.00	35.00	2	4,653	0.04%
2022/01/10	1	35.55	0	0.00	35.40	1	4,749	0.02%
2022/01/07	0	0.00	1	35.65	35.55	-1	4,793	-0.02%
2022/01/06	0	0.00	2	36.45	36.40	-2	4,895	-0.04%
2022/01/05	1	36.65	0	0.00	36.65	1	4,971	0.02%
2022/01/04	1	36.95	1	36.70	36.85	0	5,069	0.00%
2022/01/03	0	0.00	1	36.85	36.70	-1	5,349	-0.02%
2021/12/29	2	37.60	0	0.00	37.30	2	5,627	0.04%
2021/12/28	0	0.00	3	37.80	37.40	-3	5,745	-0.05%
2021/12/27	0	0.00	10	37.19	37.05	-10	5,991	-0.17%
2021/12/24	2	37.55	2	37.28	37.25	0	6,528	0.00%
2021/12/23	1	37.70	4	38.20	37.55	-3	6,656	-0.05%
2021/12/22	1	38.15	1	38.60	38.05	0	6,735	0.00%
2021/12/21	1	37.70	0	0.00	38.30	1	6,770	0.01%
2021/12/17	0	0.00	2	38.63	38.00	-2	6,768	-0.03%
2021/12/15	1	37.45	1	37.85	38.10	0	6,734	0.00%
2021/12/14	10	37.22	0	0.00	36.85	10	6,737	0.15%
2021/12/13	5	37.85	0	0.00	38.25	5	6,729	0.07%
2021/12/10	2	38.13	0	0.00	38.00	2	6,800	0.03%
2021/12/09	1	39.10	0	0.00	38.95	1	6,843	0.01%
2021/12/08	36.2	40.73	23	39.47	39.40	13.2	6,923	0.19%
2021/12/07	1	38.00	1.1	38.79	38.85	-0.1	6,797	0.00%
2021/12/06	0	0.00	29	38.53	38.35	-29	6,772	-0.43%
2021/12/03	15	37.23	0	0.00	37.10	15	6,759	0.22%
2021/12/02	12	37.62	11	38.78	38.05	1	6,874	0.01%
2021/11/29	0	0.00	1	36.45	35.85	-1	7,112	-0.01%
2021/11/26	1	35.80	0	0.00	35.85	1	7,262	0.01%
2021/11/24	0	0.00	1	37.70	37.30	-1	7,560	-0.01%
2021/11/23	3	36.88	5	36.76	36.45	-2	7,707	-0.03%
2021/11/22	1	37.65	2	37.03	37.25	-1	7,920	-0.01%
2021/11/19	2	36.45	1	35.75	35.65	1	8,291	0.01%
2021/11/18	1	36.80	5	36.88	36.60	-4	9,527	-0.04%
2021/11/17	3	36.42	0	0.00	36.35	3	10,128	0.03%
2021/11/16	1	36.85	3	37.45	37.35	-2	11,082	-0.02%
2021/11/15	1	36.35	0	0.00	36.25	1	12,804	0.01%
2021/11/11	13	37.89	0	0.00	37.60	13	13,202	0.10%
2021/11/10	1	38.85	7	38.35	38.60	-6	13,197	-0.05%
2021/11/09	2	37.33	1.1	37.56	37.70	0.9	13,187	0.01%
2021/11/08	3	36.43	9	36.27	37.00	-6	13,101	-0.05%
2021/11/05	1	35.30	0	0.00	35.65	1	13,150	0.01%
2021/11/04	4	35.75	0	0.00	35.70	4	13,196	0.03%
2021/11/03	0	0.00	2.1	36.83	36.30	-2.1	13,227	-0.02%
2021/11/02	6	36.08	11	35.75	35.75	-5	13,285	-0.04%
2021/10/29	1	34.40	0	0.00	35.05	1	13,282	0.01%
2021/10/28	0	0.00	10	34.65	34.60	-10	13,357	-0.07%
2021/10/25	0	0.00	1	35.25	36.10	-1	14,064	-0.01%
2021/10/22	2	35.68	0	0.00	35.10	2	14,253	0.01%
2021/10/21	0	0.00	11	37.19	36.30	-11	14,440	-0.08%
2021/10/20	11	36.57	10	36.25	36.15	1	14,514	0.01%
2021/10/19	1	36.95	3	36.75	36.80	-2	14,714	-0.01%
2021/10/18	1	36.45	1	35.95	36.55	0	14,926	0.00%
2021/10/15	10	37.20	0	0.00	37.55	10	15,193	0.07%
2021/10/14	1	35.90	5	36.90	37.10	-4	15,365	-0.03%
2021/10/13	0	0.00	16	38.03	36.60	-16	15,527	-0.10%
2021/10/12	9	37.18	1	37.10	37.10	8	16,527	0.05%
2021/10/08	10	40.75	4	40.20	40.20	6	17,224	0.03%
2021/10/07	13	40.10	28.1	40.04	40.95	-15.1	17,533	-0.09%
2021/10/06	5	38.12	1	38.30	37.25	4	17,915	0.02%
2021/10/05	2	37.65	3	38.68	39.45	-1	18,252	-0.01%
2021/10/04	27.1	40.68	13	39.45	38.85	14.1	18,607	0.08%
2021/10/01	35	44.65	16	45.25	43.10	19	19,128	0.10%
2021/09/30	3	45.17	3	45.32	44.80	0	19,679	0.00%
2021/09/29	2	43.60	2	43.98	42.60	0	20,483	0.00%
2021/09/28	6	43.17	5	43.15	43.15	1	21,363	0.00%
2021/09/27	1	45.20	2	45.90	44.70	-1	23,276	0.00%
2021/09/24	2	45.18	1	45.75	45.40	1	25,526	0.00%
2021/09/23	0	0.00	2	44.95	44.40	-2	26,866	-0.01%
2021/09/22	6	44.06	3	44.25	44.00	3	28,031	0.01%
2021/09/17	3	45.28	1	45.40	45.05	2	29,307	0.01%
2021/09/16	4	45.43	3	45.62	44.75	1	30,352	0.00%
2021/09/15	2	45.38	4	45.60	45.65	-2	31,814	-0.01%
2021/09/14	3	45.63	1	46.55	44.75	2	32,592	0.01%
2021/09/13	25	46.34	34	46.03	45.65	-9	34,744	-0.03%
2021/09/10	2	45.35	3	45.87	45.75	-1	34,972	0.00%
2021/09/09	3	45.32	27	45.34	45.10	-24	35,510	-0.07%
2021/09/08	2	46.35	2	46.08	46.40	0	36,297	0.00%
2021/09/07	26	46.73	24	47.24	45.80	2	37,140	0.01%
2021/09/06	10	46.09	8	46.59	45.05	2	37,787	0.01%
2021/09/03	19	47.34	36	46.73	47.40	-17	38,385	-0.04%
2021/09/02	4	47.83	70	47.52	48.70	-66	38,491	-0.17%
2021/09/01	75	48.04	65	48.25	47.45	10	39,147	0.03%
2021/08/31	12	50.55	8	50.45	50.10	4	39,133	0.01%
2021/08/30	4	51.98	3	52.67	51.40	1	39,309	0.00%
2021/08/27	23	51.33	10	51.86	50.90	13	39,498	0.03%
2021/08/26	25	53.60	15	53.65	53.30	10	40,366	0.02%
2021/08/25	83	52.82	108	53.64	54.00	-25	40,832	-0.06%	大賣/
2021/08/24	129.2	54.82	64	54.46	53.50	65.2	40,500	0.16%	大買/
2021/08/23	23	51.88	37	51.93	52.90	-14	39,337	-0.04%
2021/08/20	79	48.29	54	48.39	48.10	25	38,826	0.06%
2021/08/19	92	50.90	117	51.29	49.25	-25	37,905	-0.07%	大賣/
2021/08/18	19	44.91	36	46.08	47.85	-17	36,185	-0.05%
2021/08/17	1	44.50	2	44.28	43.50	-1	35,898	0.00%
2021/08/16	5	43.80	10	44.20	43.35	-5	36,036	-0.01%
2021/08/13	9	45.83	5	46.28	44.80	4	36,035	0.01%
2021/08/12	0	0.00	5	44.50	45.25	-5	35,960	-0.01%
2021/08/11	18	42.42	12	42.66	43.15	6	36,021	0.02%
2021/08/10	4	45.14	2	45.65	44.25	2	36,403	0.01%
2021/08/09	22	46.17	18	46.37	45.00	4	36,597	0.01%
2021/08/06	47	46.46	42	46.47	45.70	5	36,906	0.01%
2021/08/05	3	44.42	1	44.50	44.10	2	36,977	0.01%
2021/08/03	26	45.06	22	44.77	45.35	4	37,965	0.01%
2021/08/02	10	44.93	7	45.24	45.60	3	38,908	0.01%
2021/07/30	47	46.35	34	46.51	44.50	13	39,585	0.03%
2021/07/29	26	47.43	18	47.15	47.95	8	40,372	0.02%
2021/07/28	9	44.05	3.3	44.98	44.35	5.7	40,923	0.01%
2021/07/27	33	46.84	29.2	46.28	44.60	3.8	42,247	0.01%
2021/07/26	8	49.11	0	0.00	48.00	8	42,885	0.02%
2021/07/23	4	50.25	15.3	50.57	50.00	-11.3	43,277	-0.03%
2021/07/22	10	49.01	21.2	49.44	48.70	-11.2	43,697	-0.03%
2021/07/21	10.7	53.31	17	51.54	50.00	-6.3	44,865	-0.01%
2021/07/20	7	54.54	7	53.67	53.90	0	44,736	0.00%
2021/07/19	41	57.00	11	57.07	56.40	30	45,062	0.07%
2021/07/16	70	59.62	55.3	60.02	57.00	14.7	45,618	0.03%
2021/07/15	35	57.76	26	57.60	59.50	9	45,165	0.02%
2021/07/14	19.6	56.03	24	56.36	54.10	-4.4	44,444	-0.01%
2021/07/13	24	59.01	53.3	58.34	57.90	-29.3	43,927	-0.07%
2021/07/12	18	62.51	20	64.14	61.70	-2	43,658	0.00%
2021/07/09	43	64.11	7	63.37	63.00	36	43,275	0.08%
2021/07/08	79	66.87	52.2	66.73	66.40	26.8	43,108	0.06%
2021/07/07	71	67.09	58	68.68	66.50	13	42,533	0.03%
2021/07/06	47	69.38	47	69.19	66.90	0	41,570	0.00%
2021/07/05	54	69.28	37	68.87	67.80	17	40,676	0.04%
2021/07/02	128	74.46	95	74.39	73.80	33	39,759	0.08%	大買/
2021/07/01	81	70.59	60	70.98	71.90	21	37,866	0.06%
2021/06/30	29	61.18	106.5	64.06	65.50	-77.5	35,676	-0.22%	大賣/
2021/06/29	78	62.64	58	60.81	59.60	20	34,377	0.06%
2021/06/28	33	61.49	38	61.21	62.00	-5	33,307	-0.02%
2021/06/25	92.3	59.60	93	58.66	58.10	-0.7	32,053	0.00%
2021/06/24	65	57.83	63	58.11	57.70	2	31,133	0.01%
2021/06/23	68	57.19	53	56.60	55.90	15	29,731	0.05%
2021/06/22	169.7	61.40	214.5	61.65	62.10	-44.8	28,969	-0.15%	大買/大賣/
2021/06/21	2	56.50	2	57.15	57.30	0	26,873	0.00%
2021/06/18	12	51.39	55.1	51.21	52.10	-43.1	26,952	-0.16%
2021/06/17	51.5	46.40	81	47.57	47.40	-29.5	26,789	-0.11%
2021/06/16	114	47.06	304	45.80	44.85	-190	26,399	-0.72%	大買/大賣/鉅額交易
2021/06/15	287	45.41	55	46.38	46.50	232	25,661	0.90%	大買/鉅額交易
2021/06/11	52	43.70	44	44.21	43.75	8	24,840	0.03%
2021/06/10	8	42.64	4	42.05	42.05	4	24,204	0.02%
2021/06/09	40	44.46	52	43.62	42.75	-12	24,087	-0.05%
2021/06/08	5	42.24	19	43.23	43.60	-14	23,307	-0.06%
2021/06/07	33	40.29	12	40.29	39.65	21	23,151	0.09%
2021/06/04	110	44.98	51	46.21	42.60	59	22,848	0.26%	大買/
2021/06/03	53	46.98	34	47.18	46.00	19	22,487	0.08%
2021/06/02	0	0.00	48	45.97	46.20	-48	21,492	-0.22%
2021/06/01	2	38.45	65	39.92	42.00	-63	20,843	-0.30%
2021/05/31	4	38.78	4	38.15	38.20	0	20,722	0.00%
2021/05/28	4	37.28	23	37.84	38.40	-19	20,617	-0.09%
2021/05/27	9	36.42	3	36.55	36.40	6	20,505	0.03%
2021/05/26	1	36.55	8	36.55	35.85	-7	20,438	-0.03%
2021/05/25	30	37.49	1	34.70	36.00	29	20,370	0.14%
2021/05/24	3	37.60	4	38.11	37.55	-1	20,229	0.00%
2021/05/21	8	34.90	7	34.96	35.40	1	20,027	0.00%
2021/05/20	0	0.00	5	33.60	32.20	-5	19,942	-0.03%
2021/05/19	0	0.00	4	34.39	35.00	-4	19,994	-0.02%
2021/05/18	14	31.55	9	32.02	33.00	5	19,882	0.03%
2021/05/17	8	30.35	7	30.30	30.00	1	19,380	0.01%
2021/05/14	47	34.36	33	34.60	33.30	14	19,113	0.07%
2021/05/13	64	37.00	8	37.03	37.00	56	18,689	0.30%
2021/05/12	83	41.67	18	41.29	41.10	65	18,363	0.35%
2021/05/11	104	48.73	66	49.25	45.65	38	18,059	0.21%	大買/
2021/05/10	82	50.83	97	51.05	50.70	-15	17,286	-0.09%
2021/05/07	48	48.28	54	48.52	48.65	-6	16,230	-0.04%
2021/05/06	99	49.10	60	48.24	48.70	39	15,395	0.25%
2021/05/05	47	45.88	93	45.47	46.85	-46	14,341	-0.32%
2021/05/04	150.1	44.26	85	43.97	42.60	65.1	13,422	0.48%	大買/
2021/05/03	39	45.38	18	46.21	46.35	21	11,865	0.18%
2021/04/29	12	39.60	17	41.09	42.15	-5	10,976	-0.05%
2021/04/28	48	41.33	22	41.32	40.45	26	10,444	0.25%
2021/04/27	39	41.44	63	42.14	41.15	-24	9,815	-0.24%
2021/04/26	1	36.30	35	37.23	38.35	-34	8,392	-0.41%
2021/04/23	36	35.48	23	35.48	34.90	13	8,181	0.16%
2021/04/22	38	38.63	42	37.68	37.70	-4	7,717	-0.05%
2021/04/21	14	36.13	16	36.54	36.55	-2	6,984	-0.03%
2021/04/20	11	33.25	283	33.25	33.25	-272	6,430	-4.23%	大賣/鉅額交易
2021/04/19	0	0.00	1	30.25	30.25	-1	6,433	-0.02%
2021/04/16	2	26.50	20	26.54	27.50	-18	6,441	-0.28%
2021/04/15	10	25.05	2	24.90	25.00	8	6,136	0.13%
2021/04/14	20	25.62	21	25.32	25.10	-1	6,147	-0.02%
2021/04/13	22	25.03	27	25.41	25.00	-5	5,884	-0.08%
2021/04/12	2	24.45	0	0.00	24.45	2	5,737	0.03%
2021/04/08	0	0.00	4	24.20	24.15	-4	5,884	-0.07%
2021/04/07	3	24.17	3	24.12	24.15	0	5,875	0.00%
2021/04/06	2	23.98	45	24.17	23.95	-43	6,068	-0.71%
2021/04/01	56	23.78	0	0.00	23.70	56	6,187	0.91%
2021/03/31	25	24.20	62	24.59	24.00	-37	6,138	-0.60%
2021/03/30	22	23.80	1	23.95	24.15	21	6,039	0.35%
2021/03/29	5	24.00	33	24.64	24.50	-28	6,021	-0.46%
2021/03/26	5	23.49	5	23.35	23.30	0	6,007	0.00%
2021/03/25	13	23.11	0	0.00	22.80	13	6,218	0.21%
2021/03/24	25	23.87	32	24.44	23.75	-7	6,263	-0.11%
2021/03/23	103	24.48	16	24.29	23.95	87	6,132	1.42%	大買/
2021/03/22	24	24.62	28	24.69	25.40	-4	5,703	-0.07%
2021/03/19	30	23.51	4	23.60	23.10	26	5,313	0.49%
2021/03/18	2	21.45	10	22.40	22.10	-8	4,872	-0.16%
2021/03/16	1	21.20	0	0.00	21.30	1	4,744	0.02%
2021/03/12	3	20.50	1	20.65	20.65	2	4,930	0.04%
2021/03/10	2	20.15	0	0.00	20.15	2	4,855	0.04%
2021/03/09	0	0.00	1	20.40	20.45	-1	4,957	-0.02%
2021/03/05	1	20.00	2	20.35	19.85	-1	4,905	-0.02%
2021/03/02	5	19.73	0	0.00	19.60	5	5,357	0.09%
2021/02/26	2	20.00	0	0.00	20.00	2	5,366	0.04%
2021/02/23	10	20.50	1	20.20	20.35	9	5,333	0.17%
2021/02/22	1	20.50	0	0.00	20.45	1	5,318	0.02%
2021/02/19	3	20.07	3	20.18	20.35	0	5,282	0.00%
2021/01/28	1	18.00	0	0.00	18.20	1	5,008	0.02%
2021/01/27	1	18.30	0	0.00	18.50	1	4,994	0.02%
2021/01/21	0	0.00	1	18.60	18.60	-1	4,903	-0.02%
2021/01/20	0	0.00	2	18.53	18.55	-2	4,879	-0.04%
2021/01/19	0	0.00	0.2	19.55	19.30	-0.2	4,835	0.00%
2021/01/18	1	19.25	0	0.00	19.70	1	4,820	0.02%
2021/01/15	8	19.99	2	20.90	20.10	6	4,777	0.13%
2021/01/13	0	0.00	4	21.15	20.70	-4	4,597	-0.09%
2021/01/12	0	0.00	1	21.10	20.55	-1	4,503	-0.02%
2021/01/11	0	0.00	10	21.75	21.40	-10	4,403	-0.23%
2021/01/08	4.1	20.35	0	0.00	20.65	4.1	4,303	0.09%
2021/01/07	2	20.10	3	20.10	20.10	-1	4,264	-0.02%
2021/01/06	3	21.16	0	0.00	20.75	3	4,187	0.07%
2021/01/05	4	21.63	3	21.65	21.60	1	4,125	0.02%
2021/01/04	0.1	22.60	42	22.53	22.15	-41.9	4,051	-1.03%
2020/12/31	0	0.00	1	21.15	21.10	-1	3,746	-0.03%
2020/12/30	20	20.75	0	0.00	20.75	20	3,693	0.54%
2020/12/29	55	21.71	34	22.52	21.25	21	3,641	0.58%
2020/12/28	15	21.66	27	21.82	21.70	-12	3,379	-0.36%
2020/12/23	23	20.05	5	19.87	20.15	18	3,071	0.59%
2020/12/22	11	21.48	22	21.21	20.40	-11	3,005	-0.37%
2020/12/21	21	22.01	26	21.73	21.65	-5	2,836	-0.18%
2020/12/18	36	20.63	8	20.46	20.80	28	2,502	1.12%
2020/12/17	1	19.80	0	0.00	19.80	1	2,334	0.04%
2020/12/16	2	19.50	3	20.05	19.80	-1	2,315	-0.04%
2020/12/15	0	0.00	17	20.09	19.75	-17	2,281	-0.74%
2020/12/14	0	0.00	2	20.25	19.90	-2	2,219	-0.09%
2020/12/11	3	19.30	7	19.48	19.50	-4	2,175	-0.18%
2020/12/10	1	20.00	0	0.00	20.20	1	2,117	0.05%
2020/12/09	14	20.57	8	20.74	20.75	6	2,056	0.29%
2020/12/08	17	19.92	10	20.00	19.75	7	1,788	0.39%
2020/12/03	2	19.95	0	0.00	19.70	2	1,583	0.13%
2020/12/01	0	0.00	10	19.15	19.00	-10	1,470	-0.68%
2020/11/27	12	19.74	0	0.00	19.80	12	1,337	0.90%
2020/11/26	0	0.00	1	19.60	19.65	-1	1,113	-0.09%
2020/11/18	0	0.00	2	17.45	17.50	-2	842	-0.24%
2020/11/17	2	17.05	0	0.00	17.15	2	816	0.25%
2020/11/04	5	16.55	0	0.00	16.70	5	811	0.62%
2020/10/30	2	16.70	0	0.00	16.70	2	805	0.25%
2020/10/28	1	17.00	0	0.00	17.00	1	795	0.13%
2020/10/26	0	0.00	1	17.45	17.25	-1	780	-0.13%
2020/10/23	1	17.15	0	0.00	17.15	1	766	0.13%
2020/10/22	0	0.00	3	17.07	17.40	-3	762	-0.39%
2020/10/05	0	0.00	1	17.00	17.35	-1	767	-0.13%
2020/09/29	5	16.90	0	0.00	16.80	5	767	0.65%
2020/09/14	1	16.80	0	0.00	16.85	1	814	0.12%
2020/09/10	2	17.00	0	0.00	16.90	2	817	0.24%
2020/09/07	0	0.00	1	17.50	17.65	-1	778	-0.13%
2020/09/02	0	0.00	2	17.13	17.15	-2	740	-0.27%
2020/09/01	0	0.00	5	17.43	17.20	-5	751	-0.67%
2020/08/31	1	17.30	5	17.35	17.40	-4	761	-0.53%
2020/08/26	5	17.36	0	0.00	17.40	5	742	0.67%
2020/08/24	0	0.00	1	16.65	16.65	-1	688	-0.15%
2020/08/21	1	16.60	0	0.00	16.65	1	694	0.14%
2020/08/17	8	17.14	0	0.00	17.05	8	644	1.24%
2020/08/12	0	0.00	6	16.23	16.15	-6	584	-1.03%
2020/08/11	4	16.04	0	0.00	16.00	4	576	0.69%
2020/08/10	0	0.00	1	16.00	16.15	-1	574	-0.17%
2020/07/22	0	0.00	1	15.90	15.85	-1	654	-0.15%
2020/07/14	1	15.95	0	0.00	15.90	1	666	0.15%
2020/07/09	1	16.25	0	0.00	16.25	1	667	0.15%
2020/07/07	1	16.40	0	0.00	16.45	1	664	0.15%
2020/07/02	0	0.00	1	16.95	17.00	-1	646	-0.15%
2020/06/10	1	16.60	0	0.00	16.60	1	654	0.15%
2020/06/08	1	16.85	0	0.00	16.80	1	672	0.15%
2020/06/05	0	0.00	200	16.57	16.60	-200	658	-30.39%	大賣/鉅額交易
2020/06/01	0	0.00	1	15.95	15.95	-1	632	-0.16%
2020/05/21	1	15.80	0	0.00	15.90	1	633	0.16%
2020/05/18	0	0.00	1	15.60	15.60	-1	626	-0.16%
2020/05/15	0	0.00	2	15.35	15.25	-2	621	-0.32%
2020/05/14	40	15.15	0	0.00	15.10	40	617	6.48%
2020/05/13	63	15.29	0	0.00	15.30	63	613	10.26%
2020/05/08	1	15.75	0	0.00	15.70	1	576	0.17%
2020/05/04	35	15.75	0	0.00	15.70	35	571	6.12%
2020/04/30	5	16.00	10	16.25	16.10	-5	571	-0.88%
2020/04/23	5	15.10	0	0.00	15.05	5	569	0.88%
2020/04/22	10	14.91	40	15.00	15.00	-30	566	-5.29%
2020/04/21	0	0.00	1	15.40	14.85	-1	550	-0.18%
2020/04/09	0	0.00	11	14.65	14.70	-11	498	-2.21%
2020/04/08	1	14.25	0	0.00	14.40	1	489	0.20%
2020/04/07	0	0.00	2	14.10	14.00	-2	487	-0.41%
2020/03/31	60	13.50	0	0.00	13.50	60	475	12.61%
2020/03/26	2	13.20	0	0.00	13.55	2	464	0.43%
2020/03/25	2	13.30	2	13.45	13.30	0	462	0.00%
2020/03/20	7	12.84	0	0.00	12.85	7	461	1.52%
2020/03/18	0	0.00	2	13.35	13.00	-2	439	-0.46%
2020/03/17	5	12.55	0	0.00	12.85	5	429	1.16%
2020/03/09	0	0.00	2	15.85	15.50	-2	368	-0.54%
2020/02/18	5	16.15	0	0.00	16.25	5	347	1.44%
2020/02/17	7	16.20	0	0.00	16.20	7	347	2.01%
2020/02/14	8	16.54	0	0.00	16.45	8	350	2.28%
2020/02/12	15	16.65	0	0.00	16.65	15	357	4.19%
2020/02/07	3	16.35	0	0.00	16.40	3	370	0.81%
2020/02/06	0	0.00	2	16.18	16.40	-2	370	-0.54%
2020/02/04	0	0.00	3	15.87	15.90	-3	376	-0.80%
2020/02/03	0	0.00	5	15.75	15.80	-5	379	-1.32%
2020/01/30	5	16.85	0	0.00	16.75	5	354	1.41%
2019/12/31	25	17.80	0	0.00	17.75	25	376	6.65%
2019/12/27	10	17.80	0	0.00	17.80	10	381	2.62%
2019/12/26	1	17.75	0	0.00	17.75	1	397	0.25%
2019/12/24	2	17.75	0	0.00	17.70	2	431	0.46%
2019/12/17	15	17.83	0	0.00	17.85	15	462	3.24%
2019/11/26	0	0.00	26	18.05	18.15	-26	591	-4.39%
2019/11/25	26	17.95	0	0.00	18.00	26	593	4.38%
2019/11/06	0	0.00	2	18.40	18.30	-2	729	-0.27%
2019/11/05	2	18.25	0	0.00	18.30	2	736	0.27%
2019/10/01	28	18.85	0	0.00	18.85	28	1,361	2.06%
2019/09/27	11	19.19	0	0.00	19.10	11	1,361	0.81%
2019/09/23	1	19.65	0	0.00	19.40	1	1,387	0.07%
2019/09/19	2	20.10	0	0.00	20.05	2	1,463	0.14%
2019/09/18	0	0.00	2	20.45	20.50	-2	1,451	-0.14%
2019/09/17	0	0.00	68	20.50	20.50	-68	1,455	-4.67%
2019/09/11	2	19.95	2	19.95	19.95	0	1,457	0.00%
2019/09/10	1	20.00	0	0.00	20.05	1	1,451	0.07%
2019/09/03	0	0.00	1	21.10	20.80	-1	1,459	-0.07%
2019/09/02	0	0.00	3	20.85	20.75	-3	1,447	-0.21%
2019/08/29	0	0.00	2	20.15	20.35	-2	1,441	-0.14%
2019/08/22	3	19.50	2	19.70	19.45	1	1,452	0.07%
2019/08/20	0	0.00	1	21.10	21.00	-1	1,429	-0.07%
2019/08/19	0	0.00	2	21.15	21.20	-2	1,419	-0.14%
2019/08/16	0	0.00	1	20.85	20.85	-1	1,416	-0.07%
2019/08/15	5	20.37	0	0.00	20.30	5	1,412	0.35%
2019/08/14	2	20.85	0	0.00	20.70	2	1,441	0.14%
2019/08/07	2	20.75	0	0.00	20.85	2	1,422	0.14%
2019/08/05	1	21.90	0	0.00	21.45	1	1,409	0.07%
2019/08/02	1	22.10	0	0.00	22.15	1	1,398	0.07%
2019/08/01	2	22.25	0	0.00	22.50	2	1,406	0.14%
2019/07/30	2	22.35	0	0.00	22.30	2	1,470	0.14%
2019/07/29	2	22.63	1	22.75	22.70	1	1,494	0.07%
2019/07/26	3	22.47	0	0.00	22.35	3	1,515	0.20%
2019/07/25	0	0.00	2	22.55	22.70	-2	1,514	-0.13%
2019/07/24	1	23.25	3	23.20	23.00	-2	1,528	-0.13%
2019/07/23	2	23.60	0	0.00	23.75	2	1,536	0.13%
2019/07/19	0	0.00	1	22.35	22.95	-1	1,445	-0.07%
2019/07/18	0	0.00	1	22.70	21.95	-1	1,396	-0.07%
2019/07/15	0	0.00	1	21.30	21.25	-1	1,254	-0.08%
2019/07/05	1	20.65	3	20.68	20.75	-2	1,210	-0.17%
2019/06/28	0	0.00	1	19.85	19.55	-1	1,142	-0.09%
2019/06/27	1	20.20	18	20.06	19.95	-17	1,127	-1.51%
2019/06/26	1	19.80	0	0.00	20.00	1	1,078	0.09%
2019/05/29	0	0.00	5	19.65	19.65	-5	993	-0.50%
2019/05/27	0	0.00	5	19.65	19.55	-5	996	-0.50%
2019/05/24	0	0.00	2	19.60	19.55	-2	996	-0.20%
2019/05/15	0	0.00	1	18.85	18.85	-1	962	-0.10%
2019/05/10	1	18.45	0	0.00	18.45	1	954	0.10%
2019/05/08	2	18.90	0	0.00	19.10	2	943	0.21%
2019/05/07	0	0.00	1	19.50	19.25	-1	932	-0.11%
2019/05/06	2	19.15	3	19.30	19.30	-1	869	-0.12%
2019/05/02	0	0.00	7	19.51	19.55	-7	807	-0.87%
2019/04/30	12	19.09	6	19.31	19.45	6	793	0.76%
2019/04/29	6	18.90	0	0.00	19.20	6	745	0.80%
2019/04/25	0	0.00	3	18.50	18.50	-3	723	-0.41%
2019/04/17	5	18.45	0	0.00	18.40	5	734	0.68%
2019/03/29	3	18.25	0	0.00	18.20	3	739	0.41%
2019/02/25	1	18.00	0	0.00	17.95	1	1,186	0.08%
2019/02/14	1	17.80	0	0.00	17.60	1	1,418	0.07%
2019/02/13	1	17.75	0	0.00	17.75	1	1,427	0.07%
2019/01/30	0	0.00	40	17.53	17.60	-40	1,505	-2.66%
2019/01/29	2	17.50	20	17.40	17.50	-18	1,519	-1.18%
2019/01/25	0	0.00	40	17.63	17.65	-40	1,591	-2.51%
2019/01/21	100	17.98	0	0.00	18.00	100	1,678	5.96%
2018/12/21	0	0.00	0.1	19.60	19.60	-0.1	3,596	0.00%
2018/12/18	11	20.54	0	0.00	20.45	11	3,742	0.29%
2018/12/17	1.1	20.11	0	0.00	20.35	1.1	3,707	0.03%
2018/12/06	1	19.55	5	19.60	19.35	-4	3,691	-0.11%
2018/12/04	13	20.06	0	0.00	19.75	13	3,693	0.35%
2018/11/23	0	0.00	1	18.35	18.35	-1	3,517	-0.03%
2018/11/20	1	19.10	0	0.00	19.10	1	3,529	0.03%
2018/11/16	2	18.85	12	19.27	19.35	-10	3,673	-0.27%
2018/11/15	9	18.55	0	0.00	18.60	9	3,628	0.25%
2018/11/14	0	0.00	2	18.15	18.35	-2	3,574	-0.06%
2018/11/13	0	0.00	2	18.20	18.20	-2	3,569	-0.06%
2018/11/09	3	18.05	0	0.00	18.05	3	3,556	0.08%
2018/11/02	0	0.00	2	19.20	19.60	-2	3,536	-0.06%
2018/11/01	2	20.35	0.1	19.90	19.90	1.9	3,488	0.06%
2018/10/25	1.1	20.23	0	0.00	20.70	1.1	3,489	0.03%
2018/10/22	0	0.00	4	22.58	22.30	-4	3,481	-0.11%
2018/10/19	4	22.78	1	23.00	22.45	3	3,512	0.09%
2018/10/18	1	23.05	0	0.00	23.20	1	3,458	0.03%
2018/10/17	0	0.00	1	22.75	22.70	-1	3,434	-0.03%
2018/10/16	4	22.25	10	22.50	22.65	-6	3,311	-0.18%
2018/10/15	5	22.45	25	22.92	23.00	-20	3,053	-0.65%
2018/10/11	0	0.00	5	20.28	20.45	-5	2,621	-0.19%
2018/10/04	2	21.20	2	20.90	21.15	0	2,366	0.00%
2018/10/03	2	21.00	2	21.00	21.00	0	2,309	0.00%
2018/10/01	20	20.00	0	0.00	20.20	20	2,141	0.93%
2018/09/28	0	0.00	10	19.70	19.80	-10	2,085	-0.48%
2018/09/27	10	19.80	4.1	19.90	19.95	5.9	2,015	0.29%
2018/09/25	0.1	19.10	0	0.00	19.20	0.1	1,870	0.01%
2018/09/18	0	0.00	1	18.35	18.10	-1	1,802	-0.06%
2018/09/10	0	0.00	1	17.80	17.50	-1	1,734	-0.06%
2018/09/07	1	17.80	4	17.84	17.75	-3	1,716	-0.17%
2018/08/21	0	0.00	2	19.25	19.45	-2	1,380	-0.14%
2018/08/17	3	19.65	0	0.00	19.65	3	1,359	0.22%
2018/08/15	4	19.70	0	0.00	19.60	4	1,330	0.30%
2018/08/13	0	0.00	2	18.30	18.30	-2	1,265	-0.16%
2018/08/07	5	20.15	20	19.93	19.90	-15	1,204	-1.25%
2018/08/06	0	0.00	1	20.00	20.25	-1	1,172	-0.09%
2018/08/03	15	19.80	0	0.00	19.90	15	1,114	1.35%
2018/08/02	0	0.00	5	19.20	19.20	-5	1,105	-0.45%
2018/07/30	1	20.30	8	19.53	19.60	-7	1,032	-0.68%
2018/07/26	0	0.00	7	19.10	19.50	-7	884	-0.79%
2018/07/25	10	18.58	6	18.72	18.45	4	855	0.47%
2018/07/24	10	18.62	5	18.55	18.75	5	843	0.59%
2018/07/23	0	0.00	1	17.30	17.40	-1	731	-0.14%
2018/07/18	1	17.40	0	0.00	17.45	1	780	0.13%
2018/07/17	1	17.50	1	17.00	17.50	0	775	0.00%
2018/07/12	1	16.50	0	0.00	16.50	1	720	0.14%
2018/06/19	0	0.00	1	17.05	16.90	-1	777	-0.13%
2018/06/15	5	17.40	0	0.00	17.30	5	769	0.65%
2018/06/14	0	0.00	0.1	17.35	17.40	-0.1	768	-0.01%
2018/05/31	0.1	16.85	0	0.00	16.85	0.1	696	0.01%
2018/05/21	6	16.75	0	0.00	16.85	6	695	0.86%
2018/05/15	0	0.00	1	17.20	16.80	-1	697	-0.14%
2018/05/03	0	0.00	1.1	16.77	16.85	-1.1	688	-0.16%
2018/05/02	0	0.00	7	17.86	17.05	-7	679	-1.03%
2018/04/30	1	16.55	0	0.00	17.00	1	611	0.16%
2018/04/27	5	16.40	0	0.00	16.35	5	581	0.86%
2018/04/25	0.1	16.35	0	0.00	16.35	0.1	556	0.02%
2018/04/16	1	16.25	1	16.15	15.95	0	547	0.00%
2018/04/12	2	16.10	0	0.00	16.05	2	546	0.37%
2018/03/23	0	0.00	9	15.15	15.15	-9	624	-1.44%
2018/03/15	1	16.05	0	0.00	16.10	1	681	0.15%
2018/02/12	2	14.63	0	0.00	14.65	2	1,189	0.17%
2018/02/05	0	0.00	2	16.00	16.00	-2	1,159	-0.17%
2018/01/31	2	16.40	0	0.00	16.50	2	1,154	0.17%
2018/01/29	1	16.55	0	0.00	16.60	1	1,151	0.09%
2018/01/15	1	16.45	0	0.00	16.55	1	1,200	0.08%
2018/01/03	0	0.00	8	16.55	16.65	-8	1,172	-0.68%