台航 (2617)-元大-六合券商分點個股進出

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
36.70
漲跌
▼0.20
漲幅
-0.54%
成交量
1,793張
產業
上市航運類股
470人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/05/17	0	0.00	3	37.43	36.90	-3	3,841	-0.08%
2024/05/16	0	0.00	6	37.46	37.55	-6	3,812	-0.16%
2024/05/15	8	37.55	3	37.30	37.15	5	3,768	0.13%
2024/05/14	21.2	38.67	1	38.10	38.30	20.2	3,678	0.55%
2024/05/13	18.2	38.89	16.2	38.02	37.80	2	3,518	0.06%
2024/05/10	4.2	38.25	20	38.38	38.25	-15.8	3,075	-0.51%
2024/05/09	1.1	36.89	6	37.17	37.05	-4.9	2,865	-0.17%
2024/05/08	42	37.68	39	38.37	36.65	3	2,786	0.11%
2024/05/07	1	36.60	0	0.00	36.25	1	2,475	0.04%
2024/05/03	2	36.18	0	0.00	36.00	2	2,426	0.08%
2024/05/02	3	36.53	10	37.50	36.35	-7	2,388	-0.29%
2024/04/30	0	0.00	15	37.49	37.20	-15	2,293	-0.65%
2024/04/29	3	36.83	12	36.97	36.80	-9	2,212	-0.41%
2024/04/26	5	35.90	11	36.01	36.20	-6	2,124	-0.28%
2024/04/25	0	0.00	3	35.42	35.30	-3	2,063	-0.15%
2024/04/24	0	0.00	1	35.25	35.25	-1	2,050	-0.05%
2024/04/22	0	0.00	1	35.35	34.80	-1	2,062	-0.05%
2024/04/19	2	34.80	0	0.00	34.70	2	2,033	0.10%
2024/04/16	0	0.00	2	35.35	34.00	-2	2,038	-0.10%
2024/04/12	1	35.15	1	35.25	35.15	0	2,110	0.00%
2024/04/11	1	34.95	0	0.00	34.95	1	2,164	0.05%
2024/04/09	2	34.85	0	0.00	34.80	2	2,300	0.09%
2024/04/08	1	34.30	0	0.00	34.35	1	2,324	0.04%
2024/04/02	1	34.50	0	0.00	34.45	1	2,331	0.04%
2024/04/01	0	0.00	5	34.80	34.70	-5	2,350	-0.21%
2024/03/28	3	34.63	0	0.00	34.50	3	2,432	0.12%
2024/03/27	0	0.00	5	34.65	34.90	-5	2,479	-0.20%
2024/03/26	4	34.79	0	0.00	34.50	4	2,569	0.16%
2024/03/25	0	0.00	2	35.10	35.15	-2	2,585	-0.08%
2024/03/22	4	34.80	0	0.00	34.85	4	2,630	0.15%
2024/03/21	1	35.20	0	0.00	35.15	1	2,763	0.04%
2024/03/20	20	35.63	0	0.00	35.15	20	2,774	0.72%
2024/03/19	1	35.45	5	35.45	35.65	-4	2,816	-0.14%
2024/03/15	5	35.09	0	0.00	35.00	5	2,857	0.17%
2024/03/14	0	0.00	1	36.20	36.15	-1	2,858	-0.03%
2024/03/11	0	0.00	4	35.66	35.70	-4	3,085	-0.13%
2024/03/08	2	34.85	0	0.00	35.20	2	3,765	0.05%
2024/03/07	0	0.00	8	35.02	35.00	-8	4,019	-0.20%
2024/03/05	0	0.00	9	35.38	35.55	-9	4,158	-0.22%
2024/03/04	1	34.90	4	35.19	35.50	-3	4,159	-0.07%
2024/03/01	3	35.17	0	0.00	35.35	3	4,255	0.07%
2024/02/29	22	35.46	3	35.47	35.45	19	4,256	0.45%
2024/02/27	7	34.94	0	0.00	34.60	7	4,184	0.17%
2024/02/26	0	0.00	2	35.15	35.20	-2	4,109	-0.05%
2024/02/22	12	35.54	18	35.34	35.50	-6	3,989	-0.15%
2024/02/21	17	34.91	9	34.66	34.75	8	3,847	0.21%
2024/02/20	5	33.01	2	32.75	33.00	3	3,619	0.08%
2024/02/16	1	32.20	0	0.00	32.20	1	3,606	0.03%
2024/02/15	0	0.00	15	31.70	31.95	-15	3,611	-0.42%
2024/02/02	0	0.00	1	31.95	31.95	-1	3,602	-0.03%
2024/01/31	1	32.35	0	0.00	32.35	1	3,619	0.03%
2024/01/29	1	32.50	0	0.00	32.50	1	3,629	0.03%
2024/01/23	0	0.00	1	32.45	32.15	-1	3,650	-0.03%
2024/01/22	1	32.25	12	32.25	32.30	-11	3,645	-0.30%
2024/01/19	12	31.91	1	32.00	32.10	11	3,641	0.30%
2024/01/15	6	32.05	1	32.10	32.05	5	3,589	0.14%
2024/01/12	6	32.04	0	0.00	31.80	6	3,603	0.17%
2024/01/11	1	31.85	2	32.03	31.90	-1	3,608	-0.03%
2024/01/10	2	31.80	0.1	31.95	31.90	1.9	3,623	0.05%
2024/01/09	2	33.35	1.4	33.28	32.65	0.6	3,590	0.02%
2024/01/08	5	34.30	4	34.40	34.20	1	3,515	0.03%
2024/01/05	9.5	34.33	8	34.58	34.80	1.5	3,472	0.04%
2024/01/04	9	34.35	10	34.47	34.35	-1	3,415	-0.03%
2024/01/03	3	33.72	3	33.62	33.60	0	3,315	0.00%
2024/01/02	4	33.61	7	33.51	33.40	-3	3,299	-0.09%
2023/12/29	1	33.00	1	33.00	33.00	0	3,257	0.00%
2023/12/28	0	0.00	1	33.10	32.95	-1	3,253	-0.03%
2023/12/27	1	33.65	4	33.59	33.20	-3	3,245	-0.09%
2023/12/26	3	33.23	5	33.24	33.45	-2	3,237	-0.06%
2023/12/25	19	33.40	19	32.64	32.70	0	3,211	0.00%
2023/12/22	11	33.70	39	33.87	33.95	-28	3,163	-0.89%
2023/12/21	5	34.04	12	34.11	34.25	-7	3,115	-0.22%
2023/12/20	1	33.40	2	33.43	33.55	-1	3,018	-0.03%
2023/12/19	1	33.30	1	33.10	33.10	0	3,008	0.00%
2023/12/18	27	33.63	17	33.42	33.50	10	3,000	0.33%
2023/12/15	1	32.65	1	32.80	32.55	0	2,974	0.00%
2023/12/14	19	32.58	0	0.00	32.45	19	3,010	0.63%
2023/12/13	1	33.25	13	33.17	33.10	-12	2,998	-0.40%
2023/12/11	1	33.30	0	0.00	33.20	1	3,034	0.03%
2023/12/08	2	33.80	8	33.72	33.65	-6	2,985	-0.20%
2023/12/07	22	34.08	4	33.99	33.95	18	2,922	0.62%
2023/12/06	31	35.25	28	35.53	35.50	3	2,807	0.11%
2023/12/05	60	36.94	112	36.76	36.05	-52	2,630	-1.98%	大賣/
2023/12/04	17	34.17	24	34.94	35.35	-7	1,913	-0.37%
2023/12/01	17	31.96	9.7	32.33	32.15	7.3	1,618	0.45%
2023/11/30	2.1	31.59	3.1	31.55	31.30	-1	1,476	-0.07%
2023/11/29	17	31.04	1	31.30	30.85	16	1,438	1.11%
2023/11/28	34	31.22	2.5	30.94	31.00	31.5	1,408	2.24%
2023/11/27	26	30.26	1.3	30.42	29.90	24.7	1,276	1.94%
2023/11/24	7	29.72	1.1	29.75	29.70	5.9	1,243	0.47%
2023/11/22	0.1	29.30	0	0.00	29.25	0.1	1,248	0.01%
2023/11/20	0	0.00	1	29.50	29.60	-1	1,261	-0.08%
2023/11/17	1	29.55	0.1	30.00	29.50	0.9	1,292	0.07%
2023/11/16	0	0.00	0.1	29.45	29.40	-0.1	1,324	-0.01%
2023/11/14	1	29.25	2	29.05	28.90	-1	1,580	-0.06%
2023/11/10	1	28.75	2	28.80	28.80	-1	1,608	-0.06%
2023/11/09	0	0.00	10	28.72	28.65	-10	1,614	-0.62%
2023/11/08	17	28.71	6.1	28.63	28.60	10.9	1,620	0.67%
2023/11/02	0	0.00	1.1	27.43	27.50	-1.1	1,596	-0.07%
2023/11/01	0	0.00	0.9	27.15	27.20	-0.9	1,598	-0.06%
2023/10/31	0	0.00	0.4	27.89	27.40	-0.4	1,594	-0.02%
2023/10/27	0	0.00	1	28.60	28.30	-1	1,596	-0.06%
2023/10/24	0.1	28.05	0	0.00	28.35	0.1	1,639	0.01%
2023/10/23	1.1	28.41	0	0.00	28.30	1.1	1,640	0.07%
2023/10/19	0	0.00	0.1	29.45	29.25	-0.1	1,652	-0.01%
2023/10/12	0.2	28.88	1.2	29.04	29.10	-1	1,705	-0.06%
2023/10/11	0	0.00	2.1	29.31	29.20	-2.1	1,709	-0.12%
2023/10/02	3.1	29.03	0	0.00	28.95	3.1	1,771	0.18%
2023/09/27	1	29.30	0	0.00	29.20	1	1,793	0.06%
2023/09/22	0.1	29.45	0	0.00	29.60	0.1	1,873	0.01%
2023/09/21	1.1	30.73	1	30.80	30.20	0.1	1,862	0.01%
2023/09/20	1.1	30.75	1.2	31.47	30.70	-0.1	1,819	-0.01%
2023/09/19	14.8	30.80	13	30.36	30.10	1.8	1,699	0.10%
2023/09/18	0	0.00	0.2	30.00	30.00	-0.2	1,641	-0.01%
2023/09/15	2	29.65	4.3	29.59	29.60	-2.3	1,605	-0.14%
2023/09/14	3	28.60	1	28.60	28.65	2	1,524	0.13%
2023/09/08	3	28.07	3	27.90	27.90	0	1,555	0.00%
2023/09/07	2	27.90	0	0.00	27.85	2	1,555	0.13%
2023/09/04	2	28.55	1	28.70	28.50	1	1,593	0.06%
2023/09/01	0	0.00	1	28.40	28.25	-1	1,607	-0.06%
2023/08/30	0	0.00	1	28.35	28.35	-1	1,616	-0.06%
2023/08/29	1	28.35	2	28.28	28.25	-1	1,618	-0.06%
2023/08/28	3.1	28.00	0	0.00	27.90	3.1	1,626	0.19%
2023/08/25	3	28.57	0	0.00	28.35	3	1,620	0.19%
2023/08/24	0.1	28.70	1	28.60	28.55	-0.9	1,615	-0.06%
2023/08/23	2	29.20	2	28.90	28.95	0	1,600	0.00%
2023/08/22	5.4	28.92	3.1	29.21	29.25	2.3	1,598	0.14%
2023/08/21	6.2	29.22	11	29.26	29.10	-4.8	1,570	-0.31%
2023/08/18	5	30.48	5.5	30.14	30.50	-0.5	1,499	-0.03%
2023/08/17	1	28.10	1.3	28.03	28.10	-0.3	1,287	-0.02%
2023/08/16	1	26.90	0	0.00	26.90	1	1,242	0.08%
2023/08/14	4	26.28	0	0.00	26.30	4	1,231	0.32%
2023/08/11	1	26.85	0	0.00	26.85	1	1,222	0.08%
2023/08/10	5.3	26.63	0	0.00	26.80	5.3	1,223	0.43%
2023/08/09	6.1	27.01	0	0.00	26.85	6.1	1,211	0.51%
2023/08/08	4	27.33	0	0.00	27.25	4	1,191	0.34%
2023/08/07	0.1	27.45	0	0.00	27.50	0.1	1,189	0.01%
2023/08/04	0	27.35	1	27.25	27.25	-1	1,192	-0.08%
2023/08/02	2.1	27.27	1	27.25	27.25	1.1	1,199	0.09%
2023/08/01	2	27.60	0	0.00	27.60	2	1,186	0.17%
2023/07/31	0	0.00	1	27.55	27.55	-1	1,183	-0.08%
2023/07/27	2	27.73	0.1	28.00	27.70	1.9	1,187	0.16%
2023/07/25	1.1	26.96	0	0.00	27.05	1.1	1,174	0.09%
2023/07/24	0.2	27.50	0	0.00	27.30	0.2	1,159	0.01%
2023/07/21	0	0.00	1	28.10	28.15	-1	1,150	-0.09%
2023/07/20	1	28.35	0.1	28.25	28.40	1	1,151	0.08%
2023/07/19	1	30.90	0	0.00	30.55	1	1,140	0.09%
2023/07/17	6	30.76	2	30.68	30.80	4	1,092	0.37%
2023/07/14	0.1	30.90	1	30.75	30.65	-0.9	1,082	-0.09%
2023/07/04	0	0.00	1	32.00	31.65	-1	1,049	-0.10%
2023/07/03	0.1	31.50	0	0.00	31.75	0.1	1,028	0.01%
2023/06/26	0	0.00	0	30.50	30.45	0	1,006	0.00%
2023/06/21	1	30.40	0	0.00	30.45	1	1,021	0.10%
2023/06/19	0	0.00	0.3	30.90	30.60	-0.3	1,098	-0.03%
2023/06/15	1.1	31.15	0	0.00	31.10	1.1	1,102	0.10%
2023/06/14	0	0.00	0.2	30.85	30.80	-0.2	1,114	-0.01%
2023/06/12	0.1	30.25	0	0.00	30.20	0.1	1,162	0.01%
2023/06/09	0	0.00	0	30.80	30.50	0	1,203	0.00%
2023/06/08	1	30.35	0	0.00	30.20	1	1,226	0.08%
2023/06/02	2	29.05	0	0.00	29.10	2	1,623	0.12%
2023/05/26	0.1	29.35	0	0.00	29.00	0.1	2,088	0.00%
2023/05/25	2	29.85	0	0.00	29.80	2	2,169	0.09%
2023/05/24	0	0.00	1	30.25	30.25	-1	2,183	-0.05%
2023/05/10	1	30.25	0	0.00	30.40	1	2,223	0.04%
2023/05/04	1	30.25	0	0.00	30.30	1	2,242	0.04%
2023/05/03	0	0.00	5	30.85	30.75	-5	2,226	-0.22%
2023/04/21	0	0.00	12.1	31.18	31.15	-12.1	2,240	-0.54%
2023/04/20	5	32.20	0.1	32.25	32.00	4.9	2,227	0.22%
2023/04/14	5	32.75	0	0.00	32.70	5	2,246	0.22%
2023/04/10	0	0.00	3	32.63	32.40	-3	2,240	-0.13%
2023/04/07	0	0.00	1	32.15	32.20	-1	2,218	-0.05%
2023/04/06	0	0.00	1	31.55	31.65	-1	2,199	-0.05%
2023/03/27	0	0.00	1	31.60	31.50	-1	2,422	-0.04%
2023/03/24	3	30.90	0	0.00	30.85	3	2,456	0.12%
2023/03/23	5	31.52	3.3	30.97	30.90	1.7	2,457	0.07%
2023/03/22	0	0.00	0.1	33.10	32.55	-0.1	2,390	-0.01%
2023/03/21	1	33.05	1	33.10	33.10	0	2,383	0.00%
2023/03/20	1	33.25	1	33.10	33.10	0	2,379	0.00%
2023/03/17	1	33.20	1	33.35	33.40	0	2,379	0.00%
2023/03/16	2	33.05	2	33.13	33.05	0	2,365	0.00%
2023/03/15	2	33.38	1	33.15	33.15	1	2,335	0.04%
2023/03/14	2	33.23	5	33.60	33.35	-3	2,310	-0.13%
2023/03/13	1	33.40	2	33.40	33.40	-1	2,270	-0.04%
2023/03/10	4	33.89	4.1	34.25	33.75	-0.1	2,230	0.00%
2023/03/09	0	0.00	10	34.44	34.30	-10	2,144	-0.47%
2023/03/08	8.1	33.25	1	33.30	33.55	7.1	2,054	0.35%
2023/03/07	1	32.90	14	33.94	33.85	-13	1,981	-0.66%
2023/03/06	1	31.95	3	31.77	31.95	-2	1,855	-0.11%
2023/03/03	3.1	31.22	2	31.83	32.10	1.1	1,825	0.06%
2023/03/02	3	31.13	3.5	31.21	31.25	-0.4	1,743	-0.03%
2023/03/01	5	29.97	5.1	29.75	29.85	-0.1	1,635	-0.01%
2023/02/24	2	29.63	3.1	29.70	30.00	-1.1	1,533	-0.07%
2023/02/23	9.1	28.92	4.8	28.99	28.85	4.3	1,399	0.31%
2023/02/22	0	27.85	0.4	27.78	27.80	-0.4	1,295	-0.03%
2023/02/21	0	27.45	2.2	27.28	27.55	-2.2	1,271	-0.17%
2023/02/17	0	27.15	3.1	27.10	26.95	-3.1	1,270	-0.24%
2023/02/16	0	27.25	0	0.00	27.10	0	1,288	0.00%
2023/02/10	0	26.95	0	0.00	26.95	0	1,352	0.00%
2023/02/09	1.1	27.10	7.1	27.25	27.20	-6.1	1,357	-0.45%
2023/02/08	0	27.10	0	0.00	27.10	0	1,358	0.00%
2023/02/07	0.2	26.93	0	0.00	26.95	0.2	1,357	0.02%
2023/02/06	5	27.10	0	0.00	27.05	5	1,362	0.37%
2023/02/02	0	0.00	6.1	27.18	27.30	-6.1	1,360	-0.45%
2023/02/01	0	26.80	2	26.68	26.80	-2	1,342	-0.15%
2023/01/31	0	0.00	1	26.50	26.45	-1	1,334	-0.07%
2023/01/30	0	26.45	5	26.25	26.25	-5	1,322	-0.38%
2023/01/17	3	26.18	1	26.30	26.15	2	1,315	0.15%
2023/01/16	0	26.10	0	0.00	26.00	0	1,310	0.00%
2023/01/12	1.1	26.01	0	0.00	26.05	1.1	1,327	0.08%
2023/01/11	0	26.27	2	26.33	26.25	-2	1,325	-0.15%
2023/01/10	2	25.95	0	0.00	25.90	2	1,317	0.15%
2023/01/09	0.1	25.73	0	25.95	25.90	0.1	1,326	0.01%
2023/01/06	1.2	25.76	0.2	25.85	25.85	1	1,332	0.07%
2023/01/05	0.2	26.12	2	25.95	25.85	-1.8	1,355	-0.13%
2023/01/04	3.2	26.10	0	0.00	26.15	3.2	1,337	0.24%
2023/01/03	0	0.00	1	26.65	26.70	-1	1,330	-0.08%
2022/12/30	0	26.86	0	0.00	26.90	0	1,337	0.00%
2022/12/29	1	26.20	0	0.00	26.30	1	1,340	0.07%
2022/12/28	0	0.00	0	26.25	26.35	0	1,351	0.00%
2022/12/27	0.3	26.55	0	0.00	26.55	0.3	1,363	0.02%
2022/12/26	2.5	26.72	1	26.70	26.70	1.5	1,371	0.11%
2022/12/23	0.2	27.08	0	0.00	27.25	0.2	1,376	0.01%
2022/12/22	8	27.90	0.5	28.08	27.60	7.5	1,373	0.55%
2022/12/21	2	27.30	2	27.05	27.00	0	1,268	0.00%
2022/12/19	1	26.71	0	0.00	26.65	1	1,267	0.08%
2022/12/16	6	27.25	1.5	27.05	27.30	4.6	1,276	0.36%
2022/12/15	1	26.95	3.4	26.87	26.90	-2.4	1,252	-0.19%
2022/12/14	1.2	26.32	0	0.00	26.30	1.2	1,301	0.09%
2022/12/13	0	0.00	1	26.70	26.65	-1	1,301	-0.08%
2022/12/12	1	26.70	2	26.50	26.35	-1	1,320	-0.08%
2022/12/09	1	26.55	0	0.00	26.65	1	1,336	0.07%
2022/12/08	0	0.00	0	26.25	26.25	0	1,401	0.00%
2022/12/07	0	0.00	2	25.65	25.65	-2	1,414	-0.14%
2022/12/06	0.1	26.05	1	26.50	25.85	-0.9	1,411	-0.06%
2022/12/05	16.2	26.55	0	0.00	26.40	16.2	1,422	1.14%
2022/12/01	0	27.00	1.3	26.77	26.70	-1.3	1,458	-0.09%
2022/11/28	3.1	26.06	0.1	26.44	26.00	3	1,450	0.21%
2022/11/25	1	25.80	0	0.00	25.80	1	1,429	0.07%
2022/11/24	0.3	25.30	0	0.00	25.50	0.3	1,415	0.02%
2022/11/23	0.1	25.00	0	0.00	25.20	0.1	1,417	0.01%
2022/11/21	0	25.00	2.1	25.06	24.90	-2.1	1,440	-0.15%
2022/11/17	1.3	25.68	0	0.00	25.60	1.3	1,445	0.09%
2022/11/16	0.1	25.75	0	0.00	25.50	0.1	1,445	0.01%
2022/11/15	0	25.50	1	25.60	25.60	-1	1,442	-0.07%
2022/11/14	1	25.45	0	25.65	25.65	1	1,439	0.07%
2022/11/11	1	25.25	5	25.36	25.15	-4	1,440	-0.28%
2022/11/10	0	25.00	0	0.00	25.00	0	1,427	0.00%
2022/11/08	2	25.10	1	25.05	25.00	1	1,439	0.07%
2022/11/07	1	24.40	1.4	24.41	24.50	-0.4	1,425	-0.02%
2022/11/04	0	23.70	0.6	23.64	23.70	-0.6	1,435	-0.04%
2022/11/03	0.1	23.10	0.1	23.36	23.25	0	1,479	0.00%
2022/11/02	1	23.30	0.1	23.60	23.25	0.9	1,484	0.06%
2022/10/31	1.1	23.35	0	23.25	23.25	1.1	1,477	0.07%
2022/10/26	3	23.93	0	0.00	23.85	3	1,489	0.20%
2022/10/25	0	24.40	0	0.00	24.00	0	1,496	0.00%
2022/10/24	0	24.40	1	24.35	24.25	-1	1,513	-0.07%
2022/10/21	0	23.75	3	23.85	23.60	-3	1,515	-0.20%
2022/10/20	0	0.00	3	23.85	23.85	-3	1,527	-0.20%
2022/10/19	0	0.00	1	24.30	24.35	-1	1,518	-0.07%
2022/10/14	3	24.02	3	24.40	24.40	0	1,622	0.00%
2022/10/13	0	0.00	3	23.60	23.60	-3	1,626	-0.18%
2022/10/12	1.1	24.81	0	0.00	24.85	1.1	1,622	0.06%
2022/10/11	1	25.00	1	25.20	25.20	0	1,624	0.00%
2022/10/07	1	26.30	1	26.20	26.15	0	1,626	0.00%
2022/10/06	3	26.20	1	26.25	26.30	2	1,638	0.12%
2022/10/05	1	26.30	3	26.43	26.40	-2	1,662	-0.12%
2022/10/04	1	25.70	1	26.20	26.05	0	1,676	0.00%
2022/09/29	3	25.10	0	0.00	24.85	3	1,677	0.18%
2022/09/28	0.1	25.90	1	25.80	24.55	-0.9	1,683	-0.05%
2022/09/27	1	26.65	0	26.80	26.45	1	1,662	0.06%
2022/09/26	1	26.65	0	0.00	26.65	1	1,662	0.06%
2022/09/22	2	28.20	2	28.03	27.90	0	1,623	0.00%
2022/09/21	12	28.20	11	28.25	28.15	1	1,606	0.06%
2022/09/20	0	27.50	0	0.00	27.50	0	1,561	0.00%
2022/09/19	2	27.67	0	0.00	27.10	2	1,615	0.12%
2022/09/16	1.1	28.34	1	28.35	28.50	0.1	1,617	0.00%
2022/09/15	4.1	28.17	1	28.40	28.40	3.1	1,656	0.19%
2022/09/14	4	26.69	0	0.00	27.35	4	1,641	0.24%
2022/09/13	0	0.00	0.3	26.65	26.60	-0.3	1,641	-0.02%
2022/09/12	2	26.25	6.1	26.52	26.45	-4.1	1,712	-0.24%
2022/09/06	3	26.13	1	26.45	26.10	2	1,757	0.11%
2022/09/05	0	0.00	0	26.20	26.20	0	1,803	0.00%
2022/09/02	1.1	26.49	3	26.68	26.20	-1.9	1,821	-0.10%
2022/08/31	1	27.15	1	27.00	27.15	0	1,827	0.00%
2022/08/30	0	27.45	0	0.00	27.40	0	1,827	0.00%
2022/08/29	0	0.00	2	27.60	27.45	-2	1,827	-0.11%
2022/08/26	0	0.00	12	28.70	28.90	-12	1,844	-0.65%
2022/08/25	0	0.00	0	28.70	28.65	0	1,852	0.00%
2022/08/24	0	28.15	0	0.00	28.25	0	1,870	0.00%
2022/08/23	0.1	28.70	0	0.00	28.60	0.1	1,895	0.00%
2022/08/22	1	28.75	4	28.70	28.80	-3	1,950	-0.15%
2022/08/19	3	29.48	2	29.45	29.40	1	1,985	0.05%
2022/08/18	4	29.70	0	0.00	29.65	4	2,087	0.19%
2022/08/12	1	29.06	0	0.00	29.60	1	2,290	0.04%
2022/08/10	0	0.00	1	28.90	29.10	-1	2,309	-0.04%
2022/08/09	0	27.85	0	0.00	27.80	0	2,289	0.00%
2022/08/08	0	27.63	0	0.00	27.55	0	2,319	0.00%
2022/08/05	0	27.80	0	0.00	27.80	0	2,339	0.00%
2022/08/04	0	27.16	20	26.80	27.20	-20	2,390	-0.84%
2022/08/03	0	27.65	0	0.00	27.70	0	2,408	0.00%
2022/08/01	0	0.00	0	28.55	28.65	0	2,518	0.00%
2022/07/26	1	28.35	1	28.45	28.30	0	2,891	0.00%
2022/07/25	22	28.25	1	28.40	28.30	21	3,082	0.68%
2022/07/22	1	28.35	1	28.60	28.55	0	3,126	0.00%
2022/07/21	8	29.00	7	27.96	28.00	1	3,129	0.03%
2022/07/19	2	27.00	3	27.27	27.20	-1	3,201	-0.03%
2022/07/15	1	26.05	1	26.15	26.10	0	3,442	0.00%
2022/07/14	0	26.24	0.1	26.80	26.70	0	3,834	0.00%
2022/07/13	2	27.35	2	28.03	27.95	0	3,876	0.00%
2022/07/12	0	0.00	0	27.40	27.20	0	3,878	0.00%
2022/07/11	2	28.90	0	0.00	28.85	2	3,917	0.05%
2022/07/08	1	29.35	6	28.98	29.00	-5	3,931	-0.13%
2022/07/07	1	28.10	1	27.70	28.30	0	3,943	0.00%
2022/07/06	1	28.30	4	28.50	28.05	-3	3,955	-0.08%
2022/07/05	4	28.05	0	28.30	28.25	4	4,013	0.10%
2022/07/04	0	27.90	0	0.00	27.50	0	4,022	0.00%
2022/07/01	1	28.10	1.1	27.98	27.05	0	4,030	0.00%
2022/06/30	1	29.00	1	29.25	28.80	0	4,026	0.00%
2022/06/29	0	0.00	1	30.05	30.05	-1	4,032	-0.02%
2022/06/28	2	30.55	2	30.63	30.95	0	4,031	0.00%
2022/06/27	1	31.00	1	30.80	31.15	0	4,038	0.00%
2022/06/24	0	0.00	0	29.10	29.05	0	4,014	0.00%
2022/06/23	2	27.80	0	0.00	28.25	2	3,997	0.05%
2022/06/22	0	29.20	0	0.00	28.65	0	3,961	0.00%
2022/06/21	2	30.20	1	30.00	30.10	1	3,916	0.03%
2022/06/20	0	0.00	2	30.00	29.50	-2	3,901	-0.05%
2022/06/17	0.7	33.00	0	0.00	32.60	0.7	3,838	0.02%
2022/06/16	0	0.00	1.3	34.09	33.30	-1.3	3,810	-0.03%
2022/06/14	4	33.95	2	34.35	34.45	2	3,818	0.05%
2022/06/13	0	35.55	0.1	35.00	34.95	0	3,855	0.00%
2022/06/10	0	36.30	0	0.00	36.35	0	4,016	0.00%
2022/06/09	1	36.80	0	0.00	36.80	1	4,105	0.02%
2022/06/07	1	37.35	2	37.35	37.35	-1	4,563	-0.02%
2022/06/06	2	37.53	1	37.10	37.15	1	4,673	0.02%
2022/06/01	0	37.30	0	0.00	37.30	0	4,814	0.00%
2022/05/31	0	37.25	0	0.00	37.15	0	4,948	0.00%
2022/05/30	1	38.00	1	37.80	37.85	0	5,023	0.00%
2022/05/27	1.1	37.52	5	37.62	37.75	-3.9	5,214	-0.07%
2022/05/26	0	0.00	8	37.73	37.80	-8	5,552	-0.14%
2022/05/25	0	0.00	2.4	36.96	36.90	-2.4	5,826	-0.04%
2022/05/24	7	36.49	4	36.09	36.15	3	5,823	0.05%
2022/05/23	2	36.00	0	35.70	35.70	2	5,800	0.03%
2022/05/20	1	34.65	3	34.52	34.30	-2	5,765	-0.03%
2022/05/19	1	33.45	35	33.86	33.85	-34	5,912	-0.58%
2022/05/18	35	34.85	0	0.00	34.65	35	5,928	0.59%
2022/05/17	1	34.75	33	34.91	34.45	-32	5,920	-0.54%
2022/05/16	22	34.67	8	34.69	35.15	14	5,894	0.24%
2022/05/13	1	35.15	1	35.40	35.20	0	5,874	0.00%
2022/05/12	4	36.14	7	35.51	35.00	-3	5,865	-0.05%
2022/05/11	0	0.00	0.1	36.20	36.05	-0.1	5,827	0.00%
2022/05/10	6	36.71	0	0.00	36.45	6	5,829	0.10%
2022/05/09	2.5	37.13	6	36.49	36.40	-3.5	5,782	-0.06%
2022/05/06	1	37.35	3	37.80	37.80	-2	5,754	-0.03%
2022/05/05	3.1	37.92	5	38.09	38.15	-1.9	5,736	-0.03%
2022/05/04	11	38.29	8	38.12	37.95	3	5,665	0.05%
2022/05/03	6	36.83	2	36.95	36.95	4	5,519	0.07%
2022/04/29	20	37.88	34	38.08	37.75	-14	5,440	-0.26%
2022/04/28	2	36.05	1	35.80	36.20	1	5,269	0.02%
2022/04/27	2	35.92	5	36.10	35.45	-3	5,215	-0.06%
2022/04/26	34	37.17	34	36.71	36.05	0	5,199	0.00%
2022/04/25	1	36.70	3	36.27	36.40	-2	5,137	-0.04%
2022/04/22	1.3	38.41	4	38.36	38.70	-2.8	5,069	-0.05%
2022/04/21	1	38.80	5	39.11	39.00	-4	4,998	-0.08%
2022/04/20	78	38.14	133.3	38.34	38.40	-55.3	4,826	-1.15%	大賣/
2022/04/19	4	37.20	1	37.30	36.85	3	4,454	0.07%
2022/04/18	2	35.92	0	0.00	35.75	2	4,411	0.05%
2022/04/15	4	37.23	4	37.38	37.05	0	4,384	0.00%
2022/04/14	0	0.00	2	36.95	36.85	-2	4,347	-0.05%
2022/04/13	0	0.00	2	36.80	36.75	-2	4,339	-0.05%
2022/04/11	4	37.25	7	37.05	36.55	-3	4,313	-0.07%
2022/04/08	0	0.00	2	36.53	36.65	-2	4,272	-0.05%
2022/04/07	3	36.23	0	0.00	35.20	3	4,266	0.07%
2022/04/06	1	36.95	3	36.87	36.85	-2	4,259	-0.05%
2022/04/01	2	36.48	2	36.75	36.80	0	4,250	0.00%
2022/03/31	0	0.00	1	36.30	36.20	-1	4,237	-0.02%
2022/03/30	0	0.00	0	36.15	36.15	0	4,257	0.00%
2022/03/29	0	0.00	5	36.17	35.95	-5	4,255	-0.12%
2022/03/28	0	0.00	0	35.50	35.50	0	4,244	0.00%
2022/03/25	4	34.97	3	34.90	34.85	1	4,305	0.02%
2022/03/24	1	36.00	1	35.75	35.65	0	4,309	0.00%
2022/03/23	0	35.60	3	35.85	35.55	-3	4,386	-0.07%
2022/03/22	1	35.55	3	35.55	35.55	-2	4,418	-0.05%
2022/03/21	0.2	36.00	0	0.00	35.95	0.2	4,460	0.00%
2022/03/18	0	35.60	2	35.73	36.05	-2	4,515	-0.04%
2022/03/17	2	36.00	0	36.10	36.05	2	4,523	0.04%
2022/03/16	3.2	36.03	1	35.40	35.30	2.2	4,524	0.05%
2022/03/15	101.3	37.88	63	37.82	36.15	38.3	4,513	0.85%	大買/
2022/03/14	10	37.45	6	37.32	37.10	4	4,523	0.09%
2022/03/11	6	37.28	0.3	37.00	37.10	5.7	4,531	0.13%
2022/03/10	22	38.26	24	37.82	37.25	-2	4,535	-0.04%
2022/03/09	12.3	34.71	4	35.90	35.95	8.3	4,249	0.20%
2022/03/08	1	35.40	1	35.20	33.60	0	4,286	0.00%
2022/03/07	2	36.40	2	36.18	35.55	0	4,270	0.00%
2022/03/04	14	37.64	22.1	37.11	37.35	-8	4,258	-0.19%
2022/03/03	12	37.17	12	37.40	37.10	0	4,153	0.00%
2022/03/02	24	37.44	21	37.75	37.05	3	4,109	0.07%
2022/03/01	18	36.54	15	38.95	37.00	3	3,904	0.08%
2022/02/25	23	37.15	9.2	37.43	37.70	13.8	3,571	0.39%
2022/02/24	6	35.91	7	34.84	34.30	-1	3,230	-0.03%
2022/02/23	7	35.77	9	35.57	35.50	-2	3,257	-0.06%
2022/02/22	2.2	34.80	3	34.77	34.60	-0.8	3,247	-0.02%
2022/02/21	4	36.00	5	36.14	35.55	-1	3,245	-0.03%
2022/02/18	4	35.28	2	34.95	35.50	2	3,135	0.06%
2022/02/16	1	34.45	0	0.00	34.40	1	3,221	0.03%
2022/02/15	7	34.55	0	0.00	34.00	7	3,303	0.21%
2022/02/14	2	34.98	2	34.70	34.50	0	3,446	0.00%
2022/02/11	0	35.50	3	35.32	35.10	-3	3,654	-0.08%
2022/02/10	7.1	35.19	1	35.40	35.25	6.1	3,859	0.16%
2022/02/09	0	34.65	5	35.05	35.00	-5	3,916	-0.13%
2022/02/08	3.1	34.30	3	34.25	34.55	0.1	3,933	0.00%
2022/02/07	0.1	33.50	3	33.17	33.75	-2.9	3,988	-0.07%
2022/01/26	2	31.50	3	31.77	31.60	-1	4,162	-0.02%
2022/01/25	0	0.00	10	31.25	31.00	-10	4,236	-0.24%
2022/01/24	0	0.00	5	32.50	32.30	-5	4,257	-0.12%
2022/01/21	1	32.70	2	32.70	32.40	-1	4,301	-0.02%
2022/01/20	0	33.55	0	0.00	33.60	0	4,323	0.00%
2022/01/19	3	33.62	0	0.00	33.30	3	4,359	0.07%
2022/01/18	3	34.13	4	34.21	34.10	-1	4,383	-0.02%
2022/01/17	1	33.55	1	34.30	34.35	0	4,438	0.00%
2022/01/14	1	34.45	0	0.00	34.10	1	4,507	0.02%
2022/01/12	0.3	34.66	6	34.40	34.60	-5.7	4,620	-0.12%
2022/01/11	3.1	35.52	0	0.00	35.00	3.1	4,653	0.07%
2022/01/10	1	35.90	0	0.00	35.40	1	4,749	0.02%
2022/01/07	0	36.55	0	0.00	35.55	0	4,793	0.00%
2022/01/06	0	36.55	0	0.00	36.40	0	4,895	0.00%
2022/01/05	0	36.80	0	0.00	36.65	0	4,971	0.00%
2022/01/04	0	36.75	0	0.00	36.85	0	5,069	0.00%
2022/01/03	0	36.85	4	36.70	36.70	-4	5,349	-0.07%
2021/12/30	0	37.35	1	37.75	37.15	-1	5,541	-0.02%
2021/12/29	5	37.56	3	37.45	37.30	2	5,627	0.04%
2021/12/28	2	37.53	2	37.60	37.40	0	5,745	0.00%
2021/12/27	3	37.17	0	0.00	37.05	3	5,991	0.05%
2021/12/24	1	37.30	0	0.00	37.25	1	6,528	0.02%
2021/12/23	2	37.60	0	0.00	37.55	2	6,656	0.03%
2021/12/22	2	38.05	0	0.00	38.05	2	6,735	0.03%
2021/12/21	4	37.69	4	38.28	38.30	0	6,770	0.00%
2021/12/20	2	37.70	0	0.00	37.60	2	6,739	0.03%
2021/12/17	2	38.73	1	38.20	38.00	1	6,768	0.01%
2021/12/16	4	37.75	0	0.00	37.70	4	6,719	0.06%
2021/12/15	0	36.95	0	0.00	38.10	0	6,734	0.00%
2021/12/14	7	37.72	2	37.05	36.85	5	6,737	0.07%
2021/12/13	0	0.00	8	38.25	38.25	-8	6,729	-0.12%
2021/12/10	3	38.33	7	38.12	38.00	-4	6,800	-0.06%
2021/12/09	9	39.19	3	38.85	38.95	6	6,843	0.09%
2021/12/08	9	39.82	12	39.22	39.40	-3	6,923	-0.04%
2021/12/07	9	38.42	36	38.34	38.85	-27	6,797	-0.40%
2021/12/06	14	38.37	45	38.41	38.35	-31	6,772	-0.46%
2021/12/03	17.1	37.33	1	38.65	37.10	16.1	6,759	0.24%
2021/12/02	10	38.26	109	38.59	38.05	-99	6,874	-1.44%	大賣/
2021/12/01	2	36.83	13	36.91	37.75	-11	6,846	-0.16%
2021/11/30	11	37.25	25	37.70	37.80	-14	6,976	-0.20%
2021/11/29	11	35.87	5	35.91	35.85	6	7,112	0.08%
2021/11/26	1	36.00	0	0.00	35.85	1	7,262	0.01%
2021/11/25	0	0.00	21	37.67	37.60	-21	7,363	-0.29%
2021/11/24	3	37.27	22	37.61	37.30	-19	7,560	-0.25%
2021/11/23	2	36.75	0	0.00	36.45	2	7,707	0.03%
2021/11/22	3	37.40	18	36.88	37.25	-15	7,920	-0.19%
2021/11/19	10	36.00	1	36.35	35.65	9	8,291	0.11%
2021/11/18	0	0.00	10	37.00	36.60	-10	9,527	-0.10%
2021/11/17	0	36.50	5	36.70	36.35	-5	10,128	-0.05%
2021/11/16	0	37.40	12	37.77	37.35	-12	11,082	-0.11%
2021/11/15	3.1	36.45	11	36.23	36.25	-7.9	12,804	-0.06%
2021/11/12	21	37.29	20	37.65	37.20	1	13,189	0.01%
2021/11/11	230	38.10	11	39.00	37.60	219	13,202	1.66%	大買/鉅額交易
2021/11/10	113	38.20	278	39.00	38.60	-165	13,197	-1.25%	大買/大賣/鉅額交易
2021/11/09	202	37.80	3	37.75	37.70	199	13,187	1.51%	大買/鉅額交易
2021/11/08	3	36.28	5	36.75	37.00	-2	13,101	-0.02%
2021/11/05	0	0.00	1	35.60	35.65	-1	13,150	-0.01%
2021/11/04	7.1	36.67	1	37.25	35.70	6.1	13,196	0.05%
2021/11/03	5	37.04	8	37.12	36.30	-3	13,227	-0.02%
2021/11/02	0	0.00	8	36.11	35.75	-8	13,285	-0.06%
2021/11/01	2	35.55	0	35.20	35.10	2	13,263	0.02%
2021/10/29	2	35.30	2	35.05	35.05	0	13,282	0.00%
2021/10/28	8	35.25	1	34.70	34.60	7	13,357	0.05%
2021/10/27	1	35.25	1	34.80	34.80	0	13,479	0.00%
2021/10/26	3	35.42	3	35.73	35.55	0	13,721	0.00%
2021/10/25	0	0.00	4	35.80	36.10	-4	14,064	-0.03%
2021/10/22	3	35.35	2	35.10	35.10	1	14,253	0.01%
2021/10/21	1	36.65	3	36.92	36.30	-2	14,440	-0.01%
2021/10/20	2	36.63	6	37.21	36.15	-4	14,514	-0.03%
2021/10/19	6.1	36.60	4	37.10	36.80	2	14,714	0.01%
2021/10/18	1	35.50	2	35.25	36.55	-1	14,926	-0.01%
2021/10/15	3.1	37.09	7	37.39	37.55	-3.9	15,193	-0.03%
2021/10/14	2	36.28	3	36.55	37.10	-1	15,365	-0.01%
2021/10/13	5	37.68	5	36.90	36.60	0	15,527	0.00%
2021/10/12	3	38.03	4	36.95	37.10	-1	16,527	-0.01%
2021/10/08	15	40.25	3	40.42	40.20	12	17,224	0.07%
2021/10/07	1	40.30	12	40.68	40.95	-11	17,533	-0.06%
2021/10/06	6	38.03	0	0.00	37.25	6	17,915	0.03%
2021/10/05	5	38.50	3	38.62	39.45	2	18,252	0.01%
2021/10/04	7	41.11	33	40.84	38.85	-26	18,607	-0.14%
2021/10/01	31.1	44.99	16	44.79	43.10	15.1	19,128	0.08%
2021/09/30	5	43.97	14	44.33	44.80	-9	19,679	-0.05%
2021/09/29	5	44.00	4	44.25	42.60	1	20,483	0.00%
2021/09/28	3	43.63	1	43.45	43.15	2	21,363	0.01%
2021/09/27	2	44.75	0	0.00	44.70	2	23,276	0.01%
2021/09/24	1	45.05	2.4	45.54	45.40	-1.4	25,526	-0.01%
2021/09/23	5.4	44.61	1	44.55	44.40	4.4	26,866	0.02%
2021/09/22	5	43.85	5	44.05	44.00	0	28,031	0.00%
2021/09/17	2	45.20	2	45.23	45.05	0	29,307	0.00%
2021/09/16	2	45.45	1	45.75	44.75	1	30,352	0.00%
2021/09/15	2	44.75	11	45.57	45.65	-9	31,814	-0.03%
2021/09/14	4	45.00	1	44.80	44.75	3	32,592	0.01%
2021/09/13	9	47.30	9	45.80	45.65	0	34,744	0.00%
2021/09/10	5	45.80	1	45.75	45.75	4	34,972	0.01%
2021/09/09	10	45.31	2	45.30	45.10	8	35,510	0.02%
2021/09/08	6	46.10	11	46.47	46.40	-5	36,297	-0.01%
2021/09/07	7	46.66	10	47.33	45.80	-3	37,140	-0.01%
2021/09/06	7	46.29	4	46.22	45.05	3	37,787	0.01%
2021/09/03	11.1	47.46	2	47.40	47.40	9.1	38,385	0.02%
2021/09/02	7	47.74	9	48.91	48.70	-2	38,491	-0.01%
2021/09/01	7	48.29	5	47.69	47.45	2	39,147	0.01%
2021/08/31	16	50.65	5	50.56	50.10	11	39,133	0.03%
2021/08/30	4	52.15	3	52.60	51.40	1	39,309	0.00%
2021/08/27	25	51.93	19	51.63	50.90	6	39,498	0.02%
2021/08/26	27	54.10	17	53.36	53.30	10	40,366	0.02%
2021/08/25	15.4	53.29	81	52.49	54.00	-65.6	40,832	-0.16%
2021/08/24	91	54.54	23	54.23	53.50	68	40,500	0.17%
2021/08/23	12	51.90	40	52.49	52.90	-28	39,337	-0.07%
2021/08/20	97	49.87	78	47.47	48.10	19	38,826	0.05%
2021/08/19	90.1	50.95	89	51.42	49.25	1.1	37,905	0.00%
2021/08/18	2	44.55	13	46.16	47.85	-11	36,185	-0.03%
2021/08/17	9	43.46	10	44.12	43.50	-1	35,898	0.00%
2021/08/16	12.1	44.39	8	45.06	43.35	4.1	36,036	0.01%
2021/08/13	14	45.61	8	46.03	44.80	6	36,035	0.02%
2021/08/12	5	45.10	11	44.03	45.25	-6	35,960	-0.02%
2021/08/11	2	44.05	1	43.15	43.15	1	36,021	0.00%
2021/08/10	8	45.06	7	45.71	44.25	1	36,403	0.00%
2021/08/09	10	45.74	27	45.26	45.00	-17	36,597	-0.05%
2021/08/06	8	46.30	8	46.43	45.70	0	36,906	0.00%
2021/08/05	4	44.48	4	45.28	44.10	0	36,977	0.00%
2021/08/04	1	45.30	0	0.00	45.45	1	37,239	0.00%
2021/08/03	5	45.05	2	45.88	45.35	3	37,965	0.01%
2021/08/02	8	44.86	12	45.16	45.60	-4	38,908	-0.01%
2021/07/30	15	46.82	15	47.05	44.50	0	39,585	0.00%
2021/07/29	12	46.33	8	46.65	47.95	4	40,372	0.01%
2021/07/28	15	43.97	17	44.82	44.35	-2	40,923	0.00%
2021/07/27	14	46.10	8	45.64	44.60	6	42,247	0.01%
2021/07/26	15	49.85	13	50.07	48.00	2	42,885	0.00%
2021/07/23	7	50.20	9	50.68	50.00	-2	43,277	0.00%
2021/07/22	6	48.78	9	48.55	48.70	-3	43,697	-0.01%
2021/07/21	14	52.89	29	52.04	50.00	-15	44,865	-0.03%
2021/07/20	10	53.54	16	54.86	53.90	-6	44,736	-0.01%
2021/07/19	16	56.50	7	56.64	56.40	9	45,062	0.02%
2021/07/16	64	59.62	54	60.38	57.00	10	45,618	0.02%
2021/07/15	28	57.46	23	58.30	59.50	5	45,165	0.01%
2021/07/14	28	56.24	18.1	55.46	54.10	9.9	44,444	0.02%
2021/07/13	9	59.11	19.2	58.58	57.90	-10.2	43,927	-0.02%
2021/07/12	33	64.20	33	62.85	61.70	0	43,658	0.00%
2021/07/09	37	64.16	52	63.88	63.00	-15	43,275	-0.03%
2021/07/08	74	67.50	53	67.05	66.40	21	43,108	0.05%
2021/07/07	46	67.90	54	67.15	66.50	-8	42,533	-0.02%
2021/07/06	66.1	70.10	56	69.20	66.90	10.1	41,570	0.02%
2021/07/05	62	70.79	75	68.89	67.80	-13	40,676	-0.03%
2021/07/02	120.1	74.29	120.1	74.52	73.80	0	39,759	0.00%	大買/大賣/
2021/07/01	112	70.31	86	71.05	71.90	26	37,866	0.07%	大買/
2021/06/30	23	62.60	62.2	63.38	65.50	-39.2	35,676	-0.11%
2021/06/29	62	61.74	59	60.94	59.60	3	34,377	0.01%
2021/06/28	72.5	60.63	45	61.91	62.00	27.5	33,307	0.08%
2021/06/25	61	59.44	55	59.05	58.10	6	32,053	0.02%
2021/06/24	84	58.29	105.2	58.74	57.70	-21.2	31,133	-0.07%	大賣/
2021/06/23	42	56.88	49.7	57.46	55.90	-7.7	29,731	-0.03%
2021/06/22	175	61.82	151.2	61.88	62.10	23.9	28,969	0.08%	大買/大賣/
2021/06/21	38	56.84	1	57.30	57.30	37	26,873	0.14%
2021/06/18	19	50.91	73	51.33	52.10	-54	26,952	-0.20%
2021/06/17	32.1	46.48	42.5	46.98	47.40	-10.4	26,789	-0.04%
2021/06/16	42.4	46.67	46	46.55	44.85	-3.7	26,399	-0.01%
2021/06/15	59	45.50	48	46.17	46.50	11	25,661	0.04%
2021/06/11	27	44.64	34	44.11	43.75	-7	24,840	-0.03%
2021/06/10	23	42.00	27	42.17	42.05	-4	24,204	-0.02%
2021/06/09	66.1	43.86	27	43.27	42.75	39.1	24,087	0.16%
2021/06/08	4	41.81	23	43.60	43.60	-19	23,307	-0.08%
2021/06/07	16	41.11	11	40.68	39.65	5	23,151	0.02%
2021/06/04	36	44.45	54	44.56	42.60	-18	22,848	-0.08%
2021/06/03	84	46.91	36	47.02	46.00	48	22,487	0.21%
2021/06/02	25.5	44.85	61	45.82	46.20	-35.5	21,492	-0.17%
2021/06/01	2	40.70	17	39.39	42.00	-15	20,843	-0.07%
2021/05/31	12	38.85	7	39.00	38.20	5	20,722	0.02%
2021/05/28	9	38.03	22	38.07	38.40	-13	20,617	-0.06%
2021/05/27	6	36.36	9	36.44	36.40	-3	20,505	-0.01%
2021/05/26	11	35.59	1	36.00	35.85	10	20,438	0.05%
2021/05/25	36	37.72	7	35.38	36.00	29	20,370	0.14%
2021/05/24	23	37.52	22	37.50	37.55	1	20,229	0.00%
2021/05/21	6	33.94	14	34.36	35.40	-8	20,027	-0.04%
2021/05/20	13	34.35	11	33.67	32.20	2	19,942	0.01%
2021/05/19	11	32.96	26.8	32.88	35.00	-15.8	19,994	-0.08%
2021/05/18	4.5	31.76	23	32.42	33.00	-18.5	19,882	-0.09%
2021/05/17	5	30.21	2.1	30.00	30.00	2.9	19,380	0.02%
2021/05/14	9	34.19	9	33.81	33.30	0	19,113	0.00%
2021/05/13	11	37.10	17	37.73	37.00	-6	18,689	-0.03%
2021/05/12	16	41.88	13	41.67	41.10	3	18,363	0.02%
2021/05/11	41	48.13	80	49.08	45.65	-39	18,059	-0.22%
2021/05/10	66	50.70	66	50.85	50.70	0	17,286	0.00%
2021/05/07	41	47.79	33	47.96	48.65	8	16,230	0.05%
2021/05/06	64	48.84	32	48.29	48.70	32	15,395	0.21%
2021/05/05	20	44.33	38	45.83	46.85	-18	14,341	-0.13%
2021/05/04	132	46.86	58.1	44.75	42.60	73.9	13,422	0.55%	大買/
2021/05/03	32	45.65	73	45.26	46.35	-41	11,865	-0.35%
2021/04/29	48	41.43	48	40.81	42.15	0	10,976	0.00%
2021/04/28	35	41.72	36	41.20	40.45	-1	10,444	-0.01%
2021/04/27	73	41.47	46	41.97	41.15	27	9,815	0.28%
2021/04/26	13	36.65	22	37.86	38.35	-9	8,392	-0.11%
2021/04/23	25	36.47	32	35.73	34.90	-7	8,181	-0.09%
2021/04/22	26	38.11	131.4	39.44	37.70	-105.4	7,717	-1.37%	大賣/鉅額交易
2021/04/21	25	36.11	43.1	35.94	36.55	-18.1	6,984	-0.26%
2021/04/20	10	33.25	0.1	33.25	33.25	9.9	6,430	0.15%
2021/04/19	4	30.25	4	30.25	30.25	0	6,433	0.00%
2021/04/16	54	26.84	26	26.38	27.50	28	6,441	0.43%
2021/04/15	4	24.80	2	25.00	25.00	2	6,136	0.03%
2021/04/14	21	24.87	28	25.37	25.10	-7	6,147	-0.11%
2021/04/13	64	24.81	17	25.19	25.00	47	5,884	0.80%
2021/04/12	2	24.60	13	24.48	24.45	-11	5,737	-0.19%
2021/04/09	20	23.81	0	0.00	23.80	20	5,901	0.34%
2021/04/08	0	0.00	5	24.30	24.15	-5	5,884	-0.08%
2021/04/07	3	24.15	6	24.35	24.15	-3	5,875	-0.05%
2021/04/06	2	23.85	8	24.21	23.95	-6	6,068	-0.10%
2021/04/01	4	23.74	3	23.85	23.70	1.1	6,187	0.02%
2021/03/31	5	24.23	4	24.45	24.00	1	6,138	0.02%
2021/03/30	9	23.87	1	23.95	24.15	8	6,039	0.13%
2021/03/29	14	24.15	1	24.75	24.50	13	6,021	0.22%
2021/03/26	1	23.55	7	23.41	23.30	-6	6,007	-0.10%
2021/03/25	10	22.86	0	0.00	22.80	10	6,218	0.16%
2021/03/24	13	24.04	1	24.70	23.75	12	6,263	0.19%
2021/03/23	27	25.23	10	24.72	23.95	17	6,132	0.28%
2021/03/22	15	24.51	32.5	24.98	25.40	-17.5	5,703	-0.31%
2021/03/19	10.4	23.64	22	23.00	23.10	-11.6	5,313	-0.22%
2021/03/18	4	21.98	4	21.84	22.10	0	4,872	0.00%
2021/03/17	8	21.06	0	0.00	21.05	8	4,723	0.17%
2021/03/16	3	21.33	7	21.25	21.30	-4	4,744	-0.08%
2021/03/15	4	21.15	17	21.47	21.60	-13	4,931	-0.26%
2021/03/12	15	20.46	5	20.50	20.65	10	4,930	0.20%
2021/03/10	2	20.00	0	0.00	20.15	2	4,855	0.04%
2021/03/09	0.6	20.45	0	0.00	20.45	0.6	4,957	0.01%
2021/02/23	2	20.45	0	0.00	20.35	2	5,333	0.04%
2021/02/22	0	0.00	1	20.25	20.45	-1	5,318	-0.02%
2021/02/19	6	20.00	10	20.40	20.35	-4	5,282	-0.08%
2021/02/03	2	18.15	0	0.00	17.85	2	5,071	0.04%
2021/01/26	2	18.30	2	18.45	18.50	0	4,975	0.00%
2021/01/25	0	0.00	1	18.80	18.75	-1	4,949	-0.02%
2021/01/20	3	18.97	0	0.00	18.55	3	4,879	0.06%
2021/01/18	5	19.60	0	0.00	19.70	5	4,820	0.10%
2021/01/15	4	20.00	0	0.00	20.10	4	4,777	0.08%
2021/01/14	0	0.00	3	21.30	21.05	-3	4,714	-0.06%
2021/01/13	0	0.00	1	21.05	20.70	-1	4,597	-0.02%
2021/01/12	8	20.59	0	0.00	20.55	8	4,503	0.18%
2021/01/11	1	21.40	6	21.50	21.40	-5	4,403	-0.11%
2021/01/07	6	20.08	2	20.13	20.10	4	4,264	0.09%
2021/01/06	1	21.15	1	20.80	20.75	0	4,187	0.00%
2021/01/05	3	21.65	4	21.51	21.60	-1	4,125	-0.02%
2021/01/04	32	22.29	13	22.33	22.15	19	4,051	0.47%
2020/12/31	1	21.25	0	0.00	21.10	1	3,746	0.03%
2020/12/29	10	21.96	11	22.36	21.25	-1	3,641	-0.03%
2020/12/28	3	21.48	8	21.21	21.70	-5	3,379	-0.15%
2020/12/25	1	20.40	0	0.00	20.40	1	3,150	0.03%
2020/12/24	0	0.00	1	20.30	19.95	-1	3,096	-0.03%
2020/12/23	3	19.75	4	19.78	20.15	-1	3,071	-0.03%
2020/12/22	6	21.41	9	20.21	20.40	-3	3,005	-0.10%
2020/12/21	17.9	21.20	5	21.89	21.65	12.9	2,836	0.45%
2020/12/18	13	20.45	6	20.08	20.80	7	2,502	0.28%
2020/12/17	1	19.80	0	0.00	19.80	1	2,334	0.04%
2020/12/15	0	0.00	1	20.50	19.75	-1	2,281	-0.04%
2020/12/14	3	19.73	0	0.00	19.90	3	2,219	0.14%
2020/12/10	0	0.00	1	20.25	20.20	-1	2,117	-0.05%
2020/12/09	17	20.69	30	20.85	20.75	-13	2,056	-0.63%
2020/12/08	21	20.13	22	20.00	19.75	-1	1,788	-0.06%
2020/12/07	2	18.80	0	0.00	18.80	2	1,617	0.12%
2020/12/04	22	19.29	1	19.15	19.20	21	1,589	1.32%
2020/12/03	13	20.03	2	19.70	19.70	11	1,583	0.69%
2020/12/01	10	19.30	0	0.00	19.00	10	1,470	0.68%
2020/11/30	0	0.00	13	19.96	19.75	-13	1,407	-0.92%
2020/11/27	1	19.90	0	0.00	19.80	1	1,337	0.07%
2020/11/26	2	19.35	7	19.60	19.65	-5	1,113	-0.45%
2020/11/24	0	0.00	1	17.65	17.65	-1	850	-0.12%
2020/11/18	1	17.40	0	0.00	17.50	1	842	0.12%
2020/11/12	2	17.35	0	0.00	17.40	2	810	0.25%
2020/10/26	0	0.00	1	17.25	17.25	-1	780	-0.13%
2020/10/22	3	17.20	0	0.00	17.40	3	762	0.39%
2020/10/05	2	17.30	0	0.00	17.35	2	767	0.26%
2020/09/25	0	0.00	5	16.35	16.35	-5	774	-0.65%
2020/09/22	0	0.00	3	16.70	16.75	-3	787	-0.38%
2020/09/21	0	0.00	3	16.90	16.95	-3	785	-0.38%
2020/09/17	0	0.00	8	16.80	16.80	-8	790	-1.01%
2020/09/07	5	17.48	0	0.00	17.65	5	778	0.64%
2020/08/28	0	0.00	13	16.87	16.85	-13	744	-1.75%
2020/08/20	0	0.00	2	17.10	16.35	-2	690	-0.29%
2020/08/14	1	16.55	0	0.00	16.55	1	601	0.17%
2020/08/12	5	16.25	5	16.15	16.15	0	584	0.00%
2020/08/07	0	0.00	10.9	15.69	15.70	-10.9	570	-1.90%
2020/07/31	0	0.00	1	15.55	15.60	-1	608	-0.16%
2020/07/30	1	15.40	0	0.00	15.40	1	623	0.16%
2020/07/28	1	15.20	0	0.00	15.20	1	633	0.16%
2020/07/27	1	15.45	0	0.00	15.35	1	642	0.16%
2020/07/24	1	15.55	0	0.00	15.55	1	650	0.15%
2020/07/23	2	15.65	0	0.00	15.70	2	651	0.31%
2020/07/22	1	15.80	0	0.00	15.85	1	654	0.15%
2020/07/15	2	15.80	0	0.00	15.90	2	665	0.30%
2020/07/01	1	16.75	0	0.00	16.80	1	642	0.16%
2020/06/24	0	0.00	4	16.68	16.70	-4	647	-0.62%
2020/06/22	4	16.75	0	0.00	16.80	4	651	0.61%
2020/06/19	6	16.85	0	0.00	16.75	6	652	0.92%
2020/06/04	0	0.00	3	16.35	16.30	-3	644	-0.47%
2020/06/03	0	0.00	1	16.30	16.30	-1	643	-0.16%
2020/05/29	5	15.75	0	0.00	15.85	5	629	0.79%
2020/05/20	0	0.00	9	15.65	15.70	-9	630	-1.43%
2020/05/19	5	15.65	0	0.00	15.65	5	630	0.79%
2020/05/18	0	0.00	1	15.60	15.60	-1	626	-0.16%
2020/05/13	20	15.22	0	0.00	15.30	20	613	3.26%
2020/04/27	0	0.00	2	15.15	15.25	-2	576	-0.35%
2020/04/24	0	0.00	5	15.00	15.10	-5	567	-0.88%
2020/04/21	3	15.05	0	0.00	14.85	3	550	0.54%
2020/04/13	1	14.95	0	0.00	14.90	1	503	0.20%
2020/04/09	1	14.75	1	14.50	14.70	0	498	0.00%
2020/03/20	2	12.85	0	0.00	12.85	2	461	0.43%
2020/03/19	1	12.85	0	0.00	12.30	1	456	0.22%
2020/03/13	0	0.00	2	13.78	13.70	-2	410	-0.49%
2020/02/03	2	15.90	0	0.00	15.80	2	379	0.53%
2020/01/09	1	17.75	0	0.00	17.75	1	360	0.28%
2019/12/17	1	17.85	0	0.00	17.85	1	462	0.22%
2019/11/27	1	18.30	0	0.00	18.25	1	566	0.18%
2019/11/25	0	0.00	25	17.95	18.00	-25	593	-4.21%
2019/11/20	3	17.95	0	0.00	17.90	3	602	0.50%
2019/11/18	3	18.05	0	0.00	17.95	3	636	0.47%
2019/11/15	1	18.10	0	0.00	18.05	1	652	0.15%
2019/11/08	18	18.00	0	0.00	18.00	18	721	2.49%
2019/10/28	1	18.70	0	0.00	18.75	1	822	0.12%
2019/10/25	1	18.90	0	0.00	18.80	1	842	0.12%
2019/09/02	10	20.85	0	0.00	20.75	10	1,447	0.69%
2019/08/23	0	0.00	4	19.60	19.60	-4	1,452	-0.28%
2019/08/14	1	20.80	0	0.00	20.70	1	1,441	0.07%
2019/08/07	0	0.00	10	20.85	20.85	-10	1,422	-0.70%
2019/08/05	1	21.90	0	0.00	21.45	1	1,409	0.07%
2019/07/30	0	0.00	4	22.20	22.30	-4	1,470	-0.27%
2019/07/24	0	0.00	19	23.37	23.00	-19	1,528	-1.24%
2019/07/23	0	0.00	4	23.21	23.75	-4	1,536	-0.26%
2019/07/22	3	23.70	0	0.00	23.70	3	1,505	0.20%
2019/07/19	0	0.00	2	22.80	22.95	-2	1,445	-0.14%
2019/07/18	9	22.56	1	22.90	21.95	8	1,396	0.57%
2019/07/17	1	21.75	1	21.75	22.00	0	1,277	0.00%
2019/07/15	0	0.00	1	21.35	21.25	-1	1,254	-0.08%
2019/07/12	1	21.15	1	21.05	21.10	0	1,254	0.00%
2019/07/11	1	21.10	0	0.00	21.15	1	1,244	0.08%
2019/07/10	1	20.95	0	0.00	20.95	1	1,234	0.08%
2019/07/08	2	20.68	0	0.00	20.60	2	1,222	0.16%
2019/07/05	4	20.73	0	0.00	20.75	4	1,210	0.33%
2019/06/28	0	0.00	1	19.70	19.55	-1	1,142	-0.09%
2019/06/27	1	20.00	1	20.00	19.95	0	1,127	0.00%
2019/06/18	1	19.20	2	19.15	19.20	-1	1,059	-0.09%
2019/06/14	1	19.05	0	0.00	19.10	1	1,062	0.09%
2019/06/05	0	0.00	24	19.55	19.40	-24	1,033	-2.32%
2019/06/03	0	0.00	10	19.50	19.45	-10	1,031	-0.97%
2019/05/31	11	19.80	1	19.85	19.85	10	1,015	0.98%
2019/05/30	10	19.80	0	0.00	19.85	10	1,007	0.99%
2019/05/29	14	19.64	0	0.00	19.65	14	993	1.41%
2019/05/28	0	0.00	1	19.60	19.65	-1	994	-0.10%
2019/05/23	0	0.00	2	19.50	19.65	-2	991	-0.20%
2019/05/21	2	19.53	0	0.00	19.50	2	994	0.20%
2019/05/17	2	18.95	0	0.00	18.95	2	966	0.21%
2019/05/16	0	0.00	1	19.00	18.90	-1	965	-0.10%
2019/05/10	0	0.00	5	18.40	18.45	-5	954	-0.52%
2019/05/07	5	19.20	0	0.00	19.25	5	932	0.54%
2019/05/06	2	19.30	1	19.50	19.30	1	869	0.12%
2019/04/30	1	19.00	1	19.15	19.45	0	793	0.00%
2019/04/29	1	19.00	0	0.00	19.20	1	745	0.13%
2019/04/26	0	0.00	2.6	18.42	18.40	-2.6	720	-0.36%
2019/04/22	0	0.00	4	18.50	18.55	-4	750	-0.53%
2019/04/19	0	0.00	1	18.50	18.35	-1	747	-0.13%
2019/04/18	1	18.55	0	0.00	18.35	1	747	0.13%
2019/04/16	5	18.50	1	18.50	18.35	4	727	0.55%
2019/04/15	0	0.00	2	18.10	18.30	-2	724	-0.28%
2019/03/29	1	18.20	0	0.00	18.20	1	739	0.14%
2019/03/28	0	0.00	1	18.30	18.35	-1	727	-0.14%
2019/03/08	2	17.70	0	0.00	17.70	2	979	0.20%
2019/03/05	20	18.10	0	0.00	18.05	20	1,084	1.84%
2019/02/19	2	17.90	8	17.80	17.95	-6	1,337	-0.45%
2019/02/14	0	0.00	1	17.70	17.60	-1	1,418	-0.07%
2019/02/12	1	17.35	1	17.55	17.60	0	1,484	0.00%
2019/01/25	8	17.60	0	0.00	17.65	8	1,591	0.50%
2019/01/09	1	18.65	0	0.00	18.70	1	2,287	0.04%
2018/12/10	0	0.00	1	19.60	19.50	-1	3,676	-0.03%
2018/12/05	0	0.00	1	19.25	19.45	-1	3,689	-0.03%
2018/12/04	1	19.75	0	0.00	19.75	1	3,693	0.03%
2018/12/03	1	20.10	0	0.00	20.25	1	3,685	0.03%
2018/11/26	1	19.00	0	0.00	18.95	1	3,552	0.03%
2018/11/15	2	18.68	0	0.00	18.60	2	3,628	0.06%
2018/11/14	1	18.20	0	0.00	18.35	1	3,574	0.03%
2018/11/12	0	0.00	10	17.95	18.20	-10	3,555	-0.28%
2018/11/02	6	19.10	0	0.00	19.60	6	3,536	0.17%
2018/11/01	0	0.00	6	19.90	19.90	-6	3,488	-0.17%
2018/10/29	0	0.00	1	20.00	20.45	-1	3,537	-0.03%
2018/10/26	0	0.00	4	20.10	20.10	-4	3,525	-0.11%
2018/10/24	2	21.65	3	21.95	21.30	-1	3,446	-0.03%
2018/10/23	1	22.30	0	0.00	22.40	1	3,474	0.03%
2018/10/22	0	0.00	15	22.36	22.30	-15	3,481	-0.43%
2018/10/19	0	0.00	12	22.61	22.45	-12	3,512	-0.34%
2018/10/18	3	23.05	6	23.08	23.20	-3	3,458	-0.09%
2018/10/17	6	22.90	1	22.75	22.70	5	3,434	0.15%
2018/10/16	17	23.08	3	22.38	22.65	14	3,311	0.42%
2018/10/15	8	22.11	1	22.60	23.00	7	3,053	0.23%
2018/10/12	3	20.72	0	0.00	20.95	3	2,696	0.11%
2018/10/11	0	0.00	10	20.53	20.45	-10	2,621	-0.38%
2018/10/09	1	21.15	5	20.65	21.30	-4	2,591	-0.15%
2018/10/08	5	21.05	10	20.90	21.05	-5	2,512	-0.20%
2018/10/05	0	0.00	1	20.25	20.00	-1	2,423	-0.04%
2018/10/04	1	21.20	1	20.85	21.15	0	2,366	0.00%
2018/10/03	1	20.55	0	0.00	21.00	1	2,309	0.04%
2018/10/02	0	0.00	2	20.20	20.35	-2	2,188	-0.09%
2018/10/01	2	20.08	2	20.20	20.20	0	2,141	0.00%
2018/09/28	11	20.19	7	19.76	19.80	4	2,085	0.19%
2018/09/27	3	19.77	2	20.00	19.95	1	2,015	0.05%
2018/09/26	3	19.27	4	19.29	19.20	-1	1,915	-0.05%
2018/09/25	1	19.05	1	19.05	19.20	0	1,870	0.00%
2018/09/21	1	18.65	3	18.40	18.55	-2	1,830	-0.11%
2018/09/20	2	18.35	0	0.00	18.30	2	1,812	0.11%
2018/09/18	1	18.35	0	0.00	18.10	1	1,802	0.06%
2018/09/17	0	0.00	2	17.75	17.90	-2	1,772	-0.11%
2018/09/10	5	17.45	0	0.00	17.50	5	1,734	0.29%
2018/09/07	3	17.75	0	0.00	17.75	3	1,716	0.17%
2018/09/06	1	17.50	0	0.00	17.50	1	1,710	0.06%
2018/09/05	1	18.00	1	18.00	18.00	0	1,685	0.00%
2018/09/04	1	18.35	0	0.00	18.30	1	1,676	0.06%
2018/09/03	0	0.00	1	18.35	18.35	-1	1,704	-0.06%
2018/08/31	0	0.00	6	18.50	18.45	-6	1,724	-0.35%
2018/08/30	0	0.00	2	18.75	18.65	-2	1,712	-0.12%
2018/08/29	0	0.00	4	18.69	18.65	-4	1,710	-0.23%
2018/08/28	1	18.85	0	0.00	18.85	1	1,702	0.06%
2018/08/27	0	0.00	1	19.55	19.65	-1	1,668	-0.06%
2018/08/24	7	19.49	0	0.00	19.40	7	1,635	0.43%
2018/08/23	4	20.68	22	20.40	20.15	-18	1,591	-1.13%
2018/08/22	5	20.30	2	20.40	20.45	3	1,449	0.21%
2018/08/15	6	19.63	0	0.00	19.60	6	1,330	0.45%
2018/08/14	3	18.60	1	19.10	19.10	2	1,290	0.15%
2018/08/13	1	18.50	3	18.90	18.30	-2	1,265	-0.16%
2018/08/02	2	19.20	0	0.00	19.20	2	1,105	0.18%
2018/07/31	6	19.85	0	0.00	19.30	6	1,060	0.57%
2018/07/30	12	20.01	12	19.31	19.60	0	1,032	0.00%
2018/07/27	7	19.50	0	0.00	19.70	7	926	0.76%
2018/07/24	7	18.09	0	0.00	18.75	7	843	0.83%
2018/06/08	1	17.55	0	0.00	17.35	1	738	0.14%
2018/06/07	0	0.00	1	17.15	17.15	-1	713	-0.14%
2018/05/22	0	0.00	1	16.95	16.85	-1	697	-0.14%
2018/05/09	0	0.00	1	16.85	16.90	-1	700	-0.14%
2018/05/02	0	0.00	1	17.80	17.05	-1	679	-0.15%
2018/04/30	2	17.00	1	17.00	17.00	1	611	0.16%
2018/04/26	1	16.65	0	0.00	16.60	1	583	0.17%
2018/04/24	0	0.00	10	16.72	16.35	-10	556	-1.80%
2018/04/23	0	0.00	21	16.41	16.45	-21	529	-3.97%
2018/04/20	0	0.00	2	16.18	16.05	-2	521	-0.38%
2018/04/12	0	0.00	1	16.00	16.05	-1	546	-0.18%
2018/04/11	1	16.05	0	0.00	16.05	1	553	0.18%
2018/04/10	1	15.80	0	0.00	15.80	1	546	0.18%
2018/03/30	0	0.00	24	15.00	15.05	-24	569	-4.22%
2018/03/19	0	0.00	1	16.10	16.05	-1	653	-0.15%
2018/03/13	1	15.75	0	0.00	15.60	1	692	0.14%