台船 (2208)-凱基-敦北券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.35
漲跌
▲0.20
漲幅
+1.10%
成交量
2,822張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－凱基-敦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-敦北券商分點個股進出
凱基-敦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
2024/04/26	0	0.00	144	18.05	18.15	-144	5,244	-2.75%	大賣/鉅額交易
2024/04/23	0	0.00	2	18.60	18.30	-2	5,410	-0.04%
2024/04/17	0	0.00	0.1	18.90	19.00	-0.1	6,202	0.00%
2024/04/16	7	18.93	0	0.00	18.85	7	6,218	0.11%
2024/04/15	0	0.00	1	19.90	19.40	-1	6,169	-0.02%
2024/04/12	10	19.05	0	0.00	19.05	10	6,116	0.16%
2024/04/11	0.1	19.15	1	19.15	19.15	-0.9	6,134	-0.01%
2024/04/10	145	19.80	0	0.00	19.50	145	6,071	2.39%	大買/鉅額交易
2024/03/22	1	19.00	0	0.00	19.05	1	5,430	0.02%
2024/03/21	1	18.70	0	0.00	18.90	1	5,313	0.02%
2024/03/19	0	0.00	1	19.10	19.25	-1	5,153	-0.02%
2024/03/18	0	0.00	1	18.60	18.60	-1	4,770	-0.02%
2024/03/08	0	0.00	0.3	17.60	17.55	-0.3	4,380	-0.01%
2024/03/07	0	0.00	1	17.80	17.75	-1	4,387	-0.02%
2024/03/04	0	0.00	8	18.10	18.00	-8	4,260	-0.19%
2024/02/27	1	18.00	0	0.00	18.05	1	4,145	0.02%
2024/02/20	0.1	18.10	0	0.00	18.00	0.1	3,776	0.00%
2024/02/19	2	18.15	0	0.00	18.15	2	3,678	0.05%
2024/02/15	0	0.00	1	18.15	18.15	-1	3,584	-0.03%
2024/01/25	0	0.00	2	18.60	18.55	-2	3,323	-0.06%
2024/01/22	0	0.00	2	18.23	18.10	-2	3,130	-0.06%
2024/01/16	2	18.50	1	18.55	18.55	1	2,832	0.04%
2024/01/15	1	19.10	2	19.18	19.05	-1	2,728	-0.04%
2024/01/12	0	0.00	3	18.93	18.90	-3	2,509	-0.12%
2024/01/04	1	20.05	0	0.00	20.00	1	1,663	0.06%
2024/01/02	1	20.15	0	0.00	20.10	1	1,696	0.06%
2023/12/29	1	20.25	0	0.00	20.30	1	1,680	0.06%
2023/12/04	0	0.00	2	22.25	22.20	-2	2,227	-0.09%
2023/11/27	0	0.00	0	21.60	21.60	0	2,333	0.00%
2023/11/22	0	0.00	1	21.15	21.15	-1	2,312	-0.04%
2023/11/08	0	0.00	1	20.65	20.60	-1	2,556	-0.04%
2023/10/18	0	0.00	2	20.65	20.70	-2	2,968	-0.07%
2023/10/04	2	21.90	0	0.00	21.90	2	3,129	0.06%
2023/09/21	5	24.00	0	0.00	23.65	5	3,276	0.15%
2023/09/14	0	0.00	20.2	23.65	23.75	-20.2	2,933	-0.69%
2023/09/11	0	0.00	1	23.90	23.90	-1	3,042	-0.03%
2023/09/06	0	0.00	2	23.85	23.80	-2	3,151	-0.06%
2023/09/04	3	23.80	0	0.00	23.75	3	3,151	0.10%
2023/08/24	5	22.85	5	22.95	22.90	0	3,332	0.00%
2023/08/21	0	0.00	1	21.30	21.25	-1	3,437	-0.03%
2023/08/14	0.1	21.45	0	0.00	21.30	0.1	3,929	0.00%
2023/08/02	1	23.25	0	0.00	23.25	1	4,406	0.02%
2023/08/01	2	23.50	0	0.00	23.45	2	4,445	0.04%
2023/07/18	0	0.00	2	23.45	23.20	-2	6,021	-0.03%
2023/07/11	0	0.00	1	24.50	24.45	-1	10,315	-0.01%
2023/07/05	2	24.85	0	0.00	24.70	2	12,664	0.02%
2023/07/04	1	25.20	3	25.08	24.95	-2	12,964	-0.02%
2023/06/30	8	25.04	0	0.00	24.75	8	13,414	0.06%
2023/06/29	1	24.75	0	0.00	24.75	1	13,260	0.01%
2023/06/28	1	24.45	0	0.00	24.35	1	13,288	0.01%
2023/06/27	0	0.00	2	23.90	23.75	-2	13,354	-0.01%
2023/06/19	0	0.00	0.3	24.65	24.65	-0.3	13,584	0.00%
2023/06/14	0	0.00	2	23.80	23.80	-2	13,495	-0.01%
2023/06/12	20.1	24.45	0	0.00	24.40	20.1	13,450	0.15%
2023/06/09	0.2	24.85	0	0.00	24.85	0.2	13,444	0.00%
2023/06/05	0	0.00	3	25.10	25.25	-3	13,754	-0.02%
2023/06/02	4	24.61	0	0.00	24.55	4	13,692	0.03%
2023/06/01	0	0.00	2	24.55	24.50	-2	13,707	-0.01%
2023/05/30	1	24.20	0	0.00	24.20	1	13,743	0.01%
2023/05/22	4	25.59	0.2	25.20	25.75	3.8	15,172	0.03%
2023/05/19	0	0.00	0.5	24.80	24.40	-0.5	15,107	0.00%
2023/05/18	0.2	24.55	0	0.00	24.55	0.2	15,087	0.00%
2023/05/17	1	24.30	2	24.55	24.50	-1	15,114	-0.01%
2023/05/15	2	23.45	0	0.00	24.40	2	15,050	0.01%
2023/05/10	0	0.00	2	24.05	24.00	-2	14,860	-0.01%
2023/05/09	1	24.05	0	0.00	24.00	1	14,813	0.01%
2023/05/04	0.1	25.20	0.1	25.05	24.95	-0.1	14,725	0.00%
2023/05/03	2	26.10	2	25.83	25.60	0	14,602	0.00%
2023/05/02	2	26.13	1	26.00	26.00	1	14,519	0.01%
2023/04/27	3	25.62	3	25.80	25.80	0	14,204	0.00%
2023/04/26	1	26.00	1	25.75	25.60	0	14,028	0.00%
2023/04/25	12	26.12	4	26.61	25.80	8	13,919	0.06%
2023/04/21	3	26.10	0	0.00	25.90	3	13,517	0.02%
2023/04/20	22	26.15	21	26.13	26.00	1	13,184	0.01%
2023/04/19	9	26.59	1	27.05	26.35	8	12,924	0.06%
2023/04/18	12.1	27.07	8	27.14	27.30	4.1	12,499	0.03%
2023/04/17	320	27.91	326	27.69	28.00	-6	11,720	-0.05%	大買/大賣/
2023/04/14	11	27.16	6	27.08	26.45	5	10,447	0.05%
2023/04/13	10	25.57	39	26.31	26.85	-29	8,708	-0.33%
2023/04/12	1	24.65	4	24.28	24.45	-3	7,450	-0.04%
2023/04/11	6	23.97	0	0.00	23.60	6	6,981	0.09%
2023/04/10	2	23.80	1	24.00	24.05	1	6,724	0.01%
2023/04/07	1.1	22.98	2	23.10	22.80	-0.9	6,381	-0.01%
2023/04/06	3	24.10	2	24.23	23.75	1	6,051	0.02%
2023/03/27	2	23.53	1	23.50	23.50	1	5,380	0.02%
2023/03/14	0.1	21.70	0	0.00	21.55	0.1	5,476	0.00%
2023/03/13	0.1	22.00	0	0.00	21.85	0.1	5,537	0.00%
2023/03/10	0.1	22.75	0	0.00	22.55	0.1	5,579	0.00%
2023/03/09	0	23.25	0	0.00	23.55	0	5,546	0.00%
2023/03/03	0	0.00	4	23.05	22.90	-4	6,013	-0.07%
2023/02/24	0.1	23.55	0	0.00	23.55	0.1	5,998	0.00%
2023/02/23	0	0.00	1	24.05	24.05	-1	5,785	-0.02%
2023/02/22	1	24.20	0	0.00	24.20	1	5,503	0.02%
2023/02/21	5	24.15	0	0.00	23.90	5	5,138	0.10%
2023/02/20	1	21.95	1	22.75	23.25	0	4,657	0.00%
2023/02/17	0	0.00	3	21.45	21.50	-3	4,327	-0.07%
2023/02/14	1	20.65	0	0.00	20.65	1	4,317	0.02%
2023/02/13	0	0.00	4	21.05	21.00	-4	4,358	-0.09%
2023/02/08	2	20.25	0	0.00	20.25	2	4,555	0.04%
2023/02/03	0	0.00	2	20.25	20.45	-2	4,443	-0.05%
2023/01/13	0	0.00	0.3	18.65	18.45	-0.3	4,135	-0.01%
2023/01/12	0	0.00	0.3	18.85	18.60	-0.3	4,137	-0.01%
2023/01/11	0	0.00	0.3	18.80	18.90	-0.3	4,133	-0.01%
2023/01/10	0	0.00	0.3	18.70	18.65	-0.3	4,124	-0.01%
2022/12/20	0	0.00	70	19.54	19.15	-70	3,923	-1.78%
2022/12/19	10	19.95	0	0.00	19.75	10	3,892	0.26%
2022/12/16	30	20.23	10	20.10	20.10	20	3,873	0.52%
2022/12/15	61	20.37	21	20.60	20.30	40	3,799	1.05%
2022/12/14	1	19.70	0	0.00	19.70	1	3,580	0.03%
2022/12/07	0	0.00	20	19.40	19.65	-20	3,400	-0.59%
2022/12/01	0	0.00	40	19.85	19.55	-40	3,017	-1.33%
2022/11/30	0	0.00	30	19.75	19.90	-30	2,906	-1.03%
2022/11/29	0	0.00	0.3	18.25	19.85	-0.3	2,364	-0.01%
2022/11/28	0	0.00	0.3	18.10	18.05	-0.3	2,169	-0.01%
2022/11/25	0	0.00	0.3	18.45	18.35	-0.3	2,150	-0.01%
2022/11/24	16	18.54	0.3	18.55	18.40	15.8	2,107	0.75%
2022/11/23	15	18.70	0	0.00	18.45	15	2,030	0.74%
2022/11/17	1	17.90	0	0.00	18.00	1	1,837	0.05%
2022/11/11	1	18.80	0	0.00	18.75	1	1,672	0.06%
2022/11/04	0	0.00	1	16.50	16.50	-1	976	-0.10%
2022/10/21	2	14.60	0	0.00	14.60	2	951	0.21%
2022/09/28	0	0.00	3	15.85	15.90	-3	902	-0.33%
2022/09/02	0	0.00	0.5	18.20	18.20	-0.5	1,061	-0.05%
2022/08/30	0	0.00	0.5	18.30	18.20	-0.5	1,071	-0.05%
2022/07/13	1	17.90	0	0.00	17.95	1	1,553	0.06%
2022/06/30	0	0.00	4	17.85	17.90	-4	1,651	-0.24%
2022/06/27	0	0.00	2	18.50	18.50	-2	1,677	-0.12%
2022/06/14	21	18.26	0	0.00	18.45	21	1,683	1.25%
2022/05/17	2	18.90	0	0.00	18.85	2	2,186	0.09%
2022/05/05	0	0.00	20	20.79	20.70	-20	2,023	-0.99%
2022/05/04	0	0.00	10	20.85	20.70	-10	2,018	-0.50%
2022/05/03	0	0.00	14	20.75	20.75	-14	2,035	-0.69%
2022/04/27	10	21.43	2	21.75	21.35	8	2,025	0.39%
2022/04/26	28	21.97	9	21.79	21.65	19	1,967	0.97%
2022/04/21	10	21.81	7	21.80	21.65	3	1,927	0.16%
2022/04/20	0	0.00	8	21.74	21.60	-8	1,954	-0.41%
2022/04/19	8	21.51	5	21.45	21.55	3	1,936	0.15%
2022/04/18	0	0.00	2	21.55	21.25	-2	1,930	-0.10%
2022/04/15	10	21.36	0	0.00	21.45	10	1,924	0.52%
2022/04/14	9	21.37	0	0.00	21.30	9	1,918	0.47%
2022/03/17	0.2	21.25	0	0.00	21.30	0.2	1,994	0.01%
2022/03/15	0	0.00	1	21.15	21.10	-1	2,013	-0.05%
2022/03/11	0.2	21.95	0	0.00	21.95	0.2	2,010	0.01%
2022/03/09	0	0.00	2	21.90	22.10	-2	1,963	-0.10%
2022/02/18	4	21.65	0	0.00	21.75	4	1,886	0.21%
2022/02/14	0	0.00	21	20.90	20.85	-21	1,861	-1.13%
2022/02/11	0.1	21.00	0	0.00	20.85	0.1	1,866	0.01%
2022/02/10	0.1	21.25	0	0.00	21.15	0.1	1,898	0.01%
2022/01/26	0	0.00	1	20.15	20.00	-1	2,106	-0.05%
2022/01/25	0	0.00	1	20.05	20.00	-1	2,116	-0.05%
2022/01/21	0	0.00	5	20.60	20.40	-5	2,141	-0.23%
2022/01/20	2	20.65	2	20.75	20.80	0	2,133	0.00%
2022/01/19	1.1	20.90	0	0.00	20.80	1.1	2,137	0.05%
2022/01/18	0	0.00	2	21.15	20.90	-2	2,143	-0.09%
2022/01/17	1	20.80	0	0.00	21.00	1	2,153	0.05%
2022/01/06	0	0.00	5	22.10	22.05	-5	2,167	-0.23%
2021/12/27	0	0.00	0.4	21.40	21.40	-0.4	2,301	-0.02%
2021/12/24	0.1	21.55	0	0.00	21.45	0.1	2,348	0.00%
2021/11/30	0.1	22.15	0	0.00	22.30	0.1	2,629	0.00%
2021/11/19	1	22.15	1	22.10	22.15	0	2,920	0.00%
2021/11/10	5	22.45	0	0.00	22.50	5	3,851	0.13%
2021/11/05	0	0.00	1	22.10	22.15	-1	4,069	-0.02%
2021/11/01	0.1	22.25	0	0.00	22.15	0.1	4,030	0.00%
2021/10/14	10	20.80	0	0.00	20.80	10	4,970	0.20%
2021/09/06	0	0.00	2	23.70	23.40	-2	31,157	-0.01%
2021/09/03	1	24.00	0	0.00	23.85	1	31,286	0.00%
2021/09/02	4	24.25	0	0.00	24.10	4	31,329	0.01%
2021/08/31	0	0.00	5	24.65	24.65	-5	31,969	-0.02%
2021/08/23	7	24.52	2	24.15	24.00	5	33,394	0.01%
2021/08/20	0	0.00	3	23.30	23.10	-3	33,387	-0.01%
2021/08/19	13	24.35	2	24.35	23.50	11	33,397	0.03%
2021/08/17	0.1	23.00	0	0.00	22.80	0.1	33,237	0.00%
2021/08/11	0	0.00	3	23.35	23.35	-3	34,116	-0.01%
2021/08/10	0	0.00	1	23.85	23.75	-1	34,202	0.00%
2021/07/26	1	24.85	0	0.00	24.90	1	36,648	0.00%
2021/07/22	0	0.00	15	24.68	24.35	-15	37,094	-0.04%
2021/07/19	0	0.00	1	25.35	25.60	-1	38,573	0.00%
2021/07/16	10	25.55	3	25.27	25.15	7	40,374	0.02%
2021/07/15	11	25.68	10	25.59	25.75	1	41,689	0.00%
2021/07/14	0	0.00	3	24.85	24.90	-3	42,415	-0.01%
2021/07/13	0	0.00	1	25.60	25.20	-1	43,019	0.00%
2021/07/12	2	25.83	3	26.00	25.80	-1	42,947	0.00%
2021/07/09	3	26.47	0	0.00	26.40	3	42,805	0.01%
2021/07/08	2	27.00	6	27.50	27.05	-4	42,891	-0.01%
2021/07/07	6	27.40	1	26.85	27.50	5	42,832	0.01%
2021/07/06	8	27.84	6	27.91	28.25	2	42,444	0.00%
2021/07/05	4	25.85	19	26.62	26.95	-15	41,278	-0.04%
2021/07/02	1	26.50	6	26.43	26.60	-5	40,903	-0.01%
2021/07/01	13	27.58	10	27.76	27.10	3	40,656	0.01%
2021/06/30	34	28.47	31.4	27.95	27.85	2.6	40,332	0.01%
2021/06/29	1	28.50	9	28.48	28.10	-8	39,878	-0.02%
2021/06/28	12	28.91	12	28.59	28.90	0	39,901	0.00%
2021/06/25	8	28.60	11	27.90	27.90	-3	38,693	-0.01%
2021/06/24	13	28.58	14	28.41	28.45	-1	37,832	0.00%
2021/06/23	19.3	28.56	13	28.61	28.15	6.3	35,736	0.02%
2021/06/22	323.2	32.32	234	32.65	31.25	89.2	34,203	0.26%	大買/大賣/
2021/06/21	53	30.33	29	30.89	31.10	24	30,045	0.08%
2021/06/18	8	28.53	8	28.84	28.30	0	27,198	0.00%
2021/06/17	1	26.35	3	27.12	27.10	-2	25,096	-0.01%
2021/06/16	52	27.41	34	27.49	26.65	18	24,395	0.07%
2021/06/15	4	24.70	28	25.17	26.15	-24	21,945	-0.11%
2021/06/11	1	23.80	1	23.80	23.80	0	20,715	0.00%
2021/06/10	1	23.30	0	0.00	23.45	1	20,690	0.00%
2021/06/08	20	24.64	2	24.83	24.10	18	20,565	0.09%
2021/06/07	1	23.35	0	0.00	23.90	1	20,083	0.00%
2021/06/04	26	24.13	5	23.97	24.10	21	19,964	0.11%
2021/06/03	9	23.72	2	23.68	24.00	7	19,624	0.04%
2021/06/02	8	23.24	10	23.27	23.40	-2	19,299	-0.01%
2021/06/01	1	22.75	0	0.00	22.75	1	18,664	0.01%
2021/05/28	5	22.85	2	22.70	22.65	3	18,435	0.02%
2021/05/25	2	21.80	2	22.15	22.00	0	18,527	0.00%
2021/05/24	9	22.80	8	22.89	22.40	1	18,330	0.01%
2021/05/21	1	21.85	3	21.90	21.90	-2	17,771	-0.01%
2021/05/20	1	20.10	3	20.20	19.95	-2	17,418	-0.01%
2021/05/19	36	20.83	30	20.25	20.45	6	17,365	0.03%
2021/05/17	0	0.00	3	19.10	18.25	-3	17,120	-0.02%
2021/05/12	3	20.80	3	20.70	20.75	0	16,521	0.00%
2021/05/11	1	23.95	15	24.28	23.00	-14	16,099	-0.09%
2021/05/10	9	24.84	1	24.80	24.65	8	15,833	0.05%
2021/05/04	11	23.89	2	23.45	23.75	9	15,096	0.06%
2021/05/03	3	26.40	9	26.08	25.50	-6	14,515	-0.04%
2021/04/29	0	0.00	5	24.95	25.30	-5	14,021	-0.04%
2021/04/28	6	25.81	0	0.00	25.65	6	13,724	0.04%
2021/04/27	5	26.51	0	0.00	26.50	5	13,380	0.04%
2021/04/26	14	27.63	0	0.00	27.30	14	12,907	0.11%
2021/04/23	10	26.08	0	0.00	25.80	10	12,086	0.08%
2021/04/22	24	29.29	13	29.15	27.00	11	11,549	0.10%
2021/04/21	2	27.28	3	27.13	27.60	-1	9,621	-0.01%
2021/04/20	6	25.18	2.7	25.37	25.10	3.3	8,117	0.04%
2021/04/19	1	23.90	16	24.01	24.60	-15	7,019	-0.21%
2021/04/16	3	22.15	0	0.00	22.40	3	6,198	0.05%
2021/04/14	2	22.20	15	22.12	22.35	-13	5,967	-0.22%
2021/04/13	3	22.33	10	22.60	21.90	-7	5,771	-0.12%
2021/04/12	1	22.45	1	22.25	22.30	0	5,613	0.00%
2021/04/09	2	22.43	0	0.00	22.60	2	5,550	0.04%
2021/04/08	0	0.00	8	22.45	22.50	-8	5,392	-0.15%
2021/04/07	2	22.15	0	0.00	22.15	2	5,263	0.04%
2021/04/06	42	22.43	1	22.65	22.40	41	5,191	0.79%
2021/04/01	10	21.70	5	21.90	22.15	5	5,110	0.10%
2021/03/23	0	0.00	0.1	22.75	22.75	-0.1	5,487	0.00%
2021/03/17	3	23.15	8	23.01	22.90	-5	5,234	-0.10%
2021/03/15	0.2	22.00	0	0.00	21.90	0.2	4,942	0.00%
2021/03/12	1	21.90	0	0.00	22.00	1	4,899	0.02%
2021/03/11	5	21.95	0	0.00	21.90	5	4,838	0.10%
2021/03/10	1	22.30	0	0.00	22.45	1	4,710	0.02%
2021/03/05	2	23.38	0	0.00	23.40	2	4,586	0.04%
2021/02/24	0	0.00	2	25.45	25.30	-2	4,134	-0.05%
2021/02/18	0	0.00	1	25.15	25.30	-1	3,966	-0.03%
2021/02/05	1	23.95	0	0.00	23.95	1	3,887	0.03%
2021/01/20	1	24.20	0	0.00	24.05	1	3,859	0.03%
2021/01/15	0	0.00	10	25.50	25.40	-10	3,820	-0.26%
2021/01/12	1	26.15	0	0.00	25.90	1	3,744	0.03%
2021/01/07	1	26.90	0	0.00	26.90	1	3,658	0.03%
2020/12/31	20	28.65	0	0.00	28.45	20	3,478	0.57%
2020/12/30	1	28.75	1	28.65	28.70	0	3,451	0.00%
2020/12/22	12	31.13	2	28.38	28.05	10	2,739	0.36%
2020/12/18	0	0.00	3	26.87	28.15	-3	1,510	-0.20%
2020/12/15	2	25.00	2	24.70	24.75	0	1,187	0.00%
2020/12/10	1	24.70	0	0.00	24.70	1	1,197	0.08%
2020/11/26	0	0.00	3	25.20	25.25	-3	1,570	-0.19%
2020/11/25	3	25.05	10	25.10	25.05	-7	1,603	-0.44%
2020/11/24	10	24.70	0	0.00	24.45	10	1,537	0.65%
2020/11/16	1	24.00	1	23.95	23.95	0	1,643	0.00%
2020/11/13	1	23.80	0	0.00	24.05	1	1,680	0.06%
2020/10/30	5	24.80	3	25.00	24.60	2	1,986	0.10%
2020/10/28	0	0.00	0.5	25.10	25.25	-0.5	2,105	-0.02%
2020/09/25	0	0.00	4	23.90	23.80	-4	2,432	-0.16%
2020/09/14	0	0.00	1	25.00	25.10	-1	2,380	-0.04%
2020/09/08	2	25.15	0	0.00	25.15	2	2,131	0.09%
2020/09/07	2	25.70	1	25.70	25.70	1	2,099	0.05%
2020/09/01	1	24.50	0	0.00	24.45	1	2,049	0.05%
2020/08/26	3	24.55	3	24.50	24.45	0	1,962	0.00%
2020/08/20	0	0.00	20	24.38	24.15	-20	2,068	-0.97%
2020/08/18	20	25.95	4	25.65	25.35	16	1,980	0.81%
2020/08/14	3	24.50	1	24.70	24.55	2	1,860	0.11%
2020/08/13	0	0.00	35	24.57	24.55	-35	1,904	-1.84%
2020/08/11	1	25.10	10	25.35	25.00	-9	1,911	-0.47%
2020/08/10	0	0.00	3	25.73	25.25	-3	1,900	-0.16%
2020/08/07	18	25.64	80	25.73	25.70	-62	1,868	-3.32%
2020/08/06	10	25.40	0	0.00	24.90	10	1,839	0.54%
2020/08/04	5	25.80	1	25.80	25.65	4	1,869	0.21%
2020/08/03	7	26.14	87	26.22	26.40	-80	1,840	-4.35%
2020/07/31	10	25.25	0	0.00	24.80	10	1,786	0.56%
2020/07/30	1	25.20	1	25.30	25.15	0	1,897	0.00%
2020/07/23	0	0.00	10	24.40	24.40	-10	1,835	-0.54%
2020/07/22	5	25.10	0	0.00	24.70	5	1,832	0.27%
2020/07/21	1	24.55	0	0.00	24.60	1	1,772	0.06%
2020/07/20	5	24.70	0	0.00	24.75	5	1,759	0.28%
2020/07/16	1	24.35	4	24.31	24.55	-3	1,758	-0.17%
2020/06/10	1	24.85	0	0.00	25.00	1	1,645	0.06%
2020/05/29	0	0.00	1	25.10	24.80	-1	1,600	-0.06%
2020/05/28	165	25.05	0.2	24.40	24.50	164.8	1,548	10.64%	大買/鉅額交易
2020/05/06	1	24.90	7	24.55	24.35	-6	1,248	-0.48%
2020/05/05	7	23.35	0	0.00	23.35	7	1,127	0.62%
2020/04/29	0	0.00	5	21.00	21.70	-5	1,095	-0.46%
2020/04/24	0	0.00	4	19.68	19.70	-4	1,115	-0.36%
2020/04/22	0	0.00	2	19.53	19.65	-2	1,114	-0.18%
2020/04/20	5	20.32	0	0.00	20.50	5	1,081	0.46%
2020/04/17	6	20.33	0.8	19.80	19.85	5.2	1,112	0.47%
2020/04/06	0	0.00	2	17.75	17.70	-2	1,132	-0.18%
2020/04/01	2	17.50	0	0.00	17.50	2	1,127	0.18%
2020/03/17	0.2	17.10	0	0.00	17.00	0.2	1,058	0.02%
2020/03/16	0	0.00	3	18.90	18.00	-3	1,025	-0.29%
2020/03/10	0	0.00	1	22.20	22.25	-1	941	-0.11%
2020/02/24	0	0.00	1	23.75	23.80	-1	863	-0.12%
2020/02/17	1	24.35	0	0.00	24.25	1	864	0.12%
2020/02/13	0	0.00	4	24.81	24.50	-4	871	-0.46%
2020/02/12	2	24.65	0	0.00	24.50	2	862	0.23%
2020/02/11	2	24.08	0	0.00	24.65	2	854	0.23%
2020/01/30	1	25.30	0	0.00	24.50	1	834	0.12%
2020/01/14	1	26.50	0	0.00	26.35	1	843	0.12%
2020/01/08	0.9	26.50	0	0.00	26.50	0.9	804	0.12%
2020/01/06	0.9	26.70	0	0.00	26.80	0.9	877	0.10%
2019/12/20	0	0.00	1	26.80	26.75	-1	826	-0.12%
2019/12/13	1	26.50	0	0.00	26.40	1	904	0.11%
2019/12/06	0.1	26.25	0	0.00	26.45	0.1	1,024	0.01%
2019/12/04	0	0.00	1	26.35	26.35	-1	1,026	-0.10%
2019/12/02	1	26.75	0	0.00	26.40	1	1,048	0.10%
2019/11/27	0	0.00	1	26.85	26.95	-1	1,068	-0.09%
2019/11/07	1	27.30	2	27.43	27.60	-1	1,107	-0.09%
2019/10/15	1	27.50	0	0.00	27.20	1	1,179	0.08%
2019/09/19	0	0.00	3	26.77	26.80	-3	1,296	-0.23%
2019/09/11	1	26.40	0	0.00	26.40	1	1,221	0.08%
2019/08/07	2	26.60	2	26.65	26.40	0	1,527	0.00%
2019/08/06	0	0.00	1	25.50	25.90	-1	1,503	-0.07%
2019/08/02	14	26.20	0	0.00	26.15	14	1,531	0.91%
2019/07/26	1	26.85	0	0.00	26.70	1	1,719	0.06%
2019/07/23	2	27.05	0	0.00	26.75	2	1,731	0.12%
2019/07/17	0	0.00	3	27.42	27.25	-3	1,666	-0.18%
2019/07/02	0	0.00	1	27.05	27.05	-1	1,625	-0.06%
2019/06/14	0	0.00	2	26.85	26.50	-2	2,128	-0.09%
2019/06/12	0	0.00	2	26.55	26.20	-2	2,139	-0.09%
2019/06/11	0	0.00	10	26.14	26.10	-10	2,118	-0.47%
2019/05/23	1	26.95	0	0.00	27.00	1	2,339	0.04%
2019/05/21	70	27.77	71	28.06	27.20	-1	2,470	-0.04%
2019/05/15	0.2	25.65	1	25.75	25.75	-0.8	2,908	-0.03%
2019/05/13	1	25.70	0	0.00	25.50	1	3,085	0.03%
2019/05/10	1	26.20	0	0.00	26.10	1	3,094	0.03%
2019/05/09	1	26.55	0	0.00	26.25	1	3,088	0.03%
2019/05/07	1	27.70	0	0.00	27.40	1	3,076	0.03%
2019/05/06	13	28.08	11	27.62	27.65	2	3,088	0.06%
2019/04/15	0	0.00	0.1	27.05	27.05	-0.1	3,029	0.00%
2019/04/03	1	27.25	0	0.00	27.30	1	2,986	0.03%
2019/04/02	1	27.45	1	27.35	27.30	0	2,980	0.00%
2019/04/01	1	27.30	0	0.00	27.30	1	2,993	0.03%
2019/03/25	2	28.00	3	27.78	27.75	-1	2,971	-0.03%
2019/03/22	0	0.00	1	28.75	28.50	-1	2,949	-0.03%
2019/03/20	1	29.40	3	29.20	29.25	-2	2,735	-0.07%
2019/03/18	3	28.63	3	28.65	28.55	0	2,601	0.00%
2019/03/15	0	0.00	2	27.80	28.70	-2	2,579	-0.08%
2019/03/05	1	28.30	2	28.35	28.50	-1	2,580	-0.04%
2019/02/27	1	28.70	0	0.00	28.60	1	2,611	0.04%
2019/02/25	0	0.00	2	29.40	29.35	-2	2,499	-0.08%
2019/02/22	1	28.20	0	0.00	28.20	1	2,414	0.04%
2019/02/21	2	29.25	0	0.00	28.95	2	2,371	0.08%
2019/02/20	3	28.70	2	28.63	28.95	1	2,315	0.04%
2019/02/19	1	29.10	2.2	28.16	29.10	-1.2	2,203	-0.05%
2019/02/13	1	24.30	0	0.00	24.60	1	1,714	0.06%
2019/02/12	0	0.00	1	24.35	24.30	-1	1,684	-0.06%
2019/01/25	0.4	26.00	0	0.00	26.00	0.4	1,578	0.03%
2019/01/24	1	25.95	1	26.50	26.60	0	1,550	0.00%
2019/01/18	1	25.20	0	0.00	25.25	1	1,464	0.07%
2018/12/25	0	0.00	5	25.25	25.25	-5	1,910	-0.26%
2018/12/21	0.1	25.20	0	0.00	25.20	0.1	2,322	0.00%
2018/12/18	1	27.10	0	0.00	27.00	1	3,031	0.03%
2018/11/30	0	0.00	1	29.05	28.85	-1	3,110	-0.03%
2018/10/29	0	0.00	2	31.80	31.70	-2	2,769	-0.07%
2018/10/26	0	0.00	1	31.45	31.40	-1	2,769	-0.04%
2018/10/25	6	32.32	3	32.75	31.30	3	2,786	0.11%
2018/10/05	0	0.00	4	36.75	35.10	-4	3,037	-0.13%
2018/10/04	4	38.30	0	0.00	37.75	4	2,988	0.13%
2018/09/27	6	42.28	1	42.65	42.70	5	2,425	0.21%
2018/09/26	0	0.00	40	39.00	41.15	-40	2,053	-1.95%
2018/09/25	40	37.45	0	0.00	37.45	40	1,803	2.22%
2018/09/17	0	0.00	6	32.60	32.90	-6	2,090	-0.29%
2018/09/13	2	34.80	0	0.00	33.60	2	2,305	0.09%
2018/09/12	4	34.15	0	0.00	33.75	4	2,307	0.17%
2018/09/10	0.1	32.95	0	0.00	32.95	0.1	2,334	0.00%
2018/09/05	1	34.80	0	0.00	35.10	1	2,415	0.04%
2018/08/31	0	0.00	0.8	35.60	35.30	-0.8	2,545	-0.03%
2018/08/27	0	0.00	5	36.70	37.15	-5	2,790	-0.18%
2018/08/23	5	37.78	0	0.00	38.20	5	2,896	0.17%
2018/08/15	0	0.00	1	33.70	33.15	-1	3,272	-0.03%
2018/08/13	0	0.00	4.2	35.10	35.10	-4.2	3,416	-0.12%
2018/08/06	0	0.00	1	37.30	37.30	-1	4,265	-0.02%
2018/08/03	0.7	37.90	0	0.00	37.95	0.7	4,580	0.02%
2018/08/01	1.8	38.46	0	0.00	38.65	1.8	4,964	0.04%
2018/07/30	0	0.00	0.4	40.75	40.75	-0.4	5,153	-0.01%
2018/07/17	1	15.65	0	0.00	15.85	1	5,248	0.02%
2018/07/11	0	0.00	9	15.10	15.15	-9	5,621	-0.16%
2018/07/04	2	16.00	0	0.00	16.10	2	7,627	0.03%
2018/06/28	1	18.05	0	0.00	17.75	1	8,279	0.01%
2018/06/05	0	0.00	1	18.50	18.50	-1	8,900	-0.01%
2018/05/24	1	19.25	0	0.00	19.30	1	8,710	0.01%
2018/05/22	0	0.00	1	18.95	18.95	-1	8,568	-0.01%
2018/05/18	1	18.85	5	19.10	19.50	-4	8,493	-0.05%
2018/05/17	5	19.66	1	19.15	19.15	4	8,462	0.05%
2018/05/16	0	0.00	27	20.55	20.30	-27	8,321	-0.32%
2018/05/15	15	20.87	20	20.73	20.85	-5	8,292	-0.06%
2018/05/14	0	0.00	25	20.26	20.30	-25	8,277	-0.30%
2018/05/10	2	21.28	4	21.00	20.90	-2	8,217	-0.02%
2018/05/09	5	21.25	3	20.80	21.50	2	8,186	0.02%
2018/05/08	0	0.00	16	21.10	20.90	-16	8,040	-0.20%
2018/05/04	3	21.17	0	0.00	20.05	3	7,744	0.04%
2018/05/03	2	22.00	6	21.75	21.40	-4	7,599	-0.05%
2018/05/02	0	0.00	18	24.57	23.70	-18	7,419	-0.24%
2018/04/30	19	23.93	6	23.18	24.20	13	7,147	0.18%
2018/04/27	25	21.27	5	19.45	22.00	20	6,924	0.29%
2018/04/26	2	22.13	0	0.00	21.45	2	6,817	0.03%
2018/04/25	0	0.00	5	23.40	23.80	-5	6,690	-0.07%
2018/04/24	5	24.74	4	24.35	24.00	1	6,694	0.01%
2018/04/20	10	25.73	0	0.00	25.40	10	6,824	0.15%
2018/04/19	27	25.99	0	0.00	25.90	27	6,738	0.40%
2018/04/17	20	24.85	0	0.00	24.05	20	6,658	0.30%
2018/04/16	4	24.46	1	23.80	24.30	3	6,680	0.04%
2018/04/13	1	25.50	4	25.70	25.50	-3	6,977	-0.04%
2018/04/12	5	25.91	11.1	26.03	26.40	-6.1	6,854	-0.09%
2018/04/11	9	24.62	4	24.91	26.05	5	6,572	0.08%
2018/04/10	13	23.37	2	22.65	23.70	11	5,896	0.19%
2018/04/09	0	0.00	0.1	22.10	22.10	-0.1	5,290	0.00%
2018/04/03	1	20.05	6.1	19.05	20.10	-5.1	5,118	-0.10%
2018/04/02	0	0.00	1	18.30	18.40	-1	4,878	-0.02%
2018/03/31	3	18.60	0	0.00	18.60	3	4,723	0.06%
2018/03/30	1	17.35	9.1	17.76	18.35	-8.1	4,498	-0.18%
2018/03/29	9	17.37	16.1	16.16	17.70	-7.1	4,080	-0.17%
2018/03/28	19	16.06	35	15.95	16.20	-16	3,675	-0.44%
2018/03/27	40	15.77	2	15.43	15.80	38	3,398	1.12%
2018/03/22	0	0.00	4	14.45	14.30	-4	3,114	-0.13%
2018/03/05	0	0.00	1	14.40	14.35	-1	3,012	-0.03%
2018/02/06	1	13.40	0	0.00	12.80	1	2,951	0.03%
2018/02/01	0	0.00	1	14.20	14.60	-1	2,930	-0.03%
2018/01/29	0	0.00	1	14.30	14.10	-1	3,116	-0.03%
2018/01/25	0	0.00	1	14.00	14.10	-1	3,154	-0.03%
2018/01/18	2	14.65	0	0.00	14.80	2	3,062	0.07%
2018/01/17	0	0.00	2.1	15.15	15.25	-2.1	2,957	-0.07%
2018/01/11	1	14.00	0	0.00	13.85	1	2,561	0.04%
2018/01/10	2	14.98	0	0.00	14.75	2	2,356	0.08%
2018/01/09	1	14.90	0.1	15.15	15.25	0.9	2,210	0.04%
2018/01/08	0	0.00	0.2	13.90	13.90	-0.2	1,768	-0.01%
2018/01/05	0	0.00	0.1	12.60	12.65	-0.1	1,616	-0.01%