台船 (2208)-凱基-和平券商分點個股進出

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
16.60
漲跌
▼0.10
漲幅
-0.60%
成交量
5,126張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/11/21	7	16.50	0	0.00	16.60	7	3,131	0.22%
2024/11/20	2	16.80	0	0.00	16.70	2	3,147	0.06%
2024/11/18	1	16.95	0	0.00	16.90	1	3,159	0.03%
2024/11/15	0	0.00	12	17.06	17.00	-12	3,177	-0.38%
2024/11/14	16	17.07	0	0.00	16.85	16	3,238	0.49%
2024/11/08	0	0.00	2	18.20	17.95	-2	3,851	-0.05%
2024/11/07	0	0.00	1	18.00	17.90	-1	3,805	-0.03%
2024/11/06	0	0.00	1	17.90	17.65	-1	3,785	-0.03%
2024/11/05	0	0.00	2	17.70	17.75	-2	3,799	-0.05%
2024/11/01	0	0.00	21	17.51	17.65	-21	3,917	-0.54%
2024/10/28	0	0.00	2	17.75	17.60	-2	3,923	-0.05%
2024/10/21	0	0.00	1	17.75	17.75	-1	4,024	-0.02%
2024/10/18	1	17.30	0	0.00	17.25	1	4,030	0.02%
2024/10/15	1	17.25	0	0.00	17.30	1	4,089	0.02%
2024/10/14	0	0.00	1	17.30	17.25	-1	4,120	-0.02%
2024/10/11	1	17.55	0	0.00	17.55	1	4,117	0.02%
2024/10/07	0	0.00	1	18.45	18.20	-1	4,161	-0.02%
2024/10/04	0	0.00	12	18.45	18.25	-12	4,159	-0.29%
2024/09/27	0	0.00	2	17.78	17.90	-2	4,100	-0.05%
2024/09/23	12	17.55	0	0.00	17.50	12	4,193	0.29%
2024/09/20	0	0.00	1	17.60	17.50	-1	4,195	-0.02%
2024/09/12	6	17.08	10	17.20	17.05	-4	4,368	-0.09%
2024/09/11	1	17.15	0	0.00	17.10	1	4,368	0.02%
2024/09/10	1	17.60	0	0.00	17.45	1	4,386	0.02%
2024/09/06	1	17.15	0	0.00	17.30	1	4,420	0.02%
2024/09/05	3	17.33	0	0.00	17.15	3	4,429	0.07%
2024/09/04	2	17.45	0	0.00	17.35	2	4,434	0.05%
2024/09/03	1	18.15	2	18.30	18.15	-1	4,376	-0.02%
2024/09/02	2	18.33	0	0.00	18.20	2	4,405	0.05%
2024/08/30	2	18.55	0	0.00	18.60	2	4,383	0.05%
2024/08/29	1	18.65	0	0.00	18.70	1	4,365	0.02%
2024/08/28	2	18.83	0	0.00	18.80	2	4,320	0.05%
2024/08/27	0	0.00	11	19.18	19.05	-11	4,297	-0.26%
2024/08/26	10	19.40	7	19.35	18.95	3	4,096	0.07%
2024/08/23	0	0.00	15	18.85	18.60	-15	3,845	-0.39%
2024/08/16	2	17.60	2	17.93	17.45	0	3,549	0.00%
2024/08/15	4	17.96	0	0.00	17.85	4	3,532	0.11%
2024/08/13	6	17.93	28	18.08	18.00	-22	3,294	-0.67%
2024/08/05	12	15.33	10	15.70	15.40	2	3,148	0.06%
2024/07/31	10	16.88	0	0.00	16.80	10	3,082	0.32%
2024/07/30	1	16.60	0	0.00	16.65	1	3,096	0.03%
2024/07/29	1	16.70	0	0.00	16.70	1	3,075	0.03%
2024/07/26	1	16.85	0	0.00	16.80	1	3,055	0.03%
2024/07/22	3.1	17.09	0	0.00	17.00	3.1	3,080	0.10%
2024/07/19	1.2	17.27	0	0.00	17.20	1.2	3,079	0.04%
2024/07/17	7	17.37	0	0.00	17.35	7	3,052	0.23%
2024/07/15	1.2	17.41	0	0.00	17.35	1.2	3,134	0.04%
2024/07/12	1	17.40	1	17.40	17.40	0	3,134	0.00%
2024/07/10	2	17.50	0	0.00	17.50	2	3,235	0.06%
2024/07/09	4	17.40	0	0.00	17.50	4	3,393	0.12%
2024/07/05	11	17.88	3	17.80	17.80	8	3,451	0.23%
2024/07/03	8	17.71	0	0.00	17.60	8	3,758	0.21%
2024/07/01	1	17.80	0	0.00	17.65	1	3,821	0.03%
2024/06/27	16	17.48	0	0.00	17.45	16	3,776	0.42%
2024/06/25	3.1	17.55	0	0.00	17.60	3.1	3,817	0.08%
2024/06/19	1	17.45	0	0.00	17.40	1	4,047	0.02%
2024/06/18	2	17.60	0	0.00	17.65	2	4,106	0.05%
2024/06/14	9	17.55	7	17.50	17.50	2	4,588	0.04%
2024/06/13	1	17.45	0	0.00	17.45	1	4,840	0.02%
2024/06/12	2	17.60	0	0.00	17.50	2	4,837	0.04%
2024/06/11	2	17.75	0	0.00	17.65	2	4,822	0.04%
2024/06/07	1	17.75	0	0.00	17.95	1	4,818	0.02%
2024/06/06	2	17.70	0	0.00	17.70	2	4,818	0.04%
2024/06/05	1	17.80	0	0.00	17.80	1	4,791	0.02%
2024/06/03	6	18.03	1	18.00	18.05	5	4,832	0.10%
2024/05/31	1	17.95	0	0.00	18.10	1	4,852	0.02%
2024/05/30	1	17.96	0	0.00	17.95	1	4,839	0.02%
2024/05/28	1	18.40	0	0.00	18.30	1	4,831	0.02%
2024/05/27	1	18.00	1	18.05	18.05	0	4,861	0.00%
2024/05/24	2.1	18.03	0	18.30	18.05	2.1	4,881	0.04%
2024/05/23	2	18.18	5	18.20	18.20	-3	4,904	-0.06%
2024/05/22	2	18.23	0	0.00	18.25	2	4,966	0.04%
2024/05/21	3	18.35	0	0.00	18.30	3	5,104	0.06%
2024/05/20	1	18.80	0	0.00	18.65	1	5,106	0.02%
2024/05/17	1	18.85	0	0.00	18.75	1	5,150	0.02%
2024/05/15	7	19.06	6	19.08	18.80	1	5,208	0.02%
2024/05/14	2	18.50	5	18.65	18.60	-3	5,105	-0.06%
2024/05/10	1	17.90	0	0.00	18.25	1	5,090	0.02%
2024/05/09	1	17.95	350	17.93	17.90	-349	5,062	-6.89%	大賣/鉅額交易
2024/05/08	1	18.05	0	0.00	18.00	1	5,067	0.02%
2024/05/07	1	18.10	0	0.00	18.05	1	5,081	0.02%
2024/05/06	1	18.10	0	0.00	18.25	1	5,090	0.02%
2024/05/03	1	18.10	13	18.20	18.15	-12	5,088	-0.24%
2024/05/02	1	18.15	0	0.00	18.10	1	5,090	0.02%
2024/04/30	1	18.20	0	0.00	18.20	1	5,145	0.02%
2024/04/29	1	18.20	0	0.00	18.35	1	5,227	0.02%
2024/04/26	9	18.09	0	0.00	18.15	9	5,244	0.17%
2024/04/25	1	18.15	0	0.00	18.10	1	5,267	0.02%
2024/04/24	1	18.25	0	0.00	18.30	1	5,312	0.02%
2024/04/23	1	18.20	0	0.00	18.30	1	5,410	0.02%
2024/04/22	3	18.42	0	0.00	18.45	3	5,500	0.05%
2024/04/19	15	18.69	0	0.00	18.70	15	5,679	0.26%
2024/04/18	1	18.85	0	0.00	19.05	1	6,197	0.02%
2024/04/17	1	18.90	0	0.00	19.00	1	6,202	0.02%
2024/04/16	41	18.92	0	0.00	18.85	41	6,218	0.66%
2024/04/15	3	19.45	0	0.00	19.40	3	6,169	0.05%
2024/04/11	3	19.27	0	0.00	19.15	3	6,134	0.05%
2024/04/10	4	19.70	11	19.71	19.50	-7	6,071	-0.12%
2024/04/03	11	18.64	0	0.00	18.85	11	5,764	0.19%
2024/04/02	10	18.80	0	18.95	18.70	10	5,767	0.17%
2024/04/01	11	18.75	0	0.00	18.90	11	5,790	0.19%
2024/03/29	23	18.87	0	0.00	18.85	23	5,753	0.40%
2024/03/28	1	19.10	0	0.00	18.95	1	5,740	0.02%
2024/03/27	6	19.18	0	0.00	19.10	6	5,696	0.11%
2024/03/26	1	18.75	0	0.00	18.80	1	5,614	0.02%
2024/03/25	0.1	19.00	0	0.00	19.10	0.1	5,481	0.00%
2024/03/22	0	0.00	4	19.13	19.05	-4	5,430	-0.07%
2024/03/21	1	18.65	3	18.90	18.90	-2	5,313	-0.04%
2024/03/20	5	18.87	0	0.00	18.75	5	5,245	0.10%
2024/03/19	10	19.10	15	19.25	19.25	-5	5,153	-0.10%
2024/03/18	14	18.65	3.3	18.75	18.60	10.7	4,770	0.22%
2024/03/15	13	17.64	0	0.00	17.75	13	4,490	0.29%
2024/03/14	10	17.65	0	0.00	17.60	10	4,455	0.22%
2024/03/13	10	17.70	0	0.00	17.65	10	4,453	0.22%
2024/03/12	8	17.81	0	0.00	17.75	8	4,430	0.18%
2024/03/11	1	17.70	0	0.00	17.75	1	4,398	0.02%
2024/03/08	21	17.60	0	0.00	17.55	21	4,380	0.48%
2024/03/07	31	17.75	0	0.00	17.75	31	4,387	0.71%
2024/03/06	32	17.92	0	0.00	17.90	32	4,330	0.74%
2024/03/05	13	17.96	0	0.00	17.95	13	4,295	0.30%
2024/03/04	11	18.05	0.5	18.15	18.00	10.5	4,260	0.25%
2024/03/01	6	18.18	0	0.00	18.20	6	4,242	0.14%
2024/02/29	1	18.30	1	18.25	18.35	0	4,228	0.00%
2024/02/23	123	18.14	0	0.00	17.95	123	4,062	3.03%	大買/鉅額交易
2024/02/22	4	18.18	0	0.00	18.20	4	3,970	0.10%
2024/02/20	4	18.03	0	0.00	18.00	4	3,776	0.11%
2024/02/19	0	0.00	0.2	18.15	18.15	-0.2	3,678	-0.01%
2024/02/15	0	0.00	2	18.20	18.15	-2	3,584	-0.06%
2024/02/05	1	17.75	0	0.00	17.90	1	3,542	0.03%
2024/01/31	1	18.10	0	0.00	18.05	1	3,425	0.03%
2024/01/30	0.1	18.50	0	0.00	18.20	0.1	3,396	0.00%
2024/01/19	3	17.97	0	0.00	17.95	3	3,079	0.10%
2024/01/17	1	18.20	0	0.00	18.15	1	2,941	0.03%
2024/01/16	2	18.55	0	0.00	18.55	2	2,832	0.07%
2024/01/12	3	18.77	5	18.77	18.90	-2	2,509	-0.08%
2024/01/08	0	0.00	3	21.20	20.90	-3	1,802	-0.17%
2024/01/02	1	20.20	0.4	20.10	20.10	0.6	1,696	0.03%
2023/12/29	0	0.00	0.4	20.20	20.30	-0.4	1,680	-0.02%
2023/12/19	1	20.95	0	0.00	20.60	1	1,821	0.05%
2023/12/18	7	21.36	0	0.00	21.20	7	1,888	0.37%
2023/12/14	0	0.00	1	21.55	21.80	-1	2,178	-0.05%
2023/12/08	1	21.25	0	0.00	21.30	1	2,179	0.05%
2023/11/24	0	0.00	13	21.45	21.60	-13	2,324	-0.56%
2023/11/09	1	20.35	0	0.00	20.45	1	2,527	0.04%
2023/11/01	0	0.00	0.2	20.25	20.25	-0.2	2,758	-0.01%
2023/10/23	0	0.00	0	20.40	20.25	0	2,906	0.00%
2023/10/20	1	20.40	0	0.00	20.30	1	2,939	0.03%
2023/10/18	1	20.60	0	0.00	20.70	1	2,968	0.03%
2023/10/17	1	20.90	0	0.00	20.85	1	2,985	0.03%
2023/10/16	2	21.20	0	0.00	21.10	2	3,010	0.07%
2023/10/12	3	21.38	0	0.00	21.35	3	3,080	0.10%
2023/10/05	1	21.85	0	0.00	21.85	1	3,110	0.03%
2023/10/04	1	21.85	0	0.00	21.90	1	3,129	0.03%
2023/10/03	1	22.15	0	0.00	22.00	1	3,123	0.03%
2023/10/02	1	22.45	0	0.00	22.25	1	3,115	0.03%
2023/09/22	10	23.70	0	0.00	24.20	10	3,274	0.31%
2023/09/21	1	24.20	0	0.00	23.65	1	3,276	0.03%
2023/09/14	0	0.00	1	23.45	23.75	-1	2,933	-0.03%
2023/09/06	0	0.00	5	23.90	23.80	-5	3,151	-0.16%
2023/08/21	0	0.00	0.5	21.35	21.25	-0.5	3,437	-0.01%
2023/08/18	0	0.00	3	21.55	21.45	-3	3,513	-0.09%
2023/08/16	2	20.70	2	20.95	20.80	0	3,837	0.00%
2023/08/14	1	21.25	0	0.00	21.30	1	3,929	0.03%
2023/08/01	5	23.40	0	0.00	23.45	5	4,445	0.11%
2023/07/25	5	23.10	0	0.00	23.10	5	5,132	0.10%
2023/07/21	0	0.00	0.6	23.60	23.40	-0.6	5,369	-0.01%
2023/07/20	0	0.00	62	23.46	23.60	-62	5,619	-1.10%
2023/07/19	50	23.25	0	0.00	23.05	50	5,723	0.87%
2023/07/17	0	23.50	0	0.00	23.70	0	6,255	0.00%
2023/07/13	5	23.90	21	24.00	23.90	-16	7,371	-0.22%
2023/07/07	0	0.00	4	24.30	24.15	-4	12,009	-0.03%
2023/07/05	0	0.00	20	25.08	24.70	-20	12,664	-0.16%
2023/07/04	0	0.00	5	25.19	24.95	-5	12,964	-0.04%
2023/06/30	0	0.00	2	25.30	24.75	-2	13,414	-0.01%
2023/06/29	0	0.00	8	24.60	24.75	-8	13,260	-0.06%
2023/06/28	1	24.35	3	24.45	24.35	-2	13,288	-0.02%
2023/06/27	0	0.00	1	23.80	23.75	-1	13,354	-0.01%
2023/06/21	0	0.00	1	24.25	24.35	-1	13,543	-0.01%
2023/06/16	0	0.00	2	24.10	24.25	-2	13,523	-0.01%
2023/06/15	0	0.00	20	23.55	24.00	-20	13,496	-0.15%
2023/06/14	8	23.88	9	23.81	23.80	-1	13,495	-0.01%
2023/06/13	0	0.00	2	24.00	24.00	-2	13,476	-0.01%
2023/06/09	2	24.90	0	0.00	24.85	2	13,444	0.01%
2023/06/06	0	0.00	3	25.00	25.00	-3	13,710	-0.02%
2023/06/02	2	24.50	0	0.00	24.55	2	13,692	0.01%
2023/05/26	12	24.42	0	0.00	24.15	12	14,024	0.09%
2023/05/25	5	25.25	5	25.20	25.00	0	14,202	0.00%
2023/05/24	6	25.44	0	0.00	25.50	6	14,532	0.04%
2023/05/22	10	25.40	10	24.90	25.75	0	15,172	0.00%
2023/05/18	2	24.55	2	24.45	24.55	0	15,087	0.00%
2023/05/17	2	24.50	0	0.00	24.50	2	15,114	0.01%
2023/05/16	2	24.20	0	0.00	24.20	2	15,064	0.01%
2023/05/15	0	0.00	6	24.15	24.40	-6	15,050	-0.04%
2023/05/04	4	25.08	4	25.30	24.95	0	14,725	0.00%
2023/05/03	5	25.74	0	0.00	25.60	5	14,602	0.03%
2023/05/02	2	26.50	13	25.95	26.00	-11	14,519	-0.08%
2023/04/28	3	25.95	9	25.99	25.95	-6	14,388	-0.04%
2023/04/27	2	25.90	9	26.07	25.80	-7	14,204	-0.05%
2023/04/26	1	25.60	0	0.00	25.60	1	14,028	0.01%
2023/04/25	2	26.20	3	26.57	25.80	-1	13,919	-0.01%
2023/04/21	2	25.68	2	25.85	25.90	0	13,517	0.00%
2023/04/20	9	26.12	1	26.55	26.00	8	13,184	0.06%
2023/04/19	90	26.49	91	26.87	26.35	-1	12,924	-0.01%
2023/04/18	32	27.16	20	27.15	27.30	12	12,499	0.10%
2023/04/17	91	27.58	66	27.05	28.00	25	11,720	0.21%
2023/04/14	374	26.44	349	26.91	26.45	25	10,447	0.24%	大買/大賣/
2023/04/13	15	25.76	19	26.33	26.85	-4	8,708	-0.05%
2023/04/12	3	24.15	3	24.50	24.45	0	7,450	0.00%
2023/04/11	11	23.80	120	24.13	23.60	-109	6,981	-1.56%	大賣/鉅額交易
2023/04/10	121	23.88	3	23.95	24.05	118	6,724	1.75%	大買/鉅額交易
2023/04/07	10	22.85	0	0.00	22.80	10	6,381	0.16%
2023/04/06	12	24.14	10	23.89	23.75	2	6,051	0.03%
2023/03/29	2	23.35	13	23.60	23.40	-11	5,514	-0.20%
2023/03/28	19	23.38	17	23.49	23.45	2	5,472	0.04%
2023/03/23	0	0.00	2	22.60	22.40	-2	5,440	-0.04%
2023/03/17	0	0.00	1	21.75	21.65	-1	5,452	-0.02%
2023/03/16	1	21.05	0	0.00	21.05	1	5,439	0.02%
2023/03/10	2	22.50	5	22.55	22.55	-3	5,579	-0.05%
2023/03/09	3	23.70	2	23.55	23.55	1	5,546	0.02%
2023/03/08	6	23.15	4	23.23	23.20	2	5,953	0.03%
2023/03/07	1	22.95	0	0.00	22.90	1	6,051	0.02%
2023/03/06	0	0.00	1	23.10	23.05	-1	6,032	-0.02%
2023/03/01	0	22.80	0	0.00	22.80	0	6,074	0.00%
2023/02/24	0	0.00	1	23.85	23.55	-1	5,998	-0.02%
2023/02/23	4	24.75	4	24.05	24.05	0	5,785	0.00%
2023/02/22	4	24.60	6.3	24.06	24.20	-2.3	5,503	-0.04%
2023/02/21	3	23.90	3	24.10	23.90	0	5,138	0.00%
2023/02/20	1	23.25	16	22.67	23.25	-15	4,657	-0.32%
2023/02/17	0	0.00	4	21.48	21.50	-4	4,327	-0.09%
2023/02/16	1	20.85	3	20.95	20.85	-2	4,204	-0.05%
2023/02/15	0	0.00	1	21.15	21.00	-1	4,246	-0.02%
2023/02/14	1	20.70	0	0.00	20.65	1	4,317	0.02%
2023/02/10	7	20.91	3	20.68	20.65	4	4,522	0.09%
2023/02/09	0	0.00	4	20.58	20.50	-4	4,544	-0.09%
2023/02/07	0	0.00	1	20.45	20.30	-1	4,534	-0.02%
2023/02/06	1	20.25	1	20.70	20.20	0	4,508	0.00%
2023/02/03	0	0.00	2	20.30	20.45	-2	4,443	-0.05%
2023/02/02	0	0.00	2	20.15	20.10	-2	4,350	-0.05%
2023/02/01	0	0.00	10	19.85	19.85	-10	4,275	-0.23%
2023/01/16	1	18.40	0	0.00	18.40	1	4,142	0.02%
2023/01/13	1	18.45	0	0.00	18.45	1	4,135	0.02%
2023/01/12	1	18.60	0	0.00	18.60	1	4,137	0.02%
2023/01/10	1	18.70	2	18.90	18.65	-1	4,124	-0.02%
2023/01/09	1	18.65	84	18.80	18.70	-83	4,119	-2.01%
2023/01/06	1	18.95	0	0.00	18.85	1	4,097	0.02%
2023/01/04	1	19.15	0	0.00	19.15	1	4,121	0.02%
2022/12/30	2	19.45	0	0.00	19.50	2	4,107	0.05%
2022/12/29	1	19.35	0	0.00	19.30	1	4,094	0.02%
2022/12/27	27	19.65	2	20.20	19.80	25	4,053	0.62%
2022/12/19	1	19.75	0	0.00	19.75	1	3,892	0.03%
2022/12/16	2	20.25	0	0.00	20.10	2	3,873	0.05%
2022/12/15	64	20.38	6	20.68	20.30	58	3,799	1.53%
2022/12/09	0	0.00	1	20.10	19.90	-1	3,509	-0.03%
2022/12/02	6	19.63	2	20.35	19.95	4	3,171	0.13%
2022/12/01	0.2	19.78	1	20.05	19.55	-0.8	3,017	-0.03%
2022/11/30	6	20.13	6	20.88	19.90	0	2,906	0.00%
2022/11/29	0	0.00	42	19.09	19.85	-42	2,364	-1.78%
2022/11/25	0	0.00	2	18.70	18.35	-2	2,150	-0.09%
2022/11/24	2	18.60	3	18.48	18.40	-1	2,107	-0.05%
2022/11/23	0	0.00	1	18.60	18.45	-1	2,030	-0.05%
2022/11/22	5	17.65	3	18.17	18.25	2	1,937	0.10%
2022/11/21	6	17.63	0	0.00	17.40	6	1,863	0.32%
2022/11/17	1	17.85	0	0.00	18.00	1	1,837	0.05%
2022/11/16	1	18.20	0	0.00	18.20	1	1,786	0.06%
2022/11/15	1	18.20	0	0.00	18.20	1	1,752	0.06%
2022/11/14	1	18.40	1	18.55	18.50	0	1,714	0.00%
2022/11/11	2	18.88	1	19.55	18.75	1	1,672	0.06%
2022/11/10	1	19.00	2	19.15	18.95	-1	1,586	-0.06%
2022/11/09	0	0.00	1	18.55	18.65	-1	1,411	-0.07%
2022/11/08	1	18.60	12	18.46	18.50	-11	1,331	-0.83%
2022/11/07	3	17.83	0	0.00	18.15	3	1,088	0.28%
2022/11/04	0	0.00	3	15.85	16.50	-3	976	-0.31%
2022/11/03	0	0.00	1	15.10	15.00	-1	898	-0.11%
2022/11/02	0	0.00	1	15.20	15.20	-1	899	-0.11%
2022/11/01	0	0.00	1	15.05	15.10	-1	904	-0.11%
2022/10/24	0	0.00	2	15.13	15.00	-2	968	-0.21%
2022/10/21	0	0.00	1	14.80	14.60	-1	951	-0.11%
2022/10/20	1	14.65	0	0.00	14.65	1	948	0.11%
2022/10/19	0	0.00	1	15.15	15.00	-1	937	-0.11%
2022/10/17	1	14.70	0	0.00	14.90	1	932	0.11%
2022/10/13	5	14.84	0	0.00	14.55	5	936	0.53%
2022/10/12	3.1	15.49	0	0.00	15.40	3.1	912	0.34%
2022/10/11	1	15.90	0	0.00	15.70	1	900	0.11%
2022/10/04	0	0.00	1	16.30	16.35	-1	920	-0.11%
2022/09/30	2	15.75	0	0.00	15.85	2	917	0.22%
2022/09/29	0	0.00	1	16.10	16.10	-1	907	-0.11%
2022/09/28	2.1	16.11	0	0.00	15.90	2.1	902	0.23%
2022/09/27	1	16.55	0	0.00	16.65	1	876	0.11%
2022/09/26	2	16.90	0	0.00	16.75	2	877	0.23%
2022/09/23	2	17.15	0	0.00	17.20	2	883	0.23%
2022/09/22	2.6	17.42	0	0.00	17.50	2.6	877	0.29%
2022/09/21	2	17.55	0	0.00	17.60	2	871	0.23%
2022/09/20	2	17.55	0	0.00	17.65	2	870	0.23%
2022/09/19	4	17.64	0	0.00	17.55	4	883	0.45%
2022/09/16	1	17.80	0	0.00	17.80	1	891	0.11%
2022/09/14	2.1	17.90	3	17.90	17.95	-0.9	909	-0.10%
2022/09/08	2	17.90	0	0.00	17.95	2	978	0.20%
2022/09/07	2	17.85	0	0.00	17.85	2	994	0.20%
2022/09/06	1	17.90	0	0.00	17.95	1	1,004	0.10%
2022/09/05	1	18.05	0	0.00	18.00	1	1,032	0.10%
2022/09/02	1	18.10	0	0.00	18.20	1	1,061	0.09%
2022/09/01	1	18.15	0	0.00	18.15	1	1,064	0.09%
2022/08/31	1	18.20	0	0.00	18.35	1	1,061	0.09%
2022/08/30	2	18.20	0	0.00	18.20	2	1,071	0.19%
2022/08/29	2.1	18.16	1	18.35	18.20	1.1	1,069	0.10%
2022/08/26	0	0.00	1	18.70	18.65	-1	1,060	-0.09%
2022/08/18	1	18.40	0	0.00	18.40	1	1,072	0.09%
2022/08/16	0.1	18.70	0	0.00	18.75	0.1	1,082	0.00%
2022/08/12	0	0.00	12	18.70	18.70	-12	1,096	-1.09%
2022/08/11	1	18.35	0	0.00	18.45	1	1,090	0.09%
2022/08/05	3	17.95	3	18.45	18.35	0	1,163	0.00%
2022/08/03	0	0.00	3	18.60	18.20	-3	1,236	-0.24%
2022/07/18	1	17.85	0	0.00	17.80	1	1,506	0.07%
2022/07/15	1	17.85	0	0.00	17.90	1	1,509	0.07%
2022/07/13	1	17.20	0	0.00	17.95	1	1,553	0.06%
2022/07/12	1	16.95	0	0.00	16.95	1	1,549	0.06%
2022/07/08	1	17.65	1	17.65	17.70	0	1,605	0.00%
2022/07/07	2	17.33	0	0.00	17.50	2	1,608	0.12%
2022/07/01	3	17.42	0	0.00	17.25	3	1,661	0.18%
2022/06/30	2	17.88	0	0.00	17.90	2	1,651	0.12%
2022/06/28	1	18.30	0	0.00	18.35	1	1,663	0.06%
2022/06/27	0	0.00	7	18.55	18.50	-7	1,677	-0.42%
2022/06/22	1	17.70	0	0.00	17.65	1	1,676	0.06%
2022/06/21	1	17.80	0	0.00	18.10	1	1,674	0.06%
2022/06/20	1.3	17.96	0	0.00	17.60	1.3	1,678	0.08%
2022/06/17	0.1	18.30	0	0.00	18.25	0.1	1,680	0.01%
2022/06/16	4	18.35	0	0.00	18.25	4	1,674	0.24%
2022/06/13	1	18.85	0	0.00	18.85	1	1,679	0.06%
2022/06/08	1	19.45	0	0.00	19.45	1	1,724	0.06%
2022/05/30	0	0.00	10	19.65	19.70	-10	1,993	-0.50%
2022/05/23	4	19.38	0	0.00	19.30	4	2,072	0.19%
2022/05/17	1	18.80	0	0.00	18.85	1	2,186	0.05%
2022/05/16	1	19.00	0	0.00	18.85	1	2,193	0.05%
2022/05/13	1	18.85	0	0.00	18.95	1	2,187	0.05%
2022/05/12	3	19.15	0	0.00	18.85	3	2,163	0.14%
2022/05/11	2	19.68	0	0.00	19.70	2	2,092	0.10%
2022/05/06	1	20.40	0	0.00	20.30	1	2,029	0.05%
2022/04/29	1	21.00	0	0.00	21.00	1	2,039	0.05%
2022/04/28	0	0.00	4	20.88	20.95	-4	2,057	-0.19%
2022/04/27	21	21.58	0.1	21.60	21.35	20.9	2,025	1.03%
2022/04/22	0.1	21.75	0	0.00	21.60	0.1	1,902	0.01%
2022/04/14	6	21.28	10	21.06	21.30	-4	1,918	-0.21%
2022/04/11	3	20.62	0	0.00	20.45	3	1,957	0.15%
2022/04/08	4	20.81	0	0.00	20.75	4	1,982	0.20%
2022/03/30	1	21.20	0	0.00	21.15	1	2,001	0.05%
2022/03/29	1	21.25	0	0.00	21.20	1	2,000	0.05%
2022/03/28	1	21.05	0	0.00	21.20	1	1,996	0.05%
2022/03/18	0	0.00	3	21.65	21.70	-3	1,993	-0.15%
2022/03/17	0.1	21.35	0	0.00	21.30	0.1	1,994	0.01%
2022/03/15	2	21.40	0	0.00	21.10	2	2,013	0.10%
2022/03/14	1	21.85	0	0.00	21.60	1	2,006	0.05%
2022/03/10	3	22.35	3	22.10	22.00	0	2,011	0.00%
2022/03/04	0	0.00	3	21.73	21.65	-3	1,872	-0.16%
2022/02/25	1	20.95	2	21.15	20.95	-1	1,868	-0.05%
2022/02/24	1	20.80	0	0.00	20.85	1	1,873	0.05%
2022/02/23	0	0.00	2	21.35	21.50	-2	1,865	-0.11%
2022/02/22	2	21.23	0	0.00	21.20	2	1,881	0.11%
2022/02/21	2	21.75	0	0.00	21.70	2	1,882	0.11%
2022/02/18	0	0.00	5	21.60	21.75	-5	1,886	-0.27%
2022/02/07	1	20.80	0	0.00	20.90	1	1,982	0.05%
2022/01/25	1.2	20.06	0	0.00	20.00	1.2	2,116	0.06%
2022/01/14	1	20.90	0	0.00	20.90	1	2,168	0.05%
2022/01/13	1	21.25	0	0.00	21.15	1	2,159	0.05%
2022/01/11	5	21.90	0	0.00	21.55	5	2,150	0.23%
2022/01/10	1	21.65	0	0.00	21.80	1	2,160	0.05%
2022/01/06	1	21.95	0	0.00	22.05	1	2,167	0.05%
2022/01/04	1	22.05	0	0.00	22.20	1	2,212	0.05%
2022/01/03	0	0.00	8	22.31	22.15	-8	2,192	-0.36%
2021/12/27	1	21.35	1	21.45	21.40	0	2,301	0.00%
2021/12/24	0	0.00	3	21.45	21.45	-3	2,348	-0.13%
2021/12/23	0	0.00	0.1	21.60	21.45	-0.1	2,381	0.00%
2021/12/21	1	21.50	0	0.00	21.45	1	2,419	0.04%
2021/12/14	1	21.40	0	0.00	21.40	1	2,489	0.04%
2021/12/10	0	0.00	1	22.00	22.05	-1	2,470	-0.04%
2021/12/09	6	22.10	0	0.00	22.05	6	2,475	0.24%
2021/12/08	1	22.25	0	0.00	22.20	1	2,460	0.04%
2021/12/07	1	22.15	2	22.30	22.20	-1	2,465	-0.04%
2021/12/06	1	22.15	0	0.00	22.10	1	2,475	0.04%
2021/12/02	2	22.00	0	0.00	21.85	2	2,540	0.08%
2021/11/19	3	22.15	0	0.00	22.15	3	2,920	0.10%
2021/11/17	0.1	22.25	0	0.00	22.25	0.1	3,271	0.00%
2021/11/11	1.2	22.10	0	0.00	22.10	1.2	3,788	0.03%
2021/11/10	1	22.45	0	0.00	22.50	1	3,851	0.03%
2021/11/08	0	0.00	1	22.55	22.75	-1	4,030	-0.02%
2021/11/03	0	0.00	5	22.92	22.90	-5	4,075	-0.12%
2021/10/29	0	0.00	2	22.05	21.80	-2	4,035	-0.05%
2021/10/27	1	21.35	0	0.00	21.35	1	4,093	0.02%
2021/10/22	1	21.35	0	0.00	21.25	1	4,341	0.02%
2021/10/21	1	21.90	1	21.85	21.55	0	4,411	0.00%
2021/10/13	2	20.60	5	20.80	20.50	-3	5,090	-0.06%
2021/10/07	0	0.00	2	21.95	21.85	-2	5,852	-0.03%
2021/10/06	1	21.70	5	21.50	21.20	-4	6,070	-0.07%
2021/10/05	1	21.05	0	0.00	21.60	1	6,279	0.02%
2021/10/04	4	21.99	10	21.55	21.60	-6	6,420	-0.09%
2021/10/01	1	22.55	5	22.55	22.45	-4	6,574	-0.06%
2021/09/30	0	0.00	4	23.10	23.10	-4	7,031	-0.06%
2021/09/29	1	22.70	0	0.00	22.70	1	8,346	0.01%
2021/09/27	1	23.15	1	23.25	23.15	0	9,283	0.00%
2021/09/24	0	0.00	10	23.45	23.05	-10	9,911	-0.10%
2021/09/23	1	22.90	0	0.00	22.90	1	10,734	0.01%
2021/09/22	2	22.78	0	0.00	22.75	2	11,576	0.02%
2021/09/17	10	23.20	0	0.00	23.30	10	12,887	0.08%
2021/09/15	7	23.05	1	23.00	22.95	6	15,892	0.04%
2021/09/14	1	23.05	0	0.00	23.05	1	17,417	0.01%
2021/09/10	0	0.00	13	23.22	23.50	-13	24,448	-0.05%
2021/09/09	1	23.00	0	0.00	23.10	1	26,598	0.00%
2021/09/08	1	23.15	0	0.00	23.20	1	27,334	0.00%
2021/09/07	3	23.45	0	0.00	23.50	3	29,832	0.01%
2021/09/06	3	23.43	1	23.50	23.40	2	31,157	0.01%
2021/09/03	1	23.85	0	0.00	23.85	1	31,286	0.00%
2021/09/01	1	24.15	0	0.00	24.10	1	31,427	0.00%
2021/08/31	0	0.00	11	24.71	24.65	-11	31,969	-0.03%
2021/08/30	1	24.15	0	0.00	24.20	1	32,038	0.00%
2021/08/26	1	23.85	3	24.45	24.00	-2	32,704	-0.01%
2021/08/25	14	24.18	13	24.05	24.20	1	33,286	0.00%
2021/08/24	5	23.85	7	24.42	23.85	-2	33,357	-0.01%
2021/08/23	4	24.50	6	24.13	24.00	-2	33,394	-0.01%
2021/08/20	3	23.28	0	0.00	23.10	3	33,387	0.01%
2021/08/19	10	24.37	7	23.69	23.50	3	33,397	0.01%
2021/08/18	1	22.45	0	0.00	24.10	1	33,180	0.00%
2021/08/16	2	23.68	0	0.00	23.20	2	33,777	0.01%
2021/08/13	3	23.68	9	24.17	23.95	-6	34,091	-0.02%
2021/08/11	2	23.33	20	23.40	23.35	-18	34,116	-0.05%
2021/08/10	1	23.85	0	0.00	23.75	1	34,202	0.00%
2021/08/09	4	24.03	0	0.00	23.90	4	34,362	0.01%
2021/08/06	1	24.05	2	24.45	23.95	-1	34,464	0.00%
2021/08/05	6	24.18	0	0.00	23.95	6	34,663	0.02%
2021/08/04	0	0.00	9	24.13	24.25	-9	35,038	-0.03%
2021/07/30	1	24.15	0	0.00	24.05	1	35,601	0.00%
2021/07/29	7	24.12	2	24.50	24.70	5	35,684	0.01%
2021/07/28	16	23.82	10	24.65	23.85	6	35,757	0.02%
2021/07/27	18	25.00	20	25.02	24.40	-2	36,236	-0.01%
2021/07/23	2	25.20	3	25.15	25.20	-1	36,871	0.00%
2021/07/22	1	24.35	3	24.63	24.35	-2	37,094	-0.01%
2021/07/21	5	24.43	4	24.73	24.10	1	37,461	0.00%
2021/07/20	3	24.87	0	0.00	24.80	3	38,136	0.01%
2021/07/19	41	25.22	43	25.33	25.60	-2	38,573	-0.01%
2021/07/16	23	25.42	23	25.59	25.15	0	40,374	0.00%
2021/07/15	10	25.54	35	25.53	25.75	-25	41,689	-0.06%
2021/07/14	10	25.05	10	25.65	24.90	0	42,415	0.00%
2021/07/13	1	25.35	2	25.73	25.20	-1	43,019	0.00%
2021/07/12	24	26.42	20	26.76	25.80	4	42,947	0.01%
2021/07/09	7	26.56	5.5	26.98	26.40	1.5	42,805	0.00%
2021/07/08	10	27.35	10	27.15	27.05	0	42,891	0.00%
2021/07/07	74.7	27.46	72	27.51	27.50	2.7	42,832	0.01%
2021/07/06	42	27.86	24	27.87	28.25	18	42,444	0.04%
2021/07/05	14.2	26.26	2	26.00	26.95	12.2	41,278	0.03%
2021/07/02	6	26.89	8	26.81	26.60	-2	40,903	0.00%
2021/07/01	15	27.85	20	27.70	27.10	-5	40,656	-0.01%
2021/06/30	45	28.15	27	28.12	27.85	18	40,332	0.04%
2021/06/29	16	28.75	27.1	28.43	28.10	-11.1	39,878	-0.03%
2021/06/28	39.5	28.94	34.2	29.09	28.90	5.3	39,901	0.01%
2021/06/25	34	28.84	15	28.72	27.90	19	38,693	0.05%
2021/06/24	33	28.55	33	28.92	28.45	0	37,832	0.00%
2021/06/23	67.3	29.29	171	28.65	28.15	-103.8	35,736	-0.29%	大賣/鉅額交易
2021/06/22	296.2	32.90	190	32.20	31.25	106.2	34,203	0.31%	大買/大賣/鉅額交易
2021/06/21	254.2	30.02	285.4	30.47	31.10	-31.2	30,045	-0.10%	大買/大賣/
2021/06/18	55.3	28.72	61	28.79	28.30	-5.7	27,198	-0.02%
2021/06/17	20	27.14	41	26.97	27.10	-21	25,096	-0.08%
2021/06/16	85	27.37	52.3	27.33	26.65	32.7	24,395	0.13%
2021/06/15	24	25.13	40	25.18	26.15	-16	21,945	-0.07%
2021/06/11	12	23.99	9	23.77	23.80	3	20,715	0.01%
2021/06/10	5	23.55	0	0.00	23.45	5	20,690	0.02%
2021/06/09	16	23.82	0	0.00	23.45	16	20,648	0.08%
2021/06/08	39	25.01	34	24.79	24.10	5	20,565	0.02%
2021/06/07	5	24.00	10	23.68	23.90	-5	20,083	-0.02%
2021/06/04	59	24.08	61	23.75	24.10	-2	19,964	-0.01%
2021/06/03	10	24.00	26	23.74	24.00	-16	19,624	-0.08%
2021/06/02	8	23.44	12	23.56	23.40	-4	19,299	-0.02%
2021/06/01	26	22.62	17	22.21	22.75	9	18,664	0.05%
2021/05/31	5	22.00	1	22.25	22.05	4	18,570	0.02%
2021/05/28	1	22.60	8	22.79	22.65	-7	18,435	-0.04%
2021/05/27	4	21.98	10	22.00	21.90	-6	18,259	-0.03%
2021/05/26	10	22.09	4	22.40	21.95	6	18,494	0.03%
2021/05/25	8	22.75	8	21.97	22.00	0	18,527	0.00%
2021/05/24	35	22.32	51	22.84	22.40	-16	18,330	-0.09%
2021/05/21	10	21.79	16	21.20	21.90	-6	17,771	-0.03%
2021/05/20	14	20.46	0	0.00	19.95	14	17,418	0.08%
2021/05/19	0	0.00	1	20.45	20.45	-1	17,365	-0.01%
2021/05/17	2	18.68	11	18.25	18.25	-9	17,120	-0.05%
2021/05/14	3	20.10	3	20.60	20.10	0	16,930	0.00%
2021/05/13	2.1	19.26	0	0.00	19.80	2.1	16,782	0.01%
2021/05/12	20	20.92	2	20.90	20.75	18	16,521	0.11%
2021/05/11	17	23.86	130	23.45	23.00	-113	16,099	-0.70%	大賣/鉅額交易
2021/05/10	5	25.05	9	24.59	24.65	-4	15,833	-0.03%
2021/05/07	21	24.24	3	24.37	24.75	18	15,601	0.12%
2021/05/06	2	24.00	2.1	24.58	23.75	-0.1	15,417	0.00%
2021/05/05	3	23.98	10	23.75	23.90	-7	15,253	-0.05%
2021/05/04	12.1	24.11	9	24.93	23.75	3.1	15,096	0.02%
2021/05/03	0	0.00	43	26.01	25.50	-43	14,515	-0.30%
2021/04/29	23	25.42	1	25.20	25.30	22	14,021	0.16%
2021/04/28	10.1	26.45	13	26.03	25.65	-2.9	13,724	-0.02%
2021/04/27	20	27.15	1	27.80	26.50	19	13,380	0.14%
2021/04/26	165	27.51	69	26.09	27.30	96	12,907	0.74%	大買/
2021/04/23	13	25.90	17	26.12	25.80	-4	12,086	-0.03%
2021/04/22	75	28.54	85	29.43	27.00	-10	11,549	-0.09%
2021/04/21	21	25.99	26	26.46	27.60	-5	9,621	-0.05%
2021/04/20	95.2	25.66	18	25.44	25.10	77.2	8,117	0.95%
2021/04/19	14	23.32	17	24.08	24.60	-3	7,019	-0.04%
2021/04/16	5	22.17	2.9	22.43	22.40	2.1	6,198	0.03%
2021/04/14	1.2	22.01	1	21.95	22.35	0.2	5,967	0.00%
2021/04/13	4	22.10	12	22.35	21.90	-8	5,771	-0.14%
2021/04/12	0	0.00	20	22.50	22.30	-20	5,613	-0.36%
2021/04/09	22	22.63	1	22.60	22.60	21	5,550	0.38%
2021/04/08	2	22.25	1.1	22.40	22.50	0.9	5,392	0.02%
2021/04/07	1	22.10	7	22.17	22.15	-6	5,263	-0.11%
2021/04/06	8	22.48	9	22.59	22.40	-1	5,191	-0.02%
2021/04/01	4	21.85	1	22.00	22.15	3	5,110	0.06%
2021/03/31	8.2	21.49	60.5	21.49	21.45	-52.3	4,798	-1.09%
2021/03/30	1	22.50	6	22.98	22.25	-5	3,993	-0.13%
2021/03/29	3	22.35	0	0.00	22.40	3	4,034	0.07%
2021/03/25	4	22.48	0	0.00	22.40	4	5,212	0.08%
2021/03/23	1	22.60	1	22.60	22.75	0	5,487	0.00%
2021/03/22	0	0.00	8	22.92	22.95	-8	5,462	-0.15%
2021/03/19	5	22.39	2	22.33	22.30	3	5,380	0.06%
2021/03/18	1	22.55	4	22.83	22.60	-3	5,313	-0.06%
2021/03/17	4	23.14	3	22.95	22.90	1	5,234	0.02%
2021/03/16	0	0.00	7	22.75	23.10	-7	5,088	-0.14%
2021/03/15	9	21.79	0	0.00	21.90	9	4,942	0.18%
2021/03/12	6.2	22.22	1	22.15	22.00	5.2	4,899	0.11%
2021/03/11	4	21.89	5	21.93	21.90	-1	4,838	-0.02%
2021/03/10	2	22.65	1	22.80	22.45	1	4,710	0.02%
2021/03/09	0	0.00	2	23.10	23.00	-2	4,636	-0.04%
2021/03/08	3	22.98	2	23.10	22.95	1	4,632	0.02%
2021/03/04	2	23.35	0	0.00	23.70	2	4,584	0.04%
2021/03/03	1	23.30	0	0.00	23.70	1	4,570	0.02%
2021/03/02	4	23.76	2	23.50	23.40	2	4,574	0.04%
2021/02/26	11	23.60	17	23.66	23.95	-6	4,553	-0.13%
2021/02/25	0	0.00	4	26.08	26.50	-4	4,253	-0.09%
2021/02/24	15	25.30	0	0.00	25.30	15	4,134	0.36%
2021/02/23	6	25.20	3.1	25.20	25.25	2.9	4,084	0.07%
2021/02/22	0	0.00	3	25.15	25.10	-3	4,051	-0.07%
2021/02/19	1	24.90	1	25.00	24.90	0	3,993	0.00%
2021/02/18	1	26.10	5	25.70	25.30	-4	3,966	-0.10%
2021/02/05	0	0.00	1	23.85	23.95	-1	3,887	-0.03%
2021/02/03	3	24.10	0	0.00	24.05	3	3,915	0.08%
2021/02/01	1	23.95	0	0.00	23.90	1	3,905	0.03%
2021/01/29	1	24.35	0	0.00	24.05	1	3,888	0.03%
2021/01/26	0	0.00	4	25.05	25.10	-4	3,864	-0.10%
2021/01/22	3	24.40	0	0.00	24.65	3	3,864	0.08%
2021/01/19	1	24.95	0	0.00	24.70	1	3,826	0.03%
2021/01/12	5	26.05	0	0.00	25.90	5	3,744	0.13%
2021/01/11	1	26.50	4	26.80	26.75	-3	3,702	-0.08%
2021/01/08	6	26.53	0	0.00	26.45	6	3,680	0.16%
2021/01/07	0	0.00	2	27.00	26.90	-2	3,658	-0.05%
2021/01/06	4	26.83	0	0.00	26.50	4	3,633	0.11%
2021/01/04	1	27.75	0	0.00	28.25	1	3,547	0.03%
2020/12/31	0	0.00	1	28.80	28.45	-1	3,478	-0.03%
2020/12/30	1	28.55	0	0.00	28.70	1	3,451	0.03%
2020/12/29	3	30.23	0	0.00	28.80	3	3,435	0.09%
2020/12/28	2	30.60	2	29.35	29.35	0	3,310	0.00%
2020/12/24	0	0.00	0	29.05	28.65	0	2,989	0.00%
2020/12/23	0	0.00	1	29.00	29.00	-1	2,911	-0.03%
2020/12/22	19	30.61	12	31.63	28.05	7	2,739	0.26%
2020/12/21	0	0.00	2	30.88	30.95	-2	1,990	-0.10%
2020/12/18	0	0.00	15	26.89	28.15	-15	1,510	-0.99%
2020/12/17	0	0.00	5	25.57	25.60	-5	1,250	-0.40%
2020/12/16	0	0.00	10	25.40	25.30	-10	1,210	-0.83%
2020/12/14	1	24.55	0	0.00	24.80	1	1,187	0.08%
2020/12/11	1	24.50	0	0.00	24.60	1	1,199	0.08%
2020/11/30	10	25.03	0	0.00	24.90	10	1,571	0.64%
2020/11/26	0	0.00	6	25.17	25.25	-6	1,570	-0.38%
2020/11/25	0	0.00	11	25.18	25.05	-11	1,603	-0.69%
2020/11/23	0	0.00	1	24.70	24.60	-1	1,552	-0.06%
2020/11/12	5	24.02	0	0.00	23.85	5	1,789	0.28%
2020/11/11	3	24.60	0	0.00	24.60	3	1,765	0.17%
2020/11/10	5	24.60	1	24.65	24.60	4	1,770	0.23%
2020/11/09	2	24.60	0	0.00	24.45	2	1,782	0.11%
2020/11/02	1	24.35	0	0.00	24.50	1	1,970	0.05%
2020/10/27	0	0.00	2	25.30	25.10	-2	2,102	-0.10%
2020/10/23	0	0.00	1	24.95	24.95	-1	2,188	-0.05%
2020/10/16	5	24.55	0	0.00	24.35	5	2,282	0.22%
2020/10/08	1	24.70	0	0.00	24.85	1	2,394	0.04%
2020/10/07	0	0.00	1	24.90	24.75	-1	2,392	-0.04%
2020/10/06	0	0.00	4	25.18	24.90	-4	2,394	-0.17%
2020/09/23	4	24.29	0	0.00	24.35	4	2,395	0.17%
2020/09/15	1	25.00	0	0.00	24.95	1	2,384	0.04%
2020/09/14	2	25.10	2	25.40	25.10	0	2,380	0.00%
2020/09/11	6	25.97	6	25.96	25.25	0	2,354	0.00%
2020/09/09	4	25.13	0	0.00	25.15	4	2,135	0.19%
2020/09/07	6	25.33	12	25.32	25.70	-6	2,099	-0.29%
2020/09/04	0	0.00	3	24.62	24.50	-3	2,001	-0.15%
2020/09/01	13	24.61	4	25.00	24.45	9	2,049	0.44%
2020/08/31	1	24.80	5	25.14	24.75	-4	2,042	-0.20%
2020/08/28	2	24.35	0	0.00	24.30	2	1,982	0.10%
2020/08/27	0	0.00	6	24.91	24.35	-6	1,985	-0.30%
2020/08/24	8	24.26	0	0.00	24.25	8	2,011	0.40%
2020/08/21	3	24.45	0	0.00	24.45	3	2,031	0.15%
2020/08/20	1	24.20	0	0.00	24.15	1	2,068	0.05%
2020/08/19	1	25.35	10	25.90	25.40	-9	2,022	-0.45%
2020/08/18	0	0.00	2	25.55	25.35	-2	1,980	-0.10%
2020/08/06	2	25.05	0	0.00	24.90	2	1,839	0.11%
2020/08/05	0	0.00	20	25.30	25.25	-20	1,845	-1.08%
2020/08/04	20	26.09	0	0.00	25.65	20	1,869	1.07%
2020/08/03	0	0.00	5	25.64	26.40	-5	1,840	-0.27%
2020/07/29	0	0.00	12	25.13	24.70	-12	1,876	-0.64%
2020/07/27	4	24.30	0	0.00	24.00	4	1,829	0.22%
2020/07/24	1	24.30	0	0.00	24.05	1	1,834	0.05%
2020/07/22	10	25.00	11	24.90	24.70	-1	1,832	-0.05%
2020/07/21	4	24.68	0	0.00	24.60	4	1,772	0.23%
2020/07/20	5	24.25	26	24.61	24.75	-21	1,759	-1.19%
2020/07/15	0	0.00	13	24.58	23.80	-13	1,746	-0.74%
2020/07/10	11.2	23.59	0	0.00	23.30	11.2	1,669	0.67%
2020/07/09	25	24.05	12	24.38	23.90	13	1,663	0.78%
2020/07/08	6	23.78	1	23.40	23.65	5	1,627	0.31%
2020/07/07	0	0.00	1	23.45	23.45	-1	1,623	-0.06%
2020/07/06	5	23.45	0	0.00	23.70	5	1,629	0.31%
2020/06/30	6	23.05	0	0.00	23.20	6	1,632	0.37%
2020/06/23	1	22.95	0	0.00	22.95	1	1,630	0.06%
2020/06/22	6	23.48	0	0.00	23.25	6	1,611	0.37%
2020/06/16	3	23.75	0	0.00	23.85	3	1,633	0.18%
2020/06/15	3	23.75	0	0.00	23.50	3	1,655	0.18%
2020/06/11	2	24.85	0	0.00	24.05	2	1,669	0.12%
2020/06/05	2	25.15	0	0.00	25.20	2	1,637	0.12%
2020/06/03	0	0.00	40	25.05	25.00	-40	1,644	-2.43%
2020/06/01	0.6	24.95	1.4	25.26	25.10	-0.9	1,619	-0.05%
2020/05/27	0	0.00	5	24.39	24.85	-5	1,518	-0.33%
2020/05/26	0	0.00	1	24.15	23.80	-1	1,476	-0.07%
2020/05/25	3	23.85	0	0.00	24.00	3	1,473	0.20%
2020/05/22	1	23.85	0	0.00	23.80	1	1,481	0.07%
2020/05/20	1	25.05	0	0.00	24.25	1	1,469	0.07%
2020/05/07	1	23.75	2	23.90	23.90	-1	1,277	-0.08%
2020/05/06	6	24.33	7	24.45	24.35	-1	1,248	-0.08%
2020/05/05	0	0.00	4	22.78	23.35	-4	1,127	-0.35%
2020/05/04	6	21.58	0	0.00	21.25	6	1,095	0.55%
2020/04/30	0	0.00	6	21.75	22.00	-6	1,093	-0.55%
2020/04/29	3	21.40	0	0.00	21.70	3	1,095	0.27%
2020/04/28	8	20.88	7	20.92	20.95	1	1,091	0.09%
2020/04/27	20	20.20	0	0.00	20.50	20	1,114	1.79%
2020/04/21	0	0.00	3	20.57	19.60	-3	1,112	-0.27%
2020/04/16	1	19.40	0	0.00	19.65	1	1,140	0.09%
2020/04/10	0	0.00	1.7	19.08	19.05	-1.7	1,132	-0.15%
2020/04/09	0	0.00	4	19.05	19.00	-4	1,135	-0.35%
2020/04/08	0	0.00	4	18.30	18.85	-4	1,137	-0.35%
2020/04/07	0	0.00	1	18.20	18.35	-1	1,130	-0.09%
2020/04/06	0	0.00	2	17.75	17.70	-2	1,132	-0.18%
2020/03/26	1	17.30	1	17.50	17.30	0	1,119	0.00%
2020/03/19	1	16.50	0	0.00	15.55	1	1,096	0.09%
2020/03/18	2	17.00	0	0.00	17.00	2	1,073	0.19%
2020/03/16	5	18.95	0	0.00	18.00	5	1,025	0.49%
2020/03/10	20	22.07	0	0.00	22.25	20	941	2.12%
2020/03/05	5	23.00	0	0.00	23.10	5	901	0.55%
2020/02/19	2	24.10	0	0.00	24.05	2	854	0.23%
2020/02/18	4	24.28	0	0.00	24.05	4	849	0.47%
2020/02/12	0	0.00	6	24.40	24.50	-6	862	-0.70%
2020/02/11	6	23.55	0	0.00	24.65	6	854	0.70%
2020/02/10	2	22.80	0	0.00	22.80	2	849	0.24%
2020/02/06	4	23.68	0	0.00	23.60	4	869	0.46%
2020/01/13	0	0.00	6	26.65	26.50	-6	870	-0.69%
2020/01/10	7	26.25	0	0.00	26.25	7	832	0.84%
2020/01/08	0	0.00	4	26.60	26.50	-4	804	-0.50%
2020/01/06	0	0.00	1	27.10	26.80	-1	877	-0.11%
2020/01/03	1	27.30	0	0.00	26.95	1	870	0.11%
2020/01/02	0	0.00	4	27.08	27.10	-4	860	-0.46%
2019/12/31	1	26.90	0	0.00	26.85	1	854	0.12%
2019/12/30	2	26.90	0	0.00	26.95	2	853	0.23%
2019/12/09	0	0.00	1	26.85	26.80	-1	1,038	-0.10%
2019/12/06	1	26.55	0	0.00	26.45	1	1,024	0.10%
2019/11/08	0	0.00	1	27.45	27.10	-1	1,117	-0.09%
2019/11/07	1	27.50	4	27.45	27.60	-3	1,107	-0.27%
2019/10/23	1	27.20	1	27.00	27.00	0	1,112	0.00%
2019/10/22	2	27.75	0	0.00	27.15	2	1,115	0.18%
2019/10/21	0	0.00	1	27.45	27.50	-1	1,079	-0.09%
2019/10/18	2	27.00	0	0.00	26.90	2	1,060	0.19%
2019/10/14	0	0.00	1	26.55	27.10	-1	1,207	-0.08%
2019/10/02	1	26.00	0.7	25.95	26.10	0.3	1,200	0.03%
2019/10/01	0	0.00	1	26.00	26.10	-1	1,217	-0.08%
2019/09/23	0	0.00	1	27.00	26.85	-1	1,297	-0.08%
2019/09/20	0	0.00	1	26.55	26.65	-1	1,299	-0.08%
2019/09/19	3	26.80	3	27.10	26.80	0	1,296	0.00%
2019/09/18	0	0.00	5	27.12	26.95	-5	1,290	-0.39%
2019/09/17	0	0.00	8	26.53	26.45	-8	1,213	-0.66%
2019/09/16	0	0.00	5	26.58	26.45	-5	1,225	-0.41%
2019/09/12	1	26.40	0	0.00	26.45	1	1,231	0.08%
2019/09/11	1	26.35	3	26.40	26.40	-2	1,221	-0.16%
2019/08/29	5	25.30	0	0.00	25.25	5	1,271	0.39%
2019/08/22	2	25.70	0	0.00	25.65	2	1,292	0.15%
2019/08/15	1	25.65	0	0.00	25.70	1	1,349	0.07%
2019/08/14	1	26.15	0	0.00	26.00	1	1,459	0.07%
2019/08/13	9	26.17	0	0.00	26.20	9	1,518	0.59%
2019/08/07	0	0.00	1	26.75	26.40	-1	1,527	-0.07%
2019/08/06	1	25.75	1	25.80	25.90	0	1,503	0.00%
2019/07/30	2	26.35	0	0.00	26.30	2	1,573	0.13%
2019/07/23	0	0.00	1	26.80	26.75	-1	1,731	-0.06%
2019/07/19	8	27.20	8	27.50	27.20	0	1,716	0.00%
2019/07/18	0	0.00	2	27.65	27.30	-2	1,714	-0.12%
2019/07/17	2	27.25	1	27.50	27.25	1	1,666	0.06%
2019/07/05	1	26.90	0	0.00	26.60	1	1,643	0.06%
2019/07/02	0	0.00	2	27.00	27.05	-2	1,625	-0.12%
2019/07/01	0	0.00	2	26.50	26.40	-2	1,602	-0.12%
2019/06/24	0	0.00	1	26.35	26.40	-1	1,743	-0.06%
2019/06/12	1	26.35	0	0.00	26.20	1	2,139	0.05%
2019/06/11	0	0.00	4	26.17	26.10	-4	2,118	-0.19%
2019/06/10	1	26.10	0	0.00	26.20	1	2,114	0.05%
2019/06/05	6	26.88	0	0.00	27.10	6	2,093	0.29%
2019/06/04	1	26.10	0	0.00	26.10	1	2,071	0.05%
2019/05/31	1	26.40	0	0.00	26.45	1	2,103	0.05%
2019/05/29	3	26.62	0	0.00	26.35	3	2,132	0.14%
2019/05/28	3	26.98	0	0.00	26.95	3	2,144	0.14%
2019/05/23	0.2	26.85	0	0.00	27.00	0.2	2,339	0.01%
2019/05/22	0	0.00	10	27.40	27.10	-10	2,380	-0.42%
2019/05/21	8	28.19	24	27.78	27.20	-16	2,470	-0.65%
2019/05/20	1	26.45	2	26.75	27.40	-1	2,634	-0.04%
2019/05/16	1	25.65	0	0.00	25.75	1	2,891	0.03%
2019/05/15	3	25.60	0	0.00	25.75	3	2,908	0.10%
2019/05/07	0	0.00	1	27.45	27.40	-1	3,076	-0.03%
2019/05/06	4	28.15	4	27.65	27.65	0	3,088	0.00%
2019/05/03	3	27.43	0	0.00	27.30	3	3,091	0.10%
2019/04/30	20	26.07	0	0.00	26.05	20	3,021	0.66%
2019/04/18	3	26.35	0	0.00	25.95	3	3,073	0.10%
2019/04/15	3	27.30	0	0.00	27.05	3	3,029	0.10%
2019/04/02	1	27.30	0.9	27.30	27.30	0.1	2,980	0.00%
2019/03/26	0	0.00	1	28.10	28.00	-1	2,961	-0.03%
2019/03/22	16	28.50	16	29.65	28.50	0	2,949	0.00%
2019/03/21	5	29.86	7	29.80	29.50	-2	2,877	-0.07%
2019/03/20	6	29.38	5	29.27	29.25	1	2,735	0.04%
2019/03/19	5.7	28.43	5	28.85	28.45	0.7	2,623	0.03%
2019/03/18	0	0.00	0.1	28.50	28.55	-0.1	2,601	0.00%
2019/03/14	0.1	27.50	0	0.00	27.60	0.1	2,546	0.00%
2019/03/12	0	0.00	3	27.90	27.50	-3	2,570	-0.12%
2019/03/08	0	0.00	5	27.15	27.20	-5	2,575	-0.19%
2019/03/06	0	0.00	1	28.20	28.25	-1	2,584	-0.04%
2019/02/26	5	29.60	5	28.80	28.80	0	2,590	0.00%
2019/02/25	17	29.35	17	28.45	29.35	0	2,499	0.00%
2019/02/22	1	28.50	0	0.00	28.20	1	2,414	0.04%
2019/02/20	0.4	28.80	1	28.85	28.95	-0.6	2,315	-0.03%
2019/02/18	10	26.70	10	26.35	26.70	0	1,946	0.00%
2019/02/15	0	0.00	3	25.58	26.15	-3	1,928	-0.16%
2019/02/13	10	24.60	10	24.60	24.60	0	1,714	0.00%
2019/02/12	4	24.49	5	24.39	24.30	-1	1,684	-0.06%
2019/01/24	11	26.07	10	26.25	26.60	1	1,550	0.06%
2019/01/17	0	0.00	1	25.40	25.20	-1	1,543	-0.06%
2018/12/24	4	26.50	4	26.20	26.20	0	2,009	0.00%
2018/12/22	1	26.30	0	0.00	26.20	1	2,224	0.04%
2018/12/17	0	0.00	4	28.00	27.60	-4	3,040	-0.13%
2018/12/14	4	28.10	0	0.00	28.15	4	3,055	0.13%
2018/12/13	11	29.00	9	28.64	28.35	2	3,106	0.06%
2018/12/10	1	27.70	0	0.00	27.40	1	3,095	0.03%
2018/12/07	0	0.00	3	27.98	27.80	-3	3,112	-0.10%
2018/12/06	6	28.65	0	0.00	27.55	6	3,137	0.19%
2018/12/05	0	0.00	0.1	28.90	28.85	-0.1	3,123	0.00%
2018/12/04	0.5	29.10	0	0.00	29.10	0.5	3,116	0.02%
2018/11/30	6	28.85	6	29.20	28.85	0	3,110	0.00%
2018/11/28	0	0.00	0.4	30.00	29.95	-0.4	3,062	-0.01%
2018/11/26	3	29.95	4	31.39	30.30	-1	3,041	-0.03%
2018/11/20	0	0.00	1	33.05	33.00	-1	2,966	-0.03%
2018/11/15	0	0.00	1	33.50	33.20	-1	3,016	-0.03%
2018/11/14	2	34.23	2	33.95	33.65	0	2,998	0.00%
2018/11/12	1	32.75	0	0.00	32.35	1	2,919	0.03%
2018/11/09	0	0.00	1	32.45	33.00	-1	2,909	-0.03%
2018/11/08	1	32.50	1	33.00	32.50	0	2,903	0.00%
2018/11/07	1	32.55	0	0.00	32.60	1	2,903	0.03%
2018/11/06	2	32.00	2	33.00	32.00	0	2,893	0.00%
2018/10/31	14	32.20	14	32.06	32.20	0	2,793	0.00%
2018/10/29	0	0.00	1	31.40	31.70	-1	2,769	-0.04%
2018/10/26	1	31.70	1	31.70	31.40	0	2,769	0.00%
2018/10/25	5	32.79	4	32.00	31.30	1	2,786	0.04%
2018/10/24	0	0.00	4	32.15	31.85	-4	2,750	-0.15%
2018/10/22	0	0.00	1	31.90	32.20	-1	2,809	-0.04%
2018/10/19	1	32.00	0	0.00	32.15	1	2,876	0.03%
2018/10/12	0	0.00	1	30.00	32.20	-1	2,998	-0.03%
2018/10/11	0	0.00	5	31.50	31.50	-5	2,980	-0.17%
2018/10/05	1	35.35	2	36.00	35.10	-1	3,037	-0.03%
2018/10/04	4	37.65	10	38.03	37.75	-6	2,988	-0.20%
2018/10/03	10	39.97	10	38.75	38.10	0	2,958	0.00%
2018/10/02	3	40.30	3	40.05	40.05	0	2,852	0.00%
2018/10/01	6	41.08	6	41.86	41.60	0	2,765	0.00%
2018/09/28	1	40.00	6	41.72	39.80	-5	2,552	-0.20%
2018/09/27	22	42.19	14	41.77	42.70	8	2,425	0.33%
2018/09/26	15	40.43	0	0.00	41.15	15	2,053	0.73%
2018/09/25	0	0.00	0.1	37.45	37.45	-0.1	1,803	-0.01%
2018/09/21	9	34.05	9	34.70	34.05	0	1,777	0.00%
2018/09/19	21	34.16	31	34.22	34.15	-10	1,866	-0.54%
2018/09/18	1	33.50	1.3	33.36	33.00	-0.3	1,875	-0.01%
2018/09/17	4	33.40	9.7	32.87	32.90	-5.7	2,090	-0.27%
2018/09/13	9	33.60	18	33.84	33.60	-9	2,305	-0.39%
2018/09/12	18	34.44	4	34.13	33.75	14	2,307	0.61%
2018/09/11	0	0.00	1	32.70	32.80	-1	2,298	-0.04%
2018/09/06	13	33.98	0	0.00	34.05	13	2,370	0.55%
2018/08/30	0.3	36.40	0	0.00	36.50	0.3	2,583	0.01%
2018/08/27	0	0.00	0.4	37.15	37.15	-0.4	2,790	-0.02%
2018/08/24	8	38.35	9	38.24	37.30	-1	2,871	-0.03%
2018/08/23	1	38.35	43	38.38	38.20	-42	2,896	-1.45%
2018/08/20	1	36.75	0	0.00	37.10	1	3,081	0.03%
2018/08/17	0	0.00	1	34.85	35.25	-1	3,129	-0.03%
2018/08/16	1	32.80	0	0.00	32.85	1	3,214	0.03%
2018/08/10	42	37.23	0	0.00	37.05	42	3,579	1.17%
2018/07/17	0	0.00	50	15.67	15.85	-50	5,248	-0.95%
2018/07/16	1	16.55	50	16.60	16.55	-49	5,300	-0.92%
2018/07/13	100	15.15	0	0.00	15.50	100	5,436	1.84%
2018/07/10	0	0.00	2	15.40	15.45	-2	5,750	-0.03%
2018/07/09	2	15.30	0	0.00	15.30	2	6,005	0.03%
2018/07/06	0	0.00	2	15.13	15.45	-2	6,457	-0.03%
2018/07/05	0	0.00	3	15.90	15.20	-3	7,094	-0.04%
2018/07/04	1	16.30	1	16.50	16.10	0	7,627	0.00%
2018/07/03	1	17.20	0	0.00	17.00	1	7,720	0.01%
2018/06/28	0	0.00	1	17.90	17.75	-1	8,279	-0.01%
2018/06/27	1	18.35	0	0.00	18.05	1	8,685	0.01%
2018/06/20	0	0.00	15	19.05	19.10	-15	9,512	-0.16%
2018/06/19	5	19.70	0	0.00	19.35	5	9,482	0.05%
2018/06/15	5	19.10	10	19.10	19.10	-5	9,398	-0.05%
2018/06/14	22	20.19	10	19.80	19.70	12	9,338	0.13%
2018/06/13	0	0.00	11	19.39	19.70	-11	9,122	-0.12%
2018/06/06	0	0.00	2	18.55	18.40	-2	8,919	-0.02%
2018/06/01	0	0.00	1	19.00	18.90	-1	8,831	-0.01%
2018/05/30	0	0.00	2	18.48	18.50	-2	8,779	-0.02%
2018/05/29	0	0.00	1.2	18.50	18.45	-1.2	8,778	-0.01%
2018/05/28	6	18.47	2	18.35	18.25	4	8,746	0.05%
2018/05/24	4	18.91	0.7	19.20	19.30	3.3	8,710	0.04%
2018/05/23	1	18.10	0	0.00	18.05	1	8,637	0.01%
2018/05/22	0	0.00	5	19.05	18.95	-5	8,568	-0.06%
2018/05/17	2	19.25	20	19.55	19.15	-18	8,462	-0.21%
2018/05/15	4	20.98	0	0.00	20.85	4	8,292	0.05%
2018/05/14	2	20.30	2	20.50	20.30	0	8,277	0.00%
2018/05/11	2	21.10	0	0.00	20.70	2	8,260	0.02%
2018/05/09	4	21.94	1	22.05	21.50	3	8,186	0.04%
2018/05/08	4	21.16	0	0.00	20.90	4	8,040	0.05%
2018/05/07	4	21.65	0	0.00	22.00	4	7,918	0.05%
2018/05/04	0	0.00	4.2	20.14	20.05	-4.2	7,744	-0.05%
2018/05/03	4	22.03	16.6	21.54	21.40	-12.6	7,599	-0.17%
2018/05/02	32	24.55	21	24.16	23.70	11	7,419	0.15%
2018/04/30	9	23.27	3	23.70	24.20	6	7,147	0.08%
2018/04/27	3	21.43	120	21.79	22.00	-117	6,924	-1.69%	大賣/鉅額交易
2018/04/26	11	23.49	11	24.20	21.45	0	6,817	0.00%
2018/04/25	2	23.25	0	0.00	23.80	2	6,690	0.03%
2018/04/24	2	24.00	0	0.00	24.00	2	6,694	0.03%
2018/04/23	1	25.10	10	25.11	25.10	-9	6,860	-0.13%
2018/04/20	7	25.49	0	0.00	25.40	7	6,824	0.10%
2018/04/19	6	26.32	10	25.96	25.90	-4	6,738	-0.06%
2018/04/18	12	24.24	24	24.67	24.80	-12	6,566	-0.18%
2018/04/17	144	24.85	34	24.26	24.05	110	6,658	1.65%	大買/鉅額交易
2018/04/16	6	24.25	2	24.50	24.30	4	6,680	0.06%
2018/04/13	5	25.29	0	0.00	25.50	5	6,977	0.07%
2018/04/12	1	25.80	2.4	25.98	26.40	-1.4	6,854	-0.02%
2018/04/11	33	23.53	31.4	24.04	26.05	1.6	6,572	0.02%
2018/04/10	12	23.93	8	24.09	23.70	4	5,896	0.07%
2018/04/09	30	22.10	7	22.10	22.10	23	5,290	0.43%
2018/04/03	1	19.60	6	19.85	20.10	-5	5,118	-0.10%
2018/04/02	1	18.40	10	18.54	18.40	-9	4,878	-0.18%
2018/03/31	1	18.70	5	18.55	18.60	-4	4,723	-0.08%
2018/03/30	12	18.14	19	18.51	18.35	-7	4,498	-0.16%
2018/03/29	28	16.26	4	16.78	17.70	24	4,080	0.59%
2018/03/28	13	15.69	2	15.83	16.20	11	3,675	0.30%
2018/03/27	3	15.80	7.6	15.54	15.80	-4.6	3,398	-0.14%
2018/03/19	9	14.26	0	0.00	14.25	9	3,105	0.29%
2018/03/07	1	14.05	0	0.00	13.90	1	3,028	0.03%
2018/03/06	1	14.20	0	0.00	14.25	1	3,016	0.03%
2018/03/05	0	0.00	2	14.50	14.35	-2	3,012	-0.07%
2018/02/26	0.8	14.00	0	0.00	13.90	0.8	2,997	0.03%
2018/02/06	1	13.25	10	12.95	12.80	-9	2,951	-0.30%
2018/01/23	0	0.00	10	14.15	14.50	-10	3,107	-0.32%
2018/01/17	10	15.15	5	14.99	15.25	5	2,957	0.17%
2018/01/15	0	0.00	3	13.90	13.70	-3	2,661	-0.11%
2018/01/12	5	13.80	0	0.00	13.80	5	2,617	0.19%
2018/01/11	4	13.45	1	14.30	13.85	3	2,561	0.12%
2018/01/09	4	14.98	16	15.10	15.25	-12	2,210	-0.54%
2018/01/08	0	0.00	2	13.45	13.90	-2	1,768	-0.11%
2018/01/05	13	12.06	9	12.31	12.65	4	1,616	0.25%