台航 (2617)-元大-嘉義券商分點個股進出

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
32.45
漲跌
▼0.10
漲幅
-0.31%
成交量
585張
產業
上市航運類股
465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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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
2024/11/22	0.3	32.55	0	0.00	32.45	0.3	791	0.03%
2024/11/21	3	32.70	0	0.00	32.55	3	789	0.38%
2024/11/19	0	0.00	2	32.80	32.85	-2	776	-0.26%
2024/11/15	0	0.00	1	32.85	32.70	-1	774	-0.13%
2024/11/13	4	32.53	0	0.00	32.50	4	757	0.53%
2024/11/12	0	0.00	2	32.10	32.35	-2	744	-0.27%
2024/11/08	1	31.60	0	0.00	31.65	1	723	0.14%
2024/11/07	1	31.65	0	0.00	31.70	1	723	0.14%
2024/11/06	0.1	31.50	0	0.00	31.60	0.1	732	0.01%
2024/11/04	0	0.00	1	31.45	31.25	-1	766	-0.13%
2024/11/01	1	30.85	0	0.00	31.20	1	785	0.13%
2024/10/29	0.1	31.30	0	0.00	30.95	0.1	798	0.01%
2024/10/23	4	31.90	0	0.00	31.90	4	821	0.49%
2024/10/18	1	31.75	0	0.00	31.65	1	914	0.11%
2024/10/17	0.5	32.30	0	0.00	31.90	0.5	967	0.05%
2024/10/16	0	0.00	6	32.01	32.60	-6	1,009	-0.59%
2024/10/15	1.2	31.52	0	0.00	31.50	1.2	1,004	0.12%
2024/10/11	5.1	31.50	0	0.00	31.40	5.1	1,049	0.49%
2024/10/09	0.1	31.90	0	0.00	31.70	0.1	1,062	0.01%
2024/10/08	1	32.25	0	0.00	32.15	1	1,070	0.09%
2024/10/07	0	0.00	10	32.55	32.65	-10	1,088	-0.92%
2024/09/30	1	32.85	0	33.30	32.60	1	1,199	0.08%
2024/09/26	1	32.16	0	0.00	32.05	1	1,293	0.08%
2024/09/25	0	0.00	2	32.60	32.50	-2	1,298	-0.15%
2024/09/19	0.3	31.35	0	0.00	31.30	0.3	1,329	0.02%
2024/09/10	0.1	30.35	0	0.00	30.15	0.1	1,506	0.01%
2024/09/04	2.1	30.45	0	0.00	30.45	2.1	1,774	0.12%
2024/09/03	0.1	32.02	0	0.00	31.80	0.1	1,862	0.01%
2024/09/02	0	0.00	3	31.90	31.85	-3	1,948	-0.15%
2024/08/09	0	0.00	1	32.50	32.15	-1	2,729	-0.04%
2024/08/08	1	32.20	0	0.00	32.05	1	2,898	0.03%
2024/08/07	0	0.00	1	32.35	32.80	-1	3,342	-0.03%
2024/07/26	0.1	32.60	0	0.00	32.80	0.1	4,172	0.00%
2024/07/19	4.1	33.76	5	33.45	33.25	-0.9	4,329	-0.02%
2024/07/18	1	36.55	0	0.00	36.45	1	4,277	0.02%
2024/07/16	1	36.70	0	0.00	36.55	1	4,216	0.02%
2024/07/15	1	36.75	0	0.00	36.55	1	4,235	0.02%
2024/07/12	2	36.88	0	0.00	36.90	2	4,220	0.05%
2024/07/10	5	36.90	0	0.00	37.00	5	4,222	0.12%
2024/07/09	2	36.75	2	36.75	36.85	0	4,227	0.00%
2024/07/08	3	37.12	8	37.58	37.10	-5	4,222	-0.12%
2024/07/05	3.6	38.45	0	0.00	38.00	3.6	4,192	0.09%
2024/07/04	6.5	39.26	2	39.00	38.90	4.5	4,159	0.11%
2024/07/03	1	40.10	9	39.66	40.10	-8	4,120	-0.19%
2024/07/02	0	0.00	3.1	38.62	38.80	-3.1	3,988	-0.08%
2024/07/01	10	38.38	0	0.00	38.05	10	3,950	0.25%
2024/06/28	0	0.00	3	38.05	38.05	-3	3,936	-0.08%
2024/06/21	5	37.55	7.1	37.71	37.90	-2.1	3,890	-0.05%
2024/06/17	3	36.53	0	0.00	36.40	3	3,805	0.08%
2024/06/14	0	0.00	25	36.32	36.45	-25	3,806	-0.66%
2024/06/13	1	36.85	0	0.00	35.95	1	3,792	0.03%
2024/06/12	4.1	36.13	5	36.01	36.20	-0.9	3,790	-0.02%
2024/06/11	0	0.00	10.2	39.71	37.50	-10.2	3,728	-0.27%
2024/06/07	1	39.10	4.1	39.68	39.20	-3.1	3,650	-0.08%
2024/06/06	1.1	38.69	5.3	38.76	38.80	-4.2	3,609	-0.12%
2024/06/05	1	38.15	0	0.00	38.30	1	3,562	0.03%
2024/06/03	0	0.00	1	38.00	37.95	-1	3,539	-0.03%
2024/05/31	0.2	38.25	0	0.00	37.45	0.2	3,540	0.00%
2024/05/30	0.1	37.70	1.5	37.92	37.70	-1.5	3,529	-0.04%
2024/05/28	4.1	38.23	4	38.31	38.40	0.1	3,478	0.00%
2024/05/27	0.2	37.38	6	37.30	37.25	-5.8	3,437	-0.17%
2024/05/24	1	35.85	0	0.00	36.25	1	3,454	0.03%
2024/05/22	1	36.30	0	0.00	36.45	1	3,511	0.03%
2024/05/21	0	0.00	2	36.35	36.30	-2	3,624	-0.06%
2024/05/20	2	36.80	0	0.00	36.70	2	3,832	0.05%
2024/05/17	1.3	37.29	1	36.80	36.90	0.3	3,841	0.01%
2024/05/15	3.1	37.62	16	37.44	37.15	-12.9	3,768	-0.34%
2024/05/14	14	38.34	3.8	38.61	38.30	10.2	3,678	0.28%
2024/05/13	26.2	38.88	14.2	38.14	37.80	12	3,518	0.34%
2024/05/10	16	38.09	6	38.05	38.25	10	3,075	0.32%
2024/05/09	8	37.17	4.1	37.05	37.05	3.9	2,865	0.14%
2024/05/08	22	39.12	20	38.68	36.65	2	2,786	0.07%
2024/05/06	0	0.00	18	35.72	35.70	-18	2,460	-0.73%
2024/05/03	0	0.00	10	36.05	36.00	-10	2,426	-0.41%
2024/05/02	0	0.00	21.2	36.36	36.35	-21.2	2,388	-0.89%
2024/04/30	14	37.53	5	37.32	37.20	9	2,293	0.39%
2024/04/29	30.2	37.02	3	36.97	36.80	27.2	2,212	1.23%
2024/04/26	4	36.03	1	35.65	36.20	3	2,124	0.14%
2024/04/25	2	35.50	0.2	35.50	35.30	1.8	2,063	0.09%
2024/04/23	0	0.00	2	35.10	35.10	-2	2,053	-0.10%
2024/04/18	0	0.00	10	34.20	34.25	-10	1,998	-0.50%
2024/04/17	0	0.00	3	34.10	34.25	-3	2,006	-0.15%
2024/04/16	3	35.22	0	34.35	34.00	3	2,038	0.15%
2024/04/12	0	0.00	10	35.03	35.15	-10	2,110	-0.47%
2024/04/11	0	0.00	1	35.05	34.95	-1	2,164	-0.05%
2024/04/10	0	0.00	1	34.85	34.75	-1	2,276	-0.04%
2024/04/01	0	0.00	1	34.75	34.70	-1	2,350	-0.04%
2024/03/29	0	0.00	5	34.40	34.40	-5	2,377	-0.21%
2024/03/21	2.2	35.15	6	35.06	35.15	-3.8	2,763	-0.14%
2024/03/19	3	35.50	0	0.00	35.65	3	2,816	0.11%
2024/03/18	0.1	34.90	0	0.00	34.90	0.1	2,841	0.00%
2024/03/15	0.1	34.90	11	35.27	35.00	-10.9	2,857	-0.38%
2024/03/14	0	0.00	1	36.25	36.15	-1	2,858	-0.03%
2024/03/13	0	35.75	2	36.00	36.00	-2	2,884	-0.07%
2024/03/12	8	36.09	7	35.99	36.25	1	2,971	0.03%
2024/03/11	3	35.60	1	35.70	35.70	2	3,085	0.06%
2024/03/08	0	34.70	1.2	35.18	35.20	-1.2	3,765	-0.03%
2024/03/07	1	34.90	0	0.00	35.00	1	4,019	0.02%
2024/03/06	0	0.00	3	35.35	35.25	-3	4,135	-0.07%
2024/03/05	2.2	35.62	2	35.50	35.55	0.2	4,158	0.00%
2024/03/04	1	35.45	3.6	34.94	35.50	-2.6	4,159	-0.06%
2024/02/29	1	35.45	1	35.55	35.45	0	4,256	0.00%
2024/02/27	0.3	34.98	7	34.60	34.60	-6.7	4,184	-0.16%
2024/02/26	10	35.41	0	0.00	35.20	10	4,109	0.24%
2024/02/23	2	35.48	1.2	35.20	35.05	0.8	4,054	0.02%
2024/02/22	1.2	35.85	4.1	35.18	35.50	-3	3,989	-0.07%
2024/02/21	8	34.65	14	34.91	34.75	-6	3,847	-0.16%
2024/02/20	6	33.15	0	0.00	33.00	6	3,619	0.17%
2024/02/05	0.8	31.50	0	0.00	31.50	0.8	3,612	0.02%
2024/02/01	0.2	32.45	1	32.45	32.30	-0.8	3,601	-0.02%
2024/01/25	3	32.35	0	0.00	32.20	3	3,628	0.08%
2024/01/17	1	31.20	0	0.00	31.40	1	3,618	0.03%
2024/01/15	0.1	32.20	0	0.00	32.05	0.1	3,589	0.00%
2024/01/11	1.1	31.78	0	0.00	31.90	1.1	3,608	0.03%
2024/01/10	1	31.80	1	31.75	31.90	0	3,623	0.00%
2024/01/09	0.1	33.35	1	33.40	32.65	-0.9	3,590	-0.02%
2024/01/08	2	33.98	0	0.00	34.20	2	3,515	0.06%
2024/01/05	0.1	34.60	9	34.57	34.80	-8.9	3,472	-0.26%
2024/01/04	2	34.45	1	33.80	34.35	1	3,415	0.03%
2023/12/29	1	33.00	0	0.00	33.00	1	3,257	0.03%
2023/12/25	1	32.60	7	33.19	32.70	-6	3,211	-0.19%
2023/12/22	0	0.00	1	33.95	33.95	-1	3,163	-0.03%
2023/12/21	1	33.90	1	33.85	34.25	0	3,115	0.00%
2023/12/20	4	33.41	0	0.00	33.55	4	3,018	0.13%
2023/12/19	1.2	32.89	0	0.00	33.10	1.2	3,008	0.04%
2023/12/18	5	33.67	2	33.58	33.50	3	3,000	0.10%
2023/12/15	1	32.55	2	32.80	32.55	-1	2,974	-0.03%
2023/12/14	4.5	32.56	0	0.00	32.45	4.5	3,010	0.15%
2023/12/13	3	33.30	0	0.00	33.10	3	2,998	0.10%
2023/12/12	5	33.20	0	0.00	33.15	5	3,037	0.16%
2023/12/11	3.1	33.31	0	0.00	33.20	3.1	3,034	0.10%
2023/12/08	3	33.58	0	0.00	33.65	3	2,985	0.10%
2023/12/07	10	34.09	2	34.08	33.95	8	2,922	0.27%
2023/12/06	2.4	35.08	1	35.50	35.50	1.4	2,807	0.05%
2023/12/05	23	36.66	22.6	36.58	36.05	0.4	2,630	0.02%
2023/12/04	1	33.45	6	34.31	35.35	-5	1,913	-0.26%
2023/12/01	8	32.13	19	32.05	32.15	-11	1,618	-0.68%
2023/11/30	3	31.42	16	31.58	31.30	-13	1,476	-0.88%
2023/11/28	3	31.42	25	31.27	31.00	-22	1,408	-1.56%
2023/11/27	1	29.95	5	30.50	29.90	-4	1,276	-0.31%
2023/11/24	5	29.65	1	29.70	29.70	4	1,243	0.32%
2023/11/21	0	0.00	1	29.65	29.50	-1	1,250	-0.08%
2023/11/17	0	0.00	9	29.63	29.50	-9	1,292	-0.70%
2023/11/13	0	0.00	1	29.05	29.00	-1	1,614	-0.06%
2023/11/10	0	0.00	1	28.85	28.80	-1	1,608	-0.06%
2023/11/08	5	28.73	4	28.75	28.60	1	1,620	0.06%
2023/11/07	5	28.22	0	0.00	28.50	5	1,595	0.31%
2023/11/03	1	28.05	1	28.20	28.50	0	1,606	0.00%
2023/11/01	1	27.10	0	0.00	27.20	1	1,598	0.06%
2023/10/31	0.2	27.70	0	0.00	27.40	0.2	1,594	0.01%
2023/10/30	1	28.15	0	0.00	28.30	1	1,591	0.06%
2023/10/27	0	0.00	1	28.60	28.30	-1	1,596	-0.06%
2023/10/24	1	28.45	0	0.00	28.35	1	1,639	0.06%
2023/10/19	4	29.40	0	0.00	29.25	4	1,652	0.24%
2023/10/11	0	0.00	1	29.20	29.20	-1	1,709	-0.06%
2023/10/06	3	29.08	1	29.10	29.10	2	1,712	0.12%
2023/09/27	1	29.35	1	29.65	29.20	0	1,793	0.00%
2023/09/21	0	0.00	2	30.75	30.20	-2	1,862	-0.11%
2023/09/20	0	0.00	2	30.70	30.70	-2	1,819	-0.11%
2023/09/19	1	30.10	0	0.00	30.10	1	1,699	0.06%
2023/09/15	10	29.10	11	29.70	29.60	-1	1,605	-0.06%
2023/09/14	0	0.00	1	28.55	28.65	-1	1,524	-0.07%
2023/09/11	1.3	27.76	1	27.75	27.70	0.3	1,536	0.02%
2023/09/06	2	28.45	3	28.20	28.10	-1	1,558	-0.06%
2023/08/30	2	28.50	2	28.25	28.35	0	1,616	0.00%
2023/08/29	0	0.00	0.4	28.21	28.25	-0.4	1,618	-0.03%
2023/08/25	3	28.72	3	28.50	28.35	0	1,620	0.00%
2023/08/22	6.4	29.24	8	29.23	29.25	-1.6	1,598	-0.10%
2023/08/21	8	29.32	1	29.01	29.10	7	1,570	0.44%
2023/08/18	17	30.40	27	30.13	30.50	-10	1,499	-0.67%
2023/08/17	0	0.00	6	27.62	28.10	-6	1,287	-0.47%
2023/08/11	0	0.00	2	26.80	26.85	-2	1,222	-0.16%
2023/08/08	0	27.35	0	0.00	27.25	0	1,191	0.00%
2023/08/07	1	27.45	0	0.00	27.50	1	1,189	0.08%
2023/07/31	20	28.00	0	0.00	27.55	20	1,183	1.69%
2023/07/28	1	28.00	0	0.00	28.05	1	1,198	0.08%
2023/07/27	0	0.00	2	27.50	27.70	-2	1,187	-0.17%
2023/07/25	0	0.00	2	27.00	27.05	-2	1,174	-0.17%
2023/07/24	0.1	27.50	0	0.00	27.30	0.1	1,159	0.01%
2023/07/19	11	30.72	0	0.00	30.55	11	1,140	0.96%
2023/07/14	1	30.70	1	30.80	30.65	0	1,082	0.00%
2023/07/11	5	31.20	0	0.00	31.20	5	1,057	0.47%
2023/07/05	1	31.65	0	0.00	31.70	1	1,040	0.10%
2023/07/04	5	31.75	0	0.00	31.65	5	1,049	0.48%
2023/07/03	0	0.00	9	31.62	31.75	-9	1,028	-0.88%
2023/06/29	8	30.05	0	0.00	30.05	8	972	0.82%
2023/06/21	1	30.40	0	0.00	30.45	1	1,021	0.10%
2023/06/20	1	30.50	24	30.40	30.50	-23	1,084	-2.12%
2023/06/19	0.4	30.90	0	0.00	30.60	0.4	1,098	0.04%
2023/06/16	0	0.00	2	31.15	31.05	-2	1,104	-0.18%
2023/06/15	1	31.25	1	31.10	31.10	0	1,102	0.00%
2023/06/14	2	30.73	1	30.80	30.80	1	1,114	0.09%
2023/06/09	1	30.60	12	30.50	30.50	-11	1,203	-0.91%
2023/05/31	1	29.00	0	0.00	29.00	1	1,749	0.06%
2023/05/30	12	29.20	0	0.00	29.10	12	1,857	0.65%
2023/05/25	0	29.95	0	0.00	29.80	0	2,169	0.00%
2023/05/05	1	30.20	0	0.00	30.15	1	2,223	0.04%
2023/05/04	2	30.30	0	0.00	30.30	2	2,242	0.09%
2023/04/14	1	32.50	0	0.00	32.70	1	2,246	0.04%
2023/04/07	0	0.00	1	32.15	32.20	-1	2,218	-0.05%
2023/04/06	0	0.00	2	31.35	31.65	-2	2,199	-0.09%
2023/03/29	1	30.75	0	0.00	30.75	1	2,367	0.04%
2023/03/28	1	31.00	0	0.00	31.00	1	2,381	0.04%
2023/03/27	0	0.00	4	31.55	31.50	-4	2,422	-0.17%
2023/03/23	4	31.13	3	31.55	30.90	1	2,457	0.04%
2023/03/22	1	32.55	1	32.60	32.55	0	2,390	0.00%
2023/03/21	0	0.00	3	33.05	33.10	-3	2,383	-0.13%
2023/03/17	0	0.00	1	33.50	33.40	-1	2,379	-0.04%
2023/03/16	1	33.05	1	33.45	33.05	0	2,365	0.00%
2023/03/15	1	33.15	1	33.15	33.15	0	2,335	0.00%
2023/03/10	1	33.80	4	34.30	33.75	-3	2,230	-0.13%
2023/03/09	4	34.25	29	34.30	34.30	-25	2,144	-1.17%
2023/03/08	5	33.45	0	0.00	33.55	5	2,054	0.24%
2023/03/07	20	33.74	0	0.00	33.85	20	1,981	1.01%
2023/03/06	0	0.00	0.1	32.10	31.95	-0.1	1,855	-0.01%
2023/03/03	0.1	31.85	1	31.50	32.10	-0.9	1,825	-0.05%
2023/03/02	1	30.90	1	31.30	31.25	0	1,743	0.00%
2023/03/01	4	29.83	0	29.75	29.85	4	1,635	0.24%
2023/02/24	26	29.98	4	29.91	30.00	22	1,533	1.43%
2023/02/23	3	29.45	8	28.78	28.85	-5	1,399	-0.36%
2023/02/21	1	27.25	0	0.00	27.55	1	1,271	0.08%
2023/02/16	0	0.00	10	27.10	27.10	-10	1,288	-0.78%
2023/01/12	0.2	26.00	0	0.00	26.05	0.2	1,327	0.02%
2023/01/06	0	25.85	0	0.00	25.85	0	1,332	0.00%
2023/01/04	0	26.50	0	0.00	26.15	0	1,337	0.00%
2023/01/03	0	26.90	0	0.00	26.70	0	1,330	0.00%
2022/12/27	0	26.75	1	26.90	26.55	-1	1,363	-0.07%
2022/12/26	0	27.00	0	0.00	26.70	0	1,371	0.00%
2022/12/22	2	27.73	2	28.15	27.60	0	1,373	0.00%
2022/12/21	0	0.00	1	27.00	27.00	-1	1,268	-0.08%
2022/12/19	2	27.25	2	26.85	26.65	0	1,267	0.00%
2022/12/15	0	0.00	2	27.05	26.90	-2	1,252	-0.16%
2022/12/06	0	0.00	2	26.15	25.85	-2	1,411	-0.14%
2022/12/02	2	26.78	0	0.00	26.50	2	1,430	0.14%
2022/12/01	1	26.65	10	26.75	26.70	-9	1,458	-0.62%
2022/11/30	7	26.28	0	0.00	26.45	7	1,440	0.49%
2022/11/29	3	26.30	0	0.00	26.25	3	1,441	0.21%
2022/11/28	0	0.00	1	26.10	26.00	-1	1,450	-0.07%
2022/11/25	1	25.90	2	25.70	25.80	-1	1,429	-0.07%
2022/11/24	1	25.30	2	25.50	25.50	-1	1,415	-0.07%
2022/11/17	1	25.60	1	25.85	25.60	0	1,445	0.00%
2022/11/14	1	25.65	1	25.60	25.65	0	1,439	0.00%
2022/11/11	1	25.20	1	25.50	25.15	0	1,440	0.00%
2022/11/07	0	0.00	1	24.40	24.50	-1	1,425	-0.07%
2022/11/04	1	23.75	0	0.00	23.70	1	1,435	0.07%
2022/11/03	0	0.00	2	23.10	23.25	-2	1,479	-0.14%
2022/11/01	0	0.00	1	23.40	23.15	-1	1,479	-0.07%
2022/10/31	0	0.00	1	23.40	23.25	-1	1,477	-0.07%
2022/10/17	20	23.28	0	0.00	23.85	20	1,563	1.28%
2022/10/12	1	24.95	0	0.00	24.85	1	1,622	0.06%
2022/10/06	0	0.00	3	26.35	26.30	-3	1,638	-0.18%
2022/10/04	0.3	25.50	0	0.00	26.05	0.3	1,676	0.02%
2022/09/28	0	0.00	2	24.65	24.55	-2	1,683	-0.12%
2022/09/26	1	26.90	1	26.70	26.65	0	1,662	0.00%
2022/09/23	1	28.30	1	28.70	28.25	0	1,662	0.00%
2022/09/22	1	28.00	1	28.45	27.90	0	1,623	0.00%
2022/09/21	1	28.20	1	28.50	28.15	0	1,606	0.00%
2022/09/19	1	27.75	0	0.00	27.10	1	1,615	0.06%
2022/09/16	0	0.00	1	28.30	28.50	-1	1,617	-0.06%
2022/09/13	1	26.65	0	0.00	26.60	1	1,641	0.06%
2022/09/08	2	25.80	0	0.00	25.85	2	1,736	0.12%
2022/09/07	5	26.20	0	0.00	25.95	5	1,769	0.28%
2022/08/29	1	27.70	0	0.00	27.45	1	1,827	0.05%
2022/08/26	1	28.75	6.1	28.92	28.90	-5.1	1,844	-0.28%
2022/08/22	1	28.65	0	0.00	28.80	1	1,950	0.05%
2022/08/19	1	29.45	0	0.00	29.40	1	1,985	0.05%
2022/08/17	1	29.40	0	0.00	29.40	1	2,142	0.05%
2022/08/12	0	0.00	1	29.25	29.60	-1	2,290	-0.04%
2022/08/10	1.1	29.09	0	0.00	29.10	1.1	2,309	0.05%
2022/08/08	2	27.50	0	0.00	27.55	2	2,319	0.09%
2022/07/26	0	0.00	1	28.25	28.30	-1	2,891	-0.03%
2022/07/25	0	0.00	1	28.40	28.30	-1	3,082	-0.03%
2022/07/22	0	0.00	1	28.45	28.55	-1	3,126	-0.03%
2022/07/21	0	0.00	1	28.65	28.00	-1	3,129	-0.03%
2022/07/19	0	0.00	0.2	27.27	27.20	-0.2	3,201	-0.01%
2022/07/15	1	26.10	0	0.00	26.10	1	3,442	0.03%
2022/07/14	0.2	26.60	0	0.00	26.70	0.2	3,834	0.01%
2022/07/13	0	0.00	1	28.00	27.95	-1	3,876	-0.03%
2022/07/12	1	27.35	0	0.00	27.20	1	3,878	0.03%
2022/07/11	1	28.85	0	0.00	28.85	1	3,917	0.03%
2022/07/08	0	0.00	6	29.00	29.00	-6	3,931	-0.15%
2022/07/07	8	27.80	0	0.00	28.30	8	3,943	0.20%
2022/07/04	2	27.60	0	0.00	27.50	2	4,022	0.05%
2022/06/30	1	29.05	8	29.58	28.80	-7	4,026	-0.17%
2022/06/28	1	30.65	2	30.85	30.95	-1	4,031	-0.02%
2022/06/27	2	30.80	0	0.00	31.15	2	4,038	0.05%
2022/06/23	1	28.75	2	28.00	28.25	-1	3,997	-0.03%
2022/06/22	2	28.88	1	28.65	28.65	1	3,961	0.03%
2022/06/21	1	30.00	2	29.80	30.10	-1	3,916	-0.03%
2022/06/20	0	0.00	1	30.65	29.50	-1	3,901	-0.03%
2022/06/17	1	32.85	0	0.00	32.60	1	3,838	0.03%
2022/06/14	0	0.00	1	34.25	34.45	-1	3,818	-0.03%
2022/06/13	3	35.65	11	34.94	34.95	-8	3,855	-0.21%
2022/06/06	1	37.75	0	0.00	37.15	1	4,673	0.02%
2022/05/30	4	37.79	0	0.00	37.85	4	5,023	0.08%
2022/05/27	1	37.75	0	0.00	37.75	1	5,214	0.02%
2022/05/26	10	37.80	10.1	37.60	37.80	-0.1	5,552	0.00%
2022/05/25	0	0.00	3	36.98	36.90	-3	5,826	-0.05%
2022/05/24	1.1	36.71	1	36.15	36.15	0.1	5,823	0.00%
2022/05/23	21	35.97	21	36.00	35.70	0	5,800	0.00%
2022/05/20	2	34.60	1	34.30	34.30	1	5,765	0.02%
2022/05/19	0	0.00	1	33.50	33.85	-1	5,912	-0.02%
2022/05/18	0	0.00	3	34.73	34.65	-3	5,928	-0.05%
2022/05/17	6	34.95	0	0.00	34.45	6	5,920	0.10%
2022/05/16	3	34.70	0	0.00	35.15	3	5,894	0.05%
2022/05/12	1	36.35	1	35.00	35.00	0	5,865	0.00%
2022/05/11	1	36.10	0	0.00	36.05	1	5,827	0.02%
2022/05/09	2	36.35	0	0.00	36.40	2	5,782	0.03%
2022/05/06	3	37.40	0	0.00	37.80	3	5,754	0.05%
2022/05/05	2	38.15	3	38.00	38.15	-1	5,736	-0.02%
2022/05/04	2	38.18	8	38.03	37.95	-6	5,665	-0.11%
2022/05/03	5	36.45	0	0.00	36.95	5	5,519	0.09%
2022/04/29	1	38.30	8	37.73	37.75	-7	5,440	-0.13%
2022/04/28	3	36.10	2	36.50	36.20	1	5,269	0.02%
2022/04/27	6	35.53	0	0.00	35.45	6	5,215	0.12%
2022/04/26	1	36.35	0	0.00	36.05	1	5,199	0.02%
2022/04/25	1	36.20	1	36.35	36.40	0	5,137	0.00%
2022/04/22	0	0.00	1	38.15	38.70	-1	5,069	-0.02%
2022/04/21	4	39.05	5	38.84	39.00	-1	4,998	-0.02%
2022/04/20	34	39.00	56	38.86	38.40	-22	4,826	-0.46%
2022/04/19	5	37.30	7	37.34	36.85	-2	4,454	-0.04%
2022/04/18	6	35.94	5	36.65	35.75	1	4,411	0.02%
2022/04/15	6	37.33	1.2	37.08	37.05	4.8	4,384	0.11%
2022/04/14	0	0.00	5	37.15	36.85	-5	4,347	-0.12%
2022/04/13	0	0.00	1	37.00	36.75	-1	4,339	-0.02%
2022/04/12	11	35.83	0	0.00	35.70	11	4,323	0.25%
2022/04/11	3	37.60	8.1	37.28	36.55	-5.1	4,313	-0.12%
2022/04/08	0	0.00	6.2	36.48	36.65	-6.2	4,272	-0.15%
2022/04/07	1	35.30	0	0.00	35.20	1	4,266	0.02%
2022/04/01	0	0.00	2	36.28	36.80	-2	4,250	-0.05%
2022/03/30	0	0.00	1	36.50	36.15	-1	4,257	-0.02%
2022/03/29	0	0.00	1	35.95	35.95	-1	4,255	-0.02%
2022/03/25	1	34.90	0	0.00	34.85	1	4,305	0.02%
2022/03/21	0	0.00	1	36.05	35.95	-1	4,460	-0.02%
2022/03/18	1	36.05	0	0.00	36.05	1	4,515	0.02%
2022/03/17	0.1	36.12	0	0.00	36.05	0.1	4,523	0.00%
2022/03/16	5.1	35.61	0	0.00	35.30	5.1	4,524	0.11%
2022/03/15	18.2	36.61	7	37.30	36.15	11.2	4,513	0.25%
2022/03/14	2	37.50	8	38.02	37.10	-6	4,523	-0.13%
2022/03/11	3	37.32	2	37.85	37.10	1	4,531	0.02%
2022/03/10	7.1	38.80	6	38.36	37.25	1.1	4,535	0.02%
2022/03/09	2.1	35.17	3	35.68	35.95	-1	4,249	-0.02%
2022/03/08	1	35.50	0	0.00	33.60	1	4,286	0.02%
2022/03/07	6.1	35.94	0	0.00	35.55	6.1	4,270	0.14%
2022/03/04	8	37.14	1	37.15	37.35	7	4,258	0.16%
2022/03/03	1	36.90	0	0.00	37.10	1	4,153	0.02%
2022/03/02	0	0.00	6	38.28	37.05	-6	4,109	-0.15%
2022/03/01	35	37.47	8	37.09	37.00	27	3,904	0.69%
2022/02/25	2	37.55	11	37.67	37.70	-9	3,571	-0.25%
2022/02/24	6	34.83	6	35.55	34.30	0	3,230	0.00%
2022/02/23	0	0.00	6	35.56	35.50	-6	3,257	-0.18%
2022/02/22	0	0.00	2	34.55	34.60	-2	3,247	-0.06%
2022/02/21	2	36.65	1	36.90	35.55	1	3,245	0.03%
2022/02/18	0	0.00	9	35.43	35.50	-9	3,135	-0.29%
2022/02/14	6	34.56	0	0.00	34.50	6	3,446	0.17%
2022/02/11	6	35.17	1	35.25	35.10	5	3,654	0.14%
2022/02/08	1	34.10	6	34.08	34.55	-5	3,933	-0.13%
2022/02/07	1	33.80	0	0.00	33.75	1	3,988	0.03%
2022/01/21	4	32.48	0	0.00	32.40	4	4,301	0.09%
2022/01/20	1	33.60	0	0.00	33.60	1	4,323	0.02%
2022/01/19	2	33.50	18	33.57	33.30	-16	4,359	-0.37%
2022/01/18	3	34.37	0	0.00	34.10	3	4,383	0.07%
2022/01/14	1	33.90	0	0.00	34.10	1	4,507	0.02%
2022/01/13	0.1	34.85	0	0.00	34.45	0.1	4,575	0.00%
2022/01/12	0	0.00	0	34.70	34.60	0	4,620	0.00%
2022/01/07	3	35.63	0	0.00	35.55	3	4,793	0.06%
2022/01/06	1	36.60	0	0.00	36.40	1	4,895	0.02%
2022/01/04	2	36.68	2	37.05	36.85	0	5,069	0.00%
2022/01/03	3	36.83	0	0.00	36.70	3	5,349	0.06%
2021/12/30	0	0.00	9	37.11	37.15	-9	5,541	-0.16%
2021/12/29	2	37.33	3	37.30	37.30	-1	5,627	-0.02%
2021/12/28	0	0.00	1	37.65	37.40	-1	5,745	-0.02%
2021/12/27	2	37.10	0	0.00	37.05	2	5,991	0.03%
2021/12/24	3	37.35	2	37.95	37.25	1	6,528	0.02%
2021/12/23	5	37.70	0	0.00	37.55	5	6,656	0.08%
2021/12/22	2	38.08	1	38.30	38.05	1	6,735	0.01%
2021/12/21	0	0.00	1	38.00	38.30	-1	6,770	-0.01%
2021/12/20	1	37.60	0	0.00	37.60	1	6,739	0.01%
2021/12/17	0	0.00	3	38.75	38.00	-3	6,768	-0.04%
2021/12/15	0	0.00	2	37.65	38.10	-2	6,734	-0.03%
2021/12/14	3	37.30	0	0.00	36.85	3	6,737	0.04%
2021/12/13	0	0.00	1	38.50	38.25	-1	6,729	-0.01%
2021/12/10	1	38.00	0	0.00	38.00	1	6,800	0.01%
2021/12/08	26	40.06	29	40.28	39.40	-3	6,923	-0.04%
2021/12/07	2	37.88	2	38.78	38.85	0	6,797	0.00%
2021/12/06	5	38.28	2	38.55	38.35	3	6,772	0.04%
2021/12/02	3	38.05	2	38.50	38.05	1	6,874	0.01%
2021/11/30	4	37.00	7	37.52	37.80	-3	6,976	-0.04%
2021/11/29	1	35.90	1	35.80	35.85	0	7,112	0.00%
2021/11/25	1	37.35	2	37.73	37.60	-1	7,363	-0.01%
2021/11/24	1	37.05	1	37.45	37.30	0	7,560	0.00%
2021/11/23	3	36.68	0	0.00	36.45	3	7,707	0.04%
2021/11/19	3	35.93	1	35.85	35.65	2	8,291	0.02%
2021/11/18	0	0.00	1	36.90	36.60	-1	9,527	-0.01%
2021/11/17	1	36.35	0	0.00	36.35	1	10,128	0.01%
2021/11/16	1	36.38	1	36.75	37.35	0	11,082	0.00%
2021/11/15	1	37.00	0	0.00	36.25	1	12,804	0.01%
2021/11/12	0	0.00	31	37.23	37.20	-31	13,189	-0.24%
2021/11/11	13	38.67	3	38.75	37.60	10	13,202	0.08%
2021/11/10	26	38.93	4	38.39	38.60	22	13,197	0.17%
2021/11/09	5	37.70	4	37.86	37.70	1	13,187	0.01%
2021/11/08	1	36.50	2	36.10	37.00	-1	13,101	-0.01%
2021/11/05	1	35.25	1	35.60	35.65	0	13,150	0.00%
2021/11/04	1	36.35	4	36.19	35.70	-3	13,196	-0.02%
2021/11/03	3	36.92	1	36.80	36.30	2	13,227	0.02%
2021/11/02	0	0.00	2	35.75	35.75	-2	13,285	-0.02%
2021/11/01	4	35.51	2	35.40	35.10	2	13,263	0.02%
2021/10/29	1	34.50	2	35.20	35.05	-1	13,282	-0.01%
2021/10/28	1	35.50	0	0.00	34.60	1	13,357	0.01%
2021/10/27	0	0.00	1	35.15	34.80	-1	13,479	-0.01%
2021/10/26	1	35.20	0	0.00	35.55	1	13,721	0.01%
2021/10/25	1	36.05	1	34.70	36.10	0	14,064	0.00%
2021/10/22	2	35.03	6	35.33	35.10	-4	14,253	-0.03%
2021/10/21	2	36.75	1	36.95	36.30	1	14,440	0.01%
2021/10/20	1	36.50	1	37.30	36.15	0	14,514	0.00%
2021/10/19	3	36.30	0	0.00	36.80	3	14,714	0.02%
2021/10/18	2	36.28	4	36.00	36.55	-2	14,926	-0.01%
2021/10/15	2	37.05	2	37.55	37.55	0	15,193	0.00%
2021/10/14	1	36.55	2	36.85	37.10	-1	15,365	-0.01%
2021/10/13	1	37.25	5	37.71	36.60	-4	15,527	-0.03%
2021/10/12	3	37.67	2	37.25	37.10	1	16,527	0.01%
2021/10/08	19	40.91	2	39.80	40.20	17	17,224	0.10%
2021/10/07	1	39.35	16	40.59	40.95	-15	17,533	-0.09%
2021/10/06	2	38.10	2	37.73	37.25	0	17,915	0.00%
2021/10/05	5	37.74	2	39.03	39.45	3	18,252	0.02%
2021/10/04	3	41.28	1	43.30	38.85	2	18,607	0.01%
2021/10/01	18	44.38	17	44.64	43.10	1	19,128	0.01%
2021/09/30	14	45.11	15	44.85	44.80	-1	19,679	-0.01%
2021/09/29	3	43.63	6	43.33	42.60	-3	20,483	-0.01%
2021/09/27	3	44.95	0	0.00	44.70	3	23,276	0.01%
2021/09/24	5	45.37	5	45.35	45.40	0	25,526	0.00%
2021/09/23	1	44.30	1	45.05	44.40	0	26,866	0.00%
2021/09/22	0	0.00	1	44.10	44.00	-1	28,031	0.00%
2021/09/17	2	45.10	1	45.45	45.05	1	29,307	0.00%
2021/09/15	5	45.33	7	45.41	45.65	-2	31,814	-0.01%
2021/09/14	0	0.00	1	45.10	44.75	-1	32,592	0.00%
2021/09/13	5	46.14	2	46.70	45.65	3	34,744	0.01%
2021/09/10	3	45.45	3	45.40	45.75	0	34,972	0.00%
2021/09/09	2	45.35	5	45.37	45.10	-3	35,510	-0.01%
2021/09/08	0	0.00	1	46.15	46.40	-1	36,297	0.00%
2021/09/07	13	47.16	5	46.54	45.80	8	37,140	0.02%
2021/09/06	1	45.75	25	45.14	45.05	-24	37,787	-0.06%
2021/09/03	4	47.05	0	0.00	47.40	4	38,385	0.01%
2021/09/02	2	48.58	2	47.45	48.70	0	38,491	0.00%
2021/09/01	5	48.57	1	47.20	47.45	4	39,147	0.01%
2021/08/31	1	50.80	3	50.60	50.10	-2	39,133	-0.01%
2021/08/30	13	52.35	7	51.21	51.40	6	39,309	0.02%
2021/08/27	4	51.68	4	52.58	50.90	0	39,498	0.00%
2021/08/26	7	53.31	0	0.00	53.30	7	40,366	0.02%
2021/08/25	22	53.44	23	53.19	54.00	-1	40,832	0.00%
2021/08/24	35	55.93	20	56.18	53.50	15	40,500	0.04%
2021/08/23	44	51.85	27	52.45	52.90	17	39,337	0.04%
2021/08/20	58	49.26	46	47.85	48.10	12	38,826	0.03%
2021/08/19	90	50.30	77	51.06	49.25	13	37,905	0.03%
2021/08/18	7	45.96	11	46.41	47.85	-4	36,185	-0.01%
2021/08/17	0	0.00	3	44.20	43.50	-3	35,898	-0.01%
2021/08/16	14	44.54	11.1	44.12	43.35	2.9	36,036	0.01%
2021/08/13	13.1	45.62	9	45.64	44.80	4.1	36,035	0.01%
2021/08/12	1.2	45.00	5	44.03	45.25	-3.8	35,960	-0.01%
2021/08/11	2	41.68	1	43.60	43.15	1	36,021	0.00%
2021/08/10	1	44.35	4	44.79	44.25	-3	36,403	-0.01%
2021/08/09	3	46.10	1	46.60	45.00	2	36,597	0.01%
2021/08/06	5	46.52	20	46.49	45.70	-15	36,906	-0.04%
2021/08/05	1	44.55	0	0.00	44.10	1	36,977	0.00%
2021/08/04	1	45.40	0	0.00	45.45	1	37,239	0.00%
2021/08/03	1	45.90	0	0.00	45.35	1	37,965	0.00%
2021/08/02	0	0.00	6	43.83	45.60	-6	38,908	-0.02%
2021/07/30	18	46.67	5	47.18	44.50	13	39,585	0.03%
2021/07/29	11	47.30	5	46.98	47.95	6	40,372	0.01%
2021/07/28	2	44.60	4	44.98	44.35	-2	40,923	0.00%
2021/07/27	4	46.39	3	46.37	44.60	1	42,247	0.00%
2021/07/26	3	49.60	0	0.00	48.00	3	42,885	0.01%
2021/07/23	9	50.57	17	50.64	50.00	-8	43,277	-0.02%
2021/07/22	13	49.72	9.5	50.03	48.70	3.5	43,697	0.01%
2021/07/21	6	53.50	8	51.13	50.00	-2	44,865	0.00%
2021/07/20	2	54.15	1	54.40	53.90	1	44,736	0.00%
2021/07/19	4	57.23	21	56.69	56.40	-17	45,062	-0.04%
2021/07/16	47.1	59.51	31	59.73	57.00	16.1	45,618	0.04%
2021/07/15	58	57.25	50	57.46	59.50	8	45,165	0.02%
2021/07/14	28	55.68	23.5	55.54	54.10	4.5	44,444	0.01%
2021/07/13	33	59.34	43	61.05	57.90	-10	43,927	-0.02%
2021/07/12	39	64.44	36	62.56	61.70	3	43,658	0.01%
2021/07/09	42	64.31	35	65.00	63.00	7	43,275	0.02%
2021/07/08	109.5	66.38	109	66.01	66.40	0.5	43,108	0.00%	大買/大賣/
2021/07/07	147	66.29	142	66.45	66.50	5	42,533	0.01%	大買/大賣/
2021/07/06	142	70.10	154	70.39	66.90	-12	41,570	-0.03%	大買/大賣/
2021/07/05	45	70.04	47	69.37	67.80	-2	40,676	0.00%
2021/07/02	209.2	74.85	155	75.69	73.80	54.2	39,759	0.14%	大買/大賣/
2021/07/01	79	70.38	69	71.45	71.90	10	37,866	0.03%
2021/06/30	52	63.44	86.2	64.37	65.50	-34.2	35,676	-0.10%
2021/06/29	81	61.25	179	62.93	59.60	-98	34,377	-0.29%	大賣/
2021/06/28	253.1	61.71	130	61.58	62.00	123.1	33,307	0.37%	大買/大賣/鉅額交易
2021/06/25	96	59.86	97.1	59.59	58.10	-1.1	32,053	0.00%
2021/06/24	117.1	58.80	115	58.17	57.70	2.1	31,133	0.01%	大買/大賣/
2021/06/23	53	57.37	22	56.58	55.90	31	29,731	0.10%
2021/06/22	152.2	61.98	184.2	62.11	62.10	-31.9	28,969	-0.11%	大買/大賣/
2021/06/21	26	57.10	15	57.10	57.30	11	26,873	0.04%
2021/06/18	13	50.25	27	51.83	52.10	-14	26,952	-0.05%
2021/06/17	19	46.96	31	47.26	47.40	-12	26,789	-0.04%
2021/06/16	28	46.91	28	46.90	44.85	0	26,399	0.00%
2021/06/15	74	46.19	85	46.19	46.50	-11	25,661	-0.04%
2021/06/11	33	44.45	27.3	44.35	43.75	5.8	24,840	0.02%
2021/06/10	13	41.63	12	41.40	42.05	1	24,204	0.00%
2021/06/09	62	44.50	63	44.46	42.75	-1	24,087	0.00%
2021/06/08	5	42.02	6	43.60	43.60	-1	23,307	0.00%
2021/06/07	21	40.22	8	40.19	39.65	13	23,151	0.06%
2021/06/04	27.3	44.88	13	45.12	42.60	14.3	22,848	0.06%
2021/06/03	32.1	47.42	17	47.04	46.00	15.1	22,487	0.07%
2021/06/02	11	45.20	21	45.38	46.20	-10	21,492	-0.05%
2021/06/01	6	38.66	27	40.19	42.00	-21	20,843	-0.10%
2021/05/31	6	38.88	4	39.05	38.20	2	20,722	0.01%
2021/05/28	9.1	36.55	3	38.17	38.40	6.1	20,617	0.03%
2021/05/27	1	36.55	37.5	36.61	36.40	-36.5	20,505	-0.18%
2021/05/26	29.5	36.55	5.5	36.35	35.85	24	20,438	0.12%
2021/05/25	8.5	36.22	1.1	34.61	36.00	7.4	20,370	0.04%
2021/05/24	13	37.23	45	37.71	37.55	-32	20,229	-0.16%
2021/05/21	30	34.98	5	34.76	35.40	25	20,027	0.12%
2021/05/20	4	33.43	25	33.54	32.20	-21	19,942	-0.11%
2021/05/19	3	32.87	17	32.86	35.00	-14	19,994	-0.07%
2021/05/18	3	31.25	3	32.35	33.00	0	19,882	0.00%
2021/05/17	11	30.03	4	30.00	30.00	7	19,380	0.04%
2021/05/14	32	34.17	16	35.34	33.30	16	19,113	0.08%
2021/05/13	22.1	37.17	67	37.05	37.00	-44.9	18,689	-0.24%
2021/05/12	4	42.30	32	41.64	41.10	-28	18,363	-0.15%
2021/05/11	217	48.91	136.8	48.32	45.65	80.2	18,059	0.44%	大買/大賣/
2021/05/10	100.6	51.03	99	51.28	50.70	1.6	17,286	0.01%
2021/05/07	68	48.72	181	47.39	48.65	-113	16,230	-0.70%	大賣/鉅額交易
2021/05/06	225	49.48	131	48.74	48.70	94	15,395	0.61%	大買/大賣/
2021/05/05	101	44.80	105	45.23	46.85	-4	14,341	-0.03%	大買/大賣/
2021/05/04	105.2	46.84	72	46.42	42.60	33.2	13,422	0.25%	大買/
2021/05/03	20	44.98	24	45.94	46.35	-4	11,865	-0.03%
2021/04/29	6	39.93	6	41.83	42.15	0	10,976	0.00%
2021/04/28	97	40.89	88	40.91	40.45	9	10,444	0.09%
2021/04/27	107	41.12	98	41.44	41.15	9	9,815	0.09%	大買/
2021/04/26	6	36.80	14	37.10	38.35	-8	8,392	-0.10%
2021/04/23	33	35.95	54	36.07	34.90	-21	8,181	-0.26%
2021/04/22	69	38.43	47	38.49	37.70	22	7,717	0.29%
2021/04/21	39	35.95	24	36.37	36.55	15	6,984	0.21%
2021/04/20	0	0.00	1	33.25	33.25	-1	6,430	-0.02%
2021/04/19	0	0.00	0	30.25	30.25	0	6,433	0.00%
2021/04/16	7	26.93	24	26.72	27.50	-17	6,441	-0.26%
2021/04/15	4	24.90	0	0.00	25.00	4	6,136	0.07%
2021/04/14	11	25.70	12	25.12	25.10	-1	6,147	-0.02%
2021/04/13	4	25.15	14	24.79	25.00	-10	5,884	-0.17%
2021/04/12	5	24.75	10	24.52	24.45	-5	5,737	-0.09%
2021/04/09	9	23.69	7	23.81	23.80	2	5,901	0.03%
2021/04/08	3	24.20	0	0.00	24.15	3	5,884	0.05%
2021/04/06	0	0.00	6	24.60	23.95	-6	6,068	-0.10%
2021/04/01	0	0.00	1	23.65	23.70	-1	6,187	-0.02%
2021/03/31	30	24.23	8	24.30	24.00	22	6,138	0.36%
2021/03/30	1	23.80	1	23.90	24.15	0	6,039	0.00%
2021/03/29	10	24.30	14	24.38	24.50	-4	6,021	-0.07%
2021/03/26	1	23.35	0	0.00	23.30	1	6,007	0.02%
2021/03/25	29	22.76	26	23.05	22.80	3	6,218	0.05%
2021/03/24	10	23.95	0	0.00	23.75	10	6,263	0.16%
2021/03/23	24	25.45	0	0.00	23.95	24	6,132	0.39%
2021/03/22	10	24.75	49	24.42	25.40	-39	5,703	-0.68%
2021/03/19	49	23.55	30	22.98	23.10	19	5,313	0.36%
2021/03/18	32	22.15	21	22.31	22.10	11	4,872	0.23%
2021/03/17	0	0.00	6	21.03	21.05	-6	4,723	-0.13%
2021/03/16	1	21.20	66	21.52	21.30	-65	4,744	-1.37%
2021/03/15	2	21.25	100	21.25	21.60	-98	4,931	-1.99%
2021/03/12	7	20.49	64	20.51	20.65	-57	4,930	-1.16%
2021/03/11	1	20.10	0	0.00	20.10	1	4,846	0.02%
2021/03/10	0	0.00	3	20.10	20.15	-3	4,855	-0.06%
2021/03/09	6	20.40	43	20.41	20.45	-37	4,957	-0.75%
2021/03/08	70	20.14	63	20.32	19.95	7	4,910	0.14%
2021/03/05	46	19.92	47	20.25	19.85	-1	4,905	-0.02%
2021/03/04	10	19.75	1	19.95	19.95	9	4,901	0.18%
2021/02/26	20	19.85	0	0.00	20.00	20	5,366	0.37%
2021/02/24	13	20.10	3	20.15	20.00	10	5,354	0.19%
2021/02/23	55	20.38	10	20.41	20.35	45	5,333	0.84%
2021/02/22	7	20.35	24	20.54	20.45	-17	5,318	-0.32%
2021/02/19	12	20.28	57	20.20	20.35	-45	5,282	-0.85%
2021/02/18	1	19.10	30	19.90	19.90	-29	5,096	-0.57%
2021/02/03	3	17.90	0	0.00	17.85	3	5,071	0.06%
2021/02/01	0	0.00	3	17.68	17.60	-3	5,050	-0.06%
2021/01/29	1	18.25	6	18.11	17.90	-5	5,034	-0.10%
2021/01/28	0	0.00	2	18.35	18.20	-2	5,008	-0.04%
2021/01/26	0	0.00	1	18.50	18.50	-1	4,975	-0.02%
2021/01/22	10	19.05	0	0.00	18.90	10	4,923	0.20%
2021/01/20	2	18.90	2	19.10	18.55	0	4,879	0.00%
2021/01/19	0	0.00	20	19.90	19.30	-20	4,835	-0.41%
2021/01/18	28	19.37	25	19.34	19.70	3	4,820	0.06%
2021/01/15	25	19.88	2	20.10	20.10	23	4,777	0.48%
2021/01/14	47	21.19	27	21.29	21.05	20	4,714	0.42%
2021/01/13	47	20.96	27	21.00	20.70	20	4,597	0.44%
2021/01/12	25	20.58	0	0.00	20.55	25	4,503	0.56%
2021/01/11	78	21.39	52	21.28	21.40	26	4,403	0.59%
2021/01/08	19	20.49	25	20.30	20.65	-6	4,303	-0.14%
2021/01/07	25	19.88	9	20.19	20.10	16	4,264	0.38%
2021/01/06	46	20.97	1	21.50	20.75	45	4,187	1.07%
2021/01/05	11	21.59	10	21.54	21.60	1	4,125	0.02%
2021/01/04	150	22.37	315	22.09	22.15	-165	4,051	-4.07%	大買/大賣/鉅額交易
2020/12/31	65	20.86	1	21.15	21.10	64	3,746	1.71%
2020/12/30	57	20.74	2	20.78	20.75	55	3,693	1.49%
2020/12/29	122	21.38	132	22.68	21.25	-10	3,641	-0.27%	大買/大賣/
2020/12/28	60	21.44	132	21.34	21.70	-72	3,379	-2.13%	大賣/
2020/12/25	1	20.45	0	0.00	20.40	1	3,150	0.03%
2020/12/24	0	0.00	1	20.10	19.95	-1	3,096	-0.03%
2020/12/23	4	20.15	0	0.00	20.15	4	3,071	0.13%
2020/12/22	49	20.64	3	21.55	20.40	46	3,005	1.53%
2020/12/21	145	22.09	115	21.49	21.65	30	2,836	1.06%	大買/大賣/
2020/12/18	67	20.45	130	20.80	20.80	-63	2,502	-2.52%	大賣/
2020/12/15	20	20.00	10	20.40	19.75	10	2,281	0.44%
2020/12/14	7	19.91	7	20.10	19.90	0	2,219	0.00%
2020/12/11	10	19.60	0	0.00	19.50	10	2,175	0.46%
2020/12/10	103	20.20	0	0.00	20.20	103	2,117	4.86%	大買/鉅額交易
2020/12/09	4	20.70	28	20.64	20.75	-24	2,056	-1.17%
2020/12/08	25	20.07	121	19.99	19.75	-96	1,788	-5.37%	大賣/
2020/12/07	2	19.25	2	18.90	18.80	0	1,617	0.00%
2020/12/04	92	19.21	0	0.00	19.20	92	1,589	5.79%
2020/12/03	6	19.66	35	19.81	19.70	-29	1,583	-1.83%
2020/12/02	15	19.35	15	19.25	19.20	0	1,488	0.00%
2020/12/01	30	19.14	0	0.00	19.00	30	1,470	2.04%
2020/11/30	0	0.00	2	19.78	19.75	-2	1,407	-0.14%
2020/11/27	33	19.87	2	19.75	19.80	31	1,337	2.32%
2020/11/26	17	19.49	97	19.23	19.65	-80	1,113	-7.19%
2020/11/25	35	17.82	5	17.90	17.90	30	881	3.40%
2020/11/24	7	17.58	0	0.00	17.65	7	850	0.82%
2020/11/23	2	17.60	40	17.90	17.55	-38	850	-4.47%
2020/11/19	40	17.38	0	0.00	17.30	40	866	4.62%
2020/11/13	2	17.40	0	0.00	17.05	2	836	0.24%
2020/11/10	0	0.00	40	17.10	16.85	-40	816	-4.90%
2020/11/09	0	0.00	1	16.70	16.85	-1	799	-0.13%
2020/11/06	20	16.55	0	0.00	16.60	20	802	2.49%
2020/11/05	1	16.55	0	0.00	16.65	1	803	0.12%
2020/11/02	6	16.70	0	0.00	16.65	6	807	0.74%
2020/10/29	40	16.80	0	0.00	16.95	40	800	5.00%
2020/10/22	0	0.00	20	17.00	17.40	-20	762	-2.62%
2020/10/14	10	16.60	0	0.00	16.65	10	763	1.31%
2020/10/12	10	16.70	0	0.00	16.75	10	764	1.31%
2020/10/06	0	0.00	15	17.41	17.30	-15	763	-1.96%
2020/10/05	0	0.00	25	17.27	17.35	-25	767	-3.26%
2020/09/22	5	16.75	0	0.00	16.75	5	787	0.63%
2020/09/11	5	16.60	0	0.00	16.75	5	826	0.61%
2020/09/10	0	0.00	1	17.25	16.90	-1	817	-0.12%
2020/09/09	1	17.10	0	0.00	17.15	1	810	0.12%
2020/09/08	0	0.00	15	17.60	17.10	-15	804	-1.86%
2020/09/04	15	16.90	0	0.00	17.00	15	743	2.02%
2020/09/02	0	0.00	15	17.15	17.15	-15	740	-2.02%
2020/09/01	1	17.60	0	0.00	17.20	1	751	0.13%
2020/08/31	0	0.00	3	17.30	17.40	-3	761	-0.39%
2020/08/20	15	16.40	0	0.00	16.35	15	690	2.17%
2020/08/18	0	0.00	10	16.85	16.95	-10	651	-1.54%
2020/08/17	10	17.35	1	17.20	17.05	9	644	1.40%
2020/08/14	20	16.45	20	16.50	16.55	0	601	0.00%
2020/08/12	0	0.00	1	16.25	16.15	-1	584	-0.17%
2020/08/06	0	0.00	1	15.70	15.80	-1	582	-0.17%
2020/08/04	0	0.00	1	15.45	15.45	-1	601	-0.17%
2020/07/14	20	15.95	0	0.00	15.90	20	666	3.00%
2020/07/09	21	16.25	0	0.00	16.25	21	667	3.15%
2020/06/19	0	0.00	1	16.85	16.75	-1	652	-0.15%
2020/06/18	0	0.00	1	16.65	16.65	-1	639	-0.16%
2020/06/11	3	16.40	1	16.15	16.15	2	658	0.30%
2020/06/08	1	16.80	0	0.00	16.80	1	672	0.15%
2020/05/12	1	15.40	0	0.00	15.55	1	601	0.17%
2020/04/29	1	15.65	0	0.00	15.75	1	574	0.17%
2020/04/28	0	0.00	1	15.45	15.45	-1	569	-0.18%
2020/04/17	1	15.30	0	0.00	15.25	1	529	0.19%
2020/04/16	0	0.00	10	15.20	15.20	-10	522	-1.91%
2020/03/20	0	0.00	2	12.78	12.85	-2	461	-0.43%
2020/03/17	10	12.86	1	13.00	12.85	9	429	2.10%
2020/03/13	0	0.00	1	13.85	13.70	-1	410	-0.24%
2020/03/05	1	15.80	0	0.00	16.00	1	360	0.28%
2020/02/25	1	16.05	0	0.00	16.20	1	340	0.29%
2020/02/04	0	0.00	1	15.85	15.90	-1	376	-0.27%
2020/02/03	10	15.85	5	15.70	15.80	5	379	1.32%
2020/01/31	1	16.80	0	0.00	16.65	1	361	0.28%
2020/01/30	7	17.09	0	0.00	16.75	7	354	1.97%
2020/01/17	1	17.80	0	0.00	17.80	1	341	0.29%
2020/01/15	1	17.75	0	0.00	17.75	1	344	0.29%
2019/11/22	1	17.95	0	0.00	17.90	1	596	0.17%
2019/11/21	5	17.80	15	17.75	17.80	-10	602	-1.66%
2019/10/01	3	18.90	0	0.00	18.85	3	1,361	0.22%
2019/09/20	0	0.00	5	19.75	19.65	-5	1,447	-0.35%
2019/08/20	1	21.20	15	21.05	21.00	-14	1,429	-0.98%
2019/08/06	15	20.70	0	0.00	21.10	15	1,417	1.06%
2019/08/05	35	21.71	0	0.00	21.45	35	1,409	2.48%
2019/08/02	40	22.16	0	0.00	22.15	40	1,398	2.86%
2019/08/01	1	22.40	0	0.00	22.50	1	1,406	0.07%
2019/07/29	1	22.70	0	0.00	22.70	1	1,494	0.07%
2019/07/26	10	22.40	0	0.00	22.35	10	1,515	0.66%
2019/07/25	11	22.66	0	0.00	22.70	11	1,514	0.73%
2019/07/24	22	23.26	0	0.00	23.00	22	1,528	1.44%
2019/07/23	52	23.46	0	0.00	23.75	52	1,536	3.38%
2019/07/22	13	23.74	0	0.00	23.70	13	1,505	0.86%
2019/07/19	0	0.00	21	22.69	22.95	-21	1,445	-1.45%
2019/07/18	10	21.98	31	22.69	21.95	-21	1,396	-1.50%
2019/07/17	5	21.75	0	0.00	22.00	5	1,277	0.39%
2019/07/12	0	0.00	10	21.15	21.10	-10	1,254	-0.80%
2019/07/09	2	20.80	0	0.00	20.80	2	1,228	0.16%
2019/07/08	10	20.60	0	0.00	20.60	10	1,222	0.82%
2019/07/05	2	20.60	3	20.65	20.75	-1	1,210	-0.08%
2019/07/03	0	0.00	1	20.10	20.10	-1	1,163	-0.09%
2019/06/28	1	19.75	15	19.85	19.55	-14	1,142	-1.23%
2019/06/27	1	20.00	0	0.00	19.95	1	1,127	0.09%
2019/06/21	0	0.00	1	19.70	19.60	-1	1,071	-0.09%
2019/06/19	0	0.00	5	19.40	19.40	-5	1,061	-0.47%
2019/06/18	2	19.20	0	0.00	19.20	2	1,059	0.19%
2019/06/14	5	19.20	0	0.00	19.10	5	1,062	0.47%
2019/06/13	3	19.25	0	0.00	19.20	3	1,055	0.28%
2019/06/12	2	19.25	0	0.00	19.40	2	1,053	0.19%
2019/06/04	10	19.45	0	0.00	19.45	10	1,031	0.97%
2019/06/03	1	19.50	6	19.55	19.45	-5	1,031	-0.48%
2019/05/29	0	0.00	5	19.70	19.65	-5	993	-0.50%
2019/05/23	0	0.00	13	19.40	19.65	-13	991	-1.31%
2019/05/21	3	19.55	0	0.00	19.50	3	994	0.30%
2019/05/17	0	0.00	2	18.85	18.95	-2	966	-0.21%
2019/05/10	2	18.70	0	0.00	18.45	2	954	0.21%
2019/05/07	6	19.25	5	19.56	19.25	1	932	0.11%
2019/04/30	3	19.25	3	19.20	19.45	0	793	0.00%
2019/04/22	0	0.00	3	18.55	18.55	-3	750	-0.40%
2019/04/08	0	0.00	5	18.15	18.25	-5	725	-0.69%
2019/03/28	6	17.81	0	0.00	18.35	6	727	0.82%
2019/03/08	0	0.00	1	17.75	17.70	-1	979	-0.10%
2019/02/27	2	18.05	0	0.00	18.10	2	1,141	0.18%
2019/02/25	1	17.95	25	17.95	17.95	-24	1,186	-2.02%
2019/02/20	3	18.00	0	0.00	17.95	3	1,238	0.24%
2019/02/14	0	0.00	0.1	17.60	17.60	-0.1	1,418	-0.01%
2019/02/12	3	17.65	0	0.00	17.60	3	1,484	0.20%
2019/01/29	10	17.40	0	0.00	17.50	10	1,519	0.66%
2019/01/24	5	17.75	0	0.00	17.70	5	1,613	0.31%
2019/01/16	25	18.00	1	18.00	18.00	24	1,853	1.29%
2019/01/09	2	18.75	0	0.00	18.70	2	2,287	0.09%
2019/01/04	10	18.10	0	0.00	18.30	10	2,985	0.34%
2018/12/28	20	18.95	0	0.00	19.00	20	3,217	0.62%
2018/12/20	0	0.00	1	19.80	19.80	-1	3,685	-0.03%
2018/12/19	1	20.10	0	0.00	20.15	1	3,719	0.03%
2018/12/17	0	0.00	77	20.25	20.35	-77	3,707	-2.08%
2018/12/05	5	19.35	0	0.00	19.45	5	3,689	0.14%
2018/12/04	2	19.85	0	0.00	19.75	2	3,693	0.05%
2018/12/03	1	20.35	0	0.00	20.25	1	3,685	0.03%
2018/11/23	10	18.35	0	0.00	18.35	10	3,517	0.28%
2018/11/20	5	19.15	0	0.00	19.10	5	3,529	0.14%
2018/11/16	5	19.05	0	0.00	19.35	5	3,673	0.14%
2018/11/15	77	18.65	0	0.00	18.60	77	3,628	2.12%
2018/10/25	0	0.00	5	20.20	20.70	-5	3,489	-0.14%
2018/10/23	0	0.00	1	22.35	22.40	-1	3,474	-0.03%
2018/10/22	1	22.90	0	0.00	22.30	1	3,481	0.03%
2018/10/19	5	23.12	25	23.01	22.45	-20	3,512	-0.57%
2018/10/18	36	23.14	19	23.16	23.20	17	3,458	0.49%
2018/10/17	4	22.86	1	23.00	22.70	3	3,434	0.09%
2018/10/16	8	22.27	3.5	22.46	22.65	4.5	3,311	0.14%
2018/10/15	1	22.30	63	22.45	23.00	-62	3,053	-2.03%
2018/10/12	5	20.85	0	0.00	20.95	5	2,696	0.19%
2018/10/11	3	20.65	4	20.25	20.45	-1	2,621	-0.04%
2018/10/09	5	20.95	5	21.10	21.30	0	2,591	0.00%
2018/10/05	33	20.45	0	0.00	20.00	33	2,423	1.36%
2018/10/04	0	0.00	1	20.90	21.15	-1	2,366	-0.04%
2018/10/03	21	20.98	10	21.05	21.00	11	2,309	0.48%
2018/10/02	0	0.00	2	20.25	20.35	-2	2,188	-0.09%
2018/09/28	2	20.15	10	19.60	19.80	-8	2,085	-0.38%
2018/09/27	1	19.85	6	19.85	19.95	-5	2,015	-0.25%
2018/09/25	1	19.10	0	0.00	19.20	1	1,870	0.05%
2018/09/21	0	0.00	5	18.50	18.55	-5	1,830	-0.27%
2018/09/12	1	17.95	2	17.90	18.10	-1	1,754	-0.06%
2018/09/06	6	17.45	0	0.00	17.50	6	1,710	0.35%
2018/09/05	0	0.00	8	18.25	18.00	-8	1,685	-0.47%
2018/09/03	1	18.35	0	0.00	18.35	1	1,704	0.06%
2018/08/29	8	18.70	0	0.00	18.65	8	1,710	0.47%
2018/08/28	10	18.95	0	0.00	18.85	10	1,702	0.59%
2018/08/24	17	19.46	0	0.00	19.40	17	1,635	1.04%
2018/08/23	1	20.40	0	0.00	20.15	1	1,591	0.06%
2018/08/22	1	20.30	3	20.35	20.45	-2	1,449	-0.14%
2018/08/21	0	0.00	4	19.45	19.45	-4	1,380	-0.29%
2018/08/20	0	0.00	3	19.30	19.30	-3	1,370	-0.22%
2018/08/17	3	19.62	0	0.00	19.65	3	1,359	0.22%
2018/08/15	0	0.00	1	19.60	19.60	-1	1,330	-0.08%
2018/08/13	3	18.57	0	0.00	18.30	3	1,265	0.24%
2018/08/10	0	0.00	2	19.85	19.70	-2	1,220	-0.16%
2018/08/09	1	19.75	0	0.00	19.85	1	1,210	0.08%
2018/08/08	2	19.95	0	0.00	19.90	2	1,217	0.16%
2018/08/06	0	0.00	15	19.90	20.25	-15	1,172	-1.28%
2018/07/30	1	19.40	2	19.90	19.60	-1	1,032	-0.10%
2018/07/27	6	19.28	5	19.45	19.70	1	926	0.11%
2018/07/26	1	19.70	2	19.45	19.50	-1	884	-0.11%
2018/07/25	2	18.88	2	18.65	18.45	0	855	0.00%
2018/07/24	6.5	18.25	4	18.68	18.75	2.5	843	0.30%
2018/07/20	0	0.00	1	17.25	17.25	-1	758	-0.13%
2018/07/18	0	0.00	3	17.60	17.45	-3	780	-0.38%
2018/06/12	0	0.00	3	17.48	17.50	-3	759	-0.40%
2018/06/11	4	17.93	1	17.85	17.70	3	771	0.39%
2018/06/08	0	0.00	10	17.55	17.35	-10	738	-1.35%
2018/05/29	1	16.50	0	0.00	16.40	1	690	0.14%
2018/05/16	0	0.00	7	16.65	16.60	-7	704	-0.99%
2018/05/11	0	0.00	2	17.00	17.15	-2	728	-0.27%
2018/05/10	0	0.00	22	17.29	17.30	-22	720	-3.05%
2018/05/02	2	17.30	20	17.93	17.05	-18	679	-2.65%
2018/04/27	1	16.50	0	0.00	16.35	1	581	0.17%
2018/04/26	0	0.00	2	16.73	16.60	-2	583	-0.34%
2018/04/16	1	16.00	0	0.00	15.95	1	547	0.18%
2018/04/03	1	15.95	0	0.00	15.90	1	575	0.17%
2018/03/21	2	15.90	0	0.00	15.80	2	636	0.31%
2018/03/02	0	0.00	1	15.60	15.60	-1	1,176	-0.08%
2018/02/21	0	0.00	10	14.90	15.10	-10	1,190	-0.84%
2018/02/12	1	14.65	0	0.00	14.65	1	1,189	0.08%
2018/02/06	11	14.73	2	14.90	14.70	9	1,184	0.76%
2018/02/05	2	16.05	0	0.00	16.00	2	1,159	0.17%
2018/01/30	10	16.45	0	0.00	16.45	10	1,156	0.86%
2018/01/29	10	16.50	0	0.00	16.60	10	1,151	0.87%
2018/01/24	10	16.80	0	0.00	16.80	10	1,148	0.87%
2018/01/23	12	16.82	0	0.00	16.90	12	1,144	1.05%
2018/01/16	0	0.00	7	16.43	16.50	-7	1,199	-0.58%
2018/01/10	1	16.65	0	0.00	16.70	1	1,202	0.08%
2018/01/02	0	0.00	5	16.70	17.10	-5	1,167	-0.43%