台航 (2617)-凱基-大里券商分點個股進出

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
38.40
漲跌
▲1.15
漲幅
+3.09%
成交量
7,737張
產業
上市航運類股
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-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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
2024/05/28	0	0.00	1	38.40	38.40	-1	3,478	-0.03%
2024/05/27	10	37.15	16	37.28	37.25	-6	3,437	-0.17%
2024/05/23	2	35.73	5	35.65	35.65	-3	3,481	-0.09%
2024/05/15	2	37.33	0	0.00	37.15	2	3,768	0.05%
2024/05/14	7	38.21	8	38.40	38.30	-1	3,678	-0.03%
2024/05/13	30	38.99	20	38.91	37.80	10	3,518	0.28%
2024/05/10	4	38.00	3	37.80	38.25	1	3,075	0.03%
2024/05/09	2	37.20	0	0.00	37.05	2	2,865	0.07%
2024/05/08	1	36.70	2	38.00	36.65	-1	2,786	-0.04%
2024/05/06	0	0.00	2	35.75	35.70	-2	2,460	-0.08%
2024/04/29	0	0.00	1	37.20	36.80	-1	2,212	-0.05%
2024/04/26	1	36.20	0	0.00	36.20	1	2,124	0.05%
2024/04/24	0	0.00	3	35.25	35.25	-3	2,050	-0.15%
2024/04/22	5	35.13	0	0.00	34.80	5	2,062	0.24%
2024/04/19	0	0.00	1	35.10	34.70	-1	2,033	-0.05%
2024/04/17	1	34.30	0	0.00	34.25	1	2,006	0.05%
2024/04/16	5	35.40	11	34.01	34.00	-6	2,038	-0.29%
2024/04/15	0	0.00	2	35.40	35.25	-2	2,083	-0.10%
2024/04/10	6	35.00	0	0.00	34.75	6	2,276	0.26%
2024/04/09	2	34.80	0	0.00	34.80	2	2,300	0.09%
2024/03/19	0	0.00	1	35.55	35.65	-1	2,816	-0.04%
2024/03/13	0	0.00	1	35.95	36.00	-1	2,884	-0.03%
2024/03/12	0	0.00	1	36.30	36.25	-1	2,971	-0.03%
2024/03/05	4	35.55	0	0.00	35.55	4	4,158	0.10%
2024/03/04	1	35.45	0	0.00	35.50	1	4,159	0.02%
2024/03/01	1	35.40	0	0.00	35.35	1	4,255	0.02%
2024/02/29	0	0.00	3	35.62	35.45	-3	4,256	-0.07%
2024/02/27	0	0.00	1	34.65	34.60	-1	4,184	-0.02%
2024/02/26	1	35.30	3	35.10	35.20	-2	4,109	-0.05%
2024/02/23	2	35.05	0	0.00	35.05	2	4,054	0.05%
2024/02/22	1	35.30	7	35.32	35.50	-6	3,989	-0.15%
2024/02/21	1	34.70	5	34.57	34.75	-4	3,847	-0.10%
2024/01/29	0	0.00	1	32.30	32.50	-1	3,629	-0.03%
2024/01/24	6	32.28	0	0.00	32.25	6	3,635	0.17%
2024/01/23	1	32.05	0	0.00	32.15	1	3,650	0.03%
2024/01/16	1	31.75	8	31.65	31.55	-7	3,607	-0.19%
2024/01/12	1	31.85	0	0.00	31.80	1	3,603	0.03%
2024/01/08	1	34.10	1	34.20	34.20	0	3,515	0.00%
2024/01/03	2	33.60	0	0.00	33.60	2	3,315	0.06%
2024/01/02	1	33.55	0	0.00	33.40	1	3,299	0.03%
2023/12/26	0	0.00	1	33.40	33.45	-1	3,237	-0.03%
2023/12/25	1	33.55	1	32.65	32.70	0	3,211	0.00%
2023/12/21	0	0.00	1	34.15	34.25	-1	3,115	-0.03%
2023/12/19	0.2	33.00	0	0.00	33.10	0.2	3,008	0.00%
2023/12/18	2	33.15	1	32.85	33.50	1	3,000	0.03%
2023/12/12	2	33.05	0	0.00	33.15	2	3,037	0.07%
2023/12/11	0	0.00	2	33.33	33.20	-2	3,034	-0.07%
2023/12/08	2	33.60	0	0.00	33.65	2	2,985	0.07%
2023/12/07	2	33.90	0	0.00	33.95	2	2,922	0.07%
2023/12/06	2	34.93	4	34.85	35.50	-2	2,807	-0.07%
2023/12/05	7	37.02	3	36.45	36.05	4	2,630	0.15%
2023/11/30	1	31.55	1	31.35	31.30	0	1,476	0.00%
2023/11/29	0	0.00	2	31.10	30.85	-2	1,438	-0.14%
2023/11/28	5	31.16	8	31.18	31.00	-3	1,408	-0.21%
2023/11/27	1	30.50	1	30.40	29.90	0	1,276	0.00%
2023/11/20	0	0.00	1	29.50	29.60	-1	1,261	-0.08%
2023/11/09	0	0.00	1	28.75	28.65	-1	1,614	-0.06%
2023/11/08	2	28.90	2	28.75	28.60	0	1,620	0.00%
2023/10/26	0	0.00	1	28.25	28.35	-1	1,604	-0.06%
2023/10/23	1	28.55	0	0.00	28.30	1	1,640	0.06%
2023/10/19	1	29.25	1	29.30	29.25	0	1,652	0.00%
2023/10/12	1	29.15	0	0.00	29.10	1	1,705	0.06%
2023/10/11	3	29.35	2	29.20	29.20	1	1,709	0.06%
2023/10/06	0	0.00	1	29.10	29.10	-1	1,712	-0.06%
2023/10/03	1	28.75	1	29.00	28.65	0	1,768	0.00%
2023/10/02	2	28.85	0	0.00	28.95	2	1,771	0.11%
2023/09/25	1	29.40	0	0.00	29.45	1	1,871	0.05%
2023/09/22	1	29.55	0	0.00	29.60	1	1,873	0.05%
2023/09/21	2	30.08	2	31.05	30.20	0	1,862	0.00%
2023/09/20	2	30.70	15	30.93	30.70	-13	1,819	-0.71%
2023/09/19	5	30.52	3	30.65	30.10	2	1,699	0.12%
2023/09/18	8	29.45	3	29.80	30.00	5	1,641	0.30%
2023/09/15	4	29.55	2	29.48	29.60	2	1,605	0.12%
2023/09/11	0	0.00	2	27.78	27.70	-2	1,536	-0.13%
2023/09/07	0	0.00	1	27.90	27.85	-1	1,555	-0.06%
2023/09/05	1	28.60	0	0.00	28.40	1	1,576	0.06%
2023/09/04	1	28.45	1	28.70	28.50	0	1,593	0.00%
2023/08/25	1	28.60	0	0.00	28.35	1	1,620	0.06%
2023/08/23	2	29.23	0	0.00	28.95	2	1,600	0.12%
2023/08/21	4	29.21	3	29.00	29.10	1	1,570	0.06%
2023/08/18	5	30.31	6	30.53	30.50	-1	1,499	-0.07%
2023/08/14	0	0.00	2	26.25	26.30	-2	1,231	-0.16%
2023/08/04	2	27.35	0	0.00	27.25	2	1,192	0.17%
2023/07/28	3	28.00	0	0.00	28.05	3	1,198	0.25%
2023/07/07	0	0.00	1	31.20	31.20	-1	1,031	-0.10%
2023/07/06	1.1	31.46	1	31.50	31.60	0.1	1,029	0.01%
2023/07/04	0	0.00	1	31.80	31.65	-1	1,049	-0.10%
2023/07/03	2	31.75	2	31.50	31.75	0	1,028	0.00%
2023/06/30	0	0.00	1	30.30	30.50	-1	976	-0.10%
2023/06/28	0	0.00	1	30.35	30.25	-1	975	-0.10%
2023/06/16	1	31.20	0	0.00	31.05	1	1,104	0.09%
2023/06/15	0	0.00	2	31.05	31.10	-2	1,102	-0.18%
2023/06/14	1	30.90	0	0.00	30.80	1	1,114	0.09%
2023/06/09	0	0.00	4	30.45	30.50	-4	1,203	-0.33%
2023/05/31	2	29.10	0	0.00	29.00	2	1,749	0.11%
2023/05/17	1	30.00	0	0.00	30.15	1	2,206	0.05%
2023/05/11	1	30.30	0	0.00	30.10	1	2,225	0.04%
2023/04/18	0	0.00	5	32.60	32.55	-5	2,229	-0.22%
2023/04/17	0	0.00	0.1	32.90	32.90	-0.1	2,239	0.00%
2023/04/12	1	32.40	0	0.00	32.30	1	2,242	0.04%
2023/04/11	4	32.30	0	0.00	32.35	4	2,241	0.18%
2023/04/10	3	32.75	3	32.57	32.40	0	2,240	0.00%
2023/04/06	0	0.00	0.1	31.65	31.65	-0.1	2,199	0.00%
2023/03/24	2	30.90	0	0.00	30.85	2	2,456	0.08%
2023/03/17	0	0.00	1	33.35	33.40	-1	2,379	-0.04%
2023/03/16	0	0.00	2	33.45	33.05	-2	2,365	-0.08%
2023/03/15	1	34.10	6	33.51	33.15	-5	2,335	-0.21%
2023/03/13	2	33.40	0	0.00	33.40	2	2,270	0.09%
2023/03/10	13	33.75	12	34.50	33.75	1	2,230	0.04%
2023/03/08	0	0.00	2	33.45	33.55	-2	2,054	-0.10%
2023/03/07	5	32.73	8	33.06	33.85	-3	1,981	-0.15%
2023/03/06	20	31.93	11	32.40	31.95	9	1,855	0.48%
2023/03/03	15	32.04	16	31.49	32.10	-1	1,825	-0.05%
2023/03/02	0	0.00	1	30.85	31.25	-1	1,743	-0.06%
2023/03/01	3	29.68	9	30.17	29.85	-6	1,635	-0.37%
2023/02/24	1	29.85	6	30.00	30.00	-5	1,533	-0.33%
2023/02/22	0	0.00	1	27.65	27.80	-1	1,295	-0.08%
2023/02/17	1	26.95	0	0.00	26.95	1	1,270	0.08%
2023/02/07	10	26.95	0	0.00	26.95	10	1,357	0.74%
2023/02/06	3	27.10	0	0.00	27.05	3	1,362	0.22%
2023/01/30	0	0.00	1	26.25	26.25	-1	1,322	-0.08%
2023/01/06	1	25.80	0	0.00	25.85	1	1,332	0.08%
2022/12/30	1	27.00	2	26.78	26.90	-1	1,337	-0.07%
2022/12/23	1	27.25	0	0.00	27.25	1	1,376	0.07%
2022/12/21	1	27.15	1	27.15	27.00	0	1,268	0.00%
2022/12/08	0	0.00	1	26.05	26.25	-1	1,401	-0.07%
2022/12/02	1	26.55	0	0.00	26.50	1	1,430	0.07%
2022/12/01	0	0.00	1	26.75	26.70	-1	1,458	-0.07%
2022/11/29	0	0.00	5	26.30	26.25	-5	1,441	-0.35%
2022/11/28	4	26.16	4	26.10	26.00	0	1,450	0.00%
2022/11/10	1	25.00	0	0.00	25.00	1	1,427	0.07%
2022/11/08	0	0.00	1	25.15	25.00	-1	1,439	-0.07%
2022/10/17	0	0.00	5	23.65	23.85	-5	1,563	-0.32%
2022/09/28	2	24.85	0	0.00	24.55	2	1,683	0.12%
2022/09/26	8	27.14	0	0.00	26.65	8	1,662	0.48%
2022/09/23	1	28.30	5	28.65	28.25	-4	1,662	-0.24%
2022/09/22	1	27.90	1	28.20	27.90	0	1,623	0.00%
2022/09/21	2	28.18	3	28.35	28.15	-1	1,606	-0.06%
2022/09/19	1	27.55	3	28.50	27.10	-2	1,615	-0.12%
2022/08/31	2	27.08	1	27.25	27.15	1	1,827	0.05%
2022/08/29	1	27.45	1	27.65	27.45	0	1,827	0.00%
2022/08/24	2	28.30	0	0.00	28.25	2	1,870	0.11%
2022/08/22	2	28.70	0	0.00	28.80	2	1,950	0.10%
2022/08/18	0	0.00	2	29.70	29.65	-2	2,087	-0.10%
2022/08/17	2	29.40	0	0.00	29.40	2	2,142	0.09%
2022/08/15	0	0.00	1	29.05	29.70	-1	2,284	-0.04%
2022/08/12	0	0.00	25	29.25	29.60	-25	2,290	-1.09%
2022/08/10	1	28.70	1	28.60	29.10	0	2,309	0.00%
2022/08/01	0	0.00	18	28.28	28.65	-18	2,518	-0.71%
2022/07/29	2	28.80	4	28.81	28.75	-2	2,563	-0.08%
2022/07/28	0.1	28.70	0	0.00	28.55	0.1	2,642	0.00%
2022/07/25	20	28.40	0	0.00	28.30	20	3,082	0.65%
2022/07/22	25	28.49	1	28.45	28.55	24	3,126	0.77%
2022/07/21	3	28.17	2	27.75	28.00	1	3,129	0.03%
2022/07/12	0	27.70	0	0.00	27.20	0	3,878	0.00%
2022/07/07	0	27.90	0	0.00	28.30	0	3,943	0.00%
2022/06/27	0	0.00	1	30.00	31.15	-1	4,038	-0.02%
2022/06/24	1	29.05	1	29.10	29.05	0	4,014	0.00%
2022/06/23	1	28.80	0	0.00	28.25	1	3,997	0.03%
2022/06/13	2	35.55	0	0.00	34.95	2	3,855	0.05%
2022/06/09	1	36.60	0	0.00	36.80	1	4,105	0.02%
2022/06/08	0	0.00	2	37.50	37.35	-2	4,189	-0.05%
2022/05/27	14	37.75	14	38.05	37.75	0	5,214	0.00%
2022/05/26	10	37.80	10	37.50	37.80	0	5,552	0.00%
2022/05/25	2	36.30	1	36.45	36.90	1	5,826	0.02%
2022/05/24	3	36.17	3	36.48	36.15	0	5,823	0.00%
2022/05/23	2	35.98	2	35.73	35.70	0	5,800	0.00%
2022/05/19	1	33.50	1	33.90	33.85	0	5,912	0.00%
2022/05/18	3	34.92	3	34.83	34.65	0	5,928	0.00%
2022/05/17	3	34.45	6	34.60	34.45	-3	5,920	-0.05%
2022/05/13	0	0.00	3	35.50	35.20	-3	5,874	-0.05%
2022/05/12	2	35.88	0	0.00	35.00	2	5,865	0.03%
2022/05/10	1	37.20	2	36.65	36.45	-1	5,829	-0.02%
2022/05/09	2	36.90	0	0.00	36.40	2	5,782	0.03%
2022/05/05	25	38.15	25	38.53	38.15	0	5,736	0.00%
2022/05/04	2	38.15	3	38.27	37.95	-1	5,665	-0.02%
2022/05/03	2	36.53	2	36.53	36.95	0	5,519	0.00%
2022/04/29	2	37.60	1	38.10	37.75	1	5,440	0.02%
2022/04/27	0	0.00	2	35.43	35.45	-2	5,215	-0.04%
2022/04/26	13	36.10	13	37.03	36.05	0	5,199	0.00%
2022/04/25	1	36.50	1	37.50	36.40	0	5,137	0.00%
2022/04/22	13	38.70	13	38.70	38.70	0	5,069	0.00%
2022/04/21	2	38.95	1	38.85	39.00	1	4,998	0.02%
2022/04/20	1	38.35	1	39.65	38.40	0	4,826	0.00%
2022/04/11	1	36.55	1	37.05	36.55	0	4,313	0.00%
2022/04/07	1	35.30	12	36.26	35.20	-11	4,266	-0.26%
2022/04/06	1	36.90	0	0.00	36.85	1	4,259	0.02%
2022/04/01	8	36.50	0	0.00	36.80	8	4,250	0.19%
2022/03/31	0	0.00	1	36.20	36.20	-1	4,237	-0.02%
2022/03/30	1	35.95	5	36.14	36.15	-4	4,257	-0.09%
2022/03/29	7	35.92	7	36.09	35.95	0	4,255	0.00%
2022/03/25	4	34.90	4	34.98	34.85	0	4,305	0.00%
2022/03/24	2	35.80	0	0.00	35.65	2	4,309	0.05%
2022/03/18	1	35.75	0	0.00	36.05	1	4,515	0.02%
2022/03/17	0	0.00	4	35.93	36.05	-4	4,523	-0.09%
2022/03/16	0	0.00	10	34.90	35.30	-10	4,524	-0.22%
2022/03/15	4.1	36.51	4	37.25	36.15	0.1	4,513	0.00%
2022/03/14	7	37.17	1	38.10	37.10	6	4,523	0.13%
2022/03/11	29	37.16	26	37.51	37.10	3	4,531	0.07%
2022/03/10	16	37.83	29	37.18	37.25	-13	4,535	-0.29%
2022/03/09	8	35.83	8	34.85	35.95	0	4,249	0.00%
2022/03/08	8.1	34.19	20	33.50	33.60	-11.9	4,286	-0.28%
2022/03/07	38	36.07	33	36.79	35.55	5	4,270	0.12%
2022/03/04	25	37.53	15	37.18	37.35	10	4,258	0.23%
2022/03/03	33	37.10	33	37.29	37.10	0	4,153	0.00%
2022/03/02	27	37.11	28	37.03	37.05	-1	4,109	-0.02%
2022/03/01	2	36.58	0	0.00	37.00	2	3,904	0.05%
2022/02/25	1	37.50	3	37.42	37.70	-2	3,571	-0.06%
2022/02/24	5	35.58	6	35.82	34.30	-1	3,230	-0.03%
2022/02/21	3.1	36.54	2	36.50	35.55	1.1	3,245	0.03%
2022/02/18	1	35.60	0	0.00	35.50	1	3,135	0.03%
2022/02/15	3	34.53	2	34.40	34.00	1	3,303	0.03%
2022/02/14	0	0.00	1	34.55	34.50	-1	3,446	-0.03%
2022/02/11	1	35.30	0	0.00	35.10	1	3,654	0.03%
2022/02/07	2	33.80	4	33.05	33.75	-2	3,988	-0.05%
2022/01/25	1	31.55	0	0.00	31.00	1	4,236	0.02%
2022/01/24	1	32.10	0	0.00	32.30	1	4,257	0.02%
2022/01/13	0	0.00	10	34.60	34.45	-10	4,575	-0.22%
2022/01/12	0	0.00	10	34.55	34.60	-10	4,620	-0.22%
2022/01/11	1	35.05	1	35.65	35.00	0	4,653	0.00%
2022/01/07	12	36.21	0	0.00	35.55	12	4,793	0.25%
2022/01/06	6	36.43	5	37.15	36.40	1	4,895	0.02%
2022/01/05	2	36.85	1	37.00	36.65	1	4,971	0.02%
2022/01/04	0	0.00	1	36.65	36.85	-1	5,069	-0.02%
2022/01/03	10	36.75	1	36.65	36.70	9	5,349	0.17%
2021/12/10	10	38.00	10	38.80	38.00	0	6,800	0.00%
2021/12/09	25	38.95	25	39.55	38.95	0	6,843	0.00%
2021/12/08	14	39.40	14	39.20	39.40	0	6,923	0.00%
2021/12/07	14	38.85	14	38.20	38.85	0	6,797	0.00%
2021/12/06	0	0.00	2	37.93	38.35	-2	6,772	-0.03%
2021/12/03	1	37.20	0	0.00	37.10	1	6,759	0.01%
2021/12/02	2	38.00	0	0.00	38.05	2	6,874	0.03%
2021/12/01	1	36.80	0	0.00	37.75	1	6,846	0.01%
2021/11/30	0	0.00	2	36.75	37.80	-2	6,976	-0.03%
2021/11/29	2	35.93	2	36.45	35.85	0	7,112	0.00%
2021/11/26	4	36.04	0	0.00	35.85	4	7,262	0.06%
2021/11/23	6	36.73	6	36.68	36.45	0	7,707	0.00%
2021/11/22	2	37.40	3	36.98	37.25	-1	7,920	-0.01%
2021/11/19	2	35.73	0	0.00	35.65	2	8,291	0.02%
2021/11/18	0	0.00	1	36.65	36.60	-1	9,527	-0.01%
2021/11/17	13	36.34	12	37.35	36.35	1	10,128	0.01%
2021/11/16	31	37.48	32	37.35	37.35	-1	11,082	-0.01%
2021/11/15	14	36.34	12	37.30	36.25	2	12,804	0.02%
2021/11/12	22	37.23	23	37.77	37.20	-1	13,189	-0.01%
2021/11/11	29	37.64	48	38.23	37.60	-19	13,202	-0.14%
2021/11/10	27	38.51	51	38.81	38.60	-24	13,197	-0.18%
2021/11/09	12	38.41	2	37.95	37.70	10	13,187	0.08%
2021/11/08	1	37.10	3	36.75	37.00	-2	13,101	-0.02%
2021/11/04	6	36.24	1	36.95	35.70	5	13,196	0.04%
2021/11/03	25	36.62	4	37.16	36.30	21	13,227	0.16%
2021/11/02	2	36.15	2	35.90	35.75	0	13,285	0.00%
2021/10/29	0	0.00	1	35.30	35.05	-1	13,282	-0.01%
2021/10/27	1	35.25	0	0.00	34.80	1	13,479	0.01%
2021/10/26	11	35.57	9	36.25	35.55	2	13,721	0.01%
2021/10/25	3	35.73	2	35.10	36.10	1	14,064	0.01%
2021/10/22	2	35.30	2	35.00	35.10	0	14,253	0.00%
2021/10/21	0	0.00	11	37.04	36.30	-11	14,440	-0.08%
2021/10/20	5	36.38	4	37.10	36.15	1	14,514	0.01%
2021/10/19	3	37.20	1	36.60	36.80	2	14,714	0.01%
2021/10/18	1	36.65	1	36.30	36.55	0	14,926	0.00%
2021/10/15	17	37.55	17	37.25	37.55	0	15,193	0.00%
2021/10/14	13	37.09	13	36.66	37.10	0	15,365	0.00%
2021/10/13	17	36.71	28	37.30	36.60	-11	15,527	-0.07%
2021/10/12	2	37.30	0	0.00	37.10	2	16,527	0.01%
2021/10/08	2	41.38	0	0.00	40.20	2	17,224	0.01%
2021/10/07	2	39.40	3	40.50	40.95	-1	17,533	-0.01%
2021/10/06	19	37.30	20	39.21	37.25	-1	17,915	-0.01%
2021/10/04	8	38.94	7	39.66	38.85	1	18,607	0.01%
2021/10/01	37	43.60	36	45.30	43.10	1	19,128	0.01%
2021/09/30	1	44.05	0	0.00	44.80	1	19,679	0.01%
2021/09/24	0	0.00	2	45.10	45.40	-2	25,526	-0.01%
2021/09/23	13	44.48	14	44.82	44.40	-1	26,866	0.00%
2021/09/22	0	0.00	1	44.30	44.00	-1	28,031	0.00%
2021/09/17	8	45.05	12	44.75	45.05	-4	29,307	-0.01%
2021/09/16	14	44.75	14	45.63	44.75	0	30,352	0.00%
2021/09/15	7	45.50	3	45.83	45.65	4	31,814	0.01%
2021/09/14	2	45.95	2	46.50	44.75	0	32,592	0.00%
2021/09/10	0	0.00	10.1	44.96	45.75	-10.1	34,972	-0.03%
2021/09/09	13	45.10	14	46.28	45.10	-1	35,510	0.00%
2021/09/08	34	46.39	27	45.80	46.40	7	36,297	0.02%
2021/09/07	22	47.71	18	45.82	45.80	4	37,140	0.01%
2021/09/06	30	45.19	29	47.08	45.05	1	37,787	0.00%
2021/09/03	35	47.27	42	48.08	47.40	-7	38,385	-0.02%
2021/09/02	14	47.57	1	49.10	48.70	13	38,491	0.03%
2021/09/01	25	47.54	21	50.00	47.45	4	39,147	0.01%
2021/08/31	32	50.10	35	51.04	50.10	-3	39,133	-0.01%
2021/08/30	3	52.47	2	53.10	51.40	1	39,309	0.00%
2021/08/27	17	50.89	25	52.29	50.90	-8	39,498	-0.02%
2021/08/26	39	53.46	31	54.55	53.30	8	40,366	0.02%
2021/08/25	84	53.97	80	54.00	54.00	4	40,832	0.01%
2021/08/24	32	54.46	29.1	55.09	53.50	2.9	40,500	0.01%
2021/08/23	6	51.73	9	52.48	52.90	-3	39,337	-0.01%
2021/08/20	167	48.24	174	49.55	48.10	-7	38,826	-0.02%	大買/大賣/
2021/08/19	81	50.71	66.1	49.81	49.25	14.9	37,905	0.04%
2021/08/18	10	44.74	9	45.21	47.85	1	36,185	0.00%
2021/08/17	2	44.20	2	43.88	43.50	0	35,898	0.00%
2021/08/16	30	43.38	29.1	44.80	43.35	0.9	36,036	0.00%
2021/08/13	26	45.04	27.1	45.31	44.80	-1.1	36,035	0.00%
2021/08/12	5	44.87	6.2	44.25	45.25	-1.2	35,960	0.00%
2021/08/11	0	0.00	4.2	43.20	43.15	-4.2	36,021	-0.01%
2021/08/10	16	44.38	15	45.75	44.25	1	36,403	0.00%
2021/08/09	34	45.00	34	46.50	45.00	0	36,597	0.00%
2021/08/06	2	46.70	1	46.15	45.70	1	36,906	0.00%
2021/08/05	10	44.23	17	45.24	44.10	-7	36,977	-0.02%
2021/08/04	18	45.45	27	45.54	45.45	-9	37,239	-0.02%
2021/08/03	17	45.38	16	45.61	45.35	1	37,965	0.00%
2021/08/02	46	45.33	52.1	44.76	45.60	-6.1	38,908	-0.02%
2021/07/30	5	44.68	7	45.74	44.50	-2	39,585	-0.01%
2021/07/29	23	45.82	23.2	45.99	47.95	-0.2	40,372	0.00%
2021/07/28	12	44.59	9	45.47	44.35	3	40,923	0.01%
2021/07/27	2.1	46.75	0	0.00	44.60	2.1	42,247	0.00%
2021/07/26	9	49.15	3	50.63	48.00	6	42,885	0.01%
2021/07/23	19	50.58	16.1	50.97	50.00	2.9	43,277	0.01%
2021/07/22	7.1	49.35	6	49.14	48.70	1.1	43,697	0.00%
2021/07/21	38.2	49.97	34	54.63	50.00	4.2	44,865	0.01%
2021/07/20	5	52.96	3	53.93	53.90	2	44,736	0.00%
2021/07/19	66	56.48	69	57.62	56.40	-3	45,062	-0.01%
2021/07/16	99	58.65	98.3	59.92	57.00	0.7	45,618	0.00%
2021/07/15	16	57.69	16.4	58.28	59.50	-0.4	45,165	0.00%
2021/07/14	6.2	56.66	12.3	55.92	54.10	-6.1	44,444	-0.01%
2021/07/13	13.5	60.17	13	60.07	57.90	0.5	43,927	0.00%
2021/07/12	67	62.10	73.1	64.97	61.70	-6.1	43,658	-0.01%
2021/07/09	37.2	64.29	29	64.49	63.00	8.2	43,275	0.02%
2021/07/08	37	66.56	43.2	66.64	66.40	-6.2	43,108	-0.01%
2021/07/07	92.1	70.44	96	68.11	66.50	-3.9	42,533	-0.01%
2021/07/06	54.4	68.43	18.2	69.42	66.90	36.2	41,570	0.09%
2021/07/05	18.2	70.01	32	68.88	67.80	-13.8	40,676	-0.03%
2021/07/02	43.2	74.80	23	75.42	73.80	20.2	39,759	0.05%
2021/07/01	34	69.65	27.3	70.20	71.90	6.7	37,866	0.02%
2021/06/30	74	63.45	115.1	61.60	65.50	-41.1	35,676	-0.12%	大賣/
2021/06/29	105.1	60.76	74	62.43	59.60	31.1	34,377	0.09%	大買/
2021/06/28	79.7	62.23	87	59.51	62.00	-7.3	33,307	-0.02%
2021/06/25	94	58.46	90	59.26	58.10	4	32,053	0.01%
2021/06/24	22	58.55	33	58.50	57.70	-11	31,133	-0.04%
2021/06/23	27.4	58.72	44	56.28	55.90	-16.7	29,731	-0.06%
2021/06/22	75.1	61.72	49	61.96	62.10	26.1	28,969	0.09%
2021/06/21	4	56.60	2	57.30	57.30	2	26,873	0.01%
2021/06/18	0	0.00	2	51.15	52.10	-2	26,952	-0.01%
2021/06/17	101	47.97	115	44.89	47.40	-14	26,789	-0.05%	大買/大賣/
2021/06/16	168	45.85	137	46.72	44.85	31	26,399	0.12%	大買/大賣/
2021/06/15	158	46.38	152	44.59	46.50	6	25,661	0.02%	大買/大賣/
2021/06/11	48	43.49	73	43.66	43.75	-25	24,840	-0.10%
2021/06/10	120	42.06	122	43.15	42.05	-2	24,204	-0.01%	大買/大賣/
2021/06/09	87	43.83	65	43.88	42.75	22	24,087	0.09%
2021/06/08	45	42.40	43	39.80	43.60	2	23,307	0.01%
2021/06/07	56	38.83	61	42.76	39.65	-5	23,151	-0.02%
2021/06/04	1	43.85	6	45.37	42.60	-5	22,848	-0.02%
2021/06/03	106	46.33	98	47.37	46.00	8	22,487	0.04%	大買/
2021/06/02	6	43.69	2	46.03	46.20	4	21,492	0.02%
2021/06/01	0	0.00	1	38.50	42.00	-1	20,843	0.00%
2021/05/31	2	39.48	0	0.00	38.20	2	20,722	0.01%
2021/05/28	5	36.80	0	0.00	38.40	5	20,617	0.02%
2021/05/27	0	0.00	1	36.55	36.40	-1	20,505	0.00%
2021/05/26	1	34.80	1	35.75	35.85	0	20,438	0.00%
2021/05/25	3	35.70	0	0.00	36.00	3	20,370	0.01%
2021/05/24	1	38.90	0	0.00	37.55	1	20,229	0.00%
2021/05/21	0	0.00	4	33.63	35.40	-4	20,027	-0.02%
2021/05/20	1	33.00	3	33.93	32.20	-2	19,942	-0.01%
2021/05/18	38	32.16	40	30.98	33.00	-2	19,882	-0.01%
2021/05/17	2	30.68	3	30.83	30.00	-1	19,380	-0.01%
2021/05/14	47	33.67	43	36.90	33.30	4	19,113	0.02%
2021/05/13	2	37.40	2	37.10	37.00	0	18,689	0.00%
2021/05/12	0	0.00	12	42.09	41.10	-12	18,363	-0.07%
2021/05/11	19	49.94	21	50.56	45.65	-2	18,059	-0.01%
2021/05/10	56	50.75	66	50.95	50.70	-10	17,286	-0.06%
2021/05/07	138	48.62	140	48.90	48.65	-2	16,230	-0.01%	大買/大賣/
2021/05/06	14	49.02	19	47.78	48.70	-5	15,395	-0.03%
2021/05/05	11	44.53	17	44.53	46.85	-6	14,341	-0.04%
2021/05/04	151	49.12	147	46.99	42.60	4	13,422	0.03%	大買/大賣/
2021/05/03	77	45.21	85	43.82	46.35	-8	11,865	-0.07%
2021/04/29	12	41.16	16	41.71	42.15	-4	10,976	-0.04%
2021/04/28	10	41.88	2	41.08	40.45	8	10,444	0.08%
2021/04/27	19	41.34	14	41.68	41.15	5	9,815	0.05%
2021/04/26	4	36.84	2	36.18	38.35	2	8,392	0.02%
2021/04/23	18	36.01	20	36.30	34.90	-2	8,181	-0.02%
2021/04/22	48	38.80	13	38.59	37.70	35	7,717	0.45%
2021/04/21	12	36.36	8	36.11	36.55	4	6,984	0.06%
2021/04/20	7	33.25	0	0.00	33.25	7	6,430	0.11%
2021/04/16	0	0.00	12	27.31	27.50	-12	6,441	-0.19%
2021/04/15	41	25.00	41	25.10	25.00	0	6,136	0.00%
2021/04/14	5	25.35	1	25.70	25.10	4	6,147	0.07%
2021/04/13	15	25.17	25	25.12	25.00	-10	5,884	-0.17%
2021/04/07	10	24.15	0	0.00	24.15	10	5,875	0.17%
2021/04/06	0	0.00	1	24.10	23.95	-1	6,068	-0.02%
2021/03/29	1	24.20	2	24.40	24.50	-1	6,021	-0.02%
2021/03/26	16	23.30	18	22.86	23.30	-2	6,007	-0.03%
2021/03/25	22	22.82	20	23.63	22.80	2	6,218	0.03%
2021/03/24	4	23.99	2	24.10	23.75	2	6,263	0.03%
2021/03/23	56	23.95	68	25.78	23.95	-12	6,132	-0.20%
2021/03/22	7	24.64	8	24.94	25.40	-1	5,703	-0.02%
2021/03/19	2	23.85	0	0.00	23.10	2	5,313	0.04%
2021/03/16	0	0.00	1	21.30	21.30	-1	4,744	-0.02%
2021/03/15	0	0.00	2	21.28	21.60	-2	4,931	-0.04%
2021/03/09	0	0.00	1	20.40	20.45	-1	4,957	-0.02%
2021/02/26	0	0.00	10	19.90	20.00	-10	5,366	-0.19%
2021/02/23	1	20.35	0	0.00	20.35	1	5,333	0.02%
2021/02/19	12	20.18	5	20.32	20.35	7	5,282	0.13%
2021/02/18	3	19.00	0	0.00	19.90	3	5,096	0.06%
2021/01/13	1	21.00	0	0.00	20.70	1	4,597	0.02%
2021/01/11	0	0.00	9	21.47	21.40	-9	4,403	-0.20%
2021/01/08	2	20.05	0	0.00	20.65	2	4,303	0.05%
2021/01/07	1	20.10	1	20.35	20.10	0	4,264	0.00%
2021/01/04	0	0.00	1	21.70	22.15	-1	4,051	-0.02%
2020/12/30	2	20.60	0	0.00	20.75	2	3,693	0.05%
2020/12/29	9	22.41	8	22.36	21.25	1	3,641	0.03%
2020/12/28	5	21.35	0	0.00	21.70	5	3,379	0.15%
2020/12/25	1	20.10	1	20.30	20.40	0	3,150	0.00%
2020/12/23	2	19.85	0	0.00	20.15	2	3,071	0.07%
2020/12/21	22	22.25	24	22.07	21.65	-2	2,836	-0.07%
2020/12/18	3	20.75	1	20.50	20.80	2	2,502	0.08%
2020/12/14	0	0.00	1	19.85	19.90	-1	2,219	-0.05%
2020/12/11	1	19.20	0	0.00	19.50	1	2,175	0.05%
2020/12/10	1	20.20	0	0.00	20.20	1	2,117	0.05%
2020/12/09	3	20.83	3	20.60	20.75	0	2,056	0.00%
2020/12/08	0	0.00	2	19.48	19.75	-2	1,788	-0.11%
2020/12/07	1	18.90	0	0.00	18.80	1	1,617	0.06%
2020/12/04	1	19.15	0	0.00	19.20	1	1,589	0.06%
2020/12/03	0	0.00	8	19.98	19.70	-8	1,583	-0.51%
2020/11/26	0	0.00	2	19.58	19.65	-2	1,113	-0.18%
2020/11/18	0	0.00	1	17.35	17.50	-1	842	-0.12%
2020/11/13	5	17.00	0	0.00	17.05	5	836	0.60%
2020/11/06	7	16.51	0	0.00	16.60	7	802	0.87%
2020/11/04	2	16.55	3	16.55	16.70	-1	811	-0.12%
2020/10/29	1	16.75	0	0.00	16.95	1	800	0.12%
2020/10/22	2	16.95	1	17.10	17.40	1	762	0.13%
2020/10/19	3	16.55	0	0.00	16.50	3	745	0.40%
2020/10/05	0	0.00	32	17.14	17.35	-32	767	-4.17%
2020/09/24	2	16.23	0	0.00	16.30	2	786	0.25%
2020/09/23	2	16.53	0	0.00	16.55	2	788	0.25%
2020/09/14	10	16.70	0	0.00	16.85	10	814	1.23%
2020/09/11	6	16.71	0	0.00	16.75	6	826	0.73%
2020/09/09	13	16.94	3	17.05	17.15	10	810	1.23%
2020/09/08	10	17.25	5	17.50	17.10	5	804	0.62%
2020/09/07	5	17.75	20	17.55	17.65	-15	778	-1.93%
2020/09/02	0	0.00	10	17.10	17.15	-10	740	-1.35%
2020/08/27	20	17.08	0	0.00	17.00	20	752	2.66%
2020/08/26	0	0.00	22	17.45	17.40	-22	742	-2.96%
2020/08/25	5	17.05	2	17.00	16.95	3	699	0.43%
2020/08/18	20	16.93	0	0.00	16.95	20	651	3.07%
2020/08/11	0	0.00	2	16.15	16.00	-2	576	-0.35%
2020/08/10	12	15.94	0	0.00	16.15	12	574	2.09%
2020/08/05	2	15.60	0	0.00	15.65	2	592	0.34%
2020/07/10	0	0.00	160	15.94	16.05	-160	676	-23.67%	大賣/鉅額交易
2020/07/08	0	0.00	2	16.45	16.45	-2	660	-0.30%
2020/07/03	1	16.95	0	0.00	17.00	1	653	0.15%
2020/06/22	1	16.75	0	0.00	16.80	1	651	0.15%
2020/06/18	0	0.00	2	16.65	16.65	-2	639	-0.31%
2020/06/16	0	0.00	1	16.25	16.30	-1	631	-0.16%
2020/05/20	1	15.60	0	0.00	15.70	1	630	0.16%
2020/05/08	1	15.75	0	0.00	15.70	1	576	0.17%
2020/04/20	0	0.00	1	15.25	15.10	-1	528	-0.19%
2020/03/30	1	13.35	0	0.00	13.50	1	464	0.22%
2020/03/03	2	15.55	0	0.00	15.50	2	354	0.56%
2020/01/30	1	16.75	0	0.00	16.75	1	354	0.28%
2020/01/06	20	17.75	0	0.00	17.75	20	371	5.39%
2019/12/27	10	17.80	0	0.00	17.80	10	381	2.62%
2019/12/25	30	17.80	0	0.00	17.75	30	415	7.22%
2019/10/17	0	0.00	2	19.00	19.00	-2	1,097	-0.18%
2019/09/25	0	0.00	1	19.70	19.75	-1	1,362	-0.07%
2019/09/23	1	19.50	0	0.00	19.40	1	1,387	0.07%
2019/09/20	2	19.78	0	0.00	19.65	2	1,447	0.14%
2019/09/19	1	20.00	0	0.00	20.05	1	1,463	0.07%
2019/09/16	0	0.00	1	20.30	20.35	-1	1,459	-0.07%
2019/09/12	1	19.95	0	0.00	20.00	1	1,455	0.07%
2019/09/02	0	0.00	2	20.85	20.75	-2	1,447	-0.14%
2019/08/30	42	20.49	0	0.00	20.35	42	1,445	2.91%
2019/08/20	5	21.10	0	0.00	21.00	5	1,429	0.35%
2019/08/16	0	0.00	2	20.70	20.85	-2	1,416	-0.14%
2019/08/15	5	20.35	0	0.00	20.30	5	1,412	0.35%
2019/08/13	10	20.65	0	0.00	20.55	10	1,431	0.70%
2019/08/07	20	20.90	0	0.00	20.85	20	1,422	1.41%
2019/08/06	20	21.20	0	0.00	21.10	20	1,417	1.41%
2019/07/26	2	22.35	0	0.00	22.35	2	1,515	0.13%
2019/07/24	3	23.00	3	23.65	23.00	0	1,528	0.00%
2019/07/23	8	23.75	8	23.65	23.75	0	1,536	0.00%
2019/07/22	2	23.78	0	0.00	23.70	2	1,505	0.13%
2019/07/19	0	0.00	1	22.45	22.95	-1	1,445	-0.07%
2019/07/18	4	22.21	0	0.00	21.95	4	1,396	0.29%
2019/07/16	0	0.00	2	21.40	21.50	-2	1,257	-0.16%
2019/07/11	2	21.05	0	0.00	21.15	2	1,244	0.16%
2019/07/09	2	20.80	2	20.70	20.80	0	1,228	0.00%
2019/07/05	5	20.62	5	20.75	20.75	0	1,210	0.00%
2019/05/31	0	0.00	2	19.80	19.85	-2	1,015	-0.20%
2019/05/24	0	0.00	3	19.65	19.55	-3	996	-0.30%
2019/05/17	0	0.00	3	18.80	18.95	-3	966	-0.31%
2019/05/07	6	19.53	6	19.25	19.25	0	932	0.00%
2019/05/03	3	19.82	0	0.00	19.75	3	838	0.36%
2019/04/30	0	0.00	2	19.15	19.45	-2	793	-0.25%
2019/04/23	1	18.50	0	0.00	18.45	1	740	0.14%
2019/04/22	1	18.55	1	18.65	18.55	0	750	0.00%
2019/04/18	1	18.45	1	18.55	18.35	0	747	0.00%
2019/04/01	1	18.05	0	0.00	18.05	1	739	0.14%
2019/03/12	0	0.00	5	17.75	17.75	-5	890	-0.56%
2019/01/21	2	18.00	2	18.10	18.00	0	1,678	0.00%
2018/11/30	2	19.80	2	19.80	19.80	0	3,647	0.00%
2018/11/29	15	19.70	10	20.00	19.70	5	3,649	0.14%
2018/11/28	2	19.75	2	19.30	19.75	0	3,633	0.00%
2018/11/27	6	19.00	6	19.00	19.00	0	3,563	0.00%
2018/11/26	1	18.75	0	0.00	18.95	1	3,552	0.03%
2018/11/21	2	19.10	2	19.15	19.10	0	3,509	0.00%
2018/11/20	2	19.10	2	19.25	19.10	0	3,529	0.00%
2018/11/19	15	19.45	15	19.40	19.45	0	3,557	0.00%
2018/11/15	1	18.50	0	0.00	18.60	1	3,628	0.03%
2018/11/14	2	18.35	2	18.20	18.35	0	3,574	0.00%
2018/11/13	2	18.20	2	17.85	18.20	0	3,569	0.00%
2018/11/12	0	0.00	1	18.15	18.20	-1	3,555	-0.03%
2018/11/09	1	18.00	0	0.00	18.05	1	3,556	0.03%
2018/11/08	2	19.25	2	19.40	19.25	0	3,533	0.00%
2018/11/06	3	19.30	3	19.60	19.30	0	3,567	0.00%
2018/11/05	9	19.65	9	19.70	19.65	0	3,562	0.00%
2018/11/01	2	19.90	2	20.35	19.90	0	3,488	0.00%
2018/10/31	2	20.30	2	20.60	20.30	0	3,496	0.00%
2018/10/30	1	20.25	0	0.00	20.30	1	3,537	0.03%
2018/10/26	0	0.00	1	20.10	20.10	-1	3,525	-0.03%
2018/10/24	6	21.30	6	22.20	21.30	0	3,446	0.00%
2018/10/23	9	22.40	9	22.40	22.40	0	3,474	0.00%
2018/10/22	15	22.30	15	22.46	22.30	0	3,481	0.00%
2018/10/19	20	22.49	20	23.08	22.45	0	3,512	0.00%
2018/10/17	1	22.75	21	23.19	22.70	-20	3,434	-0.58%
2018/10/16	84	22.68	63	23.04	22.65	21	3,311	0.63%
2018/10/15	13	22.55	12	21.30	23.00	1	3,053	0.03%
2018/10/12	11	20.95	11	20.25	20.95	0	2,696	0.00%
2018/10/09	12	21.30	13	20.92	21.30	-1	2,591	-0.04%
2018/10/08	9	21.04	8	20.10	21.05	1	2,512	0.04%
2018/10/05	0	0.00	2	20.65	20.00	-2	2,423	-0.08%
2018/10/04	16	21.15	16	21.20	21.15	0	2,366	0.00%
2018/10/03	6	21.00	8	20.55	21.00	-2	2,309	-0.09%
2018/10/02	10	20.35	8	20.25	20.35	2	2,188	0.09%
2018/10/01	10	20.20	10	19.90	20.20	0	2,141	0.00%
2018/09/28	13	19.80	13	20.10	19.80	0	2,085	0.00%
2018/09/27	6	19.95	8	19.44	19.95	-2	2,015	-0.10%
2018/09/26	0	0.00	1	19.30	19.20	-1	1,915	-0.05%
2018/09/25	4	18.95	1	19.20	19.20	3	1,870	0.16%
2018/09/18	1	18.35	0	0.00	18.10	1	1,802	0.06%
2018/09/13	2	17.90	2	18.00	17.90	0	1,766	0.00%
2018/08/23	1	21.00	5	20.60	20.15	-4	1,591	-0.25%
2018/08/17	2	19.65	2	19.65	19.65	0	1,359	0.00%
2018/08/16	0	0.00	5	19.50	19.50	-5	1,352	-0.37%
2018/08/15	2	19.60	2	19.55	19.60	0	1,330	0.00%
2018/08/09	3	19.80	2	19.90	19.85	1	1,210	0.08%
2018/08/08	3	19.90	3	19.95	19.90	0	1,217	0.00%
2018/08/07	14	20.08	9	20.40	19.90	5	1,204	0.42%
2018/08/06	2	20.25	2	20.00	20.25	0	1,172	0.00%
2018/08/03	3	19.90	3	19.30	19.90	0	1,114	0.00%
2018/08/02	2	19.20	2	19.45	19.20	0	1,105	0.00%
2018/07/31	16	19.31	15	19.55	19.30	1	1,060	0.09%
2018/07/30	12	19.95	7	19.90	19.60	5	1,032	0.48%
2018/07/27	14	19.70	15	19.49	19.70	-1	926	-0.11%
2018/07/26	21	19.77	20	19.25	19.50	1	884	0.11%
2018/07/18	0	0.00	2	17.60	17.45	-2	780	-0.26%
2018/07/17	2	17.45	0	0.00	17.50	2	775	0.26%
2018/05/10	0	0.00	1	17.35	17.30	-1	720	-0.14%
2018/05/03	0	0.00	5	16.85	16.85	-5	688	-0.73%
2018/05/02	5	18.00	0	0.00	17.05	5	679	0.74%
2018/04/26	3	16.90	0	0.00	16.60	3	583	0.51%