台航 (2617)-凱基-中山券商分點個股進出

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

台航

(2617)

可現股當沖

股價
35.70
漲跌
▼0.30
漲幅
-0.83%
成交量
2,421張
產業
上市航運類股▲0.10%
469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

台航 (2617)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	36.15	0	0.00	35.70	1	2,460	0.04%
2024/05/03	0	0.00	1	36.40	36.00	-1	2,426	-0.04%
2024/05/02	1	36.80	0	0.00	36.35	1	2,388	0.04%
2024/04/30	0	0.00	1	37.25	37.20	-1	2,293	-0.04%
2024/04/29	0	0.00	14	37.32	36.80	-14	2,212	-0.63%
2024/04/26	12	35.91	0	0.00	36.20	12	2,124	0.56%
2024/04/25	0	0.00	2	35.40	35.30	-2	2,063	-0.10%
2024/04/22	0	0.00	0.2	34.90	34.80	-0.2	2,062	-0.01%
2024/04/19	0	0.00	2.1	34.82	34.70	-2.1	2,033	-0.10%
2024/04/16	16	34.48	0	0.00	34.00	16	2,038	0.78%
2024/04/15	13	35.33	0	0.00	35.25	13	2,083	0.62%
2024/04/01	0	0.00	1	34.70	34.70	-1	2,350	-0.04%
2024/03/29	1	34.55	2	34.30	34.40	-1	2,377	-0.04%
2024/03/22	0	0.00	1	34.75	34.85	-1	2,630	-0.04%
2024/03/21	0	0.00	1	35.10	35.15	-1	2,763	-0.04%
2024/03/14	13	36.23	3	36.47	36.15	10	2,858	0.35%
2024/03/13	12	35.98	40	36.00	36.00	-28	2,884	-0.97%
2024/03/12	0	0.00	4	36.10	36.25	-4	2,971	-0.13%
2024/03/11	0	0.00	2	35.45	35.70	-2	3,085	-0.06%
2024/03/07	0	0.00	0.2	35.00	35.00	-0.2	4,019	0.00%
2024/03/06	0	0.00	0.3	35.25	35.25	-0.3	4,135	-0.01%
2024/03/05	0	0.00	1	35.65	35.55	-1	4,158	-0.02%
2024/02/29	0	0.00	2	35.28	35.45	-2	4,256	-0.05%
2024/02/27	4	34.70	1	34.60	34.60	3	4,184	0.07%
2024/02/26	1	35.45	5	35.16	35.20	-4	4,109	-0.10%
2024/02/23	2	35.38	4	35.60	35.05	-2	4,054	-0.05%
2024/02/22	4	35.25	24	35.04	35.50	-20	3,989	-0.50%
2024/02/21	40	34.66	14.2	34.59	34.75	25.8	3,847	0.67%
2024/02/20	0.2	33.10	25	32.97	33.00	-24.8	3,619	-0.69%
2024/02/19	15	32.47	0	0.00	32.70	15	3,601	0.42%
2024/02/16	14	32.16	0	0.00	32.20	14	3,606	0.39%
2024/02/05	2	31.55	4	31.45	31.50	-2	3,612	-0.06%
2024/02/02	1	32.05	0	0.00	31.95	1	3,602	0.03%
2024/02/01	4	32.35	0	0.00	32.30	4	3,601	0.11%
2024/01/30	0	0.00	1	32.10	32.15	-1	3,625	-0.03%
2024/01/29	0	0.00	2	32.33	32.50	-2	3,629	-0.06%
2024/01/22	0	0.00	22	32.25	32.30	-22	3,645	-0.60%
2024/01/19	24	31.91	0	0.00	32.10	24	3,641	0.66%
2024/01/16	15	31.68	0	0.00	31.55	15	3,607	0.42%
2024/01/15	14	32.08	0	0.00	32.05	14	3,589	0.39%
2024/01/10	1	32.00	1	32.65	31.90	0	3,623	0.00%
2024/01/09	2	33.00	100	32.80	32.65	-98	3,590	-2.73%
2024/01/05	100	34.74	60	34.16	34.80	40	3,472	1.15%
2024/01/04	60	34.78	17	34.38	34.35	43	3,415	1.26%
2024/01/03	0	0.00	0.8	33.60	33.60	-0.8	3,315	-0.02%
2024/01/02	1	33.60	0	0.00	33.40	1	3,299	0.03%
2023/12/29	0	0.00	3	32.97	33.00	-3	3,257	-0.09%
2023/12/28	0	0.00	2	32.90	32.95	-2	3,253	-0.06%
2023/12/25	5	33.30	0	0.00	32.70	5	3,211	0.16%
2023/12/22	4	34.05	75	33.73	33.95	-71	3,163	-2.24%
2023/12/21	61	34.10	70	33.77	34.25	-9	3,115	-0.29%
2023/12/20	1	33.55	24	33.36	33.55	-23	3,018	-0.76%
2023/12/19	4	33.46	0	0.00	33.10	4	3,008	0.13%
2023/12/18	115	34.02	18	33.66	33.50	97	3,000	3.23%	大買/
2023/12/15	13	32.61	298	32.61	32.55	-285	2,974	-9.58%	大賣/鉅額交易
2023/12/14	15	32.64	42	32.40	32.45	-27	3,010	-0.90%
2023/12/13	25	33.26	2	33.25	33.10	23	2,998	0.77%
2023/12/12	1	33.25	0	0.00	33.15	1	3,037	0.03%
2023/12/11	1	33.25	0	0.00	33.20	1	3,034	0.03%
2023/12/08	3	33.80	1	33.70	33.65	2	2,985	0.07%
2023/12/07	2	34.10	0	0.00	33.95	2	2,922	0.07%
2023/12/06	6	34.91	4	35.23	35.50	2	2,807	0.07%
2023/12/05	130	36.59	22	37.03	36.05	108	2,630	4.11%	大買/鉅額交易
2023/12/04	79	33.92	66	34.63	35.35	13	1,913	0.68%
2023/12/01	20	32.30	14	32.41	32.15	6	1,618	0.37%
2023/11/30	51	31.39	0	0.00	31.30	51	1,476	3.45%
2023/11/28	150	31.10	2	31.03	31.00	148	1,408	10.51%	大買/鉅額交易
2023/11/27	2	30.30	1	30.35	29.90	1	1,276	0.08%
2023/11/22	0	0.00	3	29.25	29.25	-3	1,248	-0.24%
2023/11/17	1	29.60	0	0.00	29.50	1	1,292	0.08%
2023/11/16	0	0.00	1	29.40	29.40	-1	1,324	-0.08%
2023/11/15	15	29.23	0	0.00	29.25	15	1,383	1.08%
2023/11/14	15	29.07	0	0.00	28.90	15	1,580	0.95%
2023/11/13	2	29.13	0	0.00	29.00	2	1,614	0.12%
2023/11/08	20	28.75	0	0.00	28.60	20	1,620	1.23%
2023/11/03	20	28.20	0	0.00	28.50	20	1,606	1.25%
2023/11/01	0	0.00	2	27.40	27.20	-2	1,598	-0.13%
2023/10/25	0	0.00	3	28.47	28.50	-3	1,626	-0.18%
2023/10/20	1	28.70	0	0.00	28.90	1	1,652	0.06%
2023/10/16	15	28.78	0	0.00	28.80	15	1,667	0.90%
2023/10/13	14	29.03	0	0.00	29.00	14	1,693	0.83%
2023/10/12	2	28.80	0	0.00	29.10	2	1,705	0.12%
2023/10/06	1	29.15	1	29.15	29.10	0	1,712	0.00%
2023/10/05	0	0.00	1	28.60	28.55	-1	1,726	-0.06%
2023/10/04	2	28.60	1	28.55	28.50	1	1,743	0.06%
2023/10/03	1	28.65	0	0.00	28.65	1	1,768	0.06%
2023/09/27	6	29.30	1	29.20	29.20	5	1,793	0.28%
2023/09/22	1	29.50	4	29.55	29.60	-3	1,873	-0.16%
2023/09/21	3	30.58	6	30.30	30.20	-3	1,862	-0.16%
2023/09/20	13	30.86	4	30.89	30.70	9	1,819	0.49%
2023/09/19	1	30.35	1	30.90	30.10	0	1,699	0.00%
2023/09/18	6	29.72	5	29.70	30.00	1	1,641	0.06%
2023/09/15	6	29.68	9	29.65	29.60	-3	1,605	-0.19%
2023/09/14	40	28.51	0	0.00	28.65	40	1,524	2.62%
2023/09/13	41	27.75	6	27.70	27.75	35	1,504	2.33%
2023/09/11	0	0.00	3	27.75	27.70	-3	1,536	-0.20%
2023/09/06	0	0.00	1	28.30	28.10	-1	1,558	-0.06%
2023/08/29	1	28.20	1	28.35	28.25	0	1,618	0.00%
2023/08/24	1	28.70	0	0.00	28.55	1	1,615	0.06%
2023/08/22	3	29.25	3	29.20	29.25	0	1,598	0.00%
2023/08/18	4	30.16	16.2	30.31	30.50	-12.2	1,499	-0.82%
2023/08/16	16	26.91	0	0.00	26.90	16	1,242	1.29%
2023/08/15	16	26.92	0	0.00	26.85	16	1,240	1.29%
2023/08/02	0	0.00	1	27.20	27.25	-1	1,199	-0.08%
2023/07/28	0	0.00	2	28.50	28.05	-2	1,198	-0.17%
2023/07/27	1	27.70	0	0.00	27.70	1	1,187	0.08%
2023/07/25	0	0.00	11	27.02	27.05	-11	1,174	-0.94%
2023/07/24	2	27.50	0	0.00	27.30	2	1,159	0.17%
2023/07/20	5	28.24	6	28.25	28.40	-1	1,151	-0.09%
2023/07/19	6	30.70	0	0.00	30.55	6	1,140	0.53%
2023/07/14	16	30.71	3	30.70	30.65	13	1,082	1.20%
2023/07/13	53	30.60	1	30.60	30.50	52	1,086	4.79%
2023/07/12	109	30.91	0	0.00	30.70	109	1,077	10.12%	大買/鉅額交易
2023/07/05	0	0.00	5	31.80	31.70	-5	1,040	-0.48%
2023/07/04	0	0.00	2	31.70	31.65	-2	1,049	-0.19%
2023/07/03	3	31.55	8	31.54	31.75	-5	1,028	-0.49%
2023/06/30	1	30.45	0	0.00	30.50	1	976	0.10%
2023/06/28	2	30.30	0	0.00	30.25	2	975	0.21%
2023/06/20	2	30.50	0	0.00	30.50	2	1,084	0.18%
2023/06/19	0	0.00	1	30.65	30.60	-1	1,098	-0.09%
2023/06/15	10	31.00	0	0.00	31.10	10	1,102	0.91%
2023/06/14	12	30.70	0	0.00	30.80	12	1,114	1.08%
2023/06/13	13	30.30	0	0.00	30.30	13	1,135	1.15%
2023/06/09	0	0.00	1	30.70	30.50	-1	1,203	-0.08%
2023/06/08	3	30.35	5	30.15	30.20	-2	1,226	-0.16%
2023/06/07	3	30.05	0	0.00	29.95	3	1,316	0.23%
2023/06/06	0	0.00	3	29.60	29.70	-3	1,393	-0.22%
2023/06/05	0	0.00	5	29.20	29.25	-5	1,469	-0.34%
2023/06/02	6	29.06	0	0.00	29.10	6	1,623	0.37%
2023/06/01	2	28.90	0	0.00	28.85	2	1,674	0.12%
2023/05/30	1	29.30	7	29.27	29.10	-6	1,857	-0.32%
2023/05/29	1	29.25	0	0.00	29.35	1	1,955	0.05%
2023/05/26	4	29.33	0	0.00	29.00	4	2,088	0.19%
2023/05/25	2	29.85	0	0.00	29.80	2	2,169	0.09%
2023/05/22	0	0.00	1	30.00	30.20	-1	2,207	-0.05%
2023/05/19	100	30.06	0	0.00	30.00	100	2,206	4.53%
2023/05/16	15	30.15	0	0.00	30.10	15	2,206	0.68%
2023/05/15	27	29.74	0	0.00	29.85	27	2,205	1.22%
2023/05/09	1	29.70	2	29.95	29.60	-1	2,220	-0.05%
2023/05/08	4	30.15	0	0.00	30.05	4	2,212	0.18%
2023/05/05	5	30.33	0	0.00	30.15	5	2,223	0.22%
2023/05/04	6	30.33	0	0.00	30.30	6	2,242	0.27%
2023/05/03	1	30.80	0	0.00	30.75	1	2,226	0.04%
2023/04/27	1	31.00	0.2	30.95	31.10	0.8	2,241	0.04%
2023/04/25	0	0.00	3	31.55	31.05	-3	2,234	-0.13%
2023/04/19	0	0.00	5	32.26	32.20	-5	2,226	-0.22%
2023/04/14	15	32.69	1	32.55	32.70	14	2,246	0.62%
2023/04/13	13	32.50	1	32.50	32.60	12	2,242	0.54%
2023/04/12	2	32.18	1	32.20	32.30	1	2,242	0.04%
2023/04/11	0	0.00	10	32.35	32.35	-10	2,241	-0.45%
2023/04/10	0	0.00	1	32.70	32.40	-1	2,240	-0.04%
2023/03/30	0	0.00	0	30.95	30.80	0	2,339	0.00%
2023/03/29	10	30.70	0	0.00	30.75	10	2,367	0.42%
2023/03/27	4	30.95	1	31.50	31.50	3	2,422	0.12%
2023/03/24	1	31.24	0	0.00	30.85	1	2,456	0.04%
2023/03/23	1	31.00	0	0.00	30.90	1	2,457	0.04%
2023/03/21	0	0.00	7	33.10	33.10	-7	2,383	-0.29%
2023/03/20	0	0.00	1	33.60	33.10	-1	2,379	-0.04%
2023/03/16	3	33.08	2	33.28	33.05	1	2,365	0.04%
2023/03/15	13	33.58	2	33.85	33.15	11	2,335	0.47%
2023/03/14	20	33.03	11	33.55	33.35	9	2,310	0.39%
2023/03/13	2	33.28	0	0.00	33.40	2	2,270	0.09%
2023/03/10	4	33.99	1	34.45	33.75	3	2,230	0.13%
2023/03/09	1	34.50	4	34.10	34.30	-3	2,144	-0.14%
2023/03/08	6	33.41	3	33.85	33.55	3	2,054	0.15%
2023/03/07	7	33.44	15.1	33.69	33.85	-8.1	1,981	-0.41%
2023/03/06	41	31.73	52	31.97	31.95	-11	1,855	-0.59%
2023/03/03	112	31.64	74	31.15	32.10	38	1,825	2.08%	大買/
2023/03/02	15	31.16	5	31.34	31.25	10	1,743	0.57%
2023/03/01	33	30.10	6	30.08	29.85	27	1,635	1.65%
2023/02/24	53	29.99	13	29.70	30.00	40	1,533	2.61%
2023/02/23	1	29.20	10	28.79	28.85	-9	1,399	-0.64%
2023/02/21	0	0.00	4	27.50	27.55	-4	1,271	-0.31%
2023/02/15	14	27.01	0	0.00	27.05	14	1,307	1.07%
2023/02/14	13	26.97	0	0.00	27.15	13	1,315	0.99%
2023/02/13	0	0.00	2	26.65	26.80	-2	1,320	-0.15%
2023/02/10	0.1	26.95	0	0.00	26.95	0.1	1,352	0.01%
2023/02/09	0	0.00	1	27.25	27.20	-1	1,357	-0.07%
2023/02/06	1	27.05	1	27.05	27.05	0	1,362	0.00%
2023/02/02	5	27.40	0	0.00	27.30	5	1,360	0.37%
2023/02/01	1	26.75	4	26.68	26.80	-3	1,342	-0.22%
2023/01/30	1	26.20	0	0.00	26.25	1	1,322	0.08%
2023/01/16	14	26.02	0	0.00	26.00	14	1,310	1.07%
2023/01/13	14	26.06	10	26.00	25.95	4	1,311	0.31%
2023/01/11	1	26.40	1	26.25	26.25	0	1,325	0.00%
2023/01/09	3	25.90	0	0.00	25.90	3	1,326	0.23%
2023/01/06	2	25.80	0	0.00	25.85	2	1,332	0.15%
2023/01/05	10	26.35	0	0.00	25.85	10	1,355	0.74%
2022/12/30	2	26.90	0	0.00	26.90	2	1,337	0.15%
2022/12/23	0	0.00	1	27.30	27.25	-1	1,376	-0.07%
2022/12/22	4	28.00	8	27.61	27.60	-4	1,373	-0.29%
2022/12/21	1	27.10	0	0.00	27.00	1	1,268	0.08%
2022/12/20	1	27.30	1	26.50	26.50	0	1,255	0.00%
2022/12/19	7	26.71	7	27.35	26.65	0	1,267	0.00%
2022/12/16	4	27.20	5	27.54	27.30	-1	1,276	-0.08%
2022/12/14	13	26.29	0	0.00	26.30	13	1,301	1.00%
2022/12/13	13	26.67	0	0.00	26.65	13	1,301	1.00%
2022/12/12	1	26.45	0	0.00	26.35	1	1,320	0.08%
2022/12/08	1	26.00	0	0.00	26.25	1	1,401	0.07%
2022/12/07	2	25.65	0	0.00	25.65	2	1,414	0.14%
2022/12/06	1	25.95	0	0.00	25.85	1	1,411	0.07%
2022/12/01	3	26.75	5	26.98	26.70	-2	1,458	-0.14%
2022/11/16	13	25.73	0	0.00	25.50	13	1,445	0.90%
2022/11/15	13	25.55	0	0.00	25.60	13	1,442	0.90%
2022/11/11	0	0.00	5	25.30	25.15	-5	1,440	-0.35%
2022/11/10	0	0.00	2	24.95	25.00	-2	1,427	-0.14%
2022/11/08	5	25.20	0	0.00	25.00	5	1,439	0.35%
2022/11/04	6	23.62	6	23.68	23.70	0	1,435	0.00%
2022/11/01	2	23.23	0	0.00	23.15	2	1,479	0.14%
2022/10/31	2	23.38	0	0.00	23.25	2	1,477	0.14%
2022/10/21	1	23.75	0	0.00	23.60	1	1,515	0.07%
2022/10/20	0	0.00	30	23.35	23.85	-30	1,527	-1.96%
2022/10/17	0	0.00	9	23.30	23.85	-9	1,563	-0.58%
2022/10/14	25	24.34	0	0.00	24.40	25	1,622	1.54%
2022/10/13	23	24.29	0	0.00	23.60	23	1,626	1.41%
2022/10/07	4	26.29	4	26.15	26.15	0	1,626	0.00%
2022/10/06	0	0.00	1	26.25	26.30	-1	1,638	-0.06%
2022/10/03	3	25.00	6	25.18	25.25	-3	1,672	-0.18%
2022/09/30	4	24.48	0	0.00	24.70	4	1,681	0.24%
2022/09/29	2	25.10	0	0.00	24.85	2	1,677	0.12%
2022/09/28	6	25.58	3	25.60	24.55	3	1,683	0.18%
2022/09/27	7	26.46	7	26.25	26.45	0	1,662	0.00%
2022/09/23	5	28.53	4	28.68	28.25	1	1,662	0.06%
2022/09/22	3	28.13	2	28.20	27.90	1	1,623	0.06%
2022/09/21	13	28.40	14	28.28	28.15	-1	1,606	-0.06%
2022/09/19	3	28.13	1	27.20	27.10	2	1,615	0.12%
2022/09/16	2	28.28	2	28.43	28.50	0	1,617	0.00%
2022/09/15	23	28.58	3	28.18	28.40	20	1,656	1.21%
2022/09/14	12	27.18	0	0.00	27.35	12	1,641	0.73%
2022/09/13	12	26.65	0	0.00	26.60	12	1,641	0.73%
2022/09/12	0	0.00	1	26.35	26.45	-1	1,712	-0.06%
2022/09/08	2	25.73	0	0.00	25.85	2	1,736	0.12%
2022/09/07	15	25.98	14	26.25	25.95	1	1,769	0.06%
2022/09/05	2	25.88	1	26.20	26.20	1	1,803	0.06%
2022/09/02	5	26.38	0	0.00	26.20	5	1,821	0.27%
2022/09/01	1	26.80	0	0.00	26.80	1	1,814	0.06%
2022/08/31	4	27.18	0	0.00	27.15	4	1,827	0.22%
2022/08/30	1	27.50	0	0.00	27.40	1	1,827	0.05%
2022/08/29	0	0.00	1	27.60	27.45	-1	1,827	-0.05%
2022/08/25	0	0.00	1	28.70	28.65	-1	1,852	-0.05%
2022/08/24	2	28.55	0.9	28.15	28.25	1.1	1,870	0.06%
2022/08/23	3	28.53	1	28.65	28.60	2	1,895	0.11%
2022/08/22	4	28.94	1	28.95	28.80	3	1,950	0.15%
2022/08/19	0	0.00	1	29.45	29.40	-1	1,985	-0.05%
2022/08/18	3	29.42	3	29.67	29.65	0	2,087	0.00%
2022/08/17	8	29.44	0	0.00	29.40	8	2,142	0.37%
2022/08/16	23	29.53	1	29.50	29.20	22	2,214	0.99%
2022/08/15	23	29.24	0	0.00	29.70	23	2,284	1.01%
2022/08/11	3	29.20	3	29.08	29.05	0	2,316	0.00%
2022/08/10	6	28.48	6	28.70	29.10	0	2,309	0.00%
2022/08/05	1	27.80	1	27.75	27.80	0	2,339	0.00%
2022/07/29	1	29.05	1	28.70	28.75	0	2,563	0.00%
2022/07/28	1	28.50	0	0.00	28.55	1	2,642	0.04%
2022/07/25	11	28.25	11	28.35	28.30	0	3,082	0.00%
2022/07/22	0	0.00	9	28.48	28.55	-9	3,126	-0.29%
2022/07/21	6	27.98	0	0.00	28.00	6	3,129	0.19%
2022/07/14	13	26.51	5	26.20	26.70	8	3,834	0.21%
2022/07/13	11	27.95	15	27.98	27.95	-4	3,876	-0.10%
2022/07/11	0	0.00	1	28.80	28.85	-1	3,917	-0.03%
2022/07/05	2	28.23	1	28.10	28.25	1	4,013	0.02%
2022/07/04	2	27.15	0	0.00	27.50	2	4,022	0.05%
2022/07/01	3	28.67	0	0.00	27.05	3	4,030	0.07%
2022/06/29	3	30.20	4	30.34	30.05	-1	4,032	-0.02%
2022/06/28	1	30.90	2	30.58	30.95	-1	4,031	-0.02%
2022/06/27	6	30.44	5	30.64	31.15	1	4,038	0.02%
2022/06/24	0	0.00	11	29.05	29.05	-11	4,014	-0.27%
2022/06/23	2	27.90	0	0.00	28.25	2	3,997	0.05%
2022/06/22	2	29.13	2	29.43	28.65	0	3,961	0.00%
2022/06/21	2	30.20	0	0.00	30.10	2	3,916	0.05%
2022/06/20	5	30.74	6	31.30	29.50	-1	3,901	-0.03%
2022/06/16	5	33.99	11	34.06	33.30	-6	3,810	-0.16%
2022/06/15	12	34.39	0	0.00	34.00	12	3,793	0.32%
2022/06/14	10	34.31	0	0.00	34.45	10	3,818	0.26%
2022/06/13	2	35.65	5	35.21	34.95	-3	3,855	-0.08%
2022/06/10	2	36.20	0	0.00	36.35	2	4,016	0.05%
2022/06/06	7	37.44	7	37.91	37.15	0	4,673	0.00%
2022/06/02	10	37.45	1	37.35	37.35	9	4,711	0.19%
2022/05/30	15	37.77	8	37.88	37.85	7	5,023	0.14%
2022/05/27	10	37.44	1	37.65	37.75	9	5,214	0.17%
2022/05/26	21	37.48	25	37.77	37.80	-4	5,552	-0.07%
2022/05/25	7	36.84	10	36.60	36.90	-3	5,826	-0.05%
2022/05/24	3	36.12	3	36.50	36.15	0	5,823	0.00%
2022/05/23	1	35.45	1	36.20	35.70	0	5,800	0.00%
2022/05/20	0	0.00	2	34.60	34.30	-2	5,765	-0.03%
2022/05/18	1	34.70	0	0.00	34.65	1	5,928	0.02%
2022/05/16	9	34.87	1	35.00	35.15	8	5,894	0.14%
2022/05/13	10	35.51	8.2	35.40	35.20	1.9	5,874	0.03%
2022/05/12	2	35.65	0	0.00	35.00	2	5,865	0.03%
2022/05/11	6	36.28	4	36.05	36.05	2	5,827	0.03%
2022/05/10	11	36.50	0	0.00	36.45	11	5,829	0.19%
2022/05/09	1	37.90	0	0.00	36.40	1	5,782	0.02%
2022/05/06	7	37.70	9	37.82	37.80	-2	5,754	-0.03%
2022/05/05	1	38.70	0	0.00	38.15	1	5,736	0.02%
2022/05/04	1	37.80	7	38.23	37.95	-6	5,665	-0.11%
2022/05/03	5	36.45	10	36.90	36.95	-5	5,519	-0.09%
2022/04/29	40	37.27	21	37.88	37.75	19	5,440	0.35%
2022/04/28	2	36.40	2	36.35	36.20	0	5,269	0.00%
2022/04/27	0	0.00	1	35.65	35.45	-1	5,215	-0.02%
2022/04/26	18	36.81	8	37.03	36.05	10	5,199	0.19%
2022/04/25	13	37.39	11	36.35	36.40	2	5,137	0.04%
2022/04/22	13	38.78	14	38.41	38.70	-1	5,069	-0.02%
2022/04/21	25	39.02	22	38.83	39.00	3	4,998	0.06%
2022/04/20	20	38.93	22	38.78	38.40	-2	4,826	-0.04%
2022/04/19	9	36.83	11	36.87	36.85	-2	4,454	-0.04%
2022/04/18	0	0.00	2	36.40	35.75	-2	4,411	-0.05%
2022/04/15	1	37.80	0	0.00	37.05	1	4,384	0.02%
2022/04/14	9	37.07	1	37.00	36.85	8	4,347	0.18%
2022/04/13	10	36.87	2	37.00	36.75	8	4,339	0.18%
2022/04/11	11	37.47	1	37.70	36.55	10	4,313	0.23%
2022/04/08	1	36.60	1	36.35	36.65	0	4,272	0.00%
2022/04/07	2	36.38	1	36.85	35.20	1	4,266	0.02%
2022/04/06	16	36.91	2	36.85	36.85	14	4,259	0.33%
2022/04/01	1	36.60	2	36.38	36.80	-1	4,250	-0.02%
2022/03/31	1	36.15	1	36.35	36.20	0	4,237	0.00%
2022/03/25	5	34.97	6	34.85	34.85	-1	4,305	-0.02%
2022/03/23	0	0.00	2	35.73	35.55	-2	4,386	-0.05%
2022/03/22	1	35.55	1	35.70	35.55	0	4,418	0.00%
2022/03/21	3	36.07	3	35.92	35.95	0	4,460	0.00%
2022/03/18	2	35.85	1	35.90	36.05	1	4,515	0.02%
2022/03/17	64	35.94	8	36.00	36.05	56	4,523	1.24%
2022/03/16	15	35.72	16	35.55	35.30	-1	4,524	-0.02%
2022/03/15	18	37.05	6	37.28	36.15	12	4,513	0.27%
2022/03/14	6	37.49	4	37.84	37.10	2	4,523	0.04%
2022/03/11	27	37.58	5	37.10	37.10	22	4,531	0.49%
2022/03/10	42	37.50	19	37.67	37.25	23	4,535	0.51%
2022/03/09	9	35.15	3	35.32	35.95	6	4,249	0.14%
2022/03/04	15	37.57	7	37.74	37.35	8	4,258	0.19%
2022/03/03	0	0.00	4	37.06	37.10	-4	4,153	-0.10%
2022/03/02	9	37.32	11	37.53	37.05	-2	4,109	-0.05%
2022/03/01	31	36.78	4	36.75	37.00	27	3,904	0.69%
2022/02/25	5	37.22	8	37.49	37.70	-3	3,571	-0.08%
2022/02/24	6	35.49	3	35.63	34.30	3	3,230	0.09%
2022/02/23	2	35.60	2	35.85	35.50	0	3,257	0.00%
2022/02/22	5	35.29	1	35.70	34.60	4	3,247	0.12%
2022/02/21	22	36.36	27	36.05	35.55	-5	3,245	-0.15%
2022/02/18	13	35.18	1	35.15	35.50	12	3,135	0.38%
2022/02/16	10	34.40	1	34.60	34.40	9	3,221	0.28%
2022/02/15	9	34.52	0	0.00	34.00	9	3,303	0.27%
2022/02/14	0	0.00	1	34.65	34.50	-1	3,446	-0.03%
2022/02/11	1	35.60	0	0.00	35.10	1	3,654	0.03%
2022/02/10	4	35.33	4	35.18	35.25	0	3,859	0.00%
2022/02/08	2	34.28	2	34.38	34.55	0	3,933	0.00%
2022/01/21	0	0.00	100	32.60	32.40	-100	4,301	-2.33%
2022/01/14	11	33.98	0	0.00	34.10	11	4,507	0.24%
2022/01/13	10	34.59	0	0.00	34.45	10	4,575	0.22%
2022/01/07	1	35.60	0	0.00	35.55	1	4,793	0.02%
2022/01/05	3	36.75	0	0.00	36.65	3	4,971	0.06%
2022/01/03	0	0.00	1	36.60	36.70	-1	5,349	-0.02%
2021/12/30	2	37.15	0	0.00	37.15	2	5,541	0.04%
2021/12/28	1	37.65	2	37.73	37.40	-1	5,745	-0.02%
2021/12/27	1	37.20	5	37.46	37.05	-4	5,991	-0.07%
2021/12/24	1	37.20	7	37.21	37.25	-6	6,528	-0.09%
2021/12/23	1	37.60	0	0.00	37.55	1	6,656	0.02%
2021/12/22	1	38.10	2	38.23	38.05	-1	6,735	-0.01%
2021/12/21	1	38.50	0	0.00	38.30	1	6,770	0.01%
2021/12/20	2	37.65	1	37.85	37.60	1	6,739	0.01%
2021/12/17	0	0.00	2	38.28	38.00	-2	6,768	-0.03%
2021/12/15	7	37.29	1	37.45	38.10	6	6,734	0.09%
2021/12/14	5	37.90	31	37.25	36.85	-26	6,737	-0.39%
2021/12/13	10	38.36	2	38.53	38.25	8	6,729	0.12%
2021/12/10	2	38.03	1	38.30	38.00	1	6,800	0.01%
2021/12/09	74	39.01	1	38.80	38.95	73	6,843	1.07%
2021/12/08	56	39.30	3	39.95	39.40	53	6,923	0.77%
2021/12/06	0	0.00	8	38.14	38.35	-8	6,772	-0.12%
2021/12/03	5	37.53	0	0.00	37.10	5	6,759	0.07%
2021/12/02	3	37.80	1	37.35	38.05	2	6,874	0.03%
2021/11/30	0	0.00	5	37.54	37.80	-5	6,976	-0.07%
2021/11/29	1	36.40	1	36.20	35.85	0	7,112	0.00%
2021/11/26	2	36.60	0	0.00	35.85	2	7,262	0.03%
2021/11/24	1	37.65	0	0.00	37.30	1	7,560	0.01%
2021/11/22	0	0.00	1	37.30	37.25	-1	7,920	-0.01%
2021/11/19	2	35.80	0	0.00	35.65	2	8,291	0.02%
2021/11/18	0	0.00	2	36.50	36.60	-2	9,527	-0.02%
2021/11/17	1	36.35	0	0.00	36.35	1	10,128	0.01%
2021/11/16	13	37.53	2	37.85	37.35	11	11,082	0.10%
2021/11/15	8	36.81	0	0.00	36.25	8	12,804	0.06%
2021/11/12	2	37.20	2	37.50	37.20	0	13,189	0.00%
2021/11/11	6	38.46	5	38.81	37.60	1	13,202	0.01%
2021/11/10	8	38.59	6	38.50	38.60	2	13,197	0.02%
2021/11/09	34	38.18	35	37.27	37.70	-1	13,187	-0.01%
2021/11/08	0	0.00	1	36.50	37.00	-1	13,101	-0.01%
2021/11/05	2	35.35	1	36.00	35.65	1	13,150	0.01%
2021/11/03	4	37.01	2	37.38	36.30	2	13,227	0.02%
2021/11/02	0	35.75	4	36.34	35.75	-4	13,285	-0.03%
2021/11/01	0	0.00	1	36.00	35.10	-1	13,263	-0.01%
2021/10/29	2	34.65	4	35.00	35.05	-2	13,282	-0.02%
2021/10/28	2	35.35	1	34.85	34.60	1	13,357	0.01%
2021/10/27	1	35.25	3	35.03	34.80	-2	13,479	-0.01%
2021/10/26	1	36.00	0	0.00	35.55	1	13,721	0.01%
2021/10/25	2	35.05	2	36.15	36.10	0	14,064	0.00%
2021/10/21	0	36.70	1	36.75	36.30	-1	14,440	-0.01%
2021/10/20	1	36.45	0	0.00	36.15	1	14,514	0.01%
2021/10/19	3	36.85	3	36.95	36.80	0	14,714	0.00%
2021/10/18	93	35.16	141	35.53	36.55	-48	14,926	-0.32%	大賣/
2021/10/15	100	37.13	101	37.30	37.55	-1	15,193	-0.01%	大賣/
2021/10/14	113	36.51	108	36.06	37.10	5	15,365	0.03%	大買/大賣/
2021/10/13	67	37.84	66	38.23	36.60	1	15,527	0.01%
2021/10/12	122	37.81	125	38.01	37.10	-3	16,527	-0.02%	大買/大賣/
2021/10/08	54	40.53	2	40.30	40.20	52	17,224	0.30%
2021/10/07	6	40.56	8	40.81	40.95	-2	17,533	-0.01%
2021/10/06	1	37.54	1	38.30	37.25	0	17,915	0.00%
2021/10/05	3	38.62	6	38.48	39.45	-3	18,252	-0.02%
2021/10/04	12	41.58	8	40.15	38.85	4	18,607	0.02%
2021/10/01	14	44.91	14	44.62	43.10	0	19,128	0.00%
2021/09/30	3	43.35	0	0.00	44.80	3	19,679	0.02%
2021/09/29	5	43.08	4	43.79	42.60	1	20,483	0.00%
2021/09/28	0	0.00	26	43.21	43.15	-26	21,363	-0.12%
2021/09/24	1	45.20	0	0.00	45.40	1	25,526	0.00%
2021/09/23	2	44.48	1	45.05	44.40	1	26,866	0.00%
2021/09/22	0	0.00	1	44.05	44.00	-1	28,031	0.00%
2021/09/15	32	45.68	2	45.13	45.65	30	31,814	0.09%
2021/09/14	14	46.02	4	45.80	44.75	10	32,592	0.03%
2021/09/13	5	46.14	3	46.75	45.65	2	34,744	0.01%
2021/09/10	0	0.00	2	45.53	45.75	-2	34,972	-0.01%
2021/09/09	2	45.65	1	46.35	45.10	1	35,510	0.00%
2021/09/08	4	46.20	1	46.00	46.40	3	36,297	0.01%
2021/09/07	3	46.53	8	47.43	45.80	-5	37,140	-0.01%
2021/09/06	3	46.05	3	45.50	45.05	0	37,787	0.00%
2021/09/03	3	47.50	1	48.40	47.40	2	38,385	0.01%
2021/09/02	3	48.40	6	47.70	48.70	-3	38,491	-0.01%
2021/09/01	11	48.27	6	48.63	47.45	5	39,147	0.01%
2021/08/31	18	50.71	11	50.68	50.10	7	39,133	0.02%
2021/08/30	9	51.36	5	52.44	51.40	4	39,309	0.01%
2021/08/27	14	51.22	5	51.80	50.90	9	39,498	0.02%
2021/08/26	17	53.56	11	53.14	53.30	6	40,366	0.01%
2021/08/25	22	53.05	64	53.40	54.00	-42	40,832	-0.10%
2021/08/24	90	55.40	81	54.90	53.50	9	40,500	0.02%
2021/08/23	49	52.21	27	52.67	52.90	22	39,337	0.06%
2021/08/20	61	49.30	36	48.63	48.10	25	38,826	0.06%
2021/08/19	50	51.00	32	51.34	49.25	18	37,905	0.05%
2021/08/18	0	0.00	9	46.43	47.85	-9	36,185	-0.02%
2021/08/17	19	44.51	10	44.20	43.50	9	35,898	0.03%
2021/08/16	21	44.09	12	44.40	43.35	9	36,036	0.02%
2021/08/13	20	45.41	7.1	45.77	44.80	12.9	36,035	0.04%
2021/08/12	2	44.10	8	44.38	45.25	-6	35,960	-0.02%
2021/08/11	2	42.85	2	42.23	43.15	0	36,021	0.00%
2021/08/10	2	44.73	1	44.40	44.25	1	36,403	0.00%
2021/08/09	4	45.60	4	46.36	45.00	0	36,597	0.00%
2021/08/06	4	45.99	7	46.21	45.70	-3	36,906	-0.01%
2021/08/05	13	44.80	1	45.10	44.10	12	36,977	0.03%
2021/08/04	1	45.45	3	45.45	45.45	-2	37,239	-0.01%
2021/08/03	4	45.36	3	45.43	45.35	1	37,965	0.00%
2021/08/02	10	44.32	8	44.92	45.60	2	38,908	0.01%
2021/07/30	9	46.04	9	46.88	44.50	0	39,585	0.00%
2021/07/29	14	46.46	25	46.60	47.95	-11	40,372	-0.03%
2021/07/28	24	44.71	18	45.24	44.35	6	40,923	0.01%
2021/07/27	18	46.46	20	46.90	44.60	-2	42,247	0.00%
2021/07/26	3	49.32	11	49.15	48.00	-8	42,885	-0.02%
2021/07/23	22	50.81	5	51.06	50.00	17	43,277	0.04%
2021/07/22	5	49.73	5	49.15	48.70	0	43,697	0.00%
2021/07/21	10	51.28	8	52.28	50.00	2	44,865	0.00%
2021/07/20	9	54.03	8	53.04	53.90	1	44,736	0.00%
2021/07/19	7	56.93	14	57.39	56.40	-7	45,062	-0.02%
2021/07/16	43	60.97	43	58.34	57.00	0	45,618	0.00%
2021/07/15	41	57.01	34	58.23	59.50	7	45,165	0.02%
2021/07/14	17	55.08	163	55.98	54.10	-146	44,444	-0.33%	大賣/鉅額交易
2021/07/13	45	60.50	171	58.97	57.90	-126	43,927	-0.29%	大賣/鉅額交易
2021/07/12	10	63.20	23	63.73	61.70	-13	43,658	-0.03%
2021/07/09	19	64.55	22	64.79	63.00	-3	43,275	-0.01%
2021/07/08	47	67.11	41	67.67	66.40	6	43,108	0.01%
2021/07/07	39.1	66.90	80.7	66.94	66.50	-41.6	42,533	-0.10%
2021/07/06	33	68.72	33	68.82	66.90	0	41,570	0.00%
2021/07/05	50	69.42	60	70.26	67.80	-10	40,676	-0.02%
2021/07/02	103	74.03	114.4	74.75	73.80	-11.4	39,759	-0.03%	大買/大賣/
2021/07/01	76.1	70.44	73	70.41	71.90	3.1	37,866	0.01%
2021/06/30	100	61.89	51	62.64	65.50	49	35,676	0.14%
2021/06/29	47	62.01	34	61.90	59.60	13	34,377	0.04%
2021/06/28	42.2	61.78	22	61.56	62.00	20.2	33,307	0.06%
2021/06/25	26.3	59.36	36	58.85	58.10	-9.7	32,053	-0.03%
2021/06/24	29	58.45	30.6	58.88	57.70	-1.6	31,133	-0.01%
2021/06/23	28.1	56.80	20	58.33	55.90	8.1	29,731	0.03%
2021/06/22	93	61.99	108	61.44	62.10	-15	28,969	-0.05%	大賣/
2021/06/21	4	56.30	7	57.30	57.30	-3	26,873	-0.01%
2021/06/18	41	50.56	7	52.10	52.10	34	26,952	0.13%
2021/06/17	48	46.72	38	46.79	47.40	10	26,789	0.04%
2021/06/16	80	46.88	75	46.26	44.85	5	26,399	0.02%
2021/06/15	36	45.62	32.5	45.54	46.50	3.5	25,661	0.01%
2021/06/11	40	44.62	13	44.65	43.75	27	24,840	0.11%
2021/06/10	6	41.38	5.2	41.87	42.05	0.8	24,204	0.00%
2021/06/09	17	43.71	26	44.25	42.75	-9	24,087	-0.04%
2021/06/08	15	41.66	9	43.13	43.60	6	23,307	0.03%
2021/06/07	5	41.41	14	39.39	39.65	-9	23,151	-0.04%
2021/06/04	20	45.85	31	45.47	42.60	-11	22,848	-0.05%
2021/06/03	92	47.42	26	46.52	46.00	66	22,487	0.29%
2021/06/02	5	43.93	18	45.85	46.20	-13	21,492	-0.06%
2021/06/01	5.1	39.03	3	39.23	42.00	2.1	20,843	0.01%
2021/05/31	1.1	39.50	29	38.63	38.20	-27.9	20,722	-0.13%
2021/05/28	18	38.24	36	37.13	38.40	-18	20,617	-0.09%
2021/05/27	4.1	36.54	9	36.81	36.40	-4.9	20,505	-0.02%
2021/05/26	5	35.27	34	36.05	35.85	-29	20,438	-0.14%
2021/05/25	42.4	37.69	20	35.53	36.00	22.4	20,370	0.11%
2021/05/24	43	37.38	20.1	37.39	37.55	23	20,229	0.11%
2021/05/21	19.2	34.45	6	34.53	35.40	13.2	20,027	0.07%
2021/05/20	11	34.77	6	32.97	32.20	5	19,942	0.03%
2021/05/19	19.4	34.19	13	34.52	35.00	6.4	19,994	0.03%
2021/05/18	10	31.94	11	32.10	33.00	-1	19,882	-0.01%
2021/05/17	0	0.00	3	30.00	30.00	-3	19,380	-0.02%
2021/05/14	35.5	35.11	106	33.87	33.30	-70.5	19,113	-0.37%	大賣/
2021/05/13	23	37.39	48	37.00	37.00	-25	18,689	-0.13%
2021/05/12	4	41.24	17	41.72	41.10	-13	18,363	-0.07%
2021/05/11	30	48.40	63	49.70	45.65	-33	18,059	-0.18%
2021/05/10	54	50.79	33	51.30	50.70	21	17,286	0.12%
2021/05/07	78.1	48.52	15	47.44	48.65	63.1	16,230	0.39%
2021/05/06	47	48.98	123.1	48.65	48.70	-76.1	15,395	-0.49%	大賣/
2021/05/05	70	45.99	16	45.01	46.85	54	14,341	0.38%
2021/05/04	70	45.98	69.9	46.91	42.60	0.1	13,422	0.00%
2021/05/03	41	45.78	71	45.70	46.35	-30	11,865	-0.25%
2021/04/29	54	42.10	6	41.41	42.15	48	10,976	0.44%
2021/04/28	12	41.19	8	41.11	40.45	4	10,444	0.04%
2021/04/27	21.9	41.54	28	41.85	41.15	-6.1	9,815	-0.06%
2021/04/26	10	35.63	6	37.88	38.35	4	8,392	0.05%
2021/04/23	22	36.22	16	36.54	34.90	6	8,181	0.07%
2021/04/22	28	38.50	73	38.29	37.70	-45	7,717	-0.58%
2021/04/21	63	36.12	44	36.43	36.55	19	6,984	0.27%
2021/04/20	1	33.25	1	33.25	33.25	0	6,430	0.00%
2021/04/16	25	25.97	12	27.50	27.50	13	6,441	0.20%
2021/04/14	41	25.18	2	25.65	25.10	39	6,147	0.63%
2021/04/13	18	24.88	3	25.22	25.00	15	5,884	0.25%
2021/04/12	0	0.00	5	24.22	24.45	-5	5,737	-0.09%
2021/04/08	1	24.20	16	24.20	24.15	-15	5,884	-0.25%
2021/04/07	1	24.00	0	0.00	24.15	1	5,875	0.02%
2021/04/06	2	24.08	25	23.98	23.95	-23	6,068	-0.38%
2021/04/01	6	23.65	7	24.14	23.70	-1	6,187	-0.02%
2021/03/31	3	24.53	16	24.34	24.00	-13	6,138	-0.21%
2021/03/30	6	23.77	8	23.83	24.15	-2	6,039	-0.03%
2021/03/29	44	23.93	22	24.55	24.50	22	6,021	0.37%
2021/03/26	1	23.70	2	23.35	23.30	-1	6,007	-0.02%
2021/03/25	3	23.08	2	23.20	22.80	1	6,218	0.02%
2021/03/24	2	24.15	7	24.15	23.75	-5	6,263	-0.08%
2021/03/23	33	24.90	495	24.01	23.95	-462	6,132	-7.53%	大賣/鉅額交易
2021/03/22	17	24.54	9	24.66	25.40	8	5,703	0.14%
2021/03/19	502	23.68	21	22.82	23.10	481	5,313	9.05%	大買/鉅額交易
2021/03/18	11	21.70	6	21.82	22.10	5	4,872	0.10%
2021/03/17	3	21.07	5	21.05	21.05	-2	4,723	-0.04%
2021/03/16	21	21.32	9	21.42	21.30	12	4,744	0.25%
2021/03/15	27	21.13	1	21.25	21.60	26	4,931	0.53%
2021/03/12	1	20.60	27	20.49	20.65	-26	4,930	-0.53%
2021/03/10	1	20.00	0	0.00	20.15	1	4,855	0.02%
2021/03/09	0	0.00	50	20.33	20.45	-50	4,957	-1.01%
2021/03/08	31	20.20	51	20.19	19.95	-20	4,910	-0.41%
2021/03/05	0	0.00	10	20.30	19.85	-10	4,905	-0.20%
2021/03/03	0	0.00	1	19.95	20.00	-1	5,120	-0.02%
2021/03/02	0	0.00	1	19.75	19.60	-1	5,357	-0.02%
2021/02/26	2	19.93	0	0.00	20.00	2	5,366	0.04%
2021/02/19	32	20.01	1	20.05	20.35	31	5,282	0.59%
2021/02/18	12	19.37	23	19.83	19.90	-11	5,096	-0.22%
2021/02/05	0	0.00	2	17.50	17.65	-2	5,041	-0.04%
2021/02/03	0	0.00	10	18.20	17.85	-10	5,071	-0.20%
2021/02/02	10	17.80	0	0.00	18.20	10	5,077	0.20%
2021/02/01	2	17.58	1	17.60	17.60	1	5,050	0.02%
2021/01/29	0	0.00	1	17.85	17.90	-1	5,034	-0.02%
2021/01/26	0	0.00	1	18.50	18.50	-1	4,975	-0.02%
2021/01/25	2	19.25	0	0.00	18.75	2	4,949	0.04%
2021/01/22	1	18.95	0	0.00	18.90	1	4,923	0.02%
2021/01/19	1	19.95	4	19.21	19.30	-3	4,835	-0.06%
2021/01/15	5	20.00	0	0.00	20.10	5	4,777	0.10%
2021/01/14	25	21.33	4	21.25	21.05	21	4,714	0.45%
2021/01/13	40	21.07	5	21.20	20.70	35	4,597	0.76%
2021/01/12	2	21.00	10	21.25	20.55	-8	4,503	-0.18%
2021/01/11	1	21.15	3	21.55	21.40	-2	4,403	-0.05%
2021/01/06	1	20.70	0	0.00	20.75	1	4,187	0.02%
2021/01/05	0	0.00	16	21.59	21.60	-16	4,125	-0.39%
2021/01/04	33	22.02	39	22.22	22.15	-6	4,051	-0.15%
2020/12/31	13	21.30	1	21.15	21.10	12	3,746	0.32%
2020/12/30	0	0.00	5	20.70	20.75	-5	3,693	-0.14%
2020/12/29	60	21.34	55	22.02	21.25	5	3,641	0.14%
2020/12/28	37	21.61	40	21.49	21.70	-3	3,379	-0.09%
2020/12/25	10	20.35	0	0.00	20.40	10	3,150	0.32%
2020/12/23	8	19.95	0	0.00	20.15	8	3,071	0.26%
2020/12/22	2	21.40	6	20.42	20.40	-4	3,005	-0.13%
2020/12/21	5	21.86	9	21.46	21.65	-4	2,836	-0.14%
2020/12/18	5	20.62	30	20.72	20.80	-25	2,502	-1.00%
2020/12/17	0	0.00	1	19.80	19.80	-1	2,334	-0.04%
2020/12/16	22	19.89	10	19.65	19.80	12	2,315	0.52%
2020/12/15	21	20.03	5	20.20	19.75	16	2,281	0.70%
2020/12/14	12	19.90	40	19.91	19.90	-28	2,219	-1.26%
2020/12/11	5	19.94	5	19.45	19.50	0	2,175	0.00%
2020/12/10	4	20.09	10	20.30	20.20	-6	2,117	-0.28%
2020/12/09	18	20.70	35	20.63	20.75	-17	2,056	-0.83%
2020/12/08	0	0.00	22	19.82	19.75	-22	1,788	-1.23%
2020/12/07	8	18.90	30	18.95	18.80	-22	1,617	-1.36%
2020/12/04	1	19.45	0	0.00	19.20	1	1,589	0.06%
2020/12/03	6	19.88	16	19.75	19.70	-10	1,583	-0.63%
2020/12/02	0	0.00	12	19.25	19.20	-12	1,488	-0.81%
2020/12/01	1	19.25	0	0.00	19.00	1	1,470	0.07%
2020/11/30	0	0.00	35	19.77	19.75	-35	1,407	-2.49%
2020/11/27	10	19.69	22	19.65	19.80	-12	1,337	-0.90%
2020/11/26	2	19.48	65	19.03	19.65	-63	1,113	-5.66%
2020/11/25	0	0.00	21	17.88	17.90	-21	881	-2.38%
2020/11/16	27	17.08	0	0.00	17.15	27	822	3.28%
2020/11/13	29	17.16	0	0.00	17.05	29	836	3.47%
2020/10/28	0	0.00	1	16.95	17.00	-1	795	-0.13%
2020/10/14	28	16.72	0	0.00	16.65	28	763	3.67%
2020/10/13	28	16.71	0	0.00	16.75	28	762	3.67%
2020/09/16	28	16.80	10	16.75	16.80	18	794	2.27%
2020/09/15	26	16.85	0	0.00	16.85	26	799	3.25%
2020/09/08	11	17.11	0	0.00	17.10	11	804	1.37%
2020/09/07	10	17.65	10	17.65	17.65	0	778	0.00%
2020/08/31	5	17.25	0	0.00	17.40	5	761	0.66%
2020/08/26	5	17.55	0	0.00	17.40	5	742	0.67%
2020/08/19	66	17.23	0	0.00	17.05	66	676	9.76%
2020/08/18	66	17.03	0	0.00	16.95	66	651	10.13%
2020/08/17	67	16.98	0	0.00	17.05	67	644	10.40%
2020/08/14	68	16.57	0	0.00	16.55	68	601	11.31%
2020/08/13	69	16.27	1	16.40	16.20	68	586	11.59%
2020/07/23	5	15.65	0	0.00	15.70	5	651	0.77%
2020/07/15	30	15.88	0	0.00	15.90	30	665	4.51%
2020/07/14	30	15.95	0	0.00	15.90	30	666	4.50%
2020/07/02	0	0.00	36.2	16.91	17.00	-36.2	646	-5.60%
2020/07/01	0	0.00	35	16.76	16.80	-35	642	-5.45%
2020/06/30	0	0.00	35	16.67	16.70	-35	643	-5.44%
2020/06/24	25	16.73	0	0.00	16.70	25	647	3.86%
2020/06/16	29	16.17	0	0.00	16.30	29	631	4.59%
2020/06/15	29	16.03	0	0.00	16.00	29	650	4.46%
2020/05/14	32	15.15	0	0.00	15.10	32	617	5.19%
2020/05/13	32	15.28	0	0.00	15.30	32	613	5.21%
2020/05/12	0	0.00	1	15.50	15.55	-1	601	-0.17%
2020/05/08	0	0.00	1	15.75	15.70	-1	576	-0.17%
2020/05/06	1	15.95	0	0.00	15.80	1	584	0.17%
2020/04/30	0	0.00	1	15.85	16.10	-1	571	-0.18%
2020/04/15	34	15.27	0	0.00	15.35	34	515	6.60%
2020/04/14	33	14.96	0	0.00	15.10	33	509	6.48%
2020/04/07	1	13.80	0	0.00	14.00	1	487	0.21%
2020/03/25	1	13.20	0	0.00	13.30	1	462	0.22%
2020/03/16	17	13.66	0	0.00	13.50	17	417	4.07%
2020/03/13	17	13.68	0	0.00	13.70	17	410	4.14%
2020/02/27	0	0.00	5	15.90	15.90	-5	344	-1.45%
2020/02/14	14	16.54	0	0.00	16.45	14	350	4.00%
2020/02/13	14	16.75	0	0.00	16.65	14	348	4.02%
2020/01/15	0	0.00	11	17.75	17.75	-11	344	-3.20%
2020/01/14	0	0.00	11	17.80	17.80	-11	346	-3.17%
2019/12/23	2	17.70	0	0.00	17.80	2	435	0.46%
2019/12/16	27	17.78	0	0.00	17.75	27	473	5.70%
2019/12/13	28	17.80	0	0.00	17.75	28	470	5.95%
2019/11/14	28	18.15	0	0.00	18.15	28	668	4.19%
2019/11/13	27	18.05	0	0.00	18.05	27	679	3.97%
2019/11/07	2	18.10	0	0.00	18.05	2	728	0.27%
2019/11/05	0	0.00	0.3	18.30	18.30	-0.3	736	-0.04%
2019/10/18	0	0.00	0.1	20.70	18.55	-0.1	1,050	-0.01%
2019/10/16	25	18.90	0	0.00	19.00	25	1,217	2.05%
2019/10/15	24	18.95	0	0.00	18.85	24	1,251	1.92%
2019/10/07	0	0.00	0.1	20.20	19.15	-0.1	1,302	-0.01%
2019/10/02	0	0.00	1	18.75	18.80	-1	1,328	-0.08%
2019/10/01	2	18.80	0	0.00	18.85	2	1,361	0.15%
2019/09/27	6	19.22	0	0.00	19.10	6	1,361	0.44%
2019/09/26	0	0.00	1	19.45	19.45	-1	1,358	-0.07%
2019/09/24	0	0.00	0.3	21.30	19.50	-0.3	1,366	-0.02%
2019/09/23	2	19.50	0	21.40	19.40	2	1,387	0.14%
2019/09/17	201	20.50	0	0.00	20.50	201	1,455	13.81%	大買/鉅額交易
2019/09/16	203	20.22	0	0.00	20.35	203	1,459	13.91%	大買/鉅額交易
2019/09/12	0	0.00	5	19.90	20.00	-5	1,455	-0.34%
2019/09/10	0	0.00	0.1	22.30	20.05	-0.1	1,451	-0.01%
2019/09/05	1	20.85	0.1	23.00	20.75	1	1,460	0.07%
2019/09/04	10	20.95	0	0.00	20.95	10	1,457	0.69%
2019/08/29	0	0.00	10	20.10	20.35	-10	1,441	-0.69%
2019/08/21	0	0.00	5	21.05	21.05	-5	1,439	-0.35%
2019/08/19	1	21.20	0	0.00	21.20	1	1,419	0.07%
2019/08/15	1	20.40	0	0.00	20.30	1	1,412	0.07%
2019/08/14	23	20.82	0	0.00	20.70	23	1,441	1.60%
2019/08/13	22	20.73	0	0.00	20.55	22	1,431	1.54%
2019/08/01	5	22.25	0	0.00	22.50	5	1,406	0.36%
2019/07/26	0	0.00	6	22.53	22.35	-6	1,515	-0.40%
2019/07/25	10	22.30	30	22.55	22.70	-20	1,514	-1.32%
2019/07/24	1	23.30	80	23.29	23.00	-79	1,528	-5.17%
2019/07/23	0	0.00	11	23.39	23.75	-11	1,536	-0.72%
2019/07/22	127	23.83	21	23.70	23.70	106	1,505	7.04%	大買/鉅額交易
2019/07/19	1	22.80	10	22.95	22.95	-9	1,445	-0.62%
2019/07/18	1	22.30	11	22.60	21.95	-10	1,396	-0.72%
2019/07/16	22	21.40	0	0.00	21.50	22	1,257	1.75%
2019/07/15	23	21.22	11	21.24	21.25	12	1,254	0.96%
2019/07/12	0	0.00	5	21.15	21.10	-5	1,254	-0.40%
2019/07/08	1	20.65	1	20.90	20.60	0	1,222	0.00%
2019/07/05	9	20.60	10	20.68	20.75	-1	1,210	-0.08%
2019/07/04	7	20.30	6	20.25	20.40	1	1,175	0.09%
2019/07/02	0	0.00	1	20.05	20.05	-1	1,158	-0.09%
2019/06/28	1	19.55	1	19.85	19.55	0	1,142	0.00%
2019/06/27	2	20.30	2	20.05	19.95	0	1,127	0.00%
2019/06/26	1	19.95	3	19.88	20.00	-2	1,078	-0.19%
2019/06/25	0	0.00	20	19.60	19.60	-20	1,068	-1.87%
2019/06/21	2	19.70	2	19.60	19.60	0	1,071	0.00%
2019/06/20	1	19.50	0	0.00	19.50	1	1,061	0.09%
2019/06/19	100	19.35	2	19.40	19.40	98	1,061	9.24%
2019/06/14	27	19.11	0	0.00	19.10	27	1,062	2.54%
2019/06/13	33	19.26	0	0.00	19.20	33	1,055	3.13%
2019/05/30	0	0.00	1	19.80	19.85	-1	1,007	-0.10%
2019/05/29	0	0.00	10	19.70	19.65	-10	993	-1.01%
2019/05/21	5	19.55	1	19.45	19.50	4	994	0.40%
2019/05/15	24	18.97	0	0.00	18.85	24	962	2.49%
2019/05/14	25	18.50	0	0.00	18.60	25	954	2.62%
2019/05/09	1	18.80	0	0.00	18.60	1	945	0.11%
2019/05/08	3	18.95	3	19.10	19.10	0	943	0.00%
2019/05/03	28	19.95	30	19.86	19.75	-2	838	-0.24%
2019/05/02	0	0.00	4	19.54	19.55	-4	807	-0.50%
2019/04/30	3	18.90	0	0.00	19.45	3	793	0.38%
2019/04/29	0	0.00	2	18.83	19.20	-2	745	-0.27%
2019/04/25	0	0.00	15	18.50	18.50	-15	723	-2.07%
2019/04/22	2	18.65	0	0.00	18.55	2	750	0.27%
2019/04/18	0	0.00	20	18.55	18.35	-20	747	-2.68%
2019/04/16	25	18.42	0	0.00	18.35	25	727	3.43%
2019/04/15	24	18.23	0	0.00	18.30	24	724	3.31%
2019/04/11	0	0.00	1	18.10	18.10	-1	734	-0.14%
2019/03/29	35	18.20	0	0.00	18.20	35	739	4.74%
2019/03/14	22	17.81	0	0.00	17.70	22	859	2.56%
2019/03/13	22	17.80	0	0.00	17.80	22	870	2.53%
2019/03/05	10	18.05	0	0.00	18.05	10	1,084	0.92%
2019/03/04	10	18.20	0	0.00	18.20	10	1,104	0.91%
2019/02/18	100	17.75	0	0.00	17.70	100	1,391	7.19%
2019/02/13	1	17.75	0	0.00	17.75	1	1,427	0.07%
2019/01/16	26	18.12	0	0.00	18.00	26	1,853	1.40%
2019/01/15	25	18.16	0	0.00	18.05	25	1,881	1.33%
2019/01/09	0	0.00	1	18.70	18.70	-1	2,287	-0.04%
2018/12/25	10	19.05	0	0.00	19.05	10	3,445	0.29%
2018/12/24	10	19.60	0	0.00	19.60	10	3,477	0.29%
2018/12/21	0	0.00	3	19.45	19.60	-3	3,596	-0.08%
2018/12/19	1	20.15	1	20.45	20.15	0	3,719	0.00%
2018/12/18	8	20.54	3	20.43	20.45	5	3,742	0.13%
2018/12/17	2	20.10	3	20.37	20.35	-1	3,707	-0.03%
2018/12/14	23	19.57	0	0.00	19.65	23	3,655	0.63%
2018/12/13	21	19.62	0	0.00	19.60	21	3,658	0.57%
2018/12/06	1	19.40	0	0.00	19.35	1	3,691	0.03%
2018/12/05	1	19.50	0	0.00	19.45	1	3,689	0.03%
2018/12/03	3	20.20	3	20.40	20.25	0	3,685	0.00%
2018/11/29	1	19.60	0	0.00	19.70	1	3,649	0.03%
2018/11/28	3	19.88	7	19.84	19.75	-4	3,633	-0.11%
2018/11/26	1	18.70	1	19.00	18.95	0	3,552	0.00%
2018/11/22	2	19.13	0	0.00	18.70	2	3,498	0.06%
2018/11/16	3	19.13	43	19.08	19.35	-40	3,673	-1.09%
2018/11/15	1	18.55	60	18.78	18.60	-59	3,628	-1.63%
2018/11/14	28	18.25	1	18.30	18.35	27	3,574	0.76%
2018/11/13	27	18.22	0	0.00	18.20	27	3,569	0.76%
2018/11/08	0	0.00	1	19.10	19.25	-1	3,533	-0.03%
2018/11/06	0	0.00	2	19.30	19.30	-2	3,567	-0.06%
2018/11/05	2	19.98	0	0.00	19.65	2	3,562	0.06%
2018/11/02	0	0.00	22	19.36	19.60	-22	3,536	-0.62%
2018/10/31	2	20.40	0	0.00	20.30	2	3,496	0.06%
2018/10/30	4	20.33	0	0.00	20.30	4	3,537	0.11%
2018/10/29	1	20.35	0	0.00	20.45	1	3,537	0.03%
2018/10/26	3	20.25	8	20.46	20.10	-5	3,525	-0.14%
2018/10/25	1	20.80	23	20.22	20.70	-22	3,489	-0.63%
2018/10/24	27	21.69	55	21.43	21.30	-28	3,446	-0.81%
2018/10/23	3	22.42	6	22.38	22.40	-3	3,474	-0.09%
2018/10/22	51	22.83	28	22.66	22.30	23	3,481	0.66%
2018/10/19	9	23.00	37	22.76	22.45	-28	3,512	-0.80%
2018/10/18	4	22.94	32	23.05	23.20	-28	3,458	-0.81%
2018/10/17	9	22.86	49	22.74	22.70	-40	3,434	-1.16%
2018/10/16	179	22.64	77	22.43	22.65	102	3,311	3.08%	大買/鉅額交易
2018/10/15	161	22.47	158	22.73	23.00	3	3,053	0.10%	大買/大賣/
2018/10/12	7	20.75	3	20.92	20.95	4	2,696	0.15%
2018/10/11	8	20.15	29	20.39	20.45	-21	2,621	-0.80%
2018/10/09	2	20.85	61	21.11	21.30	-59	2,591	-2.28%
2018/10/08	29	21.01	0	0.00	21.05	29	2,512	1.15%
2018/10/05	0	0.00	1	20.05	20.00	-1	2,423	-0.04%
2018/10/04	5	21.04	63	20.97	21.15	-58	2,366	-2.45%
2018/10/03	0	0.00	43	21.00	21.00	-43	2,309	-1.86%
2018/10/02	2	20.23	12	20.31	20.35	-10	2,188	-0.46%
2018/10/01	39	20.13	12	20.15	20.20	27	2,141	1.26%
2018/09/28	2	20.00	4	19.60	19.80	-2	2,085	-0.10%
2018/09/27	8	19.60	12	19.90	19.95	-4	2,015	-0.20%
2018/09/26	1	19.25	9	19.17	19.20	-8	1,915	-0.42%
2018/09/25	2	19.00	3	19.15	19.20	-1	1,870	-0.05%
2018/09/21	1	18.55	5	18.47	18.55	-4	1,830	-0.22%
2018/09/18	10	18.40	5	18.35	18.10	5	1,802	0.28%
2018/09/14	25	17.87	0	0.00	17.75	25	1,775	1.41%
2018/09/13	26	17.88	0	0.00	17.90	26	1,766	1.47%
2018/09/12	6	18.01	0	0.00	18.10	6	1,754	0.34%
2018/09/10	0	0.00	1	17.65	17.50	-1	1,734	-0.06%
2018/09/07	2	17.75	6	17.71	17.75	-4	1,716	-0.23%
2018/09/06	4	17.50	3	17.50	17.50	1	1,710	0.06%
2018/09/05	0	0.00	2	18.03	18.00	-2	1,685	-0.12%
2018/09/04	1	18.40	0	0.00	18.30	1	1,676	0.06%
2018/08/31	0	0.00	10	18.30	18.45	-10	1,724	-0.58%
2018/08/28	0	0.00	0	18.85	18.85	0	1,702	0.00%
2018/08/27	0	0.00	2	19.60	19.65	-2	1,668	-0.12%
2018/08/24	0	0.00	1	19.40	19.40	-1	1,635	-0.06%
2018/08/23	5	20.75	2	21.05	20.15	3	1,591	0.19%
2018/08/22	52	20.31	0	0.00	20.45	52	1,449	3.59%
2018/08/16	0	0.00	6	19.40	19.50	-6	1,352	-0.44%
2018/08/15	78	19.72	1	19.90	19.60	77	1,330	5.79%
2018/08/14	47	18.76	0	0.00	19.10	47	1,290	3.64%
2018/08/13	0	0.00	12	18.54	18.30	-12	1,265	-0.95%
2018/08/10	5	19.95	0	0.00	19.70	5	1,220	0.41%
2018/08/09	1	19.80	0	0.00	19.85	1	1,210	0.08%
2018/08/08	15	19.75	21	19.93	19.90	-6	1,217	-0.49%
2018/08/06	21	20.01	21	20.00	20.25	0	1,172	0.00%
2018/08/02	4	19.18	0	0.00	19.20	4	1,105	0.36%
2018/08/01	1	19.35	0	0.00	19.45	1	1,072	0.09%
2018/07/30	2	19.90	2	20.25	19.60	0	1,032	0.00%
2018/07/27	14	19.27	0	0.00	19.70	14	926	1.51%
2018/07/26	19	19.46	1	19.50	19.50	18	884	2.04%
2018/07/24	4	18.35	1	17.70	18.75	3	843	0.36%
2018/07/17	6	17.48	6	17.60	17.50	0	775	0.00%
2018/07/16	0	0.00	54	16.65	16.70	-54	724	-7.45%
2018/07/13	0	0.00	55	16.48	16.50	-55	722	-7.62%
2018/06/15	0	0.00	1	17.45	17.30	-1	769	-0.13%
2018/06/14	22	17.54	0	0.00	17.40	22	768	2.86%
2018/06/13	20	17.58	32	17.55	17.50	-12	761	-1.58%
2018/06/11	0	0.00	33	17.84	17.70	-33	771	-4.28%
2018/06/08	0	0.00	2	17.55	17.35	-2	738	-0.27%
2018/06/05	0	0.00	3	17.00	17.00	-3	708	-0.42%
2018/06/01	5	17.00	0	0.00	16.95	5	702	0.71%
2018/05/17	20	16.55	0	0.00	16.55	20	710	2.81%
2018/05/16	28	16.68	9	16.80	16.60	19	704	2.70%
2018/05/15	27	16.95	0	0.00	16.80	27	697	3.87%
2018/05/14	1	16.80	0	0.00	16.90	1	729	0.14%
2018/05/10	2	17.18	0	0.00	17.30	2	720	0.28%
2018/05/07	1	16.80	0	0.00	16.75	1	698	0.14%
2018/05/04	0	0.00	3	16.95	16.95	-3	692	-0.43%
2018/05/03	0	0.00	18	16.76	16.85	-18	688	-2.61%
2018/05/02	12	17.43	113	17.39	17.05	-101	679	-14.87%	大賣/鉅額交易
2018/04/30	8	17.01	2	16.98	17.00	6	611	0.98%
2018/04/26	4	16.65	0	0.00	16.60	4	583	0.69%
2018/04/25	1	16.35	0	0.00	16.35	1	556	0.18%
2018/04/24	0	0.00	3	16.60	16.35	-3	556	-0.54%
2018/04/20	0	0.00	2	16.10	16.05	-2	521	-0.38%
2018/04/17	2	15.80	0	0.00	15.75	2	536	0.37%
2018/04/16	27	16.15	0	0.00	15.95	27	547	4.93%
2018/04/13	38	16.34	2	16.30	16.20	36	554	6.49%
2018/04/12	4	16.06	0	0.00	16.05	4	546	0.73%
2018/04/09	3	15.80	0	0.00	15.60	3	564	0.53%
2018/04/02	1	15.80	0	0.00	15.90	1	579	0.17%
2018/03/19	50	16.15	0	0.00	16.05	50	653	7.66%
2018/03/15	50	16.10	0	0.00	16.10	50	681	7.34%
2018/03/14	28	15.70	0	0.00	15.75	28	679	4.12%
2018/03/13	28	15.63	0	0.00	15.60	28	692	4.05%
2018/03/09	0	0.00	1	15.50	15.50	-1	775	-0.13%
2018/03/08	2	15.48	0	0.00	15.50	2	880	0.23%
2018/03/06	1	15.65	0	0.00	15.60	1	1,126	0.09%
2018/02/22	32	15.37	0	0.00	15.35	32	1,187	2.70%
2018/02/21	31	14.98	0	0.00	15.10	31	1,190	2.60%
2018/01/25	60	16.92	0	0.00	16.90	60	1,148	5.22%
2018/01/23	50	16.95	0	0.00	16.90	50	1,144	4.37%
2018/01/22	101	16.63	1	16.80	16.70	100	1,140	8.77%	大買/
2018/01/19	51	16.60	0	0.00	16.55	51	1,143	4.46%
2018/01/17	20	16.45	0	0.00	16.45	20	1,174	1.70%
2018/01/16	29	16.47	0	0.00	16.50	29	1,199	2.42%
2018/01/15	49	16.53	0	0.00	16.55	49	1,200	4.08%
2018/01/10	0	0.00	202	16.73	16.70	-202	1,202	-16.80%	大賣/鉅額交易
2018/01/09	0	0.00	4	16.83	16.80	-4	1,189	-0.34%
2018/01/04	1	16.50	0	0.00	16.50	1	1,174	0.09%