台航 (2617)-元大-八德券商分點個股進出

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
36.20
漲跌
▼1.30
漲幅
-3.47%
成交量
6,303張
產業
上市航運類股▼2.87%
466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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/06/12	2	35.75	1	35.90	36.20	1	3,790	0.03%
2024/06/11	0.9	38.04	0	0.00	37.50	0.9	3,728	0.02%
2024/06/07	0	0.00	9	39.37	39.20	-9	3,650	-0.25%
2024/06/06	14.1	38.63	7	38.77	38.80	7	3,609	0.19%
2024/06/05	1	38.50	1	38.20	38.30	0	3,562	0.00%
2024/06/03	13	37.74	17	37.97	37.95	-4	3,539	-0.11%
2024/05/31	0.1	37.92	0	0.00	37.45	0.1	3,540	0.00%
2024/05/30	0	37.66	1	37.55	37.70	-1	3,529	-0.03%
2024/05/29	0	0.00	0	38.54	38.45	0	3,525	0.00%
2024/05/28	0	0.00	43.1	38.45	38.40	-43.1	3,478	-1.24%
2024/05/24	27	35.84	7	36.29	36.25	20	3,454	0.58%
2024/05/23	0.1	36.00	0	0.00	35.65	0.1	3,481	0.00%
2024/05/22	3	36.20	2	36.40	36.45	1	3,511	0.03%
2024/05/21	0	0.00	3	36.45	36.30	-3	3,624	-0.08%
2024/05/20	0	36.68	0	0.00	36.70	0	3,832	0.00%
2024/05/17	1	37.15	0	37.40	36.90	1	3,841	0.03%
2024/05/15	0.3	37.85	0	0.00	37.15	0.3	3,768	0.01%
2024/05/14	7.1	38.29	10	38.11	38.30	-2.9	3,678	-0.08%
2024/05/13	2	38.50	2	39.55	37.80	0	3,518	0.00%
2024/05/10	15	37.84	1	38.40	38.25	14	3,075	0.45%
2024/05/09	10	37.36	0	37.13	37.05	10	2,865	0.35%
2024/05/08	4	37.76	2.1	39.43	36.65	2	2,786	0.07%
2024/05/06	0	35.75	0	0.00	35.70	0	2,460	0.00%
2024/05/02	0	36.35	0	0.00	36.35	0	2,388	0.00%
2024/04/30	3	37.12	3	37.27	37.20	0	2,293	0.00%
2024/04/29	3	37.23	22	37.14	36.80	-19	2,212	-0.86%
2024/04/26	0	0.00	1	35.70	36.20	-1	2,124	-0.05%
2024/04/19	0	0.00	0	35.10	34.70	0	2,033	0.00%
2024/04/11	0	0.00	3	34.75	34.95	-3	2,164	-0.14%
2024/04/08	0	0.00	2	34.33	34.35	-2	2,324	-0.09%
2024/03/29	1	34.50	0	0.00	34.40	1	2,377	0.04%
2024/03/27	0	0.00	0	34.55	34.90	0	2,479	0.00%
2024/03/26	3	34.42	0	0.00	34.50	3	2,569	0.12%
2024/03/25	0	0.00	1	35.20	35.15	-1	2,585	-0.04%
2024/03/22	1.1	34.85	0	0.00	34.85	1.1	2,630	0.04%
2024/03/20	0	0.00	2	35.45	35.15	-2	2,774	-0.07%
2024/03/19	0	0.00	2	35.55	35.65	-2	2,816	-0.07%
2024/03/18	10	34.95	10	34.70	34.90	0	2,841	0.00%
2024/03/15	3	35.13	3	34.87	35.00	0	2,857	0.00%
2024/03/14	0	0.00	0	36.25	36.15	0	2,858	0.00%
2024/03/13	1	35.85	0	0.00	36.00	1	2,884	0.03%
2024/03/12	6	36.12	9	36.26	36.25	-3	2,971	-0.10%
2024/03/11	0	0.00	12	35.39	35.70	-12	3,085	-0.39%
2024/03/08	24	35.29	33	34.83	35.20	-9	3,765	-0.24%
2024/03/07	1	34.90	5	35.10	35.00	-4	4,019	-0.10%
2024/03/06	22	35.48	20	35.25	35.25	2	4,135	0.05%
2024/03/05	0	0.00	4	35.66	35.55	-4	4,158	-0.10%
2024/03/04	3	34.95	8	35.44	35.50	-5	4,159	-0.12%
2024/03/01	5	35.39	2	35.50	35.35	3	4,255	0.07%
2024/02/29	11	35.68	35	35.55	35.45	-24	4,256	-0.56%
2024/02/27	11	34.94	7	34.69	34.60	4	4,184	0.10%
2024/02/26	20	35.75	4	35.50	35.20	16	4,109	0.39%
2024/02/23	1	35.06	4	35.23	35.05	-3	4,054	-0.07%
2024/02/22	22	35.31	75	35.66	35.50	-53	3,989	-1.33%
2024/02/21	34	34.88	0	34.58	34.75	34	3,847	0.88%
2024/02/20	7	32.85	0	0.00	33.00	7	3,619	0.19%
2024/02/15	0	0.00	4	31.61	31.95	-4	3,611	-0.11%
2024/02/05	4	31.54	0	0.00	31.50	4	3,612	0.11%
2024/01/31	0	0.00	0.1	32.40	32.35	-0.1	3,619	0.00%
2024/01/29	0	0.00	0	32.45	32.50	0	3,629	0.00%
2024/01/26	0	0.00	10	32.10	32.10	-10	3,627	-0.28%
2024/01/25	0	32.30	0	0.00	32.20	0	3,628	0.00%
2024/01/23	0	32.10	0	0.00	32.15	0	3,650	0.00%
2024/01/22	0.1	32.30	1	32.00	32.30	-0.9	3,645	-0.03%
2024/01/19	13	32.02	1	32.05	32.10	12	3,641	0.33%
2024/01/18	0	0.00	2	31.35	31.75	-2	3,628	-0.06%
2024/01/17	1	31.30	5.1	31.50	31.40	-4.1	3,618	-0.11%
2024/01/16	10	31.59	2	31.73	31.55	8	3,607	0.22%
2024/01/15	1	31.85	3	32.13	32.05	-2	3,589	-0.06%
2024/01/12	30	32.09	2	32.18	31.80	28	3,603	0.78%
2024/01/10	0	31.96	2	32.33	31.90	-2	3,623	-0.05%
2024/01/09	10	33.34	3	32.88	32.65	7	3,590	0.19%
2024/01/08	2	34.42	10	34.25	34.20	-8	3,515	-0.23%
2024/01/05	0	0.00	58	34.15	34.80	-58	3,472	-1.67%
2024/01/04	0	0.00	4	34.29	34.35	-4	3,415	-0.12%
2024/01/03	0	33.50	4	33.59	33.60	-4	3,315	-0.12%
2024/01/02	3	33.65	9	33.53	33.40	-6	3,299	-0.18%
2023/12/29	0	0.00	4	33.03	33.00	-4	3,257	-0.12%
2023/12/27	0	0.00	2	33.65	33.20	-2	3,245	-0.06%
2023/12/26	0	0.00	3	33.37	33.45	-3	3,237	-0.09%
2023/12/25	1	32.80	0	0.00	32.70	1	3,211	0.03%
2023/12/22	0	0.00	7	33.94	33.95	-7	3,163	-0.22%
2023/12/21	0	0.00	3	34.03	34.25	-3	3,115	-0.10%
2023/12/20	4	33.26	5	33.47	33.55	-1	3,018	-0.03%
2023/12/19	0	0.00	3	33.12	33.10	-3	3,008	-0.10%
2023/12/18	0	0.00	2.1	33.46	33.50	-2.1	3,000	-0.07%
2023/12/15	0	0.00	0	32.80	32.55	0	2,974	0.00%
2023/12/14	0	32.75	0	0.00	32.45	0	3,010	0.00%
2023/12/13	1.1	33.20	2	33.40	33.10	-0.9	2,998	-0.03%
2023/12/12	0	0.00	4	33.33	33.15	-4	3,037	-0.13%
2023/12/11	0	0.00	3	33.57	33.20	-3	3,034	-0.10%
2023/12/08	0	0.00	5	34.00	33.65	-5	2,985	-0.17%
2023/12/07	0	34.03	7	34.10	33.95	-7	2,922	-0.24%
2023/12/06	11	34.85	11	35.42	35.50	0	2,807	0.00%
2023/12/05	20	36.82	23	36.85	36.05	-3	2,630	-0.11%
2023/12/04	2	34.13	13	34.22	35.35	-11	1,913	-0.58%
2023/12/01	3	32.30	4	32.26	32.15	-1	1,618	-0.06%
2023/11/30	0	0.00	3.1	31.45	31.30	-3.1	1,476	-0.21%
2023/11/29	3	31.03	4	30.91	30.85	-1	1,438	-0.07%
2023/11/28	3.1	31.20	3	30.88	31.00	0.1	1,408	0.00%
2023/11/27	1	30.45	2	30.28	29.90	-1	1,276	-0.08%
2023/11/24	1	29.45	0	0.00	29.70	1	1,243	0.08%
2023/11/23	0	0.00	1	29.45	29.40	-1	1,239	-0.08%
2023/11/17	0	0.00	1	29.55	29.50	-1	1,292	-0.08%
2023/11/16	2.1	29.40	0	0.00	29.40	2.1	1,324	0.16%
2023/11/15	0	0.00	5	29.17	29.25	-5	1,383	-0.36%
2023/11/14	0	0.00	6	29.06	28.90	-6	1,580	-0.38%
2023/11/13	0	0.00	5	29.01	29.00	-5	1,614	-0.31%
2023/11/10	0	0.00	4	28.75	28.80	-4	1,608	-0.25%
2023/11/09	0	0.00	4	28.82	28.65	-4	1,614	-0.25%
2023/11/08	0	28.75	1	28.65	28.60	-1	1,620	-0.06%
2023/11/07	0	0.00	1	28.25	28.50	-1	1,595	-0.06%
2023/11/06	0	0.00	3	28.53	28.70	-3	1,597	-0.19%
2023/11/03	0	0.00	8	28.24	28.50	-8	1,606	-0.50%
2023/11/02	1	27.25	0	0.00	27.50	1	1,596	0.06%
2023/11/01	5	27.11	0	0.00	27.20	5	1,598	0.31%
2023/10/31	6	27.67	0	0.00	27.40	6	1,594	0.38%
2023/10/30	2	28.20	0	0.00	28.30	2	1,591	0.13%
2023/10/27	0	0.00	2	28.70	28.30	-2	1,596	-0.13%
2023/10/24	8	28.28	6	28.35	28.35	2	1,639	0.12%
2023/10/20	2	28.63	0	0.00	28.90	2	1,652	0.12%
2023/10/19	0	0.00	0	29.25	29.25	0	1,652	0.00%
2023/10/17	2	28.75	0	0.00	28.55	2	1,625	0.12%
2023/10/16	1	28.75	0	0.00	28.80	1	1,667	0.06%
2023/10/12	11	28.94	0	0.00	29.10	11	1,705	0.64%
2023/10/11	33	29.30	11	29.29	29.20	22	1,709	1.29%
2023/10/06	0	29.05	1	29.10	29.10	-1	1,712	-0.06%
2023/10/04	5	28.65	6	28.65	28.50	-1	1,743	-0.06%
2023/10/03	10	28.77	0	0.00	28.65	10	1,768	0.57%
2023/10/02	0	29.05	0	0.00	28.95	0	1,771	0.00%
2023/09/27	18	29.43	17	29.21	29.20	1	1,793	0.06%
2023/09/21	0	0.00	5	30.47	30.20	-5	1,862	-0.27%
2023/09/20	0	0.00	4	31.25	30.70	-4	1,819	-0.22%
2023/09/19	2	30.35	2	30.10	30.10	0	1,699	0.00%
2023/09/18	0	0.00	1	29.62	30.00	-1	1,641	-0.06%
2023/09/15	0	29.58	3	29.55	29.60	-3	1,605	-0.18%
2023/09/14	0	0.00	1	28.55	28.65	-1	1,524	-0.07%
2023/09/12	1	27.85	0	0.00	27.70	1	1,519	0.07%
2023/09/11	1	27.75	1	27.80	27.70	0	1,536	0.00%
2023/09/08	0	27.85	0	0.00	27.90	0	1,555	0.00%
2023/09/05	1	28.50	0	0.00	28.40	1	1,576	0.06%
2023/09/04	0	0.00	1	28.60	28.50	-1	1,593	-0.06%
2023/08/28	5	28.03	0	0.00	27.90	5	1,626	0.31%
2023/08/24	15	28.72	10	28.55	28.55	5	1,615	0.31%
2023/08/22	5	29.15	6	29.33	29.25	-1	1,598	-0.06%
2023/08/21	5	29.13	0	0.00	29.10	5	1,570	0.32%
2023/08/18	1	30.20	30	30.51	30.50	-29	1,499	-1.93%
2023/08/17	0	0.00	2	28.08	28.10	-2	1,287	-0.16%
2023/08/10	1	26.65	0	0.00	26.80	1	1,223	0.08%
2023/08/08	0	0.00	1	27.30	27.25	-1	1,191	-0.08%
2023/08/02	4	27.38	0	0.00	27.25	4	1,199	0.33%
2023/07/28	0	0.00	1	28.05	28.05	-1	1,198	-0.08%
2023/07/27	0	0.00	1	27.45	27.70	-1	1,187	-0.08%
2023/07/26	2	27.13	0	0.00	27.10	2	1,178	0.17%
2023/07/25	15	26.97	0	0.00	27.05	15	1,174	1.28%
2023/07/24	4	27.38	0	0.00	27.30	4	1,159	0.34%
2023/07/21	2	28.13	0	0.00	28.15	2	1,150	0.17%
2023/07/20	2	28.18	0	0.00	28.40	2	1,151	0.17%
2023/07/19	10	30.71	0	0.00	30.55	10	1,140	0.88%
2023/07/18	18	30.79	1	30.75	30.70	17	1,114	1.53%
2023/07/17	8	30.79	0	0.00	30.80	8	1,092	0.73%
2023/07/13	1	30.65	0	0.00	30.50	1	1,086	0.09%
2023/07/12	1	30.70	0	0.00	30.70	1	1,077	0.09%
2023/07/06	0	0.00	1	31.75	31.60	-1	1,029	-0.10%
2023/07/05	2	31.80	1	31.70	31.70	1	1,040	0.10%
2023/06/28	0	0.00	2	30.40	30.25	-2	975	-0.21%
2023/06/21	1	30.25	9	30.42	30.45	-8	1,021	-0.78%
2023/06/15	0	30.95	2	31.13	31.10	-2	1,102	-0.18%
2023/06/14	0	0.00	4	30.74	30.80	-4	1,114	-0.36%
2023/06/13	0	0.00	4	30.30	30.30	-4	1,135	-0.35%
2023/06/12	0	30.20	2	30.25	30.20	-2	1,162	-0.17%
2023/06/09	0	0.00	1	30.60	30.50	-1	1,203	-0.08%
2023/06/07	0	0.00	4	29.99	29.95	-4	1,316	-0.30%
2023/06/05	1	29.25	0	0.00	29.25	1	1,469	0.07%
2023/06/01	0	0.00	18	28.85	28.85	-18	1,674	-1.08%
2023/05/30	1	29.15	0	0.00	29.10	1	1,857	0.05%
2023/05/29	11	29.21	1	29.35	29.35	10	1,955	0.51%
2023/05/26	3	29.07	0	0.00	29.00	3	2,088	0.14%
2023/05/24	0	0.00	2	30.28	30.25	-2	2,183	-0.09%
2023/05/23	0	0.00	8	30.25	30.20	-8	2,200	-0.36%
2023/05/22	1	29.85	6	30.26	30.20	-5	2,207	-0.23%
2023/05/16	2	30.20	2	30.10	30.10	0	2,206	0.00%
2023/05/12	2	30.05	0	0.00	30.00	2	2,215	0.09%
2023/05/11	5	30.38	5	30.12	30.10	0	2,225	0.00%
2023/05/09	0	0.00	1	29.60	29.60	-1	2,220	-0.05%
2023/05/04	4	30.34	0	0.00	30.30	4	2,242	0.18%
2023/05/03	2	30.85	0	0.00	30.75	2	2,226	0.09%
2023/05/02	14	31.56	4	31.53	31.40	10	2,230	0.45%
2023/04/28	4	31.65	2	31.55	31.50	2	2,234	0.09%
2023/04/27	20	31.31	0	0.00	31.10	20	2,241	0.89%
2023/04/26	7	30.61	7	30.99	30.95	0	2,240	0.00%
2023/04/25	7	31.66	6	31.17	31.05	1	2,234	0.04%
2023/04/24	5	31.69	6	31.59	31.65	-1	2,230	-0.04%
2023/04/21	10	31.40	2	31.70	31.15	8	2,240	0.36%
2023/04/20	0	0.00	1	32.45	32.00	-1	2,227	-0.04%
2023/04/18	5	32.86	5	32.55	32.55	0	2,229	0.00%
2023/04/17	6	32.90	30	32.90	32.90	-24	2,239	-1.07%
2023/04/14	5	32.52	6	32.68	32.70	-1	2,246	-0.04%
2023/04/13	4	32.56	5	32.60	32.60	-1	2,242	-0.04%
2023/04/11	0	0.00	1	32.35	32.35	-1	2,241	-0.04%
2023/04/10	6	32.68	6	32.40	32.40	0	2,240	0.00%
2023/04/07	2	31.95	1	32.20	32.20	1	2,218	0.05%
2023/04/06	0	0.00	1	31.65	31.65	-1	2,199	-0.05%
2023/03/31	31	31.06	0	0.00	31.05	31	2,197	1.41%
2023/03/29	1	30.75	0	0.00	30.75	1	2,367	0.04%
2023/03/28	3	31.15	0	0.00	31.00	3	2,381	0.13%
2023/03/27	0	0.00	3	31.58	31.50	-3	2,422	-0.12%
2023/03/24	0	30.95	0	0.00	30.85	0	2,456	0.00%
2023/03/23	6	30.94	0	0.00	30.90	6	2,457	0.24%
2023/03/22	2	32.65	0	0.00	32.55	2	2,390	0.08%
2023/03/20	0	33.19	0	0.00	33.10	0	2,379	0.00%
2023/03/17	1	33.40	0	0.00	33.40	1	2,379	0.04%
2023/03/16	0	0.00	1	33.40	33.05	-1	2,365	-0.04%
2023/03/15	0	33.20	1	33.25	33.15	-1	2,335	-0.04%
2023/03/14	1	33.35	10	33.40	33.35	-9	2,310	-0.39%
2023/03/13	10	33.55	0	0.00	33.40	10	2,270	0.44%
2023/03/10	1	33.85	10	33.88	33.75	-9	2,230	-0.40%
2023/03/09	3	34.30	25	34.10	34.30	-22	2,144	-1.03%
2023/03/07	2	33.90	9	33.54	33.85	-7	1,981	-0.35%
2023/03/06	0	0.00	1	32.25	31.95	-1	1,855	-0.05%
2023/03/03	20	31.53	4	31.78	32.10	16	1,825	0.88%
2023/03/02	12	31.27	21	31.03	31.25	-9	1,743	-0.52%
2023/03/01	13	29.89	1	30.40	29.85	12	1,635	0.73%
2023/02/24	6	29.55	13	29.68	30.00	-7	1,533	-0.46%
2023/02/23	10	29.01	2	29.20	28.85	8	1,399	0.57%
2023/02/22	0	0.00	1	27.70	27.80	-1	1,295	-0.08%
2023/02/20	3	27.08	2	27.10	27.15	1	1,267	0.08%
2023/02/17	1	27.00	0	27.01	26.95	1	1,270	0.08%
2023/02/16	2	27.08	0	0.00	27.10	2	1,288	0.16%
2023/02/14	6	26.93	0	27.10	27.15	6	1,315	0.45%
2023/02/13	4	26.68	0	0.00	26.80	4	1,320	0.30%
2023/02/10	0	0.00	1	26.90	26.95	-1	1,352	-0.07%
2023/02/09	0	0.00	8	27.20	27.20	-8	1,357	-0.59%
2023/02/08	0	0.00	0	27.10	27.10	0	1,358	0.00%
2023/02/07	3	26.90	0	0.00	26.95	3	1,357	0.22%
2023/02/06	2	27.08	0	0.00	27.05	2	1,362	0.15%
2023/01/30	0	0.00	1	26.25	26.25	-1	1,322	-0.08%
2022/12/30	0	0.00	0	26.75	26.90	0	1,337	0.00%
2022/12/28	0	0.00	0	26.30	26.35	0	1,351	0.00%
2022/12/27	0	0.00	1	26.60	26.55	-1	1,363	-0.07%
2022/12/23	0	0.00	0	27.20	27.25	0	1,376	0.00%
2022/12/22	0	27.65	0	28.07	27.60	0	1,373	0.00%
2022/12/21	0	0.00	0.1	26.90	27.00	-0.1	1,268	-0.01%
2022/12/20	0	0.00	0	26.40	26.50	0	1,255	0.00%
2022/12/19	0.2	26.70	0	0.00	26.65	0.2	1,267	0.01%
2022/12/16	1	27.30	2	26.90	27.30	-1	1,276	-0.08%
2022/12/15	0	0.00	2	26.80	26.90	-2	1,252	-0.16%
2022/12/13	0	0.00	1	26.75	26.65	-1	1,301	-0.08%
2022/12/09	0	0.00	1.1	26.64	26.65	-1.1	1,336	-0.08%
2022/12/08	0.1	26.05	0.1	26.25	26.25	0.1	1,401	0.00%
2022/12/07	0.1	25.60	0	0.00	25.65	0.1	1,414	0.00%
2022/12/06	2	26.05	0.1	26.10	25.85	2	1,411	0.14%
2022/12/05	0.1	26.75	0	0.00	26.40	0.1	1,422	0.00%
2022/12/01	3	26.87	3	26.70	26.70	0	1,458	0.00%
2022/11/30	0	0.00	1	26.45	26.45	-1	1,440	-0.07%
2022/11/29	3	25.90	4	26.14	26.25	-1	1,441	-0.07%
2022/11/28	7	26.05	5	26.03	26.00	2	1,450	0.14%
2022/11/25	7	25.72	7	25.88	25.80	0	1,429	0.00%
2022/11/24	1	25.45	0	0.00	25.50	1	1,415	0.07%
2022/11/23	3	25.15	3	25.23	25.20	0	1,417	0.00%
2022/11/22	2	24.95	1	24.95	24.95	1	1,435	0.07%
2022/11/21	5	25.07	5	24.90	24.90	0	1,440	0.00%
2022/11/17	0	0.00	0.1	25.60	25.60	-0.1	1,445	0.00%
2022/11/16	5	25.73	5	25.50	25.50	0	1,445	0.00%
2022/11/15	6	25.63	6	25.60	25.60	0	1,442	0.00%
2022/11/14	4.1	25.33	4.1	25.62	25.65	0	1,439	0.00%
2022/11/11	4.1	25.40	6	25.20	25.15	-1.9	1,440	-0.14%
2022/11/10	6	25.14	5	25.00	25.00	1	1,427	0.07%
2022/11/09	5.1	25.11	5	25.05	25.05	0.1	1,430	0.00%
2022/11/08	9	25.18	11	25.04	25.00	-2	1,439	-0.14%
2022/11/07	1	24.30	1	24.50	24.50	0	1,425	0.00%
2022/11/04	6	23.40	4	23.68	23.70	2	1,435	0.14%
2022/11/03	3	23.05	3	23.22	23.25	0	1,479	0.00%
2022/11/02	4	23.51	4	23.25	23.25	0	1,484	0.00%
2022/11/01	4	23.23	4	23.15	23.15	0	1,479	0.00%
2022/10/31	3	23.37	3	23.25	23.25	0	1,477	0.00%
2022/10/27	5	23.99	5	24.14	24.15	0	1,482	0.00%
2022/10/26	4	23.78	4	23.85	23.85	0	1,489	0.00%
2022/10/25	4	24.41	4	24.08	24.00	0	1,496	0.00%
2022/10/24	7	24.42	4	24.25	24.25	3	1,513	0.20%
2022/10/21	5	23.85	5	23.60	23.60	0	1,515	0.00%
2022/10/20	9	23.45	8	23.74	23.85	1	1,527	0.07%
2022/10/19	4	24.64	4	24.35	24.35	0	1,518	0.00%
2022/10/18	4	24.34	4	24.40	24.35	0	1,532	0.00%
2022/10/17	5	23.49	5	23.71	23.85	0	1,563	0.00%
2022/10/13	0	0.00	10	24.20	23.60	-10	1,626	-0.61%
2022/10/12	1	24.85	0	0.00	24.85	1	1,622	0.06%
2022/10/11	0	0.00	0.1	25.30	25.20	-0.1	1,624	0.00%
2022/10/06	0.1	26.05	0	0.00	26.30	0.1	1,638	0.00%
2022/10/03	1	24.70	1	25.05	25.25	0	1,672	0.00%
2022/09/30	5	24.56	5	24.70	24.70	0	1,681	0.00%
2022/09/29	10	24.90	0	0.00	24.85	10	1,677	0.60%
2022/09/27	1	26.95	0	0.00	26.45	1	1,662	0.06%
2022/09/26	0	0.00	1	26.65	26.65	-1	1,662	-0.06%
2022/09/22	0	0.00	3.1	28.27	27.90	-3.1	1,623	-0.19%
2022/09/21	1	28.45	1	28.35	28.15	0	1,606	0.00%
2022/09/16	2.1	28.10	8.1	28.42	28.50	-6.1	1,617	-0.37%
2022/09/15	12.1	28.18	13	28.35	28.40	-0.9	1,656	-0.05%
2022/09/14	18	26.27	18	27.05	27.35	0	1,641	0.00%
2022/09/13	6	26.61	5	26.60	26.60	1	1,641	0.06%
2022/09/12	27	26.16	26	26.48	26.45	1	1,712	0.06%
2022/09/08	18	25.95	12	25.85	25.85	6	1,736	0.35%
2022/09/07	14	26.08	15	25.98	25.95	-1	1,769	-0.06%
2022/09/06	2	26.40	2	26.10	26.10	0	1,757	0.00%
2022/09/05	0	0.00	10	26.20	26.20	-10	1,803	-0.55%
2022/09/01	0	0.00	2.4	26.86	26.80	-2.4	1,814	-0.13%
2022/08/31	8	26.93	8	27.18	27.15	0	1,827	0.00%
2022/08/30	6	27.40	0	0.00	27.40	6	1,827	0.33%
2022/08/26	1	28.95	0	0.00	28.90	1	1,844	0.05%
2022/08/24	9	28.69	9	28.25	28.25	0	1,870	0.00%
2022/08/23	15	28.64	0	0.00	28.60	15	1,895	0.79%
2022/08/19	10	29.51	4	29.50	29.40	6	1,985	0.30%
2022/08/16	0	0.00	2	29.20	29.20	-2	2,214	-0.09%
2022/08/15	1.2	29.17	1	29.50	29.70	0.2	2,284	0.01%
2022/08/12	2.2	29.22	1	29.45	29.60	1.2	2,290	0.05%
2022/08/11	4	29.10	3	29.05	29.05	1	2,316	0.04%
2022/08/10	0	0.00	1	29.10	29.10	-1	2,309	-0.04%
2022/08/04	1	27.15	0	0.00	27.20	1	2,390	0.04%
2022/08/03	2	27.78	1	27.70	27.70	1	2,408	0.04%
2022/08/02	2	28.13	0	0.00	28.05	2	2,468	0.08%
2022/08/01	3	28.35	0	0.00	28.65	3	2,518	0.12%
2022/07/28	6	28.67	6	28.60	28.55	0	2,642	0.00%
2022/07/27	5	28.65	7	28.74	28.75	-2	2,804	-0.07%
2022/07/21	27	28.29	28	28.02	28.00	-1	3,129	-0.03%
2022/07/20	11	27.50	11	27.40	27.40	0	3,133	0.00%
2022/07/19	16	26.80	17	27.21	27.20	-1	3,201	-0.03%
2022/07/18	12	26.38	12	26.38	26.30	0	3,266	0.00%
2022/07/14	1	25.90	1	26.30	26.70	0	3,834	0.00%
2022/07/13	25	27.64	22	27.99	27.95	3	3,876	0.08%
2022/07/12	8	27.89	7	27.35	27.20	1	3,878	0.03%
2022/07/11	5	28.76	6	28.88	28.85	-1	3,917	-0.03%
2022/07/08	0	0.00	5	29.02	29.00	-5	3,931	-0.13%
2022/07/07	9	28.03	12	28.33	28.30	-3	3,943	-0.08%
2022/07/06	18	28.31	18	28.06	28.05	0	3,955	0.00%
2022/07/05	12	27.92	14	28.28	28.25	-2	4,013	-0.05%
2022/07/04	19	27.62	19	27.50	27.50	0	4,022	0.00%
2022/07/01	31	28.65	36	27.20	27.05	-5	4,030	-0.12%
2022/06/30	19	29.34	12	28.99	28.80	7	4,026	0.17%
2022/06/29	13	30.33	5	30.20	30.05	8	4,032	0.20%
2022/06/28	19	30.57	21	30.85	30.95	-2	4,031	-0.05%
2022/06/27	32	30.37	34	31.10	31.15	-2	4,038	-0.05%
2022/06/24	11	29.17	12	29.13	29.05	-1	4,014	-0.02%
2022/06/23	14	28.40	26	28.26	28.25	-12	3,997	-0.30%
2022/06/22	20	29.44	10	28.60	28.65	10	3,961	0.25%
2022/06/21	17	29.81	12	30.18	30.10	5	3,916	0.13%
2022/06/20	27	31.40	12	29.90	29.50	15	3,901	0.38%
2022/06/17	27	33.06	10.2	32.61	32.60	16.8	3,838	0.44%
2022/06/16	22.1	34.24	0	0.00	33.30	22.1	3,810	0.58%
2022/06/15	0.1	34.55	1	34.50	34.00	-0.9	3,793	-0.02%
2022/06/14	3	34.08	1	34.50	34.45	2	3,818	0.05%
2022/06/13	2	35.53	0.2	35.15	34.95	1.9	3,855	0.05%
2022/06/10	0	0.00	1	36.35	36.35	-1	4,016	-0.02%
2022/06/09	3.1	36.73	0	0.00	36.80	3.1	4,105	0.08%
2022/06/07	2	37.10	0	0.00	37.35	2	4,563	0.04%
2022/06/06	7	37.22	1	37.75	37.15	6	4,673	0.13%
2022/06/02	0	0.00	1	37.40	37.35	-1	4,711	-0.02%
2022/06/01	0	0.00	0	37.35	37.30	0	4,814	0.00%
2022/05/31	2	37.50	1	38.00	37.15	1	4,948	0.02%
2022/05/30	11	37.95	0	0.00	37.85	11	5,023	0.22%
2022/05/27	4	37.55	0.1	37.56	37.75	3.9	5,214	0.08%
2022/05/26	0.2	37.36	5	37.65	37.80	-4.8	5,552	-0.09%
2022/05/25	0	0.00	9.1	36.69	36.90	-9.1	5,826	-0.16%
2022/05/24	0	0.00	3	36.43	36.15	-3	5,823	-0.05%
2022/05/23	1	35.80	11.1	35.56	35.70	-10.1	5,800	-0.17%
2022/05/20	0	0.00	0	34.80	34.30	0	5,765	0.00%
2022/05/19	5	33.45	0	0.00	33.85	5	5,912	0.08%
2022/05/17	2	34.68	0	35.20	34.45	2	5,920	0.03%
2022/05/16	1.1	34.93	1	35.70	35.15	0.1	5,894	0.00%
2022/05/13	2	35.30	2.1	35.67	35.20	-0.1	5,874	0.00%
2022/05/12	5	35.81	0	0.00	35.00	5	5,865	0.09%
2022/05/11	1	36.10	5	36.35	36.05	-4	5,827	-0.07%
2022/05/10	0.2	36.65	1	37.30	36.45	-0.8	5,829	-0.01%
2022/05/09	1	37.70	2	37.93	36.40	-1	5,782	-0.02%
2022/05/06	0	0.00	1.1	37.87	37.80	-1.1	5,754	-0.02%
2022/05/05	26.1	38.14	15	37.55	38.15	11.1	5,736	0.19%
2022/05/04	5	37.40	19	38.34	37.95	-14	5,665	-0.25%
2022/05/03	7	36.61	5	36.70	36.95	2	5,519	0.04%
2022/04/29	3	37.85	30	38.37	37.75	-27	5,440	-0.50%
2022/04/28	0	0.00	1	36.25	36.20	-1	5,269	-0.02%
2022/04/27	2	35.43	1	36.30	35.45	1	5,215	0.02%
2022/04/26	4	36.63	1	37.10	36.05	3	5,199	0.06%
2022/04/25	7	36.47	22	37.02	36.40	-15	5,137	-0.29%
2022/04/22	25	38.65	7	38.70	38.70	18	5,069	0.36%
2022/04/21	2	38.73	37	38.95	39.00	-35	4,998	-0.70%
2022/04/20	2	39.00	21	38.38	38.40	-19	4,826	-0.39%
2022/04/19	2	36.50	4	37.28	36.85	-2	4,454	-0.04%
2022/04/18	18	36.06	0	0.00	35.75	18	4,411	0.41%
2022/04/15	4	36.99	2	37.28	37.05	2	4,384	0.05%
2022/04/14	1	36.85	4	37.04	36.85	-3	4,347	-0.07%
2022/04/13	0	0.00	8	36.80	36.75	-8	4,339	-0.18%
2022/04/12	4	35.69	0	0.00	35.70	4	4,323	0.09%
2022/04/11	3	37.22	10	37.21	36.55	-7	4,313	-0.16%
2022/04/08	0	0.00	9	36.18	36.65	-9	4,272	-0.21%
2022/04/07	20	36.26	0	35.60	35.20	20	4,266	0.47%
2022/04/06	1	36.74	3	36.88	36.85	-2	4,259	-0.05%
2022/04/01	0	0.00	12	36.50	36.80	-12	4,250	-0.28%
2022/03/31	1	36.35	6	36.35	36.20	-5	4,237	-0.12%
2022/03/30	3	35.80	0	0.00	36.15	3	4,257	0.07%
2022/03/29	4	35.86	10	36.08	35.95	-6	4,255	-0.14%
2022/03/28	0	0.00	14	34.95	35.50	-14	4,244	-0.33%
2022/03/25	26	35.18	5	34.80	34.85	21	4,305	0.49%
2022/03/23	4	35.66	0	0.00	35.55	4	4,386	0.09%
2022/03/22	5	35.85	5	35.70	35.55	0	4,418	0.00%
2022/03/21	3	35.82	1	35.95	35.95	2	4,460	0.04%
2022/03/18	7	35.78	0	0.00	36.05	7	4,515	0.16%
2022/03/17	0	0.00	2	35.93	36.05	-2	4,523	-0.04%
2022/03/16	12	36.18	1	35.30	35.30	11	4,524	0.24%
2022/03/15	11	36.71	33	37.10	36.15	-22	4,513	-0.49%
2022/03/14	11	37.17	0	0.00	37.10	11	4,523	0.24%
2022/03/11	3	36.98	1	36.95	37.10	2	4,531	0.04%
2022/03/10	32	37.18	21	37.70	37.25	11	4,535	0.24%
2022/03/09	5	35.95	7	35.29	35.95	-2	4,249	-0.05%
2022/03/08	8	34.41	0	0.00	33.60	8	4,286	0.19%
2022/03/07	7	36.28	27	36.89	35.55	-20	4,270	-0.47%
2022/03/04	38	37.52	15	37.74	37.35	23	4,258	0.54%
2022/03/03	10	37.11	13	36.95	37.10	-3	4,153	-0.07%
2022/03/02	28	37.32	19	37.30	37.05	9	4,109	0.22%
2022/03/01	12	36.95	8	37.11	37.00	4	3,904	0.10%
2022/02/25	13	37.30	14	37.36	37.70	-1	3,571	-0.03%
2022/02/24	3	34.75	1	35.00	34.30	2	3,230	0.06%
2022/02/23	0	0.00	2	35.20	35.50	-2	3,257	-0.06%
2022/02/22	1	34.50	1	34.50	34.60	0	3,247	0.00%
2022/02/21	4	36.48	3	36.10	35.55	1	3,245	0.03%
2022/02/18	2	35.63	1	35.55	35.50	1	3,135	0.03%
2022/02/16	0	0.00	1	34.50	34.40	-1	3,221	-0.03%
2022/02/14	1	34.75	0	0.00	34.50	1	3,446	0.03%
2022/02/11	1	35.10	1	35.60	35.10	0	3,654	0.00%
2022/02/09	0	0.00	1	35.00	35.00	-1	3,916	-0.03%
2022/02/08	0	0.00	1	34.35	34.55	-1	3,933	-0.03%
2022/02/07	0	0.00	3	33.62	33.75	-3	3,988	-0.08%
2022/01/26	0	0.00	1	31.65	31.60	-1	4,162	-0.02%
2022/01/25	1	31.25	0	0.00	31.00	1	4,236	0.02%
2022/01/21	1	32.85	0	0.00	32.40	1	4,301	0.02%
2022/01/18	1	34.10	0	0.00	34.10	1	4,383	0.02%
2022/01/17	3	33.68	2	33.95	34.35	1	4,438	0.02%
2022/01/13	0	0.00	1	34.65	34.45	-1	4,575	-0.02%
2022/01/12	2	34.85	0	0.00	34.60	2	4,620	0.04%
2022/01/10	1	35.40	1	35.85	35.40	0	4,749	0.00%
2022/01/07	1	36.10	0	0.00	35.55	1	4,793	0.02%
2022/01/04	0	0.00	1	36.70	36.85	-1	5,069	-0.02%
2022/01/03	1	36.65	0	0.00	36.70	1	5,349	0.02%
2021/12/30	2	37.18	1	37.30	37.15	1	5,541	0.02%
2021/12/29	0	0.00	1	37.55	37.30	-1	5,627	-0.02%
2021/12/28	1	37.40	1	37.80	37.40	0	5,745	0.00%
2021/12/27	2	37.05	1	37.50	37.05	1	5,991	0.02%
2021/12/24	3	37.40	1	37.85	37.25	2	6,528	0.03%
2021/12/23	1	37.75	0	0.00	37.55	1	6,656	0.02%
2021/12/21	1	37.45	2	38.00	38.30	-1	6,770	-0.01%
2021/12/20	1	37.65	0	0.00	37.60	1	6,739	0.01%
2021/12/17	10	38.85	0	0.00	38.00	10	6,768	0.15%
2021/12/16	1	37.65	0	0.00	37.70	1	6,719	0.01%
2021/12/15	0	0.00	2	37.73	38.10	-2	6,734	-0.03%
2021/12/14	1	37.10	10	37.10	36.85	-9	6,737	-0.13%
2021/12/13	2	37.73	2	38.43	38.25	0	6,729	0.00%
2021/12/09	2	38.75	0	0.00	38.95	2	6,843	0.03%
2021/12/08	27	39.67	2	39.35	39.40	25	6,923	0.36%
2021/12/07	0	0.00	7	38.91	38.85	-7	6,797	-0.10%
2021/12/06	0	0.00	5	37.98	38.35	-5	6,772	-0.07%
2021/12/03	45	37.15	2	37.50	37.10	43	6,759	0.64%
2021/12/02	1	38.90	0	0.00	38.05	1	6,874	0.01%
2021/12/01	1	36.80	1	37.60	37.75	0	6,846	0.00%
2021/11/30	0	0.00	84	37.62	37.80	-84	6,976	-1.20%
2021/11/29	3	35.98	1	36.40	35.85	2	7,112	0.03%
2021/11/26	1	36.75	2	36.40	35.85	-1	7,262	-0.01%
2021/11/24	0	0.00	2	37.30	37.30	-2	7,560	-0.03%
2021/11/23	1	36.70	0	0.00	36.45	1	7,707	0.01%
2021/11/22	0	0.00	3	36.62	37.25	-3	7,920	-0.04%
2021/11/19	3	36.08	2	36.78	35.65	1	8,291	0.01%
2021/11/18	1	36.05	2	36.73	36.60	-1	9,527	-0.01%
2021/11/17	24	36.35	0	0.00	36.35	24	10,128	0.24%
2021/11/16	0	0.00	9	36.86	37.35	-9	11,082	-0.08%
2021/11/15	9	37.43	1	37.35	36.25	8	12,804	0.06%
2021/11/12	11	38.03	16	37.42	37.20	-5	13,189	-0.04%
2021/11/11	33	38.27	12	38.13	37.60	21	13,202	0.16%
2021/11/10	4	38.46	5	38.67	38.60	-1	13,197	-0.01%
2021/11/09	19	37.46	17	38.03	37.70	2	13,187	0.02%
2021/11/08	13	36.19	16	36.83	37.00	-3	13,101	-0.02%
2021/11/05	20	35.35	0	0.00	35.65	20	13,150	0.15%
2021/11/04	2	36.35	0	0.00	35.70	2	13,196	0.02%
2021/11/03	23	36.40	8	37.57	36.30	15	13,227	0.11%
2021/11/02	4	35.85	4	36.15	35.75	0	13,285	0.00%
2021/11/01	1	35.50	1	36.10	35.10	0	13,263	0.00%
2021/10/29	2	34.63	4	35.29	35.05	-2	13,282	-0.02%
2021/10/28	1	34.85	1	35.55	34.60	0	13,357	0.00%
2021/10/27	2	34.75	0	0.00	34.80	2	13,479	0.01%
2021/10/26	15	35.80	12	35.63	35.55	3	13,721	0.02%
2021/10/25	0	0.00	5	35.76	36.10	-5	14,064	-0.04%
2021/10/22	8	35.26	1	35.50	35.10	7	14,253	0.05%
2021/10/21	3	36.88	4	37.19	36.30	-1	14,440	-0.01%
2021/10/20	2	37.18	2	36.90	36.15	0	14,514	0.00%
2021/10/19	0	0.00	1	36.60	36.80	-1	14,714	-0.01%
2021/10/18	1	35.45	21	35.67	36.55	-20	14,926	-0.13%
2021/10/15	2	37.15	1	37.30	37.55	1	15,193	0.01%
2021/10/14	0	0.00	3	37.60	37.10	-3	15,365	-0.02%
2021/10/13	10	37.19	11	36.96	36.60	-1	15,527	-0.01%
2021/10/12	2	37.60	0	0.00	37.10	2	16,527	0.01%
2021/10/08	2	39.98	1	40.00	40.20	1	17,224	0.01%
2021/10/07	0	0.00	2	39.55	40.95	-2	17,533	-0.01%
2021/10/06	1	38.15	1	37.65	37.25	0	17,915	0.00%
2021/10/05	2	38.23	2	38.58	39.45	0	18,252	0.00%
2021/10/04	14	40.85	5.1	39.77	38.85	8.9	18,607	0.05%
2021/10/01	23.1	44.81	5	44.58	43.10	18.1	19,128	0.09%
2021/09/30	1	45.70	9	44.57	44.80	-8	19,679	-0.04%
2021/09/29	2	42.85	2	44.00	42.60	0	20,483	0.00%
2021/09/28	1	43.30	0	0.00	43.15	1	21,363	0.00%
2021/09/27	1	45.05	0	0.00	44.70	1	23,276	0.00%
2021/09/24	3	45.23	1	45.45	45.40	2	25,526	0.01%
2021/09/23	1	44.35	1	45.00	44.40	0	26,866	0.00%
2021/09/22	1	44.20	0	0.00	44.00	1	28,031	0.00%
2021/09/17	0	0.00	2	45.10	45.05	-2	29,307	-0.01%
2021/09/15	3	45.50	2	45.45	45.65	1	31,814	0.00%
2021/09/14	2	45.78	1	45.85	44.75	1	32,592	0.00%
2021/09/13	3	45.92	2	46.45	45.65	1	34,744	0.00%
2021/09/09	1	45.20	0	0.00	45.10	1	35,510	0.00%
2021/09/08	1	46.15	1	46.50	46.40	0	36,297	0.00%
2021/09/07	5	46.94	10	47.05	45.80	-5	37,140	-0.01%
2021/09/06	2	46.88	3	46.03	45.05	-1	37,787	0.00%
2021/09/03	9	47.07	1	46.55	47.40	8	38,385	0.02%
2021/09/02	6	47.84	14	48.46	48.70	-8	38,491	-0.02%
2021/09/01	7	48.14	2	48.10	47.45	5	39,147	0.01%
2021/08/31	5	50.54	4	50.59	50.10	1	39,133	0.00%
2021/08/30	1	51.50	4	52.40	51.40	-3	39,309	-0.01%
2021/08/27	3	51.50	2	50.80	50.90	1	39,498	0.00%
2021/08/26	2	53.45	5	54.28	53.30	-3	40,366	-0.01%
2021/08/25	19	53.57	24	53.24	54.00	-5	40,832	-0.01%
2021/08/24	48	54.61	75.1	54.80	53.50	-27.1	40,500	-0.07%
2021/08/23	44	52.40	32	52.18	52.90	12	39,337	0.03%
2021/08/20	20.1	49.03	25	49.51	48.10	-4.9	38,826	-0.01%
2021/08/19	62	50.65	45	51.38	49.25	17	37,905	0.04%
2021/08/18	0	0.00	10	45.64	47.85	-10	36,185	-0.03%
2021/08/17	6	43.43	8	43.93	43.50	-2	35,898	-0.01%
2021/08/16	19	44.77	11	42.94	43.35	8	36,036	0.02%
2021/08/13	17	45.11	6	45.22	44.80	11	36,035	0.03%
2021/08/12	4	44.45	5	44.17	45.25	-1	35,960	0.00%
2021/08/11	4	43.18	5	43.11	43.15	-1	36,021	0.00%
2021/08/10	2	44.35	2	44.73	44.25	0	36,403	0.00%
2021/08/09	4	46.20	2	45.28	45.00	2	36,597	0.01%
2021/08/06	10	45.57	10	46.04	45.70	0	36,906	0.00%
2021/08/05	3	44.83	2	44.70	44.10	1	36,977	0.00%
2021/08/04	0	0.00	5	45.45	45.45	-5	37,239	-0.01%
2021/08/03	6	45.88	7	44.84	45.35	-1	37,965	0.00%
2021/08/02	5	43.77	5	45.06	45.60	0	38,908	0.00%
2021/07/30	7	47.06	0	0.00	44.50	7	39,585	0.02%
2021/07/29	2	45.85	7	46.23	47.95	-5	40,372	-0.01%
2021/07/28	3	44.45	12	46.20	44.35	-9	40,923	-0.02%
2021/07/27	20	45.94	20	46.96	44.60	0	42,247	0.00%
2021/07/26	2	48.75	0	0.00	48.00	2	42,885	0.00%
2021/07/23	4	50.41	3	51.20	50.00	1	43,277	0.00%
2021/07/22	7	50.06	7	48.70	48.70	0	43,697	0.00%
2021/07/21	3	51.25	3	51.93	50.00	0	44,865	0.00%
2021/07/20	5	53.90	19	52.67	53.90	-14	44,736	-0.03%
2021/07/19	55	56.99	6	56.88	56.40	49	45,062	0.11%
2021/07/16	42	59.95	72	59.67	57.00	-30	45,618	-0.07%
2021/07/15	15	57.95	19	58.57	59.50	-4	45,165	-0.01%
2021/07/14	39	57.04	19	56.35	54.10	20	44,444	0.05%
2021/07/13	19.5	59.19	24	58.63	57.90	-4.5	43,927	-0.01%
2021/07/12	11	62.86	15	65.37	61.70	-4	43,658	-0.01%
2021/07/09	19	63.95	6.1	65.01	63.00	12.9	43,275	0.03%
2021/07/08	31	66.99	32	66.52	66.40	-1	43,108	0.00%
2021/07/07	22	66.90	34	69.15	66.50	-12	42,533	-0.03%
2021/07/06	34	69.60	63	69.72	66.90	-29	41,570	-0.07%
2021/07/05	52	69.76	51	70.14	67.80	1	40,676	0.00%
2021/07/02	267	73.87	148	74.94	73.80	119	39,759	0.30%	大買/大賣/鉅額交易
2021/07/01	155.5	70.74	163.4	70.65	71.90	-7.9	37,866	-0.02%	大買/大賣/
2021/06/30	112	64.04	216	63.01	65.50	-104	35,676	-0.29%	大買/大賣/鉅額交易
2021/06/29	153.5	61.56	163	63.00	59.60	-9.5	34,377	-0.03%	大買/大賣/
2021/06/28	68	61.98	95	62.89	62.00	-27	33,307	-0.08%
2021/06/25	44	59.07	52	58.84	58.10	-8	32,053	-0.02%
2021/06/24	47	55.57	90	58.58	57.70	-43	31,133	-0.14%
2021/06/23	61	56.87	9	56.61	55.90	52	29,731	0.17%
2021/06/22	151	61.41	61	62.13	62.10	90	28,969	0.31%	大買/
2021/06/21	42	57.03	22	57.30	57.30	20	26,873	0.07%
2021/06/18	12	50.83	15	51.63	52.10	-3	26,952	-0.01%
2021/06/17	7	46.62	8	47.33	47.40	-1	26,789	0.00%
2021/06/16	18	46.43	16	46.20	44.85	2	26,399	0.01%
2021/06/15	4	45.80	29	45.90	46.50	-25	25,661	-0.10%
2021/06/11	8	43.73	10	43.90	43.75	-2	24,840	-0.01%
2021/06/10	10	40.84	12	41.51	42.05	-2	24,204	-0.01%
2021/06/09	22	44.75	11	43.73	42.75	11	24,087	0.05%
2021/06/08	1	42.95	6	43.60	43.60	-5	23,307	-0.02%
2021/06/07	7	40.34	11	40.69	39.65	-4	23,151	-0.02%
2021/06/04	27	44.94	14	44.84	42.60	13	22,848	0.06%
2021/06/03	25	47.14	19	46.92	46.00	6	22,487	0.03%
2021/06/02	11	46.20	27	46.10	46.20	-16	21,492	-0.07%
2021/06/01	0	0.00	1	39.40	42.00	-1	20,843	0.00%
2021/05/31	4	38.55	0	0.00	38.20	4	20,722	0.02%
2021/05/28	0	0.00	1	36.70	38.40	-1	20,617	0.00%
2021/05/27	3	36.48	0	0.00	36.40	3	20,505	0.01%
2021/05/26	1	35.85	9	36.35	35.85	-8	20,438	-0.04%
2021/05/25	15	35.45	1	35.50	36.00	14	20,370	0.07%
2021/05/24	1	37.75	1	38.35	37.55	0	20,229	0.00%
2021/05/21	0	0.00	25	35.00	35.40	-25	20,027	-0.12%
2021/05/20	3	34.05	1	34.50	32.20	2	19,942	0.01%
2021/05/19	12	34.05	18	34.14	35.00	-6	19,994	-0.03%
2021/05/18	7	30.70	9	32.00	33.00	-2	19,882	-0.01%
2021/05/17	5	30.60	9	30.56	30.00	-4	19,380	-0.02%
2021/05/14	36	34.99	11	34.31	33.30	25	19,113	0.13%
2021/05/13	17	37.06	2	37.00	37.00	15	18,689	0.08%
2021/05/12	4	42.16	14	42.42	41.10	-10	18,363	-0.05%
2021/05/11	25	49.83	15	50.41	45.65	10	18,059	0.06%
2021/05/10	27	50.79	19	50.69	50.70	8	17,286	0.05%
2021/05/07	28	47.34	30	47.48	48.65	-2	16,230	-0.01%
2021/05/06	15	47.64	50	48.55	48.70	-35	15,395	-0.23%
2021/05/05	99	46.43	124	46.59	46.85	-25	14,341	-0.17%	大賣/
2021/05/04	86	45.73	30	44.13	42.60	56	13,422	0.42%
2021/05/03	15	45.60	22	46.17	46.35	-7	11,865	-0.06%
2021/04/29	21	40.45	28	40.85	42.15	-7	10,976	-0.06%
2021/04/28	30	41.38	13	40.53	40.45	17	10,444	0.16%
2021/04/27	30	41.28	16	41.82	41.15	14	9,815	0.14%
2021/04/26	2	37.00	5	37.24	38.35	-3	8,392	-0.04%
2021/04/23	14	36.19	21	35.70	34.90	-7	8,181	-0.09%
2021/04/22	32	37.00	58	38.89	37.70	-26	7,717	-0.34%
2021/04/21	7	36.15	35	36.32	36.55	-28	6,984	-0.40%
2021/04/20	15	33.25	5	33.25	33.25	10	6,430	0.16%
2021/04/19	0	0.00	3	30.25	30.25	-3	6,433	-0.05%
2021/04/16	2	26.40	5	26.93	27.50	-3	6,441	-0.05%
2021/04/15	1	25.00	4	24.80	25.00	-3	6,136	-0.05%
2021/04/14	18	25.33	6	25.72	25.10	12	6,147	0.20%
2021/04/13	3	25.02	1	25.60	25.00	2	5,884	0.03%
2021/04/12	2	24.40	3	24.50	24.45	-1	5,737	-0.02%
2021/04/08	7	24.21	0	0.00	24.15	7	5,884	0.12%
2021/04/07	3	24.22	0	0.00	24.15	3	5,875	0.05%
2021/04/06	4	24.25	1	24.25	23.95	3	6,068	0.05%
2021/04/01	1	23.70	0	0.00	23.70	1	6,187	0.02%
2021/03/31	2	24.30	0	0.00	24.00	2	6,138	0.03%
2021/03/29	2	24.20	1	24.60	24.50	1	6,021	0.02%
2021/03/26	0	0.00	7	23.41	23.30	-7	6,007	-0.12%
2021/03/25	2	22.88	0	0.00	22.80	2	6,218	0.03%
2021/03/24	5	24.00	4	24.50	23.75	1	6,263	0.02%
2021/03/23	8	24.35	0	0.00	23.95	8	6,132	0.13%
2021/03/22	1	25.40	28	24.46	25.40	-27	5,703	-0.47%
2021/03/19	6	22.98	31	23.27	23.10	-25	5,313	-0.47%
2021/03/18	11	22.14	8	21.93	22.10	3	4,872	0.06%
2021/03/17	5	21.11	2	21.10	21.05	3	4,723	0.06%
2021/03/16	19	21.41	17	21.36	21.30	2	4,744	0.04%
2021/03/15	8	21.41	3	21.35	21.60	5	4,931	0.10%
2021/03/12	2	20.60	2	20.48	20.65	0	4,930	0.00%
2021/03/11	11	20.16	0	0.00	20.10	11	4,846	0.23%
2021/03/10	4	20.01	0	0.00	20.15	4	4,855	0.08%
2021/03/09	8	20.16	4	20.30	20.45	4	4,957	0.08%
2021/03/03	0	0.00	2	20.20	20.00	-2	5,120	-0.04%
2021/02/26	2	19.95	45	20.10	20.00	-43	5,366	-0.80%
2021/02/23	5	20.20	3	20.35	20.35	2	5,333	0.04%
2021/02/22	0	0.00	5	20.58	20.45	-5	5,318	-0.09%
2021/02/19	4	20.31	36	19.99	20.35	-32	5,282	-0.61%
2021/02/18	0	0.00	10	19.48	19.90	-10	5,096	-0.20%
2021/02/03	4	18.20	0	0.00	17.85	4	5,071	0.08%
2021/02/02	3	18.15	2	18.20	18.20	1	5,077	0.02%
2021/01/29	4	17.98	0	0.00	17.90	4	5,034	0.08%
2021/01/27	3	18.43	0	0.00	18.50	3	4,994	0.06%
2021/01/22	0	0.00	2	19.00	18.90	-2	4,923	-0.04%
2021/01/21	2	18.60	12	18.99	18.60	-10	4,903	-0.20%
2021/01/18	1	19.55	0	0.00	19.70	1	4,820	0.02%
2021/01/15	7	20.00	8	20.30	20.10	-1	4,777	-0.02%
2021/01/14	13	21.32	8	21.43	21.05	5	4,714	0.11%
2021/01/13	12	20.93	10	20.90	20.70	2	4,597	0.04%
2021/01/12	2	20.70	1	21.45	20.55	1	4,503	0.02%
2021/01/08	2	20.30	0	0.00	20.65	2	4,303	0.05%
2021/01/07	3	20.18	0	0.00	20.10	3	4,264	0.07%
2021/01/06	10	20.75	3	21.90	20.75	7	4,187	0.17%
2021/01/05	5	21.46	2	21.90	21.60	3	4,125	0.07%
2021/01/04	1	22.15	4	22.53	22.15	-3	4,051	-0.07%
2020/12/31	5	21.10	1	21.20	21.10	4	3,746	0.11%
2020/12/30	4	20.80	0	0.00	20.75	4	3,693	0.11%
2020/12/29	7	21.92	7	22.67	21.25	0	3,641	0.00%
2020/12/28	4	21.66	12	21.55	21.70	-8	3,379	-0.24%
2020/12/25	1	20.25	5	20.38	20.40	-4	3,150	-0.13%
2020/12/24	1	19.95	6	19.98	19.95	-5	3,096	-0.16%
2020/12/23	8	19.87	2	20.00	20.15	6	3,071	0.20%
2020/12/22	7	21.38	30	21.23	20.40	-23	3,005	-0.77%
2020/12/21	30	21.18	5	21.77	21.65	25	2,836	0.88%
2020/12/18	5	20.74	5	20.64	20.80	0	2,502	0.00%
2020/12/17	2	19.80	0	0.00	19.80	2	2,334	0.09%
2020/12/16	1	19.60	0	0.00	19.80	1	2,315	0.04%
2020/12/14	2	19.90	5	19.95	19.90	-3	2,219	-0.14%
2020/12/11	12	19.36	3	19.55	19.50	9	2,175	0.41%
2020/12/10	8	19.98	7	20.25	20.20	1	2,117	0.05%
2020/12/09	3	20.70	3	20.70	20.75	0	2,056	0.00%
2020/12/08	1	20.15	12	19.86	19.75	-11	1,788	-0.61%
2020/12/07	2	19.00	0	0.00	18.80	2	1,617	0.12%
2020/12/04	2	19.20	0	0.00	19.20	2	1,589	0.13%
2020/12/03	3	20.00	0	0.00	19.70	3	1,583	0.19%
2020/12/02	2	19.10	0	0.00	19.20	2	1,488	0.13%
2020/12/01	19	19.07	0	0.00	19.00	19	1,470	1.29%
2020/11/30	3	19.77	2	19.85	19.75	1	1,407	0.07%
2020/11/26	2	19.33	2	19.63	19.65	0	1,113	0.00%
2020/11/19	30	17.43	0	0.00	17.30	30	866	3.46%
2020/11/11	0	0.00	1	17.15	17.20	-1	815	-0.12%
2020/11/10	1	17.05	0	0.00	16.85	1	816	0.12%
2020/09/23	0	0.00	7	16.70	16.55	-7	788	-0.89%
2020/09/22	15	16.75	4	16.70	16.75	11	787	1.40%
2020/09/21	0	0.00	5	16.90	16.95	-5	785	-0.64%
2020/09/08	0	0.00	15	17.10	17.10	-15	804	-1.86%
2020/08/26	0	0.00	1	17.35	17.40	-1	742	-0.13%
2020/08/20	5	16.30	0	0.00	16.35	5	690	0.72%
2020/08/17	1	17.00	0	0.00	17.05	1	644	0.16%
2020/07/20	0	0.00	5	15.80	16.00	-5	641	-0.78%
2020/07/14	5	15.94	0	0.00	15.90	5	666	0.75%
2020/07/06	9	16.45	0	0.00	16.45	9	670	1.34%
2020/06/23	5	16.65	0	0.00	16.65	5	651	0.77%
2020/06/18	0	0.00	2	16.60	16.65	-2	639	-0.31%
2020/06/15	0	0.00	1	16.05	16.00	-1	650	-0.15%
2020/06/12	1	16.00	0	0.00	16.00	1	656	0.15%
2020/06/11	6	16.21	0	0.00	16.15	6	658	0.91%
2020/06/10	2	16.58	1	16.60	16.60	1	654	0.15%
2020/05/12	10	15.50	0	0.00	15.55	10	601	1.66%
2020/05/07	0	0.00	1	15.65	15.80	-1	582	-0.17%
2020/05/06	1	16.05	0	0.00	15.80	1	584	0.17%
2020/04/30	5	15.95	0	0.00	16.10	5	571	0.88%
2020/03/10	0	0.00	3	15.25	15.50	-3	378	-0.79%
2019/11/05	4	18.23	0	0.00	18.30	4	736	0.54%
2019/10/29	2	18.70	0	0.00	18.65	2	799	0.25%
2019/09/20	1	19.60	0	0.00	19.65	1	1,447	0.07%
2019/09/10	1	20.20	0	0.00	20.05	1	1,451	0.07%
2019/09/04	0	0.00	3	20.98	20.95	-3	1,457	-0.21%
2019/08/29	0	0.00	10	19.80	20.35	-10	1,441	-0.69%
2019/08/28	0	0.00	10	19.55	19.45	-10	1,419	-0.70%
2019/08/26	10	19.25	0	0.00	19.25	10	1,441	0.69%
2019/08/22	3	19.58	0	0.00	19.45	3	1,452	0.21%
2019/08/16	10	20.70	0	0.00	20.85	10	1,416	0.71%
2019/08/13	1	20.70	0	0.00	20.55	1	1,431	0.07%
2019/08/05	1	21.60	0	0.00	21.45	1	1,409	0.07%
2019/08/02	4	22.13	0	0.00	22.15	4	1,398	0.29%
2019/07/31	1	22.30	0	0.00	22.45	1	1,412	0.07%
2019/07/25	1	22.40	0	0.00	22.70	1	1,514	0.07%
2019/07/24	3	23.10	0	0.00	23.00	3	1,528	0.20%
2019/07/23	1	23.40	2	23.18	23.75	-1	1,536	-0.07%
2019/07/22	0	0.00	6	23.72	23.70	-6	1,505	-0.40%
2019/07/19	5	22.95	1	22.55	22.95	4	1,445	0.28%
2019/07/18	1	22.15	2	22.83	21.95	-1	1,396	-0.07%
2019/07/17	0	0.00	1	21.95	22.00	-1	1,277	-0.08%
2019/07/16	0	0.00	1	21.50	21.50	-1	1,257	-0.08%
2019/07/11	0	0.00	2	21.10	21.15	-2	1,244	-0.16%
2019/07/10	2	20.80	1	20.90	20.95	1	1,234	0.08%
2019/07/05	0	0.00	1	20.65	20.75	-1	1,210	-0.08%
2019/07/02	0	0.00	1	20.05	20.05	-1	1,158	-0.09%
2019/06/27	0	0.00	2	20.05	19.95	-2	1,127	-0.18%
2019/06/26	0	0.00	2	19.95	20.00	-2	1,078	-0.19%
2019/06/21	0	0.00	16	19.67	19.60	-16	1,071	-1.49%
2019/06/03	15	19.50	0	0.00	19.45	15	1,031	1.45%
2019/05/31	0	0.00	15	19.87	19.85	-15	1,015	-1.48%
2019/05/30	0	0.00	1	20.00	19.85	-1	1,007	-0.10%
2019/05/28	0	0.00	3	19.60	19.65	-3	994	-0.30%
2019/05/24	2	19.50	0	0.00	19.55	2	996	0.20%
2019/05/22	3	19.60	11	19.55	19.55	-8	984	-0.81%
2019/05/21	1	19.45	1	19.60	19.50	0	994	0.00%
2019/05/20	0	0.00	5	19.05	19.05	-5	962	-0.52%
2019/05/15	5	18.95	1	18.95	18.85	4	962	0.42%
2019/05/14	1	18.60	1	18.40	18.60	0	954	0.00%
2019/05/13	1	18.40	1	18.40	18.50	0	956	0.00%
2019/05/10	2	18.70	2	18.50	18.45	0	954	0.00%
2019/05/09	2	18.80	2	19.10	18.60	0	945	0.00%
2019/05/08	11	19.05	1	19.00	19.10	10	943	1.06%
2019/05/07	17	19.63	0	0.00	19.25	17	932	1.82%
2019/05/06	1	19.50	0	0.00	19.30	1	869	0.12%
2019/05/03	0	0.00	1	20.05	19.75	-1	838	-0.12%
2019/04/30	3	19.33	4	19.18	19.45	-1	793	-0.13%
2019/04/16	0	0.00	10	18.45	18.35	-10	727	-1.37%
2019/03/28	0	0.00	1	18.25	18.35	-1	727	-0.14%
2019/02/26	10	17.98	0	0.00	18.00	10	1,166	0.86%
2019/02/15	1	17.65	0	0.00	17.65	1	1,404	0.07%
2019/01/24	2	17.63	0	0.00	17.70	2	1,613	0.12%
2019/01/22	2	17.80	0	0.00	17.80	2	1,640	0.12%
2019/01/18	3	17.95	0	0.00	17.90	3	1,724	0.17%
2019/01/10	0	0.00	2	18.60	18.60	-2	2,166	-0.09%
2019/01/07	2	18.50	0	0.00	18.55	2	2,906	0.07%
2018/12/25	2	19.15	0	0.00	19.05	2	3,445	0.06%
2018/12/21	1	19.40	0	0.00	19.60	1	3,596	0.03%
2018/12/18	0	0.00	1	20.95	20.45	-1	3,742	-0.03%
2018/12/06	1	19.50	0	0.00	19.35	1	3,691	0.03%
2018/12/03	1	20.45	2	20.50	20.25	-1	3,685	-0.03%
2018/11/30	50	19.80	0	0.00	19.80	50	3,647	1.37%
2018/11/28	10	19.95	2	19.78	19.75	8	3,633	0.22%
2018/11/23	1	18.40	0	0.00	18.35	1	3,517	0.03%
2018/11/22	1	18.70	0	0.00	18.70	1	3,498	0.03%
2018/11/21	0	0.00	8	19.10	19.10	-8	3,509	-0.23%
2018/11/16	2	18.75	55	19.23	19.35	-53	3,673	-1.44%
2018/11/15	0	0.00	2	19.00	18.60	-2	3,628	-0.06%
2018/11/13	69	18.26	0	0.00	18.20	69	3,569	1.93%
2018/11/09	3	18.43	0	0.00	18.05	3	3,556	0.08%
2018/11/06	1	19.30	0	0.00	19.30	1	3,567	0.03%
2018/11/05	0	0.00	5	19.75	19.65	-5	3,562	-0.14%
2018/11/02	1	19.15	0	0.00	19.60	1	3,536	0.03%
2018/11/01	5	20.00	0	0.00	19.90	5	3,488	0.14%
2018/10/31	0	0.00	6	20.30	20.30	-6	3,496	-0.17%
2018/10/30	3	20.30	0	0.00	20.30	3	3,537	0.08%
2018/10/29	0	0.00	55	20.40	20.45	-55	3,537	-1.55%
2018/10/25	2	20.23	1	20.80	20.70	1	3,489	0.03%
2018/10/24	3	21.53	140	21.58	21.30	-137	3,446	-3.97%	大賣/鉅額交易
2018/10/22	2	22.50	1	22.75	22.30	1	3,481	0.03%
2018/10/19	1	22.45	1	22.80	22.45	0	3,512	0.00%
2018/10/18	1	23.10	1	22.90	23.20	0	3,458	0.00%
2018/10/17	0	0.00	3	23.27	22.70	-3	3,434	-0.09%
2018/10/16	1	22.30	0	0.00	22.65	1	3,311	0.03%
2018/10/15	151	21.94	31	22.33	23.00	120	3,053	3.93%	大買/鉅額交易
2018/10/12	0	0.00	1	20.85	20.95	-1	2,696	-0.04%
2018/10/11	1	20.25	0	0.00	20.45	1	2,621	0.04%
2018/10/09	0	0.00	1	21.10	21.30	-1	2,591	-0.04%
2018/10/08	2	20.63	14	20.86	21.05	-12	2,512	-0.48%
2018/10/05	4	20.19	0	0.00	20.00	4	2,423	0.17%
2018/10/03	1	20.55	1	21.10	21.00	0	2,309	0.00%
2018/10/01	0	0.00	3	20.10	20.20	-3	2,141	-0.14%
2018/09/28	1	19.55	0	0.00	19.80	1	2,085	0.05%
2018/09/27	0	0.00	6	19.73	19.95	-6	2,015	-0.30%
2018/09/26	0	0.00	2	19.30	19.20	-2	1,915	-0.10%
2018/09/25	0	0.00	5	19.04	19.20	-5	1,870	-0.27%
2018/09/21	0	0.00	2	18.60	18.55	-2	1,830	-0.11%
2018/09/18	1	18.30	0	0.00	18.10	1	1,802	0.06%
2018/09/07	1	17.85	1	17.75	17.75	0	1,716	0.00%
2018/09/06	3	17.55	0	0.00	17.50	3	1,710	0.18%
2018/09/05	2	18.00	0	0.00	18.00	2	1,685	0.12%
2018/09/03	1	18.45	0	0.00	18.35	1	1,704	0.06%
2018/08/31	3	18.40	0	0.00	18.45	3	1,724	0.17%
2018/08/30	0	0.00	0	18.55	18.65	0	1,712	0.00%
2018/08/28	7	19.05	0	0.00	18.85	7	1,702	0.41%
2018/08/24	6	19.54	0	0.00	19.40	6	1,635	0.37%
2018/08/23	6	20.63	4	21.00	20.15	2	1,591	0.13%
2018/08/22	2	20.10	1	20.30	20.45	1	1,449	0.07%
2018/08/15	0	0.00	2	19.65	19.60	-2	1,330	-0.15%
2018/08/14	0	0.00	1	19.15	19.10	-1	1,290	-0.08%
2018/08/13	6	18.68	0	0.00	18.30	6	1,265	0.47%
2018/08/10	0	0.00	1	19.85	19.70	-1	1,220	-0.08%
2018/08/06	10	20.20	14	20.25	20.25	-4	1,172	-0.34%
2018/08/02	0	0.00	1	18.95	19.20	-1	1,105	-0.09%
2018/07/30	2	19.40	0	0.00	19.60	2	1,032	0.19%
2018/07/26	0	0.00	4	19.48	19.50	-4	884	-0.45%
2018/07/25	3	18.75	0	0.00	18.45	3	855	0.35%
2018/07/24	2	18.58	3	18.27	18.75	-1	843	-0.12%
2018/06/20	2	16.80	0	0.00	16.85	2	777	0.26%
2018/06/11	1	17.95	1	17.70	17.70	0	771	0.00%
2018/06/08	0	0.00	1	17.60	17.35	-1	738	-0.14%
2018/05/15	0	0.00	2	16.98	16.80	-2	697	-0.29%
2018/05/10	1	17.35	0	0.00	17.30	1	720	0.14%
2018/05/03	1	16.65	0	0.00	16.85	1	688	0.15%
2018/05/02	0	0.00	16	17.77	17.05	-16	679	-2.36%
2018/04/30	15	17.02	0	0.00	17.00	15	611	2.45%
2018/04/26	1	16.85	0	0.00	16.60	1	583	0.17%
2018/02/09	3	14.50	0	0.00	14.55	3	1,185	0.25%
2018/01/26	0	0.00	1	16.65	16.70	-1	1,150	-0.09%
2018/01/19	1	16.65	0	0.00	16.55	1	1,143	0.09%
2018/01/18	0	0.00	1	16.45	16.50	-1	1,149	-0.09%
2018/01/02	20	16.90	20	17.10	17.10	0	1,167	0.00%