台航 (2617)-元大-大雅券商分點個股進出

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
30.50
漲跌
▲0.10
漲幅
+0.33%
成交量
311張
產業
上市航運類股
464人加入追蹤

立即追蹤
本地時間:13:30

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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/08/30	0	0.00	5	32.14	32.10	-5	2,018	-0.25%
2024/08/26	0	0.00	10	32.00	32.10	-10	2,141	-0.47%
2024/08/20	3	32.25	0	0.00	32.05	3	2,428	0.12%
2024/08/16	5	32.65	0	0.00	32.75	5	2,489	0.20%
2024/08/12	0	0.00	2	32.45	32.45	-2	2,628	-0.08%
2024/08/01	0	0.00	2	33.90	34.20	-2	3,933	-0.05%
2024/07/30	1	33.60	0	0.00	33.65	1	3,999	0.03%
2024/07/26	1	32.70	1	32.80	32.80	0	4,172	0.00%
2024/07/23	1	32.85	0	0.00	33.10	1	4,261	0.02%
2024/07/22	0	0.00	0.2	32.55	32.50	-0.2	4,326	0.00%
2024/07/19	1	33.35	1	33.70	33.25	0	4,329	0.00%
2024/07/18	4	36.46	0	0.00	36.45	4	4,277	0.09%
2024/07/17	2	36.50	0	0.00	36.35	2	4,233	0.05%
2024/07/16	2	36.63	3	36.95	36.55	-1	4,216	-0.02%
2024/07/12	0.2	37.00	0	0.00	36.90	0.2	4,220	0.00%
2024/07/11	4	37.00	0	0.00	37.05	4	4,204	0.10%
2024/07/10	7	37.00	0	0.00	37.00	7	4,222	0.17%
2024/07/09	1.1	36.82	0	0.00	36.85	1.1	4,227	0.03%
2024/07/05	3.2	38.39	0	0.00	38.00	3.2	4,192	0.08%
2024/07/04	2	39.13	0	0.00	38.90	2	4,159	0.05%
2024/07/03	1	39.10	9	39.94	40.10	-8	4,120	-0.19%
2024/07/01	30	38.45	3	38.35	38.05	27	3,950	0.68%
2024/06/27	0	0.00	4	38.15	38.15	-4	3,927	-0.10%
2024/06/26	0	0.00	1	38.10	38.10	-1	3,912	-0.03%
2024/06/21	18	37.81	20	37.86	37.90	-2	3,890	-0.05%
2024/06/19	3	36.35	2	36.45	36.50	1	3,823	0.03%
2024/06/18	0	0.00	1	36.25	36.35	-1	3,811	-0.03%
2024/06/17	2	36.70	2	36.40	36.40	0	3,805	0.00%
2024/06/14	1	36.15	1	36.40	36.45	0	3,806	0.00%
2024/06/12	2	35.65	7	35.90	36.20	-5	3,790	-0.13%
2024/06/11	1	37.45	2	39.95	37.50	-1	3,728	-0.03%
2024/06/07	3	39.47	6	39.27	39.20	-3	3,650	-0.08%
2024/06/06	10	38.70	13	38.67	38.80	-3	3,609	-0.08%
2024/06/05	3	38.28	7	38.24	38.30	-4	3,562	-0.11%
2024/06/04	0	0.00	1	37.45	37.50	-1	3,535	-0.03%
2024/05/31	1	37.50	2	38.50	37.45	-1	3,540	-0.03%
2024/05/30	0	0.00	1	37.70	37.70	-1	3,529	-0.03%
2024/05/29	0	38.60	6	38.58	38.45	-6	3,525	-0.17%
2024/05/28	2	38.25	9	38.54	38.40	-7	3,478	-0.20%
2024/05/27	0	0.00	2	37.03	37.25	-2	3,437	-0.06%
2024/05/23	2	35.80	0	0.00	35.65	2	3,481	0.06%
2024/05/22	3	36.43	7	36.40	36.45	-4	3,511	-0.11%
2024/05/21	0	0.00	5	36.25	36.30	-5	3,624	-0.14%
2024/05/20	1	36.70	1	37.00	36.70	0	3,832	0.00%
2024/05/17	4	37.40	1	36.85	36.90	3	3,841	0.08%
2024/05/16	1	37.40	8	37.48	37.55	-7	3,812	-0.18%
2024/05/15	9	37.26	7	37.80	37.15	2	3,768	0.05%
2024/05/14	4	38.43	6	38.55	38.30	-2	3,678	-0.05%
2024/05/13	49	38.78	36	38.55	37.80	13	3,518	0.37%
2024/05/10	17	37.82	13	37.94	38.25	4	3,075	0.13%
2024/05/09	2	37.15	7	37.20	37.05	-5	2,865	-0.17%
2024/05/08	21	37.58	16	38.13	36.65	5	2,786	0.18%
2024/05/07	2	36.15	2	36.65	36.25	0	2,475	0.00%
2024/05/06	0	0.00	1	35.70	35.70	-1	2,460	-0.04%
2024/05/03	3	35.97	3	36.32	36.00	0	2,426	0.00%
2024/05/02	2	36.25	0	0.00	36.35	2	2,388	0.08%
2024/04/30	4	37.16	2	37.33	37.20	2	2,293	0.09%
2024/04/29	3	37.13	5	37.20	36.80	-2	2,212	-0.09%
2024/04/26	5	35.75	3	36.07	36.20	2	2,124	0.09%
2024/04/25	0	0.00	1	35.40	35.30	-1	2,063	-0.05%
2024/04/23	2	34.78	1	35.00	35.10	1	2,053	0.05%
2024/04/22	1	34.95	0	0.00	34.80	1	2,062	0.05%
2024/04/19	4	34.45	8	34.98	34.70	-4	2,033	-0.20%
2024/04/17	6	34.35	0	0.00	34.25	6	2,006	0.30%
2024/04/16	1	33.85	1	33.95	34.00	0	2,038	0.00%
2024/04/15	17	35.25	0	0.00	35.25	17	2,083	0.82%
2024/04/10	2	34.83	0	0.00	34.75	2	2,276	0.09%
2024/04/09	0	0.00	2	34.65	34.80	-2	2,300	-0.09%
2024/04/03	2	34.53	0	0.00	34.50	2	2,319	0.09%
2024/04/01	0	0.00	2	34.70	34.70	-2	2,350	-0.09%
2024/03/29	0	0.00	1	34.25	34.40	-1	2,377	-0.04%
2024/03/27	0	0.00	1	34.80	34.90	-1	2,479	-0.04%
2024/03/26	1	34.45	0	0.00	34.50	1	2,569	0.04%
2024/03/20	1	35.50	0	0.00	35.15	1	2,774	0.04%
2024/03/19	0	0.00	2	35.40	35.65	-2	2,816	-0.07%
2024/03/18	2	34.90	0	0.00	34.90	2	2,841	0.07%
2024/03/15	2	35.70	0	0.00	35.00	2	2,857	0.07%
2024/03/14	0	0.00	0.1	35.65	36.15	-0.1	2,858	0.00%
2024/03/13	0	0.00	3	35.97	36.00	-3	2,884	-0.10%
2024/03/12	0	0.00	13	36.23	36.25	-13	2,971	-0.44%
2024/03/11	0	0.00	2	35.55	35.70	-2	3,085	-0.06%
2024/03/08	1	35.30	1	34.85	35.20	0	3,765	0.00%
2024/03/07	4	35.01	3	35.05	35.00	1	4,019	0.02%
2024/03/06	2	35.20	0	0.00	35.25	2	4,135	0.05%
2024/03/05	0	0.00	3	35.63	35.55	-3	4,158	-0.07%
2024/03/04	1	35.45	12	35.40	35.50	-11	4,159	-0.26%
2024/03/01	7	35.11	0	0.00	35.35	7	4,255	0.16%
2024/02/29	6	35.63	11	35.59	35.45	-5	4,256	-0.12%
2024/02/27	3	35.00	6	34.60	34.60	-3	4,184	-0.07%
2024/02/26	14	35.58	1	35.25	35.20	13	4,109	0.32%
2024/02/23	5	35.15	48	35.63	35.05	-43	4,054	-1.06%
2024/02/22	4	35.70	12	35.36	35.50	-8	3,989	-0.20%
2024/02/21	50	34.91	25	34.32	34.75	25	3,847	0.65%
2024/02/20	3	33.10	3	33.12	33.00	0	3,619	0.00%
2024/02/19	2	32.40	9	32.48	32.70	-7	3,601	-0.19%
2024/02/16	0	0.00	3	32.08	32.20	-3	3,606	-0.08%
2024/02/15	2	31.65	0	0.00	31.95	2	3,611	0.06%
2024/02/05	0	0.00	1	31.50	31.50	-1	3,612	-0.03%
2024/02/02	1	32.05	2	32.13	31.95	-1	3,602	-0.03%
2024/02/01	1	32.50	0	0.00	32.30	1	3,601	0.03%
2024/01/30	2	32.10	0	0.00	32.15	2	3,625	0.06%
2024/01/29	1	32.20	0	0.00	32.50	1	3,629	0.03%
2024/01/24	2	32.18	0	0.00	32.25	2	3,635	0.06%
2024/01/23	2	32.05	0	0.00	32.15	2	3,650	0.05%
2024/01/19	0.1	32.10	0	0.00	32.10	0.1	3,641	0.00%
2024/01/18	1	31.25	0	0.00	31.75	1	3,628	0.03%
2024/01/15	6	32.00	0	0.00	32.05	6	3,589	0.17%
2024/01/10	1	31.95	0	0.00	31.90	1	3,623	0.03%
2024/01/09	2	32.58	7	32.78	32.65	-5	3,590	-0.14%
2024/01/08	1	34.30	0	0.00	34.20	1	3,515	0.03%
2024/01/05	4	34.40	1	34.60	34.80	3	3,472	0.09%
2024/01/04	11	34.86	5	34.55	34.35	6	3,415	0.18%
2024/01/03	0	0.00	5	33.65	33.60	-5	3,315	-0.15%
2024/01/02	16	33.52	17	33.65	33.40	-1	3,299	-0.03%
2023/12/29	1	32.95	0	0.00	33.00	1	3,257	0.03%
2023/12/27	5	33.50	3	33.48	33.20	2	3,245	0.06%
2023/12/25	3	33.08	5	32.98	32.70	-2	3,211	-0.06%
2023/12/22	2	33.63	0	0.00	33.95	2	3,163	0.06%
2023/12/21	2	34.05	10	34.04	34.25	-8	3,115	-0.26%
2023/12/20	2	33.50	0	0.00	33.55	2	3,018	0.07%
2023/12/19	11	33.04	2	33.08	33.10	9	3,008	0.30%
2023/12/18	25	33.45	21	33.64	33.50	4	3,000	0.13%
2023/12/15	1	32.60	2	32.85	32.55	-1	2,974	-0.03%
2023/12/14	6	32.63	5	32.35	32.45	1	3,010	0.03%
2023/12/13	1	33.20	0	0.00	33.10	1	2,998	0.03%
2023/12/12	1	33.35	0	0.00	33.15	1	3,037	0.03%
2023/12/11	0	0.00	1	33.15	33.20	-1	3,034	-0.03%
2023/12/08	1	34.25	1	33.55	33.65	0	2,985	0.00%
2023/12/07	6	34.13	7	34.18	33.95	-1	2,922	-0.03%
2023/12/06	14	34.85	22	35.20	35.50	-8	2,807	-0.28%
2023/12/05	65	36.79	46	36.78	36.05	19	2,630	0.72%
2023/12/04	47	34.57	55	35.11	35.35	-8	1,913	-0.42%
2023/12/01	1	32.40	7	32.19	32.15	-6	1,618	-0.37%
2023/11/30	1	31.35	2	31.40	31.30	-1	1,476	-0.07%
2023/11/29	1	30.85	12	31.10	30.85	-11	1,438	-0.76%
2023/11/28	6	31.38	9	31.32	31.00	-3	1,408	-0.21%
2023/11/21	4	29.58	0	0.00	29.50	4	1,250	0.32%
2023/11/17	0	0.00	1	29.60	29.50	-1	1,292	-0.08%
2023/11/08	1	28.75	0	0.00	28.60	1	1,620	0.06%
2023/11/03	0	0.00	10.1	28.15	28.50	-10.1	1,606	-0.63%
2023/11/02	0	27.46	1	27.40	27.50	-1	1,596	-0.06%
2023/11/01	1	27.20	0	0.00	27.20	1	1,598	0.06%
2023/10/31	11	27.95	0	0.00	27.40	11	1,594	0.69%
2023/10/24	0	28.33	1	28.35	28.35	-1	1,639	-0.06%
2023/10/23	1	28.30	0	0.00	28.30	1	1,640	0.06%
2023/10/20	0	28.85	0	0.00	28.90	0	1,652	0.00%
2023/10/19	0	29.20	1	28.90	29.25	-1	1,652	-0.06%
2023/10/18	1	28.50	0	0.00	28.85	1	1,638	0.06%
2023/10/16	0	28.80	0	0.00	28.80	0	1,667	0.00%
2023/10/06	0	29.20	0	0.00	29.10	0	1,712	0.00%
2023/09/26	3	29.27	0	0.00	29.05	3	1,823	0.16%
2023/09/25	0	0.00	1	29.50	29.45	-1	1,871	-0.05%
2023/09/22	3	29.52	10	29.45	29.60	-7	1,873	-0.37%
2023/09/21	1	30.70	1	31.00	30.20	0	1,862	0.00%
2023/09/20	21	31.01	5	31.27	30.70	16	1,819	0.88%
2023/09/19	0	0.00	1	30.35	30.10	-1	1,699	-0.06%
2023/09/18	0	0.00	1	30.10	30.00	-1	1,641	-0.06%
2023/09/15	1	29.70	11	29.45	29.60	-10	1,605	-0.62%
2023/09/14	0	0.00	8	28.56	28.65	-8	1,524	-0.52%
2023/09/12	4	27.68	0	0.00	27.70	4	1,519	0.26%
2023/09/11	5.3	27.78	0	0.00	27.70	5.3	1,536	0.34%
2023/09/08	1	27.90	1	28.20	27.90	0	1,555	0.00%
2023/09/07	0	0.00	4	28.10	27.85	-4	1,555	-0.26%
2023/09/05	1	28.70	0	0.00	28.40	1	1,576	0.06%
2023/09/04	0	0.00	2	28.55	28.50	-2	1,593	-0.13%
2023/08/31	2	28.35	1	28.40	28.30	1	1,612	0.06%
2023/08/30	2	28.33	1	28.40	28.35	1	1,616	0.06%
2023/08/28	5	28.13	0	0.00	27.90	5	1,626	0.31%
2023/08/25	7	28.41	3	28.38	28.35	4	1,620	0.25%
2023/08/24	3	28.65	1	28.60	28.55	2	1,615	0.12%
2023/08/23	14	28.94	0	0.00	28.95	14	1,600	0.87%
2023/08/22	6	29.37	5	29.22	29.25	1	1,598	0.06%
2023/08/21	4	29.46	5	29.05	29.10	-1	1,570	-0.06%
2023/08/18	8	30.66	13	30.74	30.50	-5	1,499	-0.33%
2023/08/17	1	28.20	3	27.93	28.10	-2	1,287	-0.16%
2023/08/16	0	0.00	4	26.90	26.90	-4	1,242	-0.32%
2023/08/15	1	26.80	0	0.00	26.85	1	1,240	0.08%
2023/08/14	0	0.00	2	26.25	26.30	-2	1,231	-0.16%
2023/08/01	1	27.65	0	0.00	27.60	1	1,186	0.08%
2023/07/28	1	28.00	0	0.00	28.05	1	1,198	0.08%
2023/07/27	1	27.55	0	0.00	27.70	1	1,187	0.08%
2023/07/25	2	27.00	0	0.00	27.05	2	1,174	0.17%
2023/07/19	3	30.70	7	30.60	30.55	-4	1,140	-0.35%
2023/07/18	4	30.78	6	30.68	30.70	-2	1,114	-0.18%
2023/07/17	1	30.85	0	0.00	30.80	1	1,092	0.09%
2023/07/14	1.2	30.79	0	0.00	30.65	1.2	1,082	0.11%
2023/07/13	4	30.58	0	0.00	30.50	4	1,086	0.37%
2023/07/11	0	0.00	2	31.25	31.20	-2	1,057	-0.19%
2023/07/07	4.4	31.24	0	0.00	31.20	4.4	1,031	0.42%
2023/07/05	0.1	31.65	4	31.76	31.70	-4	1,040	-0.38%
2023/07/04	0.6	31.55	5	31.60	31.65	-4.4	1,049	-0.42%
2023/07/03	3	31.30	5	31.53	31.75	-2	1,028	-0.19%
2023/06/30	8	30.28	1	30.35	30.50	7	976	0.72%
2023/06/29	2	30.00	20	29.95	30.05	-18	972	-1.85%
2023/06/26	0	30.48	0	0.00	30.45	0	1,006	0.00%
2023/06/21	0.2	30.35	0	0.00	30.45	0.2	1,021	0.02%
2023/06/20	1.1	30.55	1	30.60	30.50	0.1	1,084	0.01%
2023/06/19	1	30.70	0	0.00	30.60	1	1,098	0.09%
2023/06/16	2	31.13	9	31.28	31.05	-7	1,104	-0.63%
2023/06/15	9	31.11	2	31.03	31.10	7	1,102	0.63%
2023/06/14	1	30.55	3	30.83	30.80	-2	1,114	-0.18%
2023/06/13	4	30.33	2	30.33	30.30	2	1,135	0.18%
2023/06/12	10	30.25	5	30.20	30.20	5	1,162	0.43%
2023/06/09	18	30.62	3	30.60	30.50	15	1,203	1.25%
2023/06/08	1	30.35	4	30.31	30.20	-3	1,226	-0.24%
2023/06/07	0	30.03	1	30.15	29.95	-1	1,316	-0.07%
2023/06/06	0	0.00	1	29.65	29.70	-1	1,393	-0.07%
2023/06/02	0	0.00	1.1	29.15	29.10	-1.1	1,623	-0.07%
2023/06/01	5.2	28.80	0	0.00	28.85	5.2	1,674	0.31%
2023/05/29	0	0.00	2	29.38	29.35	-2	1,955	-0.10%
2023/05/26	6	29.31	0	0.00	29.00	6	2,088	0.29%
2023/05/25	5	29.85	0	0.00	29.80	5	2,169	0.23%
2023/05/22	1	30.20	5	29.95	30.20	-4	2,207	-0.18%
2023/05/18	0	0.00	0.1	30.20	30.10	-0.1	2,207	0.00%
2023/05/10	1	30.15	1	30.25	30.40	0	2,223	0.00%
2023/05/09	1	29.80	0	0.00	29.60	1	2,220	0.05%
2023/05/08	1	30.25	0	0.00	30.05	1	2,212	0.05%
2023/05/05	1	30.25	0	0.00	30.15	1	2,223	0.04%
2023/05/04	1	30.35	0	0.00	30.30	1	2,242	0.04%
2023/04/19	0	0.00	40	32.20	32.20	-40	2,226	-1.80%
2023/04/18	0	0.00	3	32.55	32.55	-3	2,229	-0.13%
2023/04/17	3	32.92	0	0.00	32.90	3	2,239	0.13%
2023/04/14	1	32.70	2	32.45	32.70	-1	2,246	-0.04%
2023/04/13	2	32.60	0	0.00	32.60	2	2,242	0.09%
2023/04/12	0	0.00	5	32.35	32.30	-5	2,242	-0.22%
2023/04/10	1	32.65	1	32.30	32.40	0	2,240	0.00%
2023/04/06	1	31.50	0	0.00	31.65	1	2,199	0.05%
2023/03/31	0	0.00	1	31.10	31.05	-1	2,197	-0.05%
2023/03/30	5	30.80	0	0.00	30.80	5	2,339	0.21%
2023/03/29	0	0.00	30	30.75	30.75	-30	2,367	-1.27%
2023/03/24	1	30.90	1	30.85	30.85	0	2,456	0.00%
2023/03/23	1	31.35	40	31.00	30.90	-39	2,457	-1.59%
2023/03/21	0	0.00	6	33.06	33.10	-6	2,383	-0.25%
2023/03/20	0	0.00	50	33.12	33.10	-50	2,379	-2.10%
2023/03/16	0	0.00	75.1	32.91	33.05	-75.1	2,365	-3.17%
2023/03/14	3	33.30	14	33.03	33.35	-11	2,310	-0.48%
2023/03/13	5	33.10	0	0.00	33.40	5	2,270	0.22%
2023/03/10	5	33.65	101	33.64	33.75	-96	2,230	-4.30%	大賣/
2023/03/09	2	34.05	10	34.01	34.30	-8	2,144	-0.37%
2023/03/08	1	33.11	102	33.12	33.55	-101	2,054	-4.91%	大賣/
2023/03/07	1	33.75	2	33.30	33.85	-1	1,981	-0.05%
2023/03/06	2	31.80	1.1	31.86	31.95	0.9	1,855	0.05%
2023/03/03	1	31.20	1	31.95	32.10	0	1,825	0.00%
2023/03/02	3	30.98	4	31.10	31.25	-1	1,743	-0.06%
2023/03/01	21	29.71	20	29.83	29.85	1	1,635	0.06%
2023/02/24	13	29.86	21	29.92	30.00	-8	1,533	-0.52%
2023/02/23	25	28.91	3	29.30	28.85	22	1,399	1.57%
2023/02/22	4	27.78	1	27.80	27.80	3	1,295	0.23%
2023/02/21	1	27.50	2	27.53	27.55	-1	1,271	-0.08%
2023/02/16	30	27.13	0	0.00	27.10	30	1,288	2.33%
2023/02/14	1	27.15	0	0.00	27.15	1	1,315	0.08%
2023/02/08	0	0.00	1.9	27.10	27.10	-1.9	1,358	-0.14%
2023/02/07	0	0.00	32	26.95	26.95	-32	1,357	-2.36%
2023/02/03	15	27.26	0	0.00	27.20	15	1,364	1.10%
2023/02/01	1	26.80	1	26.75	26.80	0	1,342	0.00%
2023/01/31	30	26.40	0	0.00	26.45	30	1,334	2.25%
2023/01/17	25	26.25	0	0.00	26.15	25	1,315	1.90%
2023/01/11	40	26.25	1	26.25	26.25	39	1,325	2.94%
2023/01/10	1	26.00	0	0.00	25.90	1	1,317	0.08%
2023/01/09	2	25.88	0	0.00	25.90	2	1,326	0.15%
2023/01/06	1	25.80	0	0.00	25.85	1	1,332	0.08%
2023/01/04	1	26.15	0	0.00	26.15	1	1,337	0.07%
2022/12/30	30	26.78	1	26.85	26.90	29	1,337	2.17%
2022/12/28	1	26.35	2	26.25	26.35	-1	1,351	-0.07%
2022/12/26	0	0.00	2	26.85	26.70	-2	1,371	-0.15%
2022/12/23	0	0.00	5	27.05	27.25	-5	1,376	-0.36%
2022/12/22	23	27.65	2	27.77	27.60	21	1,373	1.53%
2022/12/21	14	26.89	1	27.00	27.00	13	1,268	1.03%
2022/12/20	30	26.80	0	0.00	26.50	30	1,255	2.39%
2022/12/19	4.1	26.95	4	26.63	26.65	0.1	1,267	0.01%
2022/12/16	52	27.48	0	0.00	27.30	52	1,276	4.07%
2022/12/14	2	26.40	0	0.00	26.30	2	1,301	0.15%
2022/12/12	0	0.00	4.1	26.50	26.35	-4.1	1,320	-0.31%
2022/12/09	0	0.00	1	26.40	26.65	-1	1,336	-0.07%
2022/12/06	0.1	26.20	0	0.00	25.85	0.1	1,411	0.01%
2022/12/01	2	26.73	1	26.80	26.70	1	1,458	0.07%
2022/11/28	1	26.10	0	0.00	26.00	1	1,450	0.07%
2022/11/25	0	0.00	80	25.76	25.80	-80	1,429	-5.60%
2022/11/14	0	0.00	21	25.35	25.65	-21	1,439	-1.46%
2022/11/11	0	0.00	60	25.21	25.15	-60	1,440	-4.17%
2022/11/10	0	0.00	21	25.05	25.00	-21	1,427	-1.47%
2022/11/09	1	25.10	0	0.00	25.05	1	1,430	0.07%
2022/11/08	10	25.40	3	25.27	25.00	7	1,439	0.49%
2022/11/07	1	24.50	2	24.50	24.50	-1	1,425	-0.07%
2022/11/04	2	23.65	0	0.00	23.70	2	1,435	0.14%
2022/11/03	0	0.00	10	23.03	23.25	-10	1,479	-0.68%
2022/10/25	1	24.25	1	24.30	24.00	0	1,496	0.00%
2022/10/21	0	0.00	1	23.75	23.60	-1	1,515	-0.07%
2022/10/19	1	24.30	0	0.00	24.35	1	1,518	0.07%
2022/10/18	1	24.30	0	0.00	24.35	1	1,532	0.07%
2022/10/17	0	0.00	2	23.40	23.85	-2	1,563	-0.13%
2022/10/13	0	0.00	1	24.85	23.60	-1	1,626	-0.06%
2022/10/11	0	0.00	2	25.15	25.20	-2	1,624	-0.12%
2022/10/06	0	0.00	2	25.95	26.30	-2	1,638	-0.12%
2022/10/05	2	26.40	2	26.30	26.40	0	1,662	0.00%
2022/10/04	2	25.70	0	0.00	26.05	2	1,676	0.12%
2022/09/29	2	24.95	0	0.00	24.85	2	1,677	0.12%
2022/09/26	0	0.00	1.1	26.92	26.65	-1.1	1,662	-0.06%
2022/09/21	2	28.00	4.1	27.99	28.15	-2.1	1,606	-0.13%
2022/09/20	0	0.00	2	27.35	27.50	-2	1,561	-0.13%
2022/09/19	2	27.15	0	0.00	27.10	2	1,615	0.12%
2022/09/16	1	28.25	0	0.00	28.50	1	1,617	0.06%
2022/09/15	21	27.99	9	28.32	28.40	12	1,656	0.72%
2022/09/14	3	27.17	0	0.00	27.35	3	1,641	0.18%
2022/09/07	1.1	26.31	1	26.20	25.95	0.1	1,769	0.01%
2022/08/30	1	27.45	0	0.00	27.40	1	1,827	0.05%
2022/08/29	2	27.53	0	0.00	27.45	2	1,827	0.11%
2022/08/23	0	0.00	1.1	28.56	28.60	-1.1	1,895	-0.06%
2022/08/18	31	29.62	0	0.00	29.65	31	2,087	1.48%
2022/08/10	1	28.35	4	28.90	29.10	-3	2,309	-0.13%
2022/08/09	1	27.80	0	0.00	27.80	1	2,289	0.04%
2022/08/03	0	0.00	2	27.70	27.70	-2	2,408	-0.08%
2022/07/29	1	29.00	2	28.85	28.75	-1	2,563	-0.04%
2022/07/27	1	28.80	10	28.75	28.75	-9	2,804	-0.32%
2022/07/25	2	28.23	1	28.30	28.30	1	3,082	0.03%
2022/07/22	0	0.00	3	28.37	28.55	-3	3,126	-0.10%
2022/07/21	4	28.11	3	28.28	28.00	1	3,129	0.03%
2022/07/20	30	27.44	0	0.00	27.40	30	3,133	0.96%
2022/07/15	0	0.00	1	26.15	26.10	-1	3,442	-0.03%
2022/07/14	1	25.90	0	0.00	26.70	1	3,834	0.03%
2022/07/12	1	27.30	0	0.00	27.20	1	3,878	0.03%
2022/07/06	1	28.20	0	0.00	28.05	1	3,955	0.03%
2022/07/05	0	0.00	1	28.05	28.25	-1	4,013	-0.02%
2022/07/01	2	28.58	5	27.63	27.05	-3	4,030	-0.07%
2022/06/24	1	28.95	4	29.31	29.05	-3	4,014	-0.07%
2022/06/22	3	28.98	0	0.00	28.65	3	3,961	0.08%
2022/06/20	1	29.70	19	29.71	29.50	-18	3,901	-0.46%
2022/06/16	1	33.30	0	0.00	33.30	1	3,810	0.03%
2022/06/15	3	34.65	4	34.09	34.00	-1	3,793	-0.03%
2022/06/14	1	34.50	0	0.00	34.45	1	3,818	0.03%
2022/06/10	1	36.15	0	0.00	36.35	1	4,016	0.02%
2022/06/09	0	0.00	35	36.60	36.80	-35	4,105	-0.85%
2022/06/08	0	0.00	5	37.54	37.35	-5	4,189	-0.12%
2022/06/06	9	37.61	0	0.00	37.15	9	4,673	0.19%
2022/06/02	1	37.45	1	37.35	37.35	0	4,711	0.00%
2022/05/27	1	37.75	2	37.78	37.75	-1	5,214	-0.02%
2022/05/26	2	37.45	4	37.66	37.80	-2	5,552	-0.04%
2022/05/25	0	0.00	1	36.80	36.90	-1	5,826	-0.02%
2022/05/24	5	36.31	11	35.95	36.15	-6	5,823	-0.10%
2022/05/23	1	35.85	4	35.75	35.70	-3	5,800	-0.05%
2022/05/19	0	0.00	0.1	33.85	33.85	-0.1	5,912	0.00%
2022/05/18	1	34.80	1	34.50	34.65	0	5,928	0.00%
2022/05/12	2	36.63	1	36.00	35.00	1	5,865	0.02%
2022/05/11	1	36.20	0	0.00	36.05	1	5,827	0.02%
2022/05/10	2	36.98	22	36.33	36.45	-20	5,829	-0.34%
2022/05/09	1	36.85	0	0.00	36.40	1	5,782	0.02%
2022/05/06	6	37.62	2	37.70	37.80	4	5,754	0.07%
2022/05/05	10	37.98	2	38.08	38.15	8	5,736	0.14%
2022/05/04	23	38.40	9	38.37	37.95	14	5,665	0.25%
2022/05/03	4	36.99	1	37.30	36.95	3	5,519	0.05%
2022/04/29	5	38.20	15	38.28	37.75	-10	5,440	-0.18%
2022/04/28	0	0.00	1	36.60	36.20	-1	5,269	-0.02%
2022/04/26	1	37.00	1	37.25	36.05	0	5,199	0.00%
2022/04/25	5	36.43	3	36.42	36.40	2	5,137	0.04%
2022/04/22	2.1	38.64	3	38.65	38.70	-0.9	5,069	-0.02%
2022/04/21	42	38.70	11	38.97	39.00	31	4,998	0.62%
2022/04/20	7	38.79	23.1	38.70	38.40	-16.1	4,826	-0.33%
2022/04/19	12	36.10	14	36.50	36.85	-2	4,454	-0.04%
2022/04/18	5	35.92	1	35.85	35.75	4	4,411	0.09%
2022/04/15	1	37.60	2	37.57	37.05	-1	4,384	-0.02%
2022/04/14	1	36.95	2	37.15	36.85	-1	4,347	-0.02%
2022/04/13	1	36.70	0	0.00	36.75	1	4,339	0.02%
2022/04/11	18.1	37.13	14.1	37.42	36.55	4	4,313	0.09%
2022/04/08	0	0.00	1	36.40	36.65	-1	4,272	-0.02%
2022/04/07	0	36.75	2	36.00	35.20	-2	4,266	-0.05%
2022/04/06	20	36.85	1	37.00	36.85	19	4,259	0.45%
2022/04/01	0	0.00	5	36.71	36.80	-5	4,250	-0.12%
2022/03/31	0	0.00	2	36.20	36.20	-2	4,237	-0.05%
2022/03/30	1	35.90	2	36.35	36.15	-1	4,257	-0.02%
2022/03/29	1	35.75	2	35.75	35.95	-1	4,255	-0.02%
2022/03/24	0	0.00	0	35.85	35.65	0	4,309	0.00%
2022/03/23	1	35.85	1	35.65	35.55	0	4,386	0.00%
2022/03/18	0	0.00	1	35.85	36.05	-1	4,515	-0.02%
2022/03/17	1	36.25	1.1	36.24	36.05	-0.1	4,523	0.00%
2022/03/16	6	36.09	0	0.00	35.30	6	4,524	0.13%
2022/03/15	14	36.96	12	36.97	36.15	2	4,513	0.04%
2022/03/14	2	37.30	4	37.80	37.10	-2	4,523	-0.04%
2022/03/11	1	37.40	0	0.00	37.10	1	4,531	0.02%
2022/03/10	16	38.28	32.1	38.08	37.25	-16.1	4,535	-0.35%
2022/03/09	16	34.52	5	35.50	35.95	11	4,249	0.26%
2022/03/08	1	35.70	1.1	35.06	33.60	-0.1	4,286	0.00%
2022/03/07	9	36.32	20	36.13	35.55	-11	4,270	-0.26%
2022/03/04	15.5	37.58	9	37.74	37.35	6.5	4,258	0.15%
2022/03/03	31	37.02	19	37.08	37.10	12	4,153	0.29%
2022/03/02	36	37.66	7	37.72	37.05	29	4,109	0.71%
2022/03/01	11	36.99	10	36.79	37.00	1	3,904	0.03%
2022/02/25	26.1	37.59	32.1	36.78	37.70	-6	3,571	-0.17%
2022/02/24	3.2	35.70	2	35.00	34.30	1.2	3,230	0.04%
2022/02/23	7	35.66	2	35.48	35.50	5	3,257	0.15%
2022/02/22	2	34.83	16	34.84	34.60	-14	3,247	-0.43%
2022/02/21	15	36.07	7	35.84	35.55	8	3,245	0.25%
2022/02/18	0	34.10	0	0.00	35.50	0	3,135	0.00%
2022/02/17	1	34.50	3	34.55	34.20	-2	3,164	-0.06%
2022/02/16	0	0.00	1	34.40	34.40	-1	3,221	-0.03%
2022/02/14	2	34.75	0	0.00	34.50	2	3,446	0.06%
2022/02/11	1	35.50	2	35.23	35.10	-1	3,654	-0.03%
2022/02/10	2	35.40	1	35.25	35.25	1	3,859	0.03%
2022/02/09	2	35.10	4	34.88	35.00	-2	3,916	-0.05%
2022/02/08	1	33.75	0	0.00	34.55	1	3,933	0.03%
2022/02/07	0	0.00	3	33.25	33.75	-3	3,988	-0.08%
2022/01/26	1	31.25	1	31.65	31.60	0	4,162	0.00%
2022/01/25	0	0.00	2	31.25	31.00	-2	4,236	-0.05%
2022/01/24	3	31.98	2	32.10	32.30	1	4,257	0.02%
2022/01/21	3	32.65	0	0.00	32.40	3	4,301	0.07%
2022/01/19	20	33.68	20	33.40	33.30	0	4,359	0.00%
2022/01/18	12.1	34.13	11	34.20	34.10	1.1	4,383	0.02%
2022/01/17	0	0.00	3	33.70	34.35	-3	4,438	-0.07%
2022/01/14	5	34.00	0	0.00	34.10	5	4,507	0.11%
2022/01/13	1	34.55	2	34.68	34.45	-1	4,575	-0.02%
2022/01/12	5	34.65	124	34.92	34.60	-119	4,620	-2.58%	大賣/鉅額交易
2022/01/11	11	35.18	0	0.00	35.00	11	4,653	0.24%
2022/01/10	0	0.00	1	35.85	35.40	-1	4,749	-0.02%
2022/01/07	2	35.70	1	35.60	35.55	1	4,793	0.02%
2022/01/05	1	36.90	0	0.00	36.65	1	4,971	0.02%
2022/01/04	1	37.00	0	0.00	36.85	1	5,069	0.02%
2022/01/03	5	36.72	1	36.70	36.70	4	5,349	0.07%
2021/12/30	8	37.19	1	37.15	37.15	7	5,541	0.13%
2021/12/29	6	37.43	1	37.30	37.30	5	5,627	0.09%
2021/12/28	1	37.50	1	37.85	37.40	0	5,745	0.00%
2021/12/27	4	37.09	0	0.00	37.05	4	5,991	0.07%
2021/12/24	0	0.00	1	37.20	37.25	-1	6,528	-0.02%
2021/12/22	0	38.30	1	38.20	38.05	-1	6,735	-0.01%
2021/12/21	2	37.40	6	38.19	38.30	-4	6,770	-0.06%
2021/12/20	50	38.02	0	0.00	37.60	50	6,739	0.74%
2021/12/17	1	38.80	26	38.39	38.00	-25	6,768	-0.37%
2021/12/16	12	37.78	1	37.75	37.70	11	6,719	0.16%
2021/12/15	0	0.00	3	38.05	38.10	-3	6,734	-0.04%
2021/12/14	8	37.35	6	38.35	36.85	2	6,737	0.03%
2021/12/13	6	37.72	1	38.35	38.25	5	6,729	0.07%
2021/12/10	4	38.05	1	38.30	38.00	3	6,800	0.04%
2021/12/09	70	39.50	2	38.55	38.95	68	6,843	0.99%
2021/12/08	16	39.70	8	39.34	39.40	8	6,923	0.12%
2021/12/07	0	0.00	4	38.60	38.85	-4	6,797	-0.06%
2021/12/06	1	38.00	3	38.33	38.35	-2	6,772	-0.03%
2021/12/03	20	37.91	11	38.45	37.10	9	6,759	0.13%
2021/12/02	9	38.19	27.1	38.53	38.05	-18.1	6,874	-0.26%
2021/12/01	1	37.01	2	37.50	37.75	-1	6,846	-0.01%
2021/11/30	1	36.75	8	37.39	37.80	-7	6,976	-0.10%
2021/11/29	0	35.90	25	35.87	35.85	-25	7,112	-0.35%
2021/11/26	3	36.03	1	35.90	35.85	2	7,262	0.03%
2021/11/25	0	37.30	2	37.70	37.60	-2	7,363	-0.03%
2021/11/23	0	0.00	0	37.10	36.45	0	7,707	0.00%
2021/11/22	1	37.20	5	37.22	37.25	-4	7,920	-0.05%
2021/11/19	11	35.89	1	37.00	35.65	10	8,291	0.12%
2021/11/18	0	0.00	6	36.93	36.60	-6	9,527	-0.06%
2021/11/17	6	36.32	0	0.00	36.35	6	10,128	0.06%
2021/11/16	10	37.65	2	37.58	37.35	8	11,082	0.07%
2021/11/15	2	36.70	10	36.80	36.25	-8	12,804	-0.06%
2021/11/12	7	37.54	0	0.00	37.20	7	13,189	0.05%
2021/11/11	5	38.19	2	37.65	37.60	3	13,202	0.02%
2021/11/10	38	38.62	9	38.69	38.60	29	13,197	0.22%
2021/11/09	9	37.69	4	38.03	37.70	5	13,187	0.04%
2021/11/08	1	36.95	1	36.50	37.00	0	13,101	0.00%
2021/11/05	2	35.30	5	35.40	35.65	-3	13,150	-0.02%
2021/11/04	1	36.20	1	36.90	35.70	0	13,196	0.00%
2021/11/03	16	37.64	14	36.56	36.30	2	13,227	0.02%
2021/11/02	1	36.00	1	35.70	35.75	0	13,285	0.00%
2021/11/01	1	36.09	2	35.10	35.10	-1	13,263	-0.01%
2021/10/29	0	34.70	0	0.00	35.05	0	13,282	0.00%
2021/10/28	1	35.05	1	35.45	34.60	0	13,357	0.00%
2021/10/27	4	34.89	8	35.04	34.80	-4	13,479	-0.03%
2021/10/26	1	36.00	1	35.55	35.55	0	13,721	0.00%
2021/10/25	0	35.20	0	0.00	36.10	0	14,064	0.00%
2021/10/22	2	36.20	6	35.58	35.10	-4	14,253	-0.03%
2021/10/21	1	37.10	1	36.95	36.30	0	14,440	0.00%
2021/10/20	3	36.55	2	36.20	36.15	1	14,514	0.01%
2021/10/19	1	36.70	1	36.90	36.80	0	14,714	0.00%
2021/10/18	0	0.00	2	36.30	36.55	-2	14,926	-0.01%
2021/10/14	4	36.59	4	37.19	37.10	0	15,365	0.00%
2021/10/13	1	37.20	14	36.80	36.60	-13	15,527	-0.08%
2021/10/12	8	37.66	22	37.13	37.10	-14	16,527	-0.08%
2021/10/08	29	41.09	8	39.89	40.20	21	17,224	0.12%
2021/10/07	18	40.13	20	40.68	40.95	-2	17,533	-0.01%
2021/10/06	3	38.63	1	37.25	37.25	2	17,915	0.01%
2021/10/05	4	37.71	4	38.31	39.45	0	18,252	0.00%
2021/10/04	8	40.68	1	42.45	38.85	7	18,607	0.04%
2021/10/01	16	44.53	18	44.60	43.10	-2	19,128	-0.01%
2021/09/30	6	44.75	10	44.14	44.80	-4	19,679	-0.02%
2021/09/29	6	43.85	5	43.30	42.60	1	20,483	0.00%
2021/09/28	3	43.37	0	0.00	43.15	3	21,363	0.01%
2021/09/27	0	0.00	2	45.15	44.70	-2	23,276	-0.01%
2021/09/24	4	45.26	0	0.00	45.40	4	25,526	0.02%
2021/09/23	4	44.71	3	44.50	44.40	1	26,866	0.00%
2021/09/22	4	44.10	102	44.05	44.00	-98	28,031	-0.35%	大賣/
2021/09/17	3	44.90	3	45.20	45.05	0	29,307	0.00%
2021/09/16	1	45.70	0	0.00	44.75	1	30,352	0.00%
2021/09/15	7	45.35	8	45.62	45.65	-1	31,814	0.00%
2021/09/14	3	45.13	3	44.75	44.75	0	32,592	0.00%
2021/09/13	105	46.97	3	46.42	45.65	102	34,744	0.29%	大買/鉅額交易
2021/09/10	1	45.95	0	0.00	45.75	1	34,972	0.00%
2021/09/09	7	45.76	5	45.17	45.10	2	35,510	0.01%
2021/09/08	2	45.35	5	45.95	46.40	-3	36,297	-0.01%
2021/09/07	13	47.41	15	46.94	45.80	-2	37,140	-0.01%
2021/09/06	8	45.64	2	45.60	45.05	6	37,787	0.02%
2021/09/03	18	47.44	15	47.00	47.40	3	38,385	0.01%
2021/09/02	6	48.13	7	48.15	48.70	-1	38,491	0.00%
2021/09/01	13	48.11	10	47.76	47.45	3	39,147	0.01%
2021/08/31	5	50.38	17	50.21	50.10	-12	39,133	-0.03%
2021/08/30	23	51.78	11	51.87	51.40	12	39,309	0.03%
2021/08/27	10	51.64	41	51.81	50.90	-31	39,498	-0.08%
2021/08/26	40	53.45	117	54.49	53.30	-77	40,366	-0.19%	大賣/
2021/08/25	78	52.82	69	53.26	54.00	9	40,832	0.02%
2021/08/24	505	54.47	392	55.25	53.50	113	40,500	0.28%	大買/大賣/鉅額交易
2021/08/23	98	52.12	131	52.47	52.90	-33	39,337	-0.08%	大賣/
2021/08/20	194	49.06	141	49.07	48.10	53	38,826	0.14%	大買/大賣/
2021/08/19	116	50.95	115.2	51.21	49.25	0.9	37,905	0.00%	大買/大賣/
2021/08/18	7	46.54	20	46.81	47.85	-13	36,185	-0.04%
2021/08/17	2	44.23	4	43.93	43.50	-2	35,898	-0.01%
2021/08/16	2	44.40	7	43.11	43.35	-5	36,036	-0.01%
2021/08/13	37.1	45.85	20.1	45.35	44.80	17	36,035	0.05%
2021/08/12	2	44.23	3.1	44.34	45.25	-1.1	35,960	0.00%
2021/08/11	0	0.00	8	41.48	43.15	-8	36,021	-0.02%
2021/08/10	3	45.57	1	44.30	44.25	2	36,403	0.01%
2021/08/09	1.1	46.32	2	45.40	45.00	-0.9	36,597	0.00%
2021/08/06	6	46.49	8	46.18	45.70	-2	36,906	-0.01%
2021/08/05	0	45.59	0	0.00	44.10	0	36,977	0.00%
2021/08/03	10	45.41	8.1	45.01	45.35	1.9	37,965	0.01%
2021/08/02	0.1	44.45	5	43.56	45.60	-4.9	38,908	-0.01%
2021/07/30	13	46.93	5	45.39	44.50	8	39,585	0.02%
2021/07/29	41	46.85	26	46.52	47.95	15	40,372	0.04%
2021/07/28	1	46.60	2	44.43	44.35	-1	40,923	0.00%
2021/07/27	18	46.72	19	45.81	44.60	-1	42,247	0.00%
2021/07/26	11	49.16	7	48.98	48.00	4	42,885	0.01%
2021/07/23	12.1	50.62	18	50.59	50.00	-6	43,277	-0.01%
2021/07/22	17	48.81	19	49.46	48.70	-2	43,697	0.00%
2021/07/21	13.1	52.09	7	50.81	50.00	6.1	44,865	0.01%
2021/07/20	13	53.85	5	54.36	53.90	8	44,736	0.02%
2021/07/19	9	57.07	8.1	56.73	56.40	1	45,062	0.00%
2021/07/16	107	60.05	88.2	59.95	57.00	18.8	45,618	0.04%	大買/
2021/07/15	67.2	58.44	40	58.25	59.50	27.2	45,165	0.06%
2021/07/14	21	55.23	18	55.96	54.10	3	44,444	0.01%
2021/07/13	60	58.44	73	59.21	57.90	-13	43,927	-0.03%
2021/07/12	10	63.26	8	63.96	61.70	2	43,658	0.00%
2021/07/09	22.1	64.54	23	64.46	63.00	-1	43,275	0.00%
2021/07/08	34	66.78	56	66.61	66.40	-22	43,108	-0.05%
2021/07/07	64	68.21	39	67.11	66.50	25	42,533	0.06%
2021/07/06	64	69.03	89.3	68.68	66.90	-25.3	41,570	-0.06%
2021/07/05	79.1	69.40	49.3	70.09	67.80	29.7	40,676	0.07%
2021/07/02	169	74.02	94.1	74.65	73.80	75	39,759	0.19%	大買/
2021/07/01	89.1	70.18	117.1	71.36	71.90	-28	37,866	-0.07%	大賣/
2021/06/30	26	62.18	88.4	63.93	65.50	-62.3	35,676	-0.17%
2021/06/29	117	62.13	95	61.77	59.60	22	34,377	0.06%	大買/
2021/06/28	78.2	61.30	77.1	62.17	62.00	1.2	33,307	0.00%
2021/06/25	142.1	59.19	87	58.38	58.10	55.1	32,053	0.17%	大買/
2021/06/24	120.1	58.50	162	57.70	57.70	-42	31,133	-0.13%	大買/大賣/
2021/06/23	91.5	56.69	27	56.82	55.90	64.5	29,731	0.22%
2021/06/22	221	61.82	235	62.01	62.10	-14	28,969	-0.05%	大買/大賣/
2021/06/21	3	56.80	53	57.07	57.30	-50	26,873	-0.19%
2021/06/18	23	50.75	37	51.50	52.10	-14	26,952	-0.05%
2021/06/17	47	47.13	67	47.01	47.40	-20	26,789	-0.07%
2021/06/16	97.1	46.92	73.1	46.24	44.85	24	26,399	0.09%
2021/06/15	39.1	45.85	29	46.16	46.50	10.1	25,661	0.04%
2021/06/11	75	44.38	96	43.80	43.75	-21	24,840	-0.08%
2021/06/10	24	41.79	34	42.02	42.05	-10	24,204	-0.04%
2021/06/09	55	43.94	69	43.70	42.75	-14	24,087	-0.06%
2021/06/08	23	41.66	57	43.21	43.60	-34	23,307	-0.15%
2021/06/07	88	40.58	31	41.18	39.65	57	23,151	0.25%
2021/06/04	82	45.45	68	44.94	42.60	14	22,848	0.06%
2021/06/03	125	47.14	88.4	46.88	46.00	36.6	22,487	0.16%	大買/
2021/06/02	20.3	44.36	103	45.26	46.20	-82.7	21,492	-0.38%	大賣/
2021/06/01	12	38.94	25	39.70	42.00	-13	20,843	-0.06%
2021/05/31	23	39.13	41	39.51	38.20	-18	20,722	-0.09%
2021/05/28	8	38.44	17	37.93	38.40	-9	20,617	-0.04%
2021/05/27	2	36.40	24	36.66	36.40	-22	20,505	-0.11%
2021/05/26	4	35.49	4	36.45	35.85	0	20,438	0.00%
2021/05/25	41.1	36.58	20	35.50	36.00	21.1	20,370	0.10%
2021/05/24	20	37.73	15	38.06	37.55	5	20,229	0.02%
2021/05/21	23	34.04	9	34.84	35.40	14	20,027	0.07%
2021/05/20	6	33.71	4	33.84	32.20	2	19,942	0.01%
2021/05/19	8	33.33	36	34.87	35.00	-28	19,994	-0.14%
2021/05/18	50.1	32.39	29	31.95	33.00	21.1	19,882	0.11%
2021/05/17	2	30.05	22	30.38	30.00	-20	19,380	-0.10%
2021/05/14	22	33.84	41	33.58	33.30	-19	19,113	-0.10%
2021/05/13	27	37.06	54	37.00	37.00	-27	18,689	-0.14%
2021/05/12	51.8	41.61	22	42.78	41.10	29.8	18,363	0.16%
2021/05/11	49	48.17	33	50.42	45.65	16	18,059	0.09%
2021/05/10	82	50.30	133	50.97	50.70	-51	17,286	-0.30%	大賣/
2021/05/07	42	48.13	38	49.38	48.65	4	16,230	0.02%
2021/05/06	56	49.23	32	49.39	48.70	24	15,395	0.16%
2021/05/05	14	46.20	41	46.12	46.85	-27	14,341	-0.19%
2021/05/04	147	45.96	84	45.59	42.60	63	13,422	0.47%	大買/
2021/05/03	21	45.68	86	44.98	46.35	-65	11,865	-0.55%
2021/04/29	15	39.79	28	41.26	42.15	-13	10,976	-0.12%
2021/04/28	151	41.30	71	41.20	40.45	80	10,444	0.77%	大買/
2021/04/27	74	41.16	341.1	42.06	41.15	-267.1	9,815	-2.72%	大賣/鉅額交易
2021/04/26	7	37.13	32	38.07	38.35	-25	8,392	-0.30%
2021/04/23	108	36.26	60	36.26	34.90	48	8,181	0.59%	大買/
2021/04/22	99	38.61	30	38.78	37.70	69	7,717	0.89%
2021/04/21	38	36.04	24	36.01	36.55	14	6,984	0.20%
2021/04/20	0	0.00	1	33.25	33.25	-1	6,430	-0.02%
2021/04/19	5	30.25	2	30.25	30.25	3	6,433	0.05%
2021/04/16	1	26.20	19	26.73	27.50	-18	6,441	-0.28%
2021/04/15	0	0.00	18	25.04	25.00	-18	6,136	-0.29%
2021/04/14	18	25.43	15	25.48	25.10	3	6,147	0.05%
2021/04/13	0	0.00	11	25.18	25.00	-11	5,884	-0.19%
2021/04/12	4	24.36	16	24.33	24.45	-12	5,737	-0.21%
2021/04/09	9	23.58	11	23.74	23.80	-2	5,901	-0.03%
2021/04/08	2	24.15	5	24.15	24.15	-3	5,884	-0.05%
2021/04/07	1	23.95	5	24.24	24.15	-4	5,875	-0.07%
2021/04/06	0	0.00	10	24.30	23.95	-10	6,068	-0.16%
2021/04/01	11	23.73	6	23.68	23.70	5	6,187	0.08%
2021/03/31	25	24.29	1	24.35	24.00	24	6,138	0.39%
2021/03/30	66	23.79	8	23.89	24.15	58	6,039	0.96%
2021/03/29	10	24.20	2	24.40	24.50	8	6,021	0.13%
2021/03/26	441	23.31	17	23.50	23.30	424	6,007	7.06%	大買/鉅額交易
2021/03/25	20	23.01	6	22.90	22.80	14	6,218	0.23%
2021/03/24	66	23.93	4	24.00	23.75	62	6,263	0.99%
2021/03/23	38	25.18	6	25.04	23.95	32	6,132	0.52%
2021/03/22	3	24.58	289	24.82	25.40	-286	5,703	-5.01%	大賣/鉅額交易
2021/03/19	20.1	23.73	14	23.25	23.10	6.1	5,313	0.11%
2021/03/18	10	22.50	1	22.00	22.10	9	4,872	0.18%
2021/03/17	0	0.00	3	21.05	21.05	-3	4,723	-0.06%
2021/03/16	0	0.00	1	21.20	21.30	-1	4,744	-0.02%
2021/03/15	281	21.07	12	21.00	21.60	269	4,931	5.45%	大買/鉅額交易
2021/03/11	10	20.30	4	20.20	20.10	6	4,846	0.12%
2021/03/10	22	20.23	20	20.15	20.15	2	4,855	0.04%
2021/03/08	2	20.13	0	0.00	19.95	2	4,910	0.04%
2021/03/04	5	20.05	0	0.00	19.95	5	4,901	0.10%
2021/02/26	1	19.90	0	0.00	20.00	1	5,366	0.02%
2021/02/25	0	0.00	41	20.10	20.15	-41	5,350	-0.77%
2021/02/24	4	20.15	41	20.00	20.00	-37	5,354	-0.69%
2021/02/23	3	20.37	81	20.45	20.35	-78	5,333	-1.46%
2021/02/22	30	20.45	0	0.00	20.45	30	5,318	0.56%
2021/02/19	61	20.10	9	20.02	20.35	52	5,282	0.98%
2021/02/05	1	17.60	2	17.55	17.65	-1	5,041	-0.02%
2021/02/04	5	17.70	0	0.00	17.80	5	5,065	0.10%
2021/01/29	5	18.00	0	0.00	17.90	5	5,034	0.10%
2021/01/28	5	18.35	0	0.00	18.20	5	5,008	0.10%
2021/01/27	0	0.00	1	18.30	18.50	-1	4,994	-0.02%
2021/01/25	1	18.85	0	0.00	18.75	1	4,949	0.02%
2021/01/21	0	0.00	16	18.60	18.60	-16	4,903	-0.33%
2021/01/20	0	0.00	8	18.85	18.55	-8	4,879	-0.16%
2021/01/19	1	19.35	0	0.00	19.30	1	4,835	0.02%
2021/01/18	0	0.00	2	19.25	19.70	-2	4,820	-0.04%
2021/01/14	1	21.50	1	21.65	21.05	0	4,714	0.00%
2021/01/13	1	21.45	1	21.15	20.70	0	4,597	0.00%
2021/01/07	0	0.00	18	20.18	20.10	-18	4,264	-0.42%
2021/01/06	5	21.20	0	0.00	20.75	5	4,187	0.12%
2021/01/04	13	22.33	1	22.20	22.15	12	4,051	0.30%
2020/12/31	0	0.00	2	21.10	21.10	-2	3,746	-0.05%
2020/12/30	10	20.75	0	0.00	20.75	10	3,693	0.27%
2020/12/29	73	22.26	0	0.00	21.25	73	3,641	2.00%
2020/12/28	15	21.69	11	21.68	21.70	4	3,379	0.12%
2020/12/25	2	20.30	0	0.00	20.40	2	3,150	0.06%
2020/12/22	4	21.20	21	20.76	20.40	-17	3,005	-0.57%
2020/12/21	10	22.04	4	21.98	21.65	6	2,836	0.21%
2020/12/18	7	20.74	2	20.68	20.80	5	2,502	0.20%
2020/12/16	1	19.75	8	19.65	19.80	-7	2,315	-0.30%
2020/12/15	1	19.80	0	0.00	19.75	1	2,281	0.04%
2020/12/14	0	0.00	5	19.70	19.90	-5	2,219	-0.23%
2020/12/11	3	19.28	2	19.60	19.50	1	2,175	0.05%
2020/12/10	11	20.15	0	0.00	20.20	11	2,117	0.52%
2020/12/09	49	20.94	32	20.77	20.75	17	2,056	0.83%
2020/12/08	1	20.00	1	19.90	19.75	0	1,788	0.00%
2020/12/04	0	0.00	1	19.40	19.20	-1	1,589	-0.06%
2020/12/03	13	19.96	32	19.76	19.70	-19	1,583	-1.20%
2020/12/02	30	19.30	1	19.30	19.20	29	1,488	1.95%
2020/12/01	1	19.00	0	0.00	19.00	1	1,470	0.07%
2020/11/30	1	20.10	0	0.00	19.75	1	1,407	0.07%
2020/11/26	0	0.00	25	19.05	19.65	-25	1,113	-2.25%
2020/11/16	0	0.00	2	17.15	17.15	-2	822	-0.24%
2020/11/13	3	17.02	0	0.00	17.05	3	836	0.36%
2020/11/12	0	0.00	1	17.35	17.40	-1	810	-0.12%
2020/11/05	2	16.60	0	0.00	16.65	2	803	0.25%
2020/11/04	5	16.60	0	0.00	16.70	5	811	0.62%
2020/11/02	1	16.80	1	16.75	16.65	0	807	0.00%
2020/10/23	0	0.00	1	17.25	17.15	-1	766	-0.13%
2020/09/10	4	17.00	0	0.00	16.90	4	817	0.49%
2020/09/08	5	17.46	2	17.30	17.10	3	804	0.37%
2020/09/07	0	0.00	2	17.65	17.65	-2	778	-0.26%
2020/09/03	0	0.00	5	17.25	17.15	-5	746	-0.67%
2020/08/26	0	0.00	8	17.70	17.40	-8	742	-1.08%
2020/08/17	2	17.10	12	17.29	17.05	-10	644	-1.55%
2020/08/14	0	0.00	1	16.70	16.55	-1	601	-0.17%
2020/08/12	0	0.00	2	16.25	16.15	-2	584	-0.34%
2020/08/10	0	0.00	1	15.95	16.15	-1	574	-0.17%
2020/07/20	0	0.00	5	15.80	16.00	-5	641	-0.78%
2020/07/15	1	15.85	0	0.00	15.90	1	665	0.15%
2020/07/09	0	0.00	5	16.35	16.25	-5	667	-0.75%
2020/07/07	5	16.45	0	0.00	16.45	5	664	0.75%
2020/07/01	2	16.83	2	16.80	16.80	0	642	0.00%
2020/06/17	0	0.00	1	16.35	16.35	-1	624	-0.16%
2020/06/15	1	16.05	0	0.00	16.00	1	650	0.15%
2020/06/11	2	16.20	0	0.00	16.15	2	658	0.30%
2020/06/05	2	16.65	1	16.70	16.60	1	658	0.15%
2020/06/01	0	0.00	3	15.95	15.95	-3	632	-0.47%
2020/05/25	1	15.60	0	0.00	15.70	1	637	0.16%
2020/05/22	2	15.73	0	0.00	15.75	2	637	0.31%
2020/05/21	1	15.85	0	0.00	15.90	1	633	0.16%
2020/05/19	0	0.00	2	15.73	15.65	-2	630	-0.32%
2020/05/12	2	15.75	0	0.00	15.55	2	601	0.33%
2020/05/06	0	0.00	1	15.90	15.80	-1	584	-0.17%
2020/05/05	2	15.73	58	15.75	15.75	-56	571	-9.80%
2020/05/04	0	0.00	62	15.75	15.70	-62	571	-10.84%
2020/04/30	0	0.00	30	16.05	16.10	-30	571	-5.25%
2020/04/29	4	15.65	0	0.00	15.75	4	574	0.70%
2020/04/28	3	15.30	0	0.00	15.45	3	569	0.53%
2020/04/22	1	14.85	0	0.00	15.00	1	566	0.18%
2020/04/21	0	0.00	1	15.20	14.85	-1	550	-0.18%
2020/03/27	0	0.00	2	13.70	13.65	-2	465	-0.43%
2020/03/19	0	0.00	10	12.58	12.30	-10	456	-2.19%
2020/03/17	50	12.88	0	0.00	12.85	50	429	11.64%
2020/03/13	20	13.60	10	13.80	13.70	10	410	2.44%
2020/03/11	1	15.50	0	0.00	15.50	1	380	0.26%
2020/03/09	0	0.00	1	15.65	15.50	-1	368	-0.27%
2020/03/06	1	15.85	0	0.00	15.85	1	360	0.28%
2020/03/02	30	15.47	0	0.00	15.40	30	354	8.46%
2020/02/06	1	16.30	0	0.00	16.40	1	370	0.27%
2020/02/05	10	15.95	0	0.00	15.90	10	371	2.69%
2020/02/03	10	15.80	0	0.00	15.80	10	379	2.64%
2020/01/31	10	16.70	0	0.00	16.65	10	361	2.76%
2019/12/31	0	0.00	5	17.80	17.75	-5	376	-1.33%
2019/12/25	10	17.75	0	0.00	17.75	10	415	2.41%
2019/12/24	13	17.66	0	0.00	17.70	13	431	3.01%
2019/12/10	2	17.90	0	0.00	17.90	2	486	0.41%
2019/11/26	1	18.10	0	0.00	18.15	1	591	0.17%
2019/10/22	9	18.80	0	0.00	18.85	9	945	0.95%
2019/10/21	3	18.70	0	0.00	18.75	3	986	0.30%
2019/10/17	4	19.00	0	0.00	19.00	4	1,097	0.36%
2019/10/16	10	18.90	0	0.00	19.00	10	1,217	0.82%
2019/10/01	2	18.88	10	18.90	18.85	-8	1,361	-0.59%
2019/09/26	1	19.50	0	0.00	19.45	1	1,358	0.07%
2019/09/17	10	20.35	0	0.00	20.50	10	1,455	0.69%
2019/08/29	0	0.00	2	20.20	20.35	-2	1,441	-0.14%
2019/08/27	2	19.30	0	0.00	19.20	2	1,433	0.14%
2019/08/21	0	0.00	5	21.05	21.05	-5	1,439	-0.35%
2019/08/20	0	0.00	20	21.05	21.00	-20	1,429	-1.40%
2019/08/14	5	20.70	0	0.00	20.70	5	1,441	0.35%
2019/08/12	30	21.03	0	0.00	21.25	30	1,413	2.12%
2019/08/07	0	0.00	2	20.90	20.85	-2	1,422	-0.14%
2019/08/01	5	22.30	0	0.00	22.50	5	1,406	0.36%
2019/07/24	10	23.15	0	0.00	23.00	10	1,528	0.65%
2019/07/23	0	0.00	1	23.30	23.75	-1	1,536	-0.07%
2019/07/22	5	23.60	12	23.79	23.70	-7	1,505	-0.46%
2019/07/19	0	0.00	5	22.80	22.95	-5	1,445	-0.35%
2019/07/18	0	0.00	3	22.48	21.95	-3	1,396	-0.21%
2019/07/17	12	21.70	0	0.00	22.00	12	1,277	0.94%
2019/07/11	1	20.90	1	21.00	21.15	0	1,244	0.00%
2019/07/10	9	20.80	0	0.00	20.95	9	1,234	0.73%
2019/07/05	0	0.00	4	20.75	20.75	-4	1,210	-0.33%
2019/07/02	1	19.80	0	0.00	20.05	1	1,158	0.09%
2019/06/27	0	0.00	9	20.27	19.95	-9	1,127	-0.80%
2019/06/26	0	0.00	1	19.80	20.00	-1	1,078	-0.09%
2019/06/18	7	19.15	0	0.00	19.20	7	1,059	0.66%
2019/06/13	0	0.00	1	19.20	19.20	-1	1,055	-0.09%
2019/05/30	0	0.00	1	19.75	19.85	-1	1,007	-0.10%
2019/05/22	1	19.55	0	0.00	19.55	1	984	0.10%
2019/05/21	0	0.00	24	19.55	19.50	-24	994	-2.41%
2019/05/09	11	18.85	0	0.00	18.60	11	945	1.16%
2019/05/07	4	19.55	2	19.55	19.25	2	932	0.21%
2019/05/03	10	19.85	6	20.00	19.75	4	838	0.48%
2019/04/30	0	0.00	10	19.35	19.45	-10	793	-1.26%
2019/03/29	2	18.20	0	0.00	18.20	2	739	0.27%
2019/03/25	6	17.75	0	0.00	17.75	6	775	0.77%
2019/03/22	5	17.95	0	0.00	17.90	5	833	0.60%
2019/03/21	15	17.95	0	0.00	17.95	15	832	1.80%
2019/03/18	1	18.05	0	0.00	18.10	1	848	0.12%
2019/03/11	1	17.60	0	0.00	17.70	1	914	0.11%
2019/03/08	1	17.70	0	0.00	17.70	1	979	0.10%
2019/02/19	2	17.80	0	0.00	17.95	2	1,337	0.15%
2019/01/23	0	0.00	1	17.65	17.60	-1	1,623	-0.06%
2019/01/18	1	18.00	0	0.00	17.90	1	1,724	0.06%
2019/01/09	0	0.00	5	18.75	18.70	-5	2,287	-0.22%
2019/01/07	0	0.00	5	18.55	18.55	-5	2,906	-0.17%
2019/01/03	0	0.00	5	18.65	18.65	-5	3,053	-0.16%
2019/01/02	0	0.00	5	18.80	18.80	-5	3,131	-0.16%
2018/12/25	5	19.40	0	0.00	19.05	5	3,445	0.15%
2018/12/22	1	19.80	0	0.00	19.70	1	3,529	0.03%
2018/12/21	0	0.00	1	19.55	19.60	-1	3,596	-0.03%
2018/12/18	0	0.00	5	20.10	20.45	-5	3,742	-0.13%
2018/12/17	0	0.00	1	20.35	20.35	-1	3,707	-0.03%
2018/12/14	0	0.00	5	19.60	19.65	-5	3,655	-0.14%
2018/12/06	5	19.40	0	0.00	19.35	5	3,691	0.14%
2018/12/03	6	20.45	2	20.25	20.25	4	3,685	0.11%
2018/11/30	5	19.75	1	19.80	19.80	4	3,647	0.11%
2018/11/29	10	19.91	12	19.75	19.70	-2	3,649	-0.05%
2018/11/28	1	19.75	6	19.74	19.75	-5	3,633	-0.14%
2018/11/27	1	19.00	0	0.00	19.00	1	3,563	0.03%
2018/11/23	5	18.35	0	0.00	18.35	5	3,517	0.14%
2018/11/22	0	0.00	5	18.95	18.70	-5	3,498	-0.14%
2018/11/21	5	18.90	0	0.00	19.10	5	3,509	0.14%
2018/11/20	10	19.18	0	0.00	19.10	10	3,529	0.28%
2018/11/16	5	19.10	5	19.15	19.35	0	3,673	0.00%
2018/11/15	1	18.60	1	18.70	18.60	0	3,628	0.00%
2018/11/12	1	18.15	0	0.00	18.20	1	3,555	0.03%
2018/11/08	0	0.00	20	19.15	19.25	-20	3,533	-0.57%
2018/11/07	0	0.00	25	19.45	19.40	-25	3,534	-0.71%
2018/11/06	6	19.35	56	19.30	19.30	-50	3,567	-1.40%
2018/11/05	0	0.00	5	19.95	19.65	-5	3,562	-0.14%
2018/11/02	2	19.60	3	19.53	19.60	-1	3,536	-0.03%
2018/11/01	5	20.01	6	20.35	19.90	-1	3,488	-0.03%
2018/10/31	10	20.30	0	0.00	20.30	10	3,496	0.29%
2018/10/30	10	20.35	0	0.00	20.30	10	3,537	0.28%
2018/10/29	2	20.30	2	20.40	20.45	0	3,537	0.00%
2018/10/26	10	20.30	0	0.00	20.10	10	3,525	0.28%
2018/10/25	13	20.60	51	20.63	20.70	-38	3,489	-1.09%
2018/10/24	0	0.00	3	21.60	21.30	-3	3,446	-0.09%
2018/10/23	1	22.40	17	22.42	22.40	-16	3,474	-0.46%
2018/10/22	29	22.78	3	22.88	22.30	26	3,481	0.75%
2018/10/19	8	22.74	7	23.06	22.45	1	3,512	0.03%
2018/10/18	55	23.06	36	23.04	23.20	19	3,458	0.55%
2018/10/17	56	23.02	27	23.21	22.70	29	3,434	0.84%
2018/10/16	50	22.74	7	22.99	22.65	43	3,311	1.30%
2018/10/15	7	22.14	9	22.50	23.00	-2	3,053	-0.07%
2018/10/11	2	20.25	4	20.38	20.45	-2	2,621	-0.08%
2018/10/09	2	20.70	1	21.05	21.30	1	2,591	0.04%
2018/10/08	5	20.89	2	21.00	21.05	3	2,512	0.12%
2018/10/03	0	0.00	2	20.80	21.00	-2	2,309	-0.09%
2018/10/02	5	20.25	5	20.24	20.35	0	2,188	0.00%
2018/09/27	2	19.50	0	0.00	19.95	2	2,015	0.10%
2018/09/13	0	0.00	25	17.84	17.90	-25	1,766	-1.41%
2018/09/10	25	17.68	1	17.45	17.50	24	1,734	1.38%
2018/09/06	3	17.45	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%
2018/08/31	2	18.40	0	0.00	18.45	2	1,724	0.12%
2018/08/30	2	18.60	0	0.00	18.65	2	1,712	0.12%
2018/08/24	2	19.35	0	0.00	19.40	2	1,635	0.12%
2018/08/22	12	20.27	14	19.88	20.45	-2	1,449	-0.14%
2018/08/21	0	0.00	10	19.35	19.45	-10	1,380	-0.72%
2018/08/16	0	0.00	3	19.33	19.50	-3	1,352	-0.22%
2018/08/15	10	19.50	0	0.00	19.60	10	1,330	0.75%
2018/08/08	12	19.85	12	19.85	19.90	0	1,217	0.00%
2018/08/07	5	20.20	5	19.77	19.90	0	1,204	0.00%
2018/08/02	0	0.00	5	19.50	19.20	-5	1,105	-0.45%
2018/08/01	5	19.59	0	0.00	19.45	5	1,072	0.47%
2018/07/30	16	20.12	16	20.22	19.60	0	1,032	0.00%
2018/07/24	1	18.65	2	18.35	18.75	-1	843	-0.12%
2018/07/17	1	17.50	6	17.45	17.50	-5	775	-0.64%
2018/07/12	4	16.38	0	0.00	16.50	4	720	0.56%
2018/06/22	1	16.55	12	16.65	16.65	-11	769	-1.43%
2018/06/21	6	16.85	0	0.00	16.75	6	774	0.77%
2018/06/13	0	0.00	5	17.50	17.50	-5	761	-0.66%
2018/06/08	0	0.00	1	17.60	17.35	-1	738	-0.14%
2018/06/05	10	16.95	0	0.00	17.00	10	708	1.41%
2018/05/30	6	16.42	0	0.00	16.55	6	695	0.86%
2018/05/16	0	0.00	1	16.50	16.60	-1	704	-0.14%
2018/05/15	1	16.85	0	0.00	16.80	1	697	0.14%
2018/05/03	0	0.00	1	16.85	16.85	-1	688	-0.15%
2018/04/30	0	0.00	2	17.05	17.00	-2	611	-0.33%
2018/04/27	1	16.75	0	0.00	16.35	1	581	0.17%
2018/04/23	0	0.00	1	16.60	16.45	-1	529	-0.19%
2018/03/29	3	15.05	0	0.00	15.00	3	571	0.53%
2018/03/28	3	15.20	0	0.00	15.10	3	573	0.52%
2018/03/15	0	0.00	10	16.00	16.10	-10	681	-1.47%
2018/02/12	2	14.65	0	0.00	14.65	2	1,189	0.17%
2018/02/06	3	14.68	0	0.00	14.70	3	1,184	0.25%
2018/02/05	3	16.00	0	0.00	16.00	3	1,159	0.26%
2018/02/02	3	16.30	0	0.00	16.30	3	1,154	0.26%
2018/01/18	2	16.35	0	0.00	16.50	2	1,149	0.17%
2018/01/12	2	16.70	0	0.00	16.55	2	1,193	0.17%