台船 (2208)-凱基-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
17.00
漲跌
▲0.40
漲幅
+2.41%
成交量
2,184張
產業
上市航運類股
564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－凱基-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

凱基-新莊券商分點個股進出
凱基-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
2024/11/22	0	0.00	5	17.00	17.00	-5	2,805	-0.18%
2024/11/21	6	16.57	0	0.00	16.60	6	3,131	0.19%
2024/11/20	1	16.80	0	0.00	16.70	1	3,147	0.03%
2024/11/19	2	16.93	0	0.00	17.00	2	3,144	0.06%
2024/11/12	1	17.50	0	0.00	17.45	1	3,491	0.03%
2024/11/11	0	0.00	6	17.79	17.75	-6	3,830	-0.16%
2024/10/14	0	0.00	15	17.30	17.25	-15	4,120	-0.36%
2024/10/09	0	0.00	1	17.75	17.65	-1	4,124	-0.02%
2024/10/04	0	0.00	3	17.95	18.25	-3	4,159	-0.07%
2024/09/30	0	0.00	1	17.70	17.65	-1	4,098	-0.02%
2024/09/27	3	17.75	1	17.80	17.90	2	4,100	0.05%
2024/09/19	0	0.00	1	17.50	17.50	-1	4,195	-0.02%
2024/09/11	0	17.33	0	0.00	17.10	0	4,368	0.00%
2024/09/10	1	17.65	1	17.45	17.45	0	4,386	0.00%
2024/09/09	1	17.40	0	0.00	17.40	1	4,393	0.02%
2024/09/04	1	17.50	0	0.00	17.35	1	4,434	0.02%
2024/09/03	2	18.20	2	18.30	18.15	0	4,376	0.00%
2024/09/02	0	0.00	6	18.50	18.20	-6	4,405	-0.14%
2024/08/30	3	18.57	1	18.75	18.60	2	4,383	0.05%
2024/08/28	9	18.87	0	0.00	18.80	9	4,320	0.21%
2024/08/27	2	19.03	1	19.10	19.05	1	4,297	0.02%
2024/08/26	3	19.27	1	19.00	18.95	2	4,096	0.05%
2024/08/23	33	18.53	42	18.63	18.60	-9	3,845	-0.23%
2024/08/16	2	17.45	0	0.00	17.45	2	3,549	0.06%
2024/08/15	1	18.25	0	0.00	17.85	1	3,532	0.03%
2024/08/14	2	18.55	4	18.39	18.20	-2	3,526	-0.06%
2024/08/13	9	18.23	4.5	18.05	18.00	4.5	3,294	0.14%
2024/08/08	1	16.15	0	0.00	16.10	1	3,139	0.03%
2024/08/05	3	15.48	1	15.90	15.40	2	3,148	0.06%
2024/07/29	0	0.00	2	16.70	16.70	-2	3,075	-0.07%
2024/07/26	1.5	16.85	0	0.00	16.80	1.5	3,055	0.05%
2024/07/22	1	17.00	0	0.00	17.00	1	3,080	0.03%
2024/07/19	1	17.25	0	0.00	17.20	1	3,079	0.03%
2024/07/16	0	17.55	0	0.00	17.30	0	3,082	0.00%
2024/07/10	1	17.45	51	17.55	17.50	-50	3,235	-1.55%
2024/07/09	1	17.45	2	17.45	17.50	-1	3,393	-0.03%
2024/07/03	0	0.00	1	17.65	17.60	-1	3,758	-0.03%
2024/06/28	4	17.93	0	0.00	17.80	4	3,826	0.10%
2024/06/24	1	17.80	0	0.00	17.75	1	3,893	0.03%
2024/06/14	3	17.50	0	0.00	17.50	3	4,588	0.07%
2024/06/13	1	17.45	0	0.00	17.45	1	4,840	0.02%
2024/06/05	1	17.85	0	0.00	17.80	1	4,791	0.02%
2024/05/30	0	0.00	1	18.00	17.95	-1	4,839	-0.02%
2024/05/28	1	18.20	0	0.00	18.30	1	4,831	0.02%
2024/05/27	0	0.00	1	18.10	18.05	-1	4,861	-0.02%
2024/05/24	0.5	18.30	0	0.00	18.05	0.5	4,881	0.01%
2024/05/20	0	0.00	4	18.75	18.65	-4	5,106	-0.08%
2024/05/13	0	0.00	0.3	18.30	18.25	-0.3	5,087	-0.01%
2024/05/06	0	0.00	1.5	18.20	18.25	-1.5	5,090	-0.03%
2024/04/29	2	18.35	10	18.20	18.35	-8	5,227	-0.15%
2024/04/26	0	0.00	1	18.10	18.15	-1	5,244	-0.02%
2024/04/25	1	18.15	0	0.00	18.10	1	5,267	0.02%
2024/04/24	1	18.30	0	0.00	18.30	1	5,312	0.02%
2024/04/23	0	0.00	1	18.50	18.30	-1	5,410	-0.02%
2024/04/22	2	18.53	0	0.00	18.45	2	5,500	0.04%
2024/04/19	3	18.68	1	18.60	18.70	2	5,679	0.04%
2024/04/17	1	18.95	0	0.00	19.00	1	6,202	0.02%
2024/04/16	2	18.95	5	19.00	18.85	-3	6,218	-0.05%
2024/04/15	5	19.60	0	0.00	19.40	5	6,169	0.08%
2024/04/12	1	19.05	0	0.00	19.05	1	6,116	0.02%
2024/04/11	4	19.20	0	0.00	19.15	4	6,134	0.07%
2024/04/01	0.1	18.85	0	0.00	18.90	0.1	5,790	0.00%
2024/03/27	0	0.00	2	19.05	19.10	-2	5,696	-0.04%
2024/03/26	0	0.00	3	19.20	18.80	-3	5,614	-0.05%
2024/03/22	1	18.95	6.2	19.19	19.05	-5.2	5,430	-0.09%
2024/03/21	2	18.73	1	18.80	18.90	1	5,313	0.02%
2024/03/20	1	18.70	2	18.93	18.75	-1	5,245	-0.02%
2024/03/19	30	19.28	26	19.25	19.25	4	5,153	0.08%
2024/03/18	4	18.65	9	18.76	18.60	-5	4,770	-0.10%
2024/03/13	0	0.00	1	17.80	17.65	-1	4,453	-0.02%
2024/03/11	1.1	17.58	0	0.00	17.75	1.1	4,398	0.03%
2024/03/07	0	0.00	1	17.80	17.75	-1	4,387	-0.02%
2024/03/05	0	0.00	1	18.05	17.95	-1	4,295	-0.02%
2024/03/04	0	18.13	0	0.00	18.00	0	4,260	0.00%
2024/02/29	0	0.00	1	18.35	18.35	-1	4,228	-0.02%
2024/02/26	0	18.10	0	0.00	18.05	0	4,100	0.00%
2024/02/23	3	18.07	1	18.25	17.95	2	4,062	0.05%
2024/02/21	0	0.00	2	17.95	17.90	-2	3,829	-0.05%
2024/02/19	2	18.10	0	0.00	18.15	2	3,678	0.05%
2024/02/16	0	0.00	5	18.20	18.15	-5	3,611	-0.14%
2024/01/31	0	18.20	0	0.00	18.05	0	3,425	0.00%
2024/01/23	1	18.40	2	18.50	18.45	-1	3,225	-0.03%
2024/01/19	0	0.00	1	17.95	17.95	-1	3,079	-0.03%
2024/01/16	9	18.58	3	18.62	18.55	6	2,832	0.21%
2024/01/15	13	19.27	12	19.11	19.05	1	2,728	0.04%
2024/01/12	20.1	18.76	11	18.77	18.90	9.1	2,509	0.36%
2024/01/10	5	20.15	1	20.15	20.10	4	1,888	0.21%
2024/01/09	21	20.55	0	0.00	20.45	21	1,843	1.14%
2024/01/08	30	20.90	0	0.00	20.90	30	1,802	1.66%
2024/01/05	0	0.00	0.6	20.20	20.50	-0.6	1,685	-0.03%
2024/01/03	0	0.00	4	20.05	20.10	-4	1,701	-0.24%
2023/12/29	0	0.00	0.1	20.15	20.30	-0.1	1,680	-0.01%
2023/12/28	1	20.25	0	0.00	20.25	1	1,655	0.06%
2023/12/19	5	20.75	0	0.00	20.60	5	1,821	0.27%
2023/12/14	0	0.00	20	21.46	21.80	-20	2,178	-0.92%
2023/12/12	0	0.00	23	21.45	21.35	-23	2,174	-1.06%
2023/12/11	2	21.10	0	0.00	21.45	2	2,192	0.09%
2023/12/08	5	21.40	0	0.00	21.30	5	2,179	0.23%
2023/12/04	0	0.00	20	22.25	22.20	-20	2,227	-0.90%
2023/11/28	5	21.70	0	0.00	21.70	5	2,317	0.22%
2023/11/27	10	21.65	0	0.00	21.60	10	2,333	0.43%
2023/11/24	0	0.00	4	21.35	21.60	-4	2,324	-0.17%
2023/11/21	1	20.90	0	21.25	21.15	1	2,337	0.04%
2023/11/20	6	21.14	0	21.20	21.15	6	2,410	0.25%
2023/11/16	0	0.00	0	21.00	20.90	0	2,455	0.00%
2023/11/10	0	0.00	2.2	20.41	20.20	-2.2	2,516	-0.09%
2023/11/08	2	20.65	0	0.00	20.60	2	2,556	0.08%
2023/10/23	0	0.00	5	20.35	20.25	-5	2,906	-0.17%
2023/10/17	5.2	20.90	0	0.00	20.85	5.2	2,985	0.17%
2023/10/16	1	21.45	0	0.00	21.10	1	3,010	0.03%
2023/10/12	10	21.30	0	0.00	21.35	10	3,080	0.32%
2023/10/05	6	21.98	0	0.00	21.85	6	3,110	0.19%
2023/10/03	5	22.15	0	0.00	22.00	5	3,123	0.16%
2023/10/02	5	22.25	0	0.00	22.25	5	3,115	0.16%
2023/09/20	2	24.75	9	24.65	24.65	-7	3,243	-0.22%
2023/09/08	0	0.00	20	24.00	24.00	-20	3,078	-0.65%
2023/08/24	1	22.85	2	23.03	22.90	-1	3,332	-0.03%
2023/08/21	0	21.35	0	0.00	21.25	0	3,437	0.00%
2023/08/10	6	21.66	0	0.00	21.65	6	4,061	0.15%
2023/08/09	0	0.00	11	23.67	23.55	-11	4,065	-0.27%
2023/08/01	0	0.00	0.1	23.45	23.45	-0.1	4,445	0.00%
2023/07/25	10	23.15	0	0.00	23.10	10	5,132	0.19%
2023/07/21	2	23.65	4	23.30	23.40	-2	5,369	-0.04%
2023/07/17	2	23.60	0	0.00	23.70	2	6,255	0.03%
2023/07/14	5	23.80	2	23.70	23.70	3	6,647	0.05%
2023/07/07	0	0.00	1	24.35	24.15	-1	12,009	-0.01%
2023/07/06	5	24.65	0	0.00	24.50	5	12,275	0.04%
2023/07/05	1	25.00	0	0.00	24.70	1	12,664	0.01%
2023/06/30	0	0.00	1	25.25	24.75	-1	13,414	-0.01%
2023/06/21	2	24.30	0	0.00	24.35	2	13,543	0.01%
2023/06/19	2	24.65	0	0.00	24.65	2	13,584	0.01%
2023/06/16	0	0.00	1	24.10	24.25	-1	13,523	-0.01%
2023/06/14	1	23.80	0	0.00	23.80	1	13,495	0.01%
2023/06/08	1	25.20	1	25.05	25.00	0	13,524	0.00%
2023/06/06	0	0.00	7	24.95	25.00	-7	13,710	-0.05%
2023/06/02	0	0.00	5	24.50	24.55	-5	13,692	-0.04%
2023/05/30	1	24.20	0	0.00	24.20	1	13,743	0.01%
2023/05/29	1	24.60	0	0.00	24.45	1	13,846	0.01%
2023/05/26	1	24.25	1	24.15	24.15	0	14,024	0.00%
2023/05/25	0	25.25	0	0.00	25.00	0	14,202	0.00%
2023/05/23	1	25.20	0	0.00	25.20	1	14,960	0.01%
2023/05/22	0	0.00	2	25.50	25.75	-2	15,172	-0.01%
2023/05/18	0	0.00	1	24.60	24.55	-1	15,087	-0.01%
2023/05/17	3	24.43	2	24.55	24.50	1	15,114	0.01%
2023/05/16	2	24.13	2	24.28	24.20	0	15,064	0.00%
2023/05/12	1	23.30	5	23.30	23.45	-4	14,986	-0.03%
2023/05/11	1	23.30	5	23.30	23.30	-4	15,004	-0.03%
2023/05/09	1	23.95	0	0.00	24.00	1	14,813	0.01%
2023/05/05	0	0.00	5	24.54	24.45	-5	14,788	-0.03%
2023/05/04	0	0.00	4	25.00	24.95	-4	14,725	-0.03%
2023/05/03	0.1	25.60	0	0.00	25.60	0.1	14,602	0.00%
2023/04/28	8	26.16	6	26.01	25.95	2	14,388	0.01%
2023/04/27	8	25.64	7.2	25.82	25.80	0.8	14,204	0.01%
2023/04/25	14	26.50	16	25.93	25.80	-2	13,919	-0.01%
2023/04/24	0	0.00	1	26.15	26.20	-1	13,643	-0.01%
2023/04/21	0.2	25.75	0	0.00	25.90	0.2	13,517	0.00%
2023/04/20	1	26.50	3	26.22	26.00	-2	13,184	-0.02%
2023/04/19	10	26.73	7	26.65	26.35	3	12,924	0.02%
2023/04/18	12	27.32	11.6	27.66	27.30	0.4	12,499	0.00%
2023/04/17	13	27.42	36	27.77	28.00	-23	11,720	-0.20%
2023/04/14	60.6	27.40	26	26.70	26.45	34.6	10,447	0.33%
2023/04/13	33	25.63	32	25.99	26.85	1	8,708	0.01%
2023/04/12	6	24.65	2	24.43	24.45	4	7,450	0.05%
2023/04/11	4	23.89	5.1	23.70	23.60	-1.1	6,981	-0.02%
2023/04/10	5	23.91	2	24.05	24.05	3	6,724	0.04%
2023/04/07	2.1	22.87	3	22.80	22.80	-1	6,381	-0.01%
2023/04/06	7	24.20	279	24.05	23.75	-272	6,051	-4.49%	大賣/鉅額交易
2023/03/27	0	0.00	0.2	23.70	23.50	-0.2	5,380	0.00%
2023/03/23	10	22.30	10	22.51	22.40	0	5,440	0.00%
2023/03/15	0	21.50	0	0.00	21.40	0	5,440	0.00%
2023/03/14	0	0.00	8	21.80	21.55	-8	5,476	-0.15%
2023/03/13	0.1	22.00	0	0.00	21.85	0.1	5,537	0.00%
2023/03/10	0.1	22.90	0	0.00	22.55	0.1	5,579	0.00%
2023/03/09	1	23.30	20	23.65	23.55	-19	5,546	-0.34%
2023/03/08	0.1	23.05	0	0.00	23.20	0.1	5,953	0.00%
2023/03/06	49	23.01	0	0.00	23.05	49	6,032	0.81%
2023/03/01	3	23.00	0	0.00	22.80	3	6,074	0.05%
2023/02/24	116	23.57	0	0.00	23.55	116	5,998	1.93%	大買/鉅額交易
2023/02/23	123	24.00	3	24.00	24.05	120	5,785	2.07%	大買/鉅額交易
2023/02/22	9	24.07	31	23.98	24.20	-22	5,503	-0.40%
2023/02/21	0	0.00	2	23.73	23.90	-2	5,138	-0.04%
2023/02/20	1	23.10	3	22.23	23.25	-2	4,657	-0.04%
2023/02/16	3	20.75	0	0.00	20.85	3	4,204	0.07%
2023/02/15	2	21.00	299	21.20	21.00	-297	4,246	-6.99%	大賣/鉅額交易
2023/02/14	299	20.73	10	20.70	20.65	289	4,317	6.69%	大買/鉅額交易
2023/02/09	0	0.00	2	20.60	20.50	-2	4,544	-0.04%
2023/02/06	0	0.00	4	20.26	20.20	-4	4,508	-0.09%
2023/02/03	3	20.40	0	0.00	20.45	3	4,443	0.07%
2023/01/30	0	0.00	9	18.75	18.70	-9	4,170	-0.22%
2023/01/17	1	18.50	0	0.00	18.45	1	4,137	0.02%
2023/01/16	1	18.40	0	0.00	18.40	1	4,142	0.02%
2023/01/13	5	18.51	0	0.00	18.45	5	4,135	0.12%
2023/01/12	3	18.63	0	0.00	18.60	3	4,137	0.07%
2023/01/06	0	0.00	3	18.90	18.85	-3	4,097	-0.07%
2023/01/05	0	0.00	2	19.15	19.00	-2	4,116	-0.05%
2022/12/27	1	20.30	1	19.75	19.80	0	4,053	0.00%
2022/12/26	2	19.58	0	0.00	19.55	2	3,973	0.05%
2022/12/19	3	19.90	1	19.80	19.75	2	3,892	0.05%
2022/12/15	0	0.00	1	20.70	20.30	-1	3,799	-0.03%
2022/12/14	0	0.00	0	19.70	19.70	0	3,580	0.00%
2022/12/09	0	19.70	0	0.00	19.90	0	3,509	0.00%
2022/12/06	3	19.95	4	19.68	19.55	-1	3,344	-0.03%
2022/12/05	1	19.85	0	0.00	19.90	1	3,272	0.03%
2022/12/01	6	19.73	3	19.78	19.55	3	3,017	0.10%
2022/11/30	15	20.05	13	20.70	19.90	2	2,906	0.07%
2022/11/29	0	18.80	0	0.00	19.85	0	2,364	0.00%
2022/11/24	0	0.00	1	18.50	18.40	-1	2,107	-0.05%
2022/11/23	3	18.40	1	18.15	18.45	2	2,030	0.10%
2022/11/22	1	17.60	0	0.00	18.25	1	1,937	0.05%
2022/11/09	0	18.65	0	0.00	18.65	0	1,411	0.00%
2022/11/08	0	0.00	10	19.05	18.50	-10	1,331	-0.75%
2022/11/07	10	16.90	0	0.00	18.15	10	1,088	0.92%
2022/10/24	3	15.05	0	0.00	15.00	3	968	0.31%
2022/10/07	0	0.00	5	16.20	16.20	-5	887	-0.56%
2022/09/30	0	0.00	1	15.75	15.85	-1	917	-0.11%
2022/09/29	8	16.15	0	0.00	16.10	8	907	0.88%
2022/09/26	0	0.00	2	16.80	16.75	-2	877	-0.23%
2022/08/26	0	0.00	0.5	18.65	18.65	-0.5	1,060	-0.04%
2022/08/25	1	18.75	1	18.70	18.65	0	1,060	0.00%
2022/08/24	0	0.00	5	18.55	18.60	-5	1,065	-0.47%
2022/08/05	1	18.45	0	0.00	18.35	1	1,163	0.09%
2022/07/14	0	0.00	2.1	18.10	18.10	-2.1	1,539	-0.13%
2022/07/12	2	17.10	0	0.00	16.95	2	1,549	0.13%
2022/06/28	0	0.00	2	18.30	18.35	-2	1,663	-0.12%
2022/06/13	4	18.90	4	18.85	18.85	0	1,679	0.00%
2022/05/16	0	18.95	0	0.00	18.85	0	2,193	0.00%
2022/05/12	0	0.00	1	19.05	18.85	-1	2,163	-0.05%
2022/05/06	0	0.00	10	20.35	20.30	-10	2,029	-0.49%
2022/04/29	10	21.00	0	0.00	21.00	10	2,039	0.49%
2022/04/28	0	0.00	2	21.45	20.95	-2	2,057	-0.10%
2022/04/21	0	0.00	3.6	21.72	21.65	-3.6	1,927	-0.18%
2022/04/19	0	0.00	10	21.70	21.55	-10	1,936	-0.52%
2022/04/15	0	0.00	1	21.40	21.45	-1	1,924	-0.05%
2022/04/08	0	0.00	0.6	20.80	20.75	-0.6	1,982	-0.03%
2022/04/01	1	21.10	0	0.00	21.10	1	1,999	0.05%
2022/03/29	0	0.00	2	21.20	21.20	-2	2,000	-0.10%
2022/03/17	10	21.20	0	0.00	21.30	10	1,994	0.50%
2022/03/09	0	0.00	5	21.85	22.10	-5	1,963	-0.25%
2022/03/03	0	0.00	15	21.90	21.90	-15	1,876	-0.80%
2022/02/18	12	22.01	7	21.71	21.75	5	1,886	0.27%
2022/02/09	1	21.20	0	0.00	21.25	1	1,930	0.05%
2022/02/08	3	21.15	3	21.20	21.20	0	1,951	0.00%
2022/02/07	3	20.50	3	20.90	20.90	0	1,982	0.00%
2022/01/25	0	0.00	2	20.05	20.00	-2	2,116	-0.09%
2022/01/13	0	0.00	1	21.30	21.15	-1	2,159	-0.05%
2022/01/11	0	21.80	0	0.00	21.55	0	2,150	0.00%
2022/01/06	0	0.00	1	22.05	22.05	-1	2,167	-0.05%
2022/01/05	4	22.05	0	0.00	21.90	4	2,176	0.18%
2022/01/03	0	0.00	2	21.95	22.15	-2	2,192	-0.09%
2021/12/28	2	21.55	0	0.00	21.55	2	2,205	0.09%
2021/12/20	15	21.65	0	0.00	21.60	15	2,425	0.62%
2021/12/17	10	21.75	0	0.00	21.50	10	2,441	0.41%
2021/12/16	0	0.00	2	21.50	21.50	-2	2,442	-0.08%
2021/12/14	6	21.40	0	0.00	21.40	6	2,489	0.24%
2021/12/13	2	22.00	0	0.00	21.90	2	2,460	0.08%
2021/11/30	0	0.00	10	22.30	22.30	-10	2,629	-0.38%
2021/11/29	1	21.65	0	0.00	21.70	1	2,647	0.04%
2021/11/18	0	0.00	1	22.30	22.25	-1	3,017	-0.03%
2021/11/17	1	22.25	0	0.00	22.25	1	3,271	0.03%
2021/11/16	0	0.00	2	22.70	22.50	-2	3,313	-0.06%
2021/11/15	2	22.43	1	22.50	22.60	1	3,606	0.03%
2021/11/11	0	0.00	1	22.30	22.10	-1	3,788	-0.03%
2021/11/10	1	22.45	2	22.45	22.50	-1	3,851	-0.03%
2021/11/09	0	0.00	1	22.60	22.70	-1	4,035	-0.02%
2021/11/08	0	0.00	7	22.57	22.75	-7	4,030	-0.17%
2021/11/04	2	22.50	0	0.00	22.40	2	4,078	0.05%
2021/11/03	2	22.98	0	0.00	22.90	2	4,075	0.05%
2021/11/02	0	0.00	1	22.35	22.15	-1	4,000	-0.02%
2021/10/28	0	0.00	10	21.44	21.55	-10	4,050	-0.25%
2021/10/19	0	0.00	3	21.53	21.55	-3	4,623	-0.06%
2021/10/18	0	0.00	7	21.00	21.15	-7	4,723	-0.15%
2021/10/12	1	21.25	0	0.00	20.70	1	5,273	0.02%
2021/10/07	0	0.00	1	22.00	21.85	-1	5,852	-0.02%
2021/10/06	2	21.70	0	0.00	21.20	2	6,070	0.03%
2021/10/04	1	21.60	2	21.65	21.60	-1	6,420	-0.02%
2021/09/30	0	0.00	2	22.90	23.10	-2	7,031	-0.03%
2021/09/29	10	22.75	0	0.00	22.70	10	8,346	0.12%
2021/09/22	10	22.85	0	0.00	22.75	10	11,576	0.09%
2021/09/17	1	23.15	0	0.00	23.30	1	12,887	0.01%
2021/09/16	2	22.90	0	0.00	23.05	2	13,779	0.01%
2021/09/10	2	23.25	0	0.00	23.50	2	24,448	0.01%
2021/09/09	1	23.20	0	0.00	23.10	1	26,598	0.00%
2021/09/08	1	23.20	0	0.00	23.20	1	27,334	0.00%
2021/09/07	3	23.57	0	0.00	23.50	3	29,832	0.01%
2021/09/06	1	23.55	0	0.00	23.40	1	31,157	0.00%
2021/09/03	2	24.05	0	0.00	23.85	2	31,286	0.01%
2021/08/31	0	0.00	3	24.62	24.65	-3	31,969	-0.01%
2021/08/30	3	24.20	3	24.25	24.20	0	32,038	0.00%
2021/08/26	0	0.00	1	24.30	24.00	-1	32,704	0.00%
2021/08/25	2	24.20	4	23.95	24.20	-2	33,286	-0.01%
2021/08/24	1	24.00	0	0.00	23.85	1	33,357	0.00%
2021/08/23	5	24.32	6	24.33	24.00	-1	33,394	0.00%
2021/08/20	0	0.00	4	23.10	23.10	-4	33,387	-0.01%
2021/08/19	4	24.60	0	0.00	23.50	4	33,397	0.01%
2021/08/18	0	0.00	1	23.00	24.10	-1	33,180	0.00%
2021/08/17	5	23.24	0	0.00	22.80	5	33,237	0.02%
2021/08/16	2	23.25	0	0.00	23.20	2	33,777	0.01%
2021/08/12	0	0.00	2	23.50	23.45	-2	33,970	-0.01%
2021/08/09	2	24.00	0	0.00	23.90	2	34,362	0.01%
2021/08/02	3	23.90	3	24.05	24.20	0	35,478	0.00%
2021/07/29	13	24.55	3	24.52	24.70	10	35,684	0.03%
2021/07/28	2	23.70	3	24.23	23.85	-1	35,757	0.00%
2021/07/27	0	0.00	30	24.43	24.40	-30	36,236	-0.08%
2021/07/26	2	24.80	0	0.00	24.90	2	36,648	0.01%
2021/07/23	5	24.80	20	24.83	25.20	-15	36,871	-0.04%
2021/07/22	1	24.15	0	0.00	24.35	1	37,094	0.00%
2021/07/21	5	24.85	10	24.55	24.10	-5	37,461	-0.01%
2021/07/20	6	24.97	12	24.85	24.80	-6	38,136	-0.02%
2021/07/19	0	0.00	10	25.70	25.60	-10	38,573	-0.03%
2021/07/16	12	25.29	1	25.60	25.15	11	40,374	0.03%
2021/07/15	20	25.59	26	26.05	25.75	-6	41,689	-0.01%
2021/07/14	5	25.25	4	25.03	24.90	1	42,415	0.00%
2021/07/13	1	25.85	12	25.52	25.20	-11	43,019	-0.03%
2021/07/12	7	26.26	2	25.80	25.80	5	42,947	0.01%
2021/07/09	5	26.55	2	26.50	26.40	3	42,805	0.01%
2021/07/08	11	27.04	5	27.14	27.05	6	42,891	0.01%
2021/07/07	32	27.70	47	27.56	27.50	-15	42,832	-0.04%
2021/07/06	75	28.20	44	28.02	28.25	31	42,444	0.07%
2021/07/05	16	25.99	19.3	26.14	26.95	-3.3	41,278	-0.01%
2021/07/02	17	26.72	13	26.52	26.60	4	40,903	0.01%
2021/07/01	26	27.64	43	28.42	27.10	-17	40,656	-0.04%
2021/06/30	36	28.11	52.4	28.21	27.85	-16.4	40,332	-0.04%
2021/06/29	20	29.02	22.3	28.49	28.10	-2.3	39,878	-0.01%
2021/06/28	63.2	29.25	75	29.23	28.90	-11.9	39,901	-0.03%
2021/06/25	45.1	28.71	26	28.28	27.90	19.1	38,693	0.05%
2021/06/24	30	28.42	33	28.08	28.45	-3	37,832	-0.01%
2021/06/23	48.1	28.80	41	29.12	28.15	7.1	35,736	0.02%
2021/06/22	151.1	33.11	126	32.72	31.25	25.1	34,203	0.07%	大買/大賣/
2021/06/21	75	30.48	101.3	30.48	31.10	-26.3	30,045	-0.09%	大賣/
2021/06/18	142	28.93	108	28.72	28.30	34	27,198	0.13%	大買/大賣/
2021/06/17	17	27.01	6	27.17	27.10	11	25,096	0.04%
2021/06/16	179	27.51	1,674	27.55	26.65	-1,495	24,395	-6.13%	大買/大賣/鉅額交易
2021/06/15	2,534	26.14	1,053	26.10	26.15	1,481	21,945	6.75%	大買/大賣/鉅額交易
2021/06/11	4	23.73	12	24.08	23.80	-8	20,715	-0.04%
2021/06/10	1	23.60	1	23.30	23.45	0	20,690	0.00%
2021/06/09	8	23.97	4	23.50	23.45	4	20,648	0.02%
2021/06/08	19	24.95	9	24.74	24.10	10	20,565	0.05%
2021/06/07	1	23.80	1	24.10	23.90	0	20,083	0.00%
2021/06/04	5	24.01	5	24.12	24.10	0	19,964	0.00%
2021/06/03	21	23.81	22	23.89	24.00	-1	19,624	-0.01%
2021/06/02	31	23.59	15	23.54	23.40	16	19,299	0.08%
2021/06/01	10	22.35	10	22.75	22.75	0	18,664	0.00%
2021/05/31	6	22.59	7	22.10	22.05	-1	18,570	-0.01%
2021/05/28	12	22.29	20	22.51	22.65	-8	18,435	-0.04%
2021/05/27	1	22.20	0	0.00	21.90	1	18,259	0.01%
2021/05/25	9	22.64	3.1	22.00	22.00	5.9	18,527	0.03%
2021/05/24	194.1	22.85	191	22.65	22.40	3.1	18,330	0.02%	大買/大賣/
2021/05/21	17	21.04	6	21.66	21.90	11	17,771	0.06%
2021/05/19	2	20.70	3	20.73	20.45	-1	17,365	-0.01%
2021/05/18	0	0.00	2	19.35	20.05	-2	17,255	-0.01%
2021/05/17	1	18.90	0	0.00	18.25	1	17,120	0.01%
2021/05/13	4	19.16	17	19.46	19.80	-13	16,782	-0.08%
2021/05/12	8	21.12	7	21.09	20.75	1	16,521	0.01%
2021/05/11	3	23.58	0	0.00	23.00	3	16,099	0.02%
2021/05/10	23	24.89	5	24.93	24.65	18	15,833	0.11%
2021/05/07	4	24.16	3	23.93	24.75	1	15,601	0.01%
2021/05/06	9	24.04	0	0.00	23.75	9	15,417	0.06%
2021/05/05	1	24.40	24	24.03	23.90	-23	15,253	-0.15%
2021/05/04	15	25.45	7	23.44	23.75	8	15,096	0.05%
2021/05/03	44	26.02	38	25.82	25.50	6	14,515	0.04%
2021/04/29	2	25.18	15.8	24.98	25.30	-13.8	14,021	-0.10%
2021/04/28	12	26.08	1	25.60	25.65	11	13,724	0.08%
2021/04/27	14	26.97	16	26.90	26.50	-2	13,380	-0.01%
2021/04/26	61	27.54	63	27.41	27.30	-2	12,907	-0.02%
2021/04/23	18	26.31	34	26.31	25.80	-16	12,086	-0.13%
2021/04/22	203.5	29.26	147	28.89	27.00	56.5	11,549	0.49%	大買/大賣/
2021/04/21	35	26.68	28.7	26.60	27.60	6.3	9,621	0.07%
2021/04/20	24	25.40	30	25.64	25.10	-6	8,117	-0.07%
2021/04/19	1	24.25	2	24.30	24.60	-1	7,019	-0.01%
2021/04/16	4	22.50	0	0.00	22.40	4	6,198	0.06%
2021/04/15	8.5	22.24	2	22.15	22.15	6.5	6,025	0.11%
2021/04/14	3	22.45	11	22.36	22.35	-8	5,967	-0.13%
2021/04/13	2	22.05	1	22.45	21.90	1	5,771	0.02%
2021/04/12	4	22.45	8	22.55	22.30	-4	5,613	-0.07%
2021/04/09	1	22.50	1	22.35	22.60	0	5,550	0.00%
2021/04/08	13	22.39	6	22.43	22.50	7	5,392	0.13%
2021/04/07	3	22.12	2	22.05	22.15	1	5,263	0.02%
2021/04/06	9	22.42	14	22.54	22.40	-5	5,191	-0.10%
2021/04/01	17	21.91	8	21.96	22.15	9	5,110	0.18%
2021/03/31	8.2	21.49	23	21.47	21.45	-14.8	4,798	-0.31%
2021/03/30	5	22.45	0	0.00	22.25	5	3,993	0.13%
2021/03/25	8	22.45	0	0.00	22.40	8	5,212	0.15%
2021/03/23	1	22.95	0	0.00	22.75	1	5,487	0.02%
2021/03/22	0	0.00	2	22.85	22.95	-2	5,462	-0.04%
2021/03/19	3	22.37	0	0.00	22.30	3	5,380	0.06%
2021/03/18	13	22.56	1	22.55	22.60	12	5,313	0.23%
2021/03/17	2	22.95	9	23.07	22.90	-7	5,234	-0.13%
2021/03/16	5	22.62	3	23.12	23.10	2	5,088	0.04%
2021/03/15	0	0.00	8.6	21.69	21.90	-8.6	4,942	-0.17%
2021/03/10	1	22.50	0	0.00	22.45	1	4,710	0.02%
2021/03/03	0	0.00	3	23.30	23.70	-3	4,570	-0.07%
2021/03/02	0	0.00	3	23.45	23.40	-3	4,574	-0.07%
2021/02/26	18	23.76	0	0.00	23.95	18	4,553	0.40%
2021/02/22	1	25.20	0	0.00	25.10	1	4,051	0.02%
2021/02/18	10	25.75	0	0.00	25.30	10	3,966	0.25%
2021/02/17	0	0.00	5	24.70	24.40	-5	3,906	-0.13%
2021/01/21	0	0.00	7	24.00	24.00	-7	3,859	-0.18%
2021/01/20	0	0.00	1	24.30	24.05	-1	3,859	-0.03%
2020/12/29	1	30.30	0	0.00	28.80	1	3,435	0.03%
2020/12/28	1	29.50	0	0.00	29.35	1	3,310	0.03%
2020/12/25	2	28.50	6	28.65	28.30	-4	3,066	-0.13%
2020/12/23	0	0.00	5	27.65	29.00	-5	2,911	-0.17%
2020/12/22	32	31.02	22	31.00	28.05	10	2,739	0.36%
2020/12/21	50	30.78	47	30.94	30.95	3	1,990	0.15%
2020/12/18	0	0.00	1	27.00	28.15	-1	1,510	-0.07%
2020/12/16	0	0.00	1	25.20	25.30	-1	1,210	-0.08%
2020/12/15	0	0.00	1	24.65	24.75	-1	1,187	-0.08%
2020/12/03	1	25.05	0	0.00	24.85	1	1,444	0.07%
2020/12/02	0	0.00	0.4	25.20	25.05	-0.4	1,577	-0.03%
2020/11/26	0	0.00	0.8	25.10	25.25	-0.8	1,570	-0.05%
2020/10/30	0	0.00	0	25.00	24.60	0	1,986	0.00%
2020/10/29	0	0.00	2	25.15	24.85	-2	2,027	-0.10%
2020/09/25	0	0.00	3	23.90	23.80	-3	2,432	-0.12%
2020/09/16	0	0.00	0.4	24.90	24.80	-0.4	2,390	-0.02%
2020/09/11	103	25.88	100	25.47	25.25	3	2,354	0.13%	大買/
2020/08/28	0	0.00	1	24.45	24.30	-1	1,982	-0.05%
2020/08/19	1	25.75	0	0.00	25.40	1	2,022	0.05%
2020/08/10	0	0.00	2	25.40	25.25	-2	1,900	-0.11%
2020/08/06	0	0.00	1	25.00	24.90	-1	1,839	-0.05%
2020/08/04	1	25.85	0	0.00	25.65	1	1,869	0.05%
2020/07/31	0	0.00	2	24.95	24.80	-2	1,786	-0.11%
2020/07/29	2	24.60	0	0.00	24.70	2	1,876	0.11%
2020/07/22	0	0.00	6	25.00	24.70	-6	1,832	-0.33%
2020/07/01	0	0.00	0.1	23.10	23.05	-0.1	1,633	-0.01%
2020/06/17	0	0.00	6	23.85	23.95	-6	1,621	-0.37%
2020/06/16	4	23.75	0	0.00	23.85	4	1,633	0.24%
2020/06/11	4	24.45	0	0.00	24.05	4	1,669	0.24%
2020/06/10	1	24.85	0	0.00	25.00	1	1,645	0.06%
2020/06/02	2	25.08	0	0.00	25.15	2	1,632	0.12%
2020/06/01	1	25.00	0	0.00	25.10	1	1,619	0.06%
2020/05/28	0	0.00	1	24.85	24.50	-1	1,548	-0.06%
2020/05/20	1	24.60	0	0.00	24.25	1	1,469	0.07%
2020/05/13	1	25.00	0	0.00	24.85	1	1,340	0.07%
2020/05/08	0	0.00	5	24.00	24.00	-5	1,296	-0.39%
2020/05/06	5	24.35	200	24.65	24.35	-195	1,248	-15.62%	大賣/鉅額交易
2020/05/05	200	23.35	0	0.00	23.35	200	1,127	17.74%	大買/鉅額交易
2020/05/04	0	0.00	2	21.50	21.25	-2	1,095	-0.18%
2020/04/17	2	20.10	5	20.30	19.85	-3	1,112	-0.27%
2020/04/13	0	0.00	1	19.00	18.70	-1	1,133	-0.09%
2020/04/07	0	0.00	10	18.20	18.35	-10	1,130	-0.88%
2020/03/31	10	17.50	10	18.00	17.60	0	1,123	0.00%
2020/03/27	0	0.00	0.5	17.25	17.25	-0.5	1,105	-0.04%
2020/03/24	1	17.15	0	0.00	16.55	1	1,105	0.09%
2020/03/20	0	0.00	10	16.50	17.10	-10	1,111	-0.90%
2020/03/19	10	15.40	0	0.00	15.55	10	1,096	0.91%
2020/03/18	10	17.05	0	0.00	17.00	10	1,073	0.93%
2020/03/17	10	17.10	11	17.24	17.00	-1	1,058	-0.09%
2020/03/13	0	0.00	5	18.90	19.30	-5	1,002	-0.50%
2020/03/09	1	23.20	0	0.00	22.55	1	920	0.11%
2020/03/02	5	22.80	5	23.40	22.80	0	893	0.00%
2020/02/19	0	24.05	0	0.00	24.05	0	854	0.00%
2020/02/11	1	24.20	0	0.00	24.65	1	854	0.12%
2020/01/30	0	0.00	5	25.24	24.50	-5	834	-0.60%
2020/01/20	0	0.00	1	26.20	26.25	-1	799	-0.13%
2020/01/13	0	0.00	2	27.00	26.50	-2	870	-0.23%
2020/01/09	0	0.00	4	26.75	26.80	-4	795	-0.50%
2020/01/03	0	0.00	1	26.90	26.95	-1	870	-0.11%
2019/12/30	1	27.20	0	0.00	26.95	1	853	0.12%
2019/12/26	4	26.90	0	0.00	26.70	4	839	0.48%
2019/12/11	1	26.60	0	0.00	26.50	1	915	0.11%
2019/12/10	0	0.00	1	26.70	26.60	-1	931	-0.11%
2019/12/04	1	26.50	0	0.00	26.35	1	1,026	0.10%
2019/11/25	0	0.00	3	26.30	26.65	-3	1,087	-0.28%
2019/10/29	0	0.00	0.5	26.60	26.60	-0.5	1,083	-0.04%
2019/10/17	0	0.00	1	26.90	26.90	-1	1,074	-0.09%
2019/10/16	1	26.95	0	0.00	26.90	1	1,125	0.09%
2019/10/15	2	27.43	3	26.93	27.20	-1	1,179	-0.08%
2019/10/14	1	27.05	0	0.00	27.10	1	1,207	0.08%
2019/10/07	1	26.20	0	0.00	26.30	1	1,178	0.08%
2019/09/24	0	0.00	2	26.85	26.70	-2	1,296	-0.15%
2019/09/18	25	27.34	25	27.23	26.95	0	1,290	0.00%
2019/09/11	3	26.37	0	0.00	26.40	3	1,221	0.25%
2019/09/09	0	0.00	1	25.60	25.55	-1	1,127	-0.09%
2019/09/06	0	0.00	1	25.60	25.65	-1	1,167	-0.09%
2019/08/26	0	0.00	5	25.33	25.35	-5	1,272	-0.39%
2019/08/23	0	0.00	2	25.55	25.55	-2	1,273	-0.16%
2019/08/16	2	25.55	0	0.00	25.50	2	1,337	0.15%
2019/08/15	2	25.80	0	0.00	25.70	2	1,349	0.15%
2019/08/07	1	26.75	0	0.00	26.40	1	1,527	0.07%
2019/08/02	0	0.00	4	26.18	26.15	-4	1,531	-0.26%
2019/07/26	2	26.75	0	0.00	26.70	2	1,719	0.12%
2019/07/25	2	26.75	0	0.00	26.90	2	1,723	0.12%
2019/07/23	3	26.80	0	0.00	26.75	3	1,731	0.17%
2019/07/22	10	27.10	0	0.00	26.85	10	1,729	0.58%
2019/07/18	5	27.35	10	27.65	27.30	-5	1,714	-0.29%
2019/07/17	2	27.40	0	0.00	27.25	2	1,666	0.12%
2019/07/16	0	0.00	5	27.10	27.05	-5	1,607	-0.31%
2019/07/05	10	26.70	0	0.00	26.60	10	1,643	0.61%
2019/07/04	0	0.00	32	26.96	26.90	-32	1,633	-1.96%
2019/06/13	0	0.00	0.4	26.30	26.45	-0.4	2,111	-0.02%
2019/06/12	5	26.35	5	26.90	26.20	0	2,139	0.00%
2019/06/10	5	26.05	0	0.00	26.20	5	2,114	0.24%
2019/06/05	0	0.00	5	27.15	27.10	-5	2,093	-0.24%
2019/06/04	5	26.30	0	0.00	26.10	5	2,071	0.24%
2019/05/29	24	26.52	0	0.00	26.35	24	2,132	1.13%
2019/05/28	3	26.93	0	0.00	26.95	3	2,144	0.14%
2019/05/22	2	27.48	3	27.35	27.10	-1	2,380	-0.04%
2019/05/21	13	27.56	12	28.08	27.20	1	2,470	0.04%
2019/05/13	0	0.00	1	25.50	25.50	-1	3,085	-0.03%
2019/05/10	5	26.10	0	0.00	26.10	5	3,094	0.16%
2019/05/06	8	27.88	7	27.81	27.65	1	3,088	0.03%
2019/05/03	1	27.65	1	27.40	27.30	0	3,091	0.00%
2019/05/02	1	26.35	0	0.00	26.70	1	3,034	0.03%
2019/04/22	0.4	26.30	1	26.40	26.40	-0.6	3,045	-0.02%
2019/04/12	5	27.45	5	27.40	27.30	0	3,016	0.00%
2019/04/01	0	0.00	5	27.20	27.30	-5	2,993	-0.17%
2019/03/29	10	29.00	0	0.00	28.20	10	3,007	0.33%
2019/03/22	3	28.70	3	28.60	28.50	0	2,949	0.00%
2019/03/21	3	30.33	1	29.30	29.50	2	2,877	0.07%
2019/03/14	0	0.00	0	27.50	27.60	0	2,546	0.00%
2019/03/04	0	0.00	2	29.30	28.60	-2	2,587	-0.08%
2019/02/25	0	0.00	7	29.09	29.35	-7	2,499	-0.28%
2019/02/22	2	28.60	3	28.35	28.20	-1	2,414	-0.04%
2019/02/20	8	28.69	1	28.90	28.95	7	2,315	0.30%
2019/02/19	0	0.00	2	28.70	29.10	-2	2,203	-0.09%
2019/02/18	0	0.00	3	26.93	26.70	-3	1,946	-0.15%
2019/02/15	2	25.20	8	25.81	26.15	-6	1,928	-0.31%
2019/02/13	0	0.00	1	24.35	24.60	-1	1,714	-0.06%
2019/02/12	1	24.10	5.1	24.40	24.30	-4.1	1,684	-0.24%
2019/01/30	0	0.00	8	26.00	25.80	-8	1,523	-0.53%
2019/01/28	8	26.19	0	0.00	25.70	8	1,539	0.52%
2019/01/25	0	0.00	9	26.62	26.00	-9	1,578	-0.57%
2019/01/24	12	26.25	2	25.65	26.60	10	1,550	0.64%
2019/01/23	0	0.00	2	25.20	25.05	-2	1,460	-0.14%
2019/01/04	0	0.00	10	23.75	23.60	-10	1,553	-0.64%
2018/12/25	2	25.30	0	0.00	25.25	2	1,910	0.10%
2018/12/24	0	0.00	1	26.20	26.20	-1	2,009	-0.05%
2018/12/22	1.2	26.46	2	25.80	26.20	-0.8	2,224	-0.04%
2018/12/21	0	0.00	0.3	25.20	25.20	-0.3	2,322	-0.01%
2018/12/20	0	0.00	5	25.85	25.85	-5	2,715	-0.18%
2018/12/19	0	0.00	3	26.80	26.80	-3	2,986	-0.10%
2018/12/14	2	28.10	0	0.00	28.15	2	3,055	0.07%
2018/12/13	0	0.00	4	28.98	28.35	-4	3,106	-0.13%
2018/12/12	0	0.00	2	28.30	28.30	-2	3,101	-0.06%
2018/12/11	0.3	27.30	0	0.00	27.25	0.3	3,088	0.01%
2018/12/07	2	27.85	4	28.00	27.80	-2	3,112	-0.06%
2018/12/05	1	28.80	0	0.00	28.85	1	3,123	0.03%
2018/12/04	0.2	29.10	10	29.05	29.10	-9.8	3,116	-0.31%
2018/12/03	2	28.95	2.2	29.36	29.15	-0.2	3,118	-0.01%
2018/11/30	3	28.97	4	29.03	28.85	-1	3,110	-0.03%
2018/11/23	2	32.20	1	32.50	32.00	1	2,990	0.03%
2018/11/22	1	33.10	0	0.00	32.65	1	2,980	0.03%
2018/11/20	1	32.80	0	0.00	33.00	1	2,966	0.03%
2018/11/19	2	32.90	0	0.00	32.85	2	2,981	0.07%
2018/11/15	2	33.20	0	0.00	33.20	2	3,016	0.07%
2018/11/14	4	34.14	3	34.13	33.65	1	2,998	0.03%
2018/11/08	0	0.00	10	32.63	32.50	-10	2,903	-0.34%
2018/11/07	9	32.80	3	32.70	32.60	6	2,903	0.21%
2018/11/05	0	0.00	3	33.00	32.55	-3	2,876	-0.10%
2018/11/02	2	32.95	3	33.50	32.95	-1	2,855	-0.04%
2018/10/30	3	31.52	2	32.65	31.90	1	2,791	0.04%
2018/10/29	0	0.00	1	31.35	31.70	-1	2,769	-0.04%
2018/10/26	1	31.40	0	0.00	31.40	1	2,769	0.04%
2018/10/25	4	31.95	2	33.50	31.30	2	2,786	0.07%
2018/10/24	0.2	31.85	0	0.00	31.85	0.2	2,750	0.01%
2018/10/23	0	0.00	0.8	32.00	31.70	-0.8	2,757	-0.03%
2018/10/11	24	31.51	11	31.64	31.50	13	2,980	0.44%
2018/10/08	1	35.20	2	35.35	35.30	-1	2,986	-0.03%
2018/10/05	0	0.00	2	35.10	35.10	-2	3,037	-0.07%
2018/10/04	1	38.40	0	0.00	37.75	1	2,988	0.03%
2018/10/03	4	39.06	3	40.20	38.10	1	2,958	0.03%
2018/10/02	1	40.00	0	0.00	40.05	1	2,852	0.04%
2018/10/01	14	42.00	7	41.42	41.60	7	2,765	0.25%
2018/09/28	0	0.00	10	41.75	39.80	-10	2,552	-0.39%
2018/09/27	20	41.87	8	42.49	42.70	12	2,425	0.49%
2018/09/26	15	40.07	6	40.95	41.15	9	2,053	0.44%
2018/09/25	0	0.00	2	34.40	37.45	-2	1,803	-0.11%
2018/09/19	3	34.63	0	0.00	34.15	3	1,866	0.16%
2018/09/17	1	32.95	0	0.00	32.90	1	2,090	0.05%
2018/09/14	0.1	33.00	0	0.00	33.00	0.1	2,284	0.00%
2018/08/27	5	37.50	5	37.00	37.15	0	2,790	0.00%
2018/08/24	0	0.00	5	37.55	37.30	-5	2,871	-0.17%
2018/08/22	7	36.50	0	0.00	36.20	7	2,903	0.24%
2018/08/21	0	0.00	5	36.20	36.10	-5	2,937	-0.17%
2018/08/20	5	35.95	0	0.00	37.10	5	3,081	0.16%
2018/08/17	2	33.80	0	0.00	35.25	2	3,129	0.06%
2018/08/10	0	0.00	0.9	37.05	37.05	-0.9	3,579	-0.03%
2018/08/06	0	0.00	2	37.30	37.30	-2	4,265	-0.05%
2018/08/02	0.2	37.75	0	0.00	37.75	0.2	4,827	0.00%
2018/08/01	2	39.70	0	0.00	38.65	2	4,964	0.04%
2018/07/31	7	41.72	0	0.00	41.10	7	5,096	0.14%
2018/07/30	0	0.00	4.2	40.75	40.75	-4.2	5,153	-0.08%
2018/07/17	4	16.00	0	0.00	15.85	4	5,248	0.08%
2018/07/16	2	16.35	0	0.00	16.55	2	5,300	0.04%
2018/07/12	4	15.15	6	15.10	15.15	-2	5,518	-0.04%
2018/07/11	6	15.15	0	0.00	15.15	6	5,621	0.11%
2018/07/09	4	15.45	0	0.00	15.30	4	6,005	0.07%
2018/07/06	0	0.00	5	15.36	15.45	-5	6,457	-0.08%
2018/07/05	4	15.76	0	0.00	15.20	4	7,094	0.06%
2018/07/04	6	16.19	11	16.48	16.10	-5	7,627	-0.07%
2018/07/03	1	17.00	0	0.00	17.00	1	7,720	0.01%
2018/06/28	12	17.84	2	17.75	17.75	10	8,279	0.12%
2018/06/27	0	0.00	2	18.15	18.05	-2	8,685	-0.02%
2018/06/26	1	17.70	2	18.00	17.65	-1	9,058	-0.01%
2018/06/22	1	18.55	0	0.00	18.40	1	9,531	0.01%
2018/06/21	3	19.00	0	0.00	18.90	3	9,520	0.03%
2018/06/20	1	19.05	1	19.10	19.10	0	9,512	0.00%
2018/06/19	10	19.30	3	20.03	19.35	7	9,482	0.07%
2018/06/15	3	19.17	0	0.00	19.10	3	9,398	0.03%
2018/06/14	8	20.16	12	20.47	19.70	-4	9,338	-0.04%
2018/06/13	12	18.47	8	18.83	19.70	4	9,122	0.04%
2018/06/11	1	18.15	3	18.10	18.15	-2	8,918	-0.02%
2018/06/07	1	18.20	0	0.00	18.30	1	8,910	0.01%
2018/06/04	6	19.02	7	19.20	18.85	-1	8,870	-0.01%
2018/06/01	2	18.05	5	17.90	18.90	-3	8,831	-0.03%
2018/05/30	2	18.55	0	0.00	18.50	2	8,779	0.02%
2018/05/29	4	18.44	10	18.88	18.45	-6	8,778	-0.07%
2018/05/28	10	18.30	0	0.00	18.25	10	8,746	0.11%
2018/05/24	9	18.81	18	18.60	19.30	-9	8,710	-0.10%
2018/05/23	32	18.37	0	0.00	18.05	32	8,637	0.37%
2018/05/22	8	19.09	10	18.95	18.95	-2	8,568	-0.02%
2018/05/21	10	19.26	1	19.10	19.10	9	8,536	0.11%
2018/05/18	0	0.00	4	19.13	19.50	-4	8,493	-0.05%
2018/05/17	5	19.40	0	0.00	19.15	5	8,462	0.06%
2018/05/16	6	20.44	15	20.45	20.30	-9	8,321	-0.11%
2018/05/15	3	20.98	10	20.86	20.85	-7	8,292	-0.08%
2018/05/14	5	20.32	3	20.35	20.30	2	8,277	0.02%
2018/05/11	8	20.80	0	0.00	20.70	8	8,260	0.10%
2018/05/10	0	0.00	12	21.11	20.90	-12	8,217	-0.15%
2018/05/09	2	20.45	25	21.02	21.50	-23	8,186	-0.28%
2018/05/08	23	21.24	4	21.01	20.90	19	8,040	0.24%
2018/05/07	6	21.79	24	21.03	22.00	-18	7,918	-0.23%
2018/05/04	6	20.38	12	20.65	20.05	-6	7,744	-0.08%
2018/05/03	15	21.87	5	21.40	21.40	10	7,599	0.13%
2018/05/02	16	24.11	18	23.68	23.70	-2	7,419	-0.03%
2018/04/30	0	0.00	9	24.20	24.20	-9	7,147	-0.13%
2018/04/27	15	20.11	4	22.00	22.00	11	6,924	0.16%
2018/04/26	15	22.23	14	22.75	21.45	1	6,817	0.01%
2018/04/25	1	23.60	0	0.00	23.80	1	6,690	0.01%
2018/04/24	3	24.70	4	24.40	24.00	-1	6,694	-0.01%
2018/04/23	1	25.00	7	25.37	25.10	-6	6,860	-0.09%
2018/04/20	6	25.52	5	25.10	25.40	1	6,824	0.01%
2018/04/19	9	26.18	9	25.81	25.90	0	6,738	0.00%
2018/04/18	3	24.50	1	24.80	24.80	2	6,566	0.03%
2018/04/17	8	24.43	0	0.00	24.05	8	6,658	0.12%
2018/04/16	30	24.57	0	0.00	24.30	30	6,680	0.45%
2018/04/13	13	25.88	13	25.84	25.50	0	6,977	0.00%
2018/04/12	43	26.11	33.1	26.23	26.40	9.9	6,854	0.15%
2018/04/11	31	23.44	38.8	25.07	26.05	-7.8	6,572	-0.12%
2018/04/10	42	23.73	29	23.54	23.70	13	5,896	0.22%
2018/04/09	0	0.00	3	22.10	22.10	-3	5,290	-0.06%
2018/04/03	23	19.55	2	19.40	20.10	21	5,118	0.41%
2018/04/02	8	18.58	7	18.75	18.40	1	4,878	0.02%
2018/03/31	7	18.89	9	18.54	18.60	-2	4,723	-0.04%
2018/03/30	18	18.17	39	18.29	18.35	-21	4,498	-0.47%
2018/03/29	8	17.23	2	16.25	17.70	6	4,080	0.15%
2018/03/28	0	0.00	177	15.54	16.20	-177	3,675	-4.82%	大賣/鉅額交易
2018/03/27	172	15.80	0	0.00	15.80	172	3,398	5.06%	大買/鉅額交易
2018/03/16	0	0.00	3	14.45	14.20	-3	3,104	-0.10%
2018/03/14	3	14.25	0	0.00	14.25	3	3,092	0.10%
2018/03/13	0	0.00	1	14.15	14.20	-1	3,078	-0.03%
2018/03/07	0	0.00	3	13.95	13.90	-3	3,028	-0.10%
2018/03/06	3	14.28	5	14.30	14.25	-2	3,016	-0.07%
2018/03/05	0	0.00	1	14.30	14.35	-1	3,012	-0.03%
2018/02/27	0	0.00	9	13.80	13.75	-9	2,994	-0.30%
2018/02/23	10	13.27	0	0.00	14.00	10	3,000	0.33%
2018/02/07	1	13.30	1	13.35	13.45	0	2,976	0.00%
2018/02/06	0	0.00	1	12.85	12.80	-1	2,951	-0.03%
2018/02/01	1	14.35	10	14.15	14.60	-9	2,930	-0.31%
2018/01/31	10	13.75	0	0.00	14.30	10	2,909	0.34%
2018/01/18	0	0.00	2	14.60	14.80	-2	3,062	-0.07%
2018/01/17	0	0.00	10	15.25	15.25	-10	2,957	-0.34%
2018/01/15	0	0.00	2	13.68	13.70	-2	2,661	-0.08%
2018/01/12	0	0.00	1	14.15	13.80	-1	2,617	-0.04%
2018/01/11	1	13.55	1	13.70	13.85	0	2,561	0.00%
2018/01/10	18	15.06	5	14.80	14.75	13	2,356	0.55%
2018/01/09	12	14.95	70	15.18	15.25	-58	2,210	-2.62%
2018/01/08	71	13.90	0	0.00	13.90	71	1,768	4.01%
2018/01/05	5	12.60	2	12.00	12.65	3	1,616	0.19%