台航 (2617)-合庫-高雄券商分點個股進出

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
37.15
漲跌
▼1.15
漲幅
-3.00%
成交量
6,529張
產業
上市航運類股
471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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/15	1	37.65	68	37.42	37.15	-67	3,768	-1.78%
2024/05/14	14	38.48	33	38.14	38.30	-19	3,678	-0.52%
2024/05/13	19	38.53	13	38.65	37.80	6	3,518	0.17%
2024/05/10	12	37.69	12	38.01	38.25	0	3,075	0.00%
2024/05/09	28	37.04	0	0.00	37.05	28	2,865	0.98%
2024/05/08	22	37.11	22.9	37.98	36.65	-0.9	2,786	-0.03%
2024/05/07	30	36.20	5	36.10	36.25	25	2,475	1.01%
2024/05/06	24	35.70	0	0.00	35.70	24	2,460	0.98%
2024/05/03	0.5	36.30	0	0.00	36.00	0.5	2,426	0.02%
2024/05/02	30	36.62	8	36.44	36.35	22	2,388	0.92%
2024/04/30	4	37.31	11	37.48	37.20	-7	2,293	-0.31%
2024/04/29	1	36.85	1.1	36.77	36.80	-0.1	2,212	0.00%
2024/04/26	17	36.10	0	0.00	36.20	17	2,124	0.80%
2024/04/25	0	0.00	4	35.38	35.30	-4	2,063	-0.19%
2024/04/17	0	0.00	1	34.35	34.25	-1	2,006	-0.05%
2024/04/16	3	34.00	0	0.00	34.00	3	2,038	0.15%
2024/04/09	0	0.00	3	34.90	34.80	-3	2,300	-0.13%
2024/03/28	2	34.80	0	0.00	34.50	2	2,432	0.08%
2024/03/26	2	34.80	1	34.45	34.50	1	2,569	0.04%
2024/03/19	0	0.00	2	35.50	35.65	-2	2,816	-0.07%
2024/03/14	0	0.00	0.5	36.20	36.15	-0.5	2,858	-0.02%
2024/03/13	0	0.00	0.5	35.95	36.00	-0.5	2,884	-0.02%
2024/03/12	0	0.00	7	36.21	36.25	-7	2,971	-0.24%
2024/03/06	0	0.00	1	35.65	35.25	-1	4,135	-0.02%
2024/03/05	1	35.55	1	35.45	35.55	0	4,158	0.00%
2024/03/01	0	0.00	5	35.20	35.35	-5	4,255	-0.12%
2024/02/29	3	35.70	4	35.50	35.45	-1	4,256	-0.02%
2024/02/27	1.5	34.90	4	34.94	34.60	-2.5	4,184	-0.06%
2024/02/26	5.5	35.53	6	35.10	35.20	-0.5	4,109	-0.01%
2024/02/23	17	35.30	19	35.25	35.05	-2	4,054	-0.05%
2024/02/22	3	34.93	9	35.52	35.50	-6	3,989	-0.15%
2024/02/21	5	34.66	7	34.52	34.75	-2	3,847	-0.05%
2024/02/20	3	32.93	5	33.00	33.00	-2	3,619	-0.06%
2024/02/19	3	32.60	1	32.30	32.70	2	3,601	0.06%
2024/02/01	4	32.35	0	0.00	32.30	4	3,601	0.11%
2024/01/31	0	0.00	0.4	32.05	32.35	-0.4	3,619	-0.01%
2024/01/30	1	32.50	0	0.00	32.15	1	3,625	0.03%
2024/01/19	0	0.00	1	32.00	32.10	-1	3,641	-0.03%
2024/01/18	0.4	31.60	0	0.00	31.75	0.4	3,628	0.01%
2024/01/17	0	0.00	1	31.30	31.40	-1	3,618	-0.03%
2024/01/15	0	0.00	1	32.05	32.05	-1	3,589	-0.03%
2024/01/12	6	31.96	0	0.00	31.80	6	3,603	0.17%
2024/01/10	5	31.85	3	32.10	31.90	2	3,623	0.06%
2024/01/09	13	32.82	5	32.60	32.65	8	3,590	0.22%
2024/01/05	2	34.60	0	0.00	34.80	2	3,472	0.06%
2024/01/04	1	34.95	3	34.37	34.35	-2	3,415	-0.06%
2024/01/02	3	33.65	0	0.00	33.40	3	3,299	0.09%
2023/12/26	1	33.35	2	33.40	33.45	-1	3,237	-0.03%
2023/12/25	0	0.00	1	32.55	32.70	-1	3,211	-0.03%
2023/12/20	0	0.00	2	33.40	33.55	-2	3,018	-0.07%
2023/12/19	3	33.05	5	33.06	33.10	-2	3,008	-0.07%
2023/12/18	2	33.40	2	33.70	33.50	0	3,000	0.00%
2023/12/15	1	32.70	0	0.00	32.55	1	2,974	0.03%
2023/12/14	2	33.00	80	32.61	32.45	-78	3,010	-2.59%
2023/12/13	2	33.70	2	33.25	33.10	0	2,998	0.00%
2023/12/12	0	0.00	8	33.20	33.15	-8	3,037	-0.26%
2023/12/08	2	33.50	4	33.84	33.65	-2	2,985	-0.07%
2023/12/07	1	34.10	0	0.00	33.95	1	2,922	0.03%
2023/12/06	1	35.00	21	34.84	35.50	-20	2,807	-0.71%
2023/12/05	75	36.69	153	37.54	36.05	-78	2,630	-2.97%	大賣/
2023/12/04	124	33.79	27	34.29	35.35	97	1,913	5.07%	大買/
2023/12/01	7	32.07	12	32.25	32.15	-5	1,618	-0.31%
2023/11/30	3	31.30	6	31.53	31.30	-3	1,476	-0.20%
2023/11/28	14	31.26	13	31.37	31.00	1	1,408	0.07%
2023/11/13	0	0.00	1	29.15	29.00	-1	1,614	-0.06%
2023/11/08	1	28.60	0	0.00	28.60	1	1,620	0.06%
2023/11/01	3	27.40	0	0.00	27.20	3	1,598	0.19%
2023/10/31	7	28.05	0	0.00	27.40	7	1,594	0.44%
2023/10/25	0	0.00	1	28.50	28.50	-1	1,626	-0.06%
2023/10/23	0	0.00	3	28.35	28.30	-3	1,640	-0.18%
2023/10/19	0	0.00	3	29.27	29.25	-3	1,652	-0.18%
2023/09/20	0	0.00	5	31.44	30.70	-5	1,819	-0.27%
2023/09/19	0	0.00	1	30.10	30.10	-1	1,699	-0.06%
2023/09/18	1	30.05	1	30.15	30.00	0	1,641	0.00%
2023/08/28	0	0.00	1	27.90	27.90	-1	1,626	-0.06%
2023/08/24	1	28.60	1	28.55	28.55	0	1,615	0.00%
2023/08/23	2	29.05	0	0.00	28.95	2	1,600	0.12%
2023/08/18	3	30.25	11	30.80	30.50	-8	1,499	-0.53%
2023/08/17	0	0.00	5	27.60	28.10	-5	1,287	-0.39%
2023/08/15	0	0.00	1	26.90	26.85	-1	1,240	-0.08%
2023/08/09	5	27.00	0	0.00	26.85	5	1,211	0.41%
2023/08/08	1	27.30	0	0.00	27.25	1	1,191	0.08%
2023/07/28	11	28.02	7	28.11	28.05	4	1,198	0.33%
2023/07/27	2	27.75	0	0.00	27.70	2	1,187	0.17%
2023/07/19	0	0.00	2	30.60	30.55	-2	1,140	-0.18%
2023/07/18	0	0.00	1	30.65	30.70	-1	1,114	-0.09%
2023/07/17	0	0.00	2	30.83	30.80	-2	1,092	-0.18%
2023/07/13	1	30.65	0	0.00	30.50	1	1,086	0.09%
2023/07/10	10	31.10	0	0.00	31.20	10	1,056	0.95%
2023/07/05	1	31.75	0	0.00	31.70	1	1,040	0.10%
2023/07/03	0	0.00	11	31.58	31.75	-11	1,028	-1.07%
2023/06/29	10	30.05	0	0.00	30.05	10	972	1.03%
2023/06/28	2	30.25	0	0.00	30.25	2	975	0.21%
2023/06/19	11	30.67	0	0.00	30.60	11	1,098	1.00%
2023/06/15	0	0.00	2	31.05	31.10	-2	1,102	-0.18%
2023/06/14	2	30.90	10	30.90	30.80	-8	1,114	-0.72%
2023/06/12	10	30.20	0	0.00	30.20	10	1,162	0.86%
2023/06/09	0	0.00	11	30.69	30.50	-11	1,203	-0.91%
2023/06/08	1	30.40	0	0.00	30.20	1	1,226	0.08%
2023/06/07	3	29.98	2	30.08	29.95	1	1,316	0.08%
2023/06/05	1	29.20	0	0.00	29.25	1	1,469	0.07%
2023/05/25	10	29.90	0	0.00	29.80	10	2,169	0.46%
2023/05/23	20	30.30	0	0.00	30.20	20	2,200	0.91%
2023/05/10	27	30.35	10	30.15	30.40	17	2,223	0.76%
2023/05/05	0	0.00	20	30.23	30.15	-20	2,223	-0.90%
2023/05/03	5	30.82	0	0.00	30.75	5	2,226	0.22%
2023/04/26	5	30.82	0	0.00	30.95	5	2,240	0.22%
2023/04/25	10	31.46	0	0.00	31.05	10	2,234	0.45%
2023/04/19	0	0.00	47	32.40	32.20	-47	2,226	-2.11%
2023/04/18	0	0.00	1	32.85	32.55	-1	2,229	-0.04%
2023/04/12	0	0.00	1	32.35	32.30	-1	2,242	-0.04%
2023/04/07	200	32.01	0	0.00	32.20	200	2,218	9.01%	大買/鉅額交易
2023/04/06	31	31.69	0	0.00	31.65	31	2,199	1.41%
2023/03/31	0	0.00	2	31.05	31.05	-2	2,197	-0.09%
2023/03/30	0	0.00	1	30.80	30.80	-1	2,339	-0.04%
2023/03/28	0	0.00	1	31.00	31.00	-1	2,381	-0.04%
2023/03/27	1	30.90	1	31.60	31.50	0	2,422	0.00%
2023/03/24	0	0.00	1	30.85	30.85	-1	2,456	-0.04%
2023/03/23	5	31.07	100	31.20	30.90	-95	2,457	-3.87%
2023/03/20	1	33.40	0	0.00	33.10	1	2,379	0.04%
2023/03/17	0	0.00	4	33.44	33.40	-4	2,379	-0.17%
2023/03/16	2	33.00	17	33.23	33.05	-15	2,365	-0.63%
2023/03/14	1	32.80	0	0.00	33.35	1	2,310	0.04%
2023/03/13	2	33.30	2	33.10	33.40	0	2,270	0.00%
2023/03/10	10	34.42	4	33.95	33.75	6	2,230	0.27%
2023/03/09	1	34.30	1	34.80	34.30	0	2,144	0.00%
2023/03/08	8	33.13	0	0.00	33.55	8	2,054	0.39%
2023/03/07	1	33.85	1	33.50	33.85	0	1,981	0.00%
2023/03/06	3	31.90	1	32.00	31.95	2	1,855	0.11%
2023/03/03	1	31.40	2	31.73	32.10	-1	1,825	-0.05%
2023/03/02	0	0.00	1	31.00	31.25	-1	1,743	-0.06%
2023/03/01	11	30.54	0	0.00	29.85	11	1,635	0.67%
2023/02/24	3	29.88	12	29.99	30.00	-9	1,533	-0.59%
2023/02/23	0	0.00	11	28.56	28.85	-11	1,399	-0.79%
2023/02/20	0	0.00	20	27.06	27.15	-20	1,267	-1.58%
2023/02/17	1	27.00	0	0.00	26.95	1	1,270	0.08%
2023/01/31	0	0.00	6	26.45	26.45	-6	1,334	-0.45%
2023/01/13	0	0.00	10	26.05	25.95	-10	1,311	-0.76%
2023/01/06	6	25.85	0	0.00	25.85	6	1,332	0.45%
2023/01/03	100	26.90	0	0.00	26.70	100	1,330	7.52%
2022/12/23	0	0.00	3	27.00	27.25	-3	1,376	-0.22%
2022/12/22	4	27.99	3	27.73	27.60	1	1,373	0.07%
2022/12/21	2	27.15	0	0.00	27.00	2	1,268	0.16%
2022/12/20	1	27.25	1	26.75	26.50	0	1,255	0.00%
2022/12/19	10	26.70	2	26.80	26.65	8	1,267	0.63%
2022/12/16	2	27.33	0	0.00	27.30	2	1,276	0.16%
2022/12/14	1	26.85	1	26.30	26.30	0	1,301	0.00%
2022/12/12	10	26.60	0	0.00	26.35	10	1,320	0.76%
2022/12/09	31	26.48	0	0.00	26.65	31	1,336	2.32%
2022/12/08	30	26.17	8	25.93	26.25	22	1,401	1.57%
2022/12/07	0	0.00	5	25.49	25.65	-5	1,414	-0.35%
2022/12/06	0	0.00	1	26.00	25.85	-1	1,411	-0.07%
2022/12/05	0	0.00	5	26.65	26.40	-5	1,422	-0.35%
2022/12/02	1	26.55	0	0.00	26.50	1	1,430	0.07%
2022/12/01	1	27.00	0	0.00	26.70	1	1,458	0.07%
2022/11/28	4	26.28	0	0.00	26.00	4	1,450	0.28%
2022/11/25	2	25.80	2	25.90	25.80	0	1,429	0.00%
2022/11/18	0	0.00	1	25.20	25.10	-1	1,443	-0.07%
2022/11/17	0	0.00	1	25.80	25.60	-1	1,445	-0.07%
2022/11/14	0	0.00	2	25.50	25.65	-2	1,439	-0.14%
2022/11/09	5	25.05	0	0.00	25.05	5	1,430	0.35%
2022/11/08	0	0.00	8	25.16	25.00	-8	1,439	-0.56%
2022/11/07	0	0.00	1	24.35	24.50	-1	1,425	-0.07%
2022/11/03	3	23.20	0	0.00	23.25	3	1,479	0.20%
2022/11/01	0	0.00	8	23.10	23.15	-8	1,479	-0.54%
2022/10/27	1	24.05	0	0.00	24.15	1	1,482	0.07%
2022/10/26	5	23.95	0	0.00	23.85	5	1,489	0.34%
2022/10/17	0	0.00	1	23.60	23.85	-1	1,563	-0.06%
2022/10/14	4	24.33	0	0.00	24.40	4	1,622	0.25%
2022/10/13	8	24.44	0	0.00	23.60	8	1,626	0.49%
2022/10/05	0	0.00	12	26.35	26.40	-12	1,662	-0.72%
2022/10/04	0	0.00	6	25.88	26.05	-6	1,676	-0.36%
2022/10/03	0	0.00	2	24.80	25.25	-2	1,672	-0.12%
2022/09/30	4	24.15	0	0.00	24.70	4	1,681	0.24%
2022/09/29	1	25.10	0	0.00	24.85	1	1,677	0.06%
2022/09/28	8	25.20	0	0.00	24.55	8	1,683	0.48%
2022/09/27	3	26.65	0	0.00	26.45	3	1,662	0.18%
2022/09/26	3	26.50	0	0.00	26.65	3	1,662	0.18%
2022/09/21	0	0.00	1	28.50	28.15	-1	1,606	-0.06%
2022/09/19	6	27.16	1	27.20	27.10	5	1,615	0.31%
2022/09/16	0	0.00	6	28.00	28.50	-6	1,617	-0.37%
2022/09/15	1	28.40	3	28.60	28.40	-2	1,656	-0.12%
2022/09/14	0	0.00	2	27.30	27.35	-2	1,641	-0.12%
2022/09/12	5	26.24	0	0.00	26.45	5	1,712	0.29%
2022/09/08	0	0.00	3	26.10	25.85	-3	1,736	-0.17%
2022/09/07	0	0.00	1	26.15	25.95	-1	1,769	-0.06%
2022/09/06	2	26.30	10	26.47	26.10	-8	1,757	-0.46%
2022/09/05	0	0.00	7	26.20	26.20	-7	1,803	-0.39%
2022/09/02	4	26.40	0	0.00	26.20	4	1,821	0.22%
2022/09/01	3	26.77	0	0.00	26.80	3	1,814	0.17%
2022/08/31	1	27.30	0	0.00	27.15	1	1,827	0.05%
2022/08/30	3	27.42	0	0.00	27.40	3	1,827	0.16%
2022/08/29	5	27.53	0	0.00	27.45	5	1,827	0.27%
2022/08/26	1	28.95	0	0.00	28.90	1	1,844	0.05%
2022/08/24	0	0.00	10	28.45	28.25	-10	1,870	-0.53%
2022/08/15	1	29.80	7	29.56	29.70	-6	2,284	-0.26%
2022/08/12	0	0.00	1	29.60	29.60	-1	2,290	-0.04%
2022/08/11	6	29.07	0	0.00	29.05	6	2,316	0.26%
2022/08/10	1	28.45	6.1	28.85	29.10	-5.1	2,309	-0.22%
2022/08/09	10	27.85	0	0.00	27.80	10	2,289	0.44%
2022/08/08	2	27.15	0	0.00	27.55	2	2,319	0.09%
2022/08/05	2	27.73	2	27.65	27.80	0	2,339	0.00%
2022/08/04	5	27.47	1	27.00	27.20	4	2,390	0.17%
2022/08/03	3	27.70	1	27.55	27.70	2	2,408	0.08%
2022/08/02	1	28.35	1	27.95	28.05	0	2,468	0.00%
2022/08/01	1	28.30	1	28.60	28.65	0	2,518	0.00%
2022/07/29	0	0.00	1	28.95	28.75	-1	2,563	-0.04%
2022/07/28	7	28.65	2	28.65	28.55	5	2,642	0.19%
2022/07/25	1	28.20	1	28.40	28.30	0	3,082	0.00%
2022/07/22	4	28.34	12	28.53	28.55	-8	3,126	-0.26%
2022/07/21	1	28.15	7	28.49	28.00	-6	3,129	-0.19%
2022/07/19	3	26.97	3	27.55	27.20	0	3,201	0.00%
2022/07/18	1	26.40	1	26.45	26.30	0	3,266	0.00%
2022/07/15	2	26.58	135	26.22	26.10	-133	3,442	-3.86%	大賣/鉅額交易
2022/07/14	6	26.43	102	26.70	26.70	-96	3,834	-2.50%	大賣/
2022/07/13	2	27.95	2	27.88	27.95	0	3,876	0.00%
2022/07/12	1	28.30	2	27.40	27.20	-1	3,878	-0.03%
2022/07/11	2	28.85	2	28.80	28.85	0	3,917	0.00%
2022/07/08	0	0.00	5	29.05	29.00	-5	3,931	-0.13%
2022/07/07	6	28.28	1	28.05	28.30	5	3,943	0.13%
2022/07/06	2	28.25	2	28.40	28.05	0	3,955	0.00%
2022/07/05	1	27.45	11	28.11	28.25	-10	4,013	-0.25%
2022/07/04	5	27.75	0	0.00	27.50	5	4,022	0.12%
2022/07/01	7	27.70	2	28.13	27.05	5	4,030	0.12%
2022/06/30	7	29.02	2	29.23	28.80	5	4,026	0.12%
2022/06/29	11	30.22	11	30.38	30.05	0	4,032	0.00%
2022/06/28	5	30.56	1	30.50	30.95	4	4,031	0.10%
2022/06/27	16	30.73	18	30.60	31.15	-2	4,038	-0.05%
2022/06/24	5	29.25	6	29.16	29.05	-1	4,014	-0.02%
2022/06/23	1	28.45	17	28.27	28.25	-16	3,997	-0.40%
2022/06/22	10	29.00	0	0.00	28.65	10	3,961	0.25%
2022/06/21	1	29.90	1	30.20	30.10	0	3,916	0.00%
2022/06/20	19	30.86	2	30.53	29.50	17	3,901	0.44%
2022/06/17	10	32.78	2	32.93	32.60	8	3,838	0.21%
2022/06/16	6	33.98	11	33.68	33.30	-5	3,810	-0.13%
2022/06/15	2	34.48	1	34.10	34.00	1	3,793	0.03%
2022/06/14	3	34.18	32	34.39	34.45	-29	3,818	-0.76%
2022/06/13	5	35.41	1	35.40	34.95	4	3,855	0.10%
2022/06/10	5	36.24	3	36.32	36.35	2	4,016	0.05%
2022/06/09	3	36.95	7	36.71	36.80	-4	4,105	-0.10%
2022/06/08	1	37.60	2	37.35	37.35	-1	4,189	-0.02%
2022/06/07	1	37.15	1	37.15	37.35	0	4,563	0.00%
2022/06/06	2	37.43	1	37.65	37.15	1	4,673	0.02%
2022/06/02	1	37.40	1	37.40	37.35	0	4,711	0.00%
2022/06/01	3	37.37	2	37.48	37.30	1	4,814	0.02%
2022/05/31	6	37.82	4	37.16	37.15	2	4,948	0.04%
2022/05/30	1	37.70	0	0.00	37.85	1	5,023	0.02%
2022/05/27	3	37.80	3	37.70	37.75	0	5,214	0.00%
2022/05/26	14	37.54	16	37.84	37.80	-2	5,552	-0.04%
2022/05/25	12	36.47	15	36.72	36.90	-3	5,826	-0.05%
2022/05/24	23	36.13	24.1	36.42	36.15	-1.1	5,823	-0.02%
2022/05/23	6	35.98	2	35.60	35.70	4	5,800	0.07%
2022/05/20	16	34.46	17	34.48	34.30	-1	5,765	-0.02%
2022/05/19	5	33.40	0	0.00	33.85	5	5,912	0.08%
2022/05/18	6	34.72	5	34.72	34.65	1	5,928	0.02%
2022/05/17	5	34.96	4	34.46	34.45	1	5,920	0.02%
2022/05/16	8	34.90	2	34.93	35.15	6	5,894	0.10%
2022/05/13	2	35.25	1	35.50	35.20	1	5,874	0.02%
2022/05/12	17	36.00	7	36.68	35.00	10	5,865	0.17%
2022/05/11	2	36.28	1	36.20	36.05	1	5,827	0.02%
2022/05/10	1	35.80	3	36.40	36.45	-2	5,829	-0.03%
2022/05/09	15	37.72	13	36.47	36.40	2	5,782	0.03%
2022/05/06	1	37.15	1	37.55	37.80	0	5,754	0.00%
2022/05/05	0	0.00	1	38.15	38.15	-1	5,736	-0.02%
2022/05/04	14	38.01	20	38.34	37.95	-6	5,665	-0.11%
2022/05/03	2	36.55	1	36.80	36.95	1	5,519	0.02%
2022/04/29	57	37.68	76	38.11	37.75	-19	5,440	-0.35%
2022/04/28	22	36.01	4	36.06	36.20	18	5,269	0.34%
2022/04/27	12	35.00	2	35.88	35.45	10	5,215	0.19%
2022/04/26	3	36.77	3	36.62	36.05	0	5,199	0.00%
2022/04/25	4	36.85	2	36.48	36.40	2	5,137	0.04%
2022/04/22	9	38.47	9.1	38.80	38.70	-0.1	5,069	0.00%
2022/04/21	45	38.70	26	38.97	39.00	19	4,998	0.38%
2022/04/20	10	38.92	56	39.12	38.40	-46	4,826	-0.95%
2022/04/19	3	36.70	11	37.34	36.85	-8	4,454	-0.18%
2022/04/18	12	36.10	1	35.75	35.75	11	4,411	0.25%
2022/04/15	0	0.00	4	37.35	37.05	-4	4,384	-0.09%
2022/04/14	5	37.00	16	37.11	36.85	-11	4,347	-0.25%
2022/04/13	3	36.05	3	36.77	36.75	0	4,339	0.00%
2022/04/12	21	36.40	21	35.73	35.70	0	4,323	0.00%
2022/04/11	11	37.14	16	36.95	36.55	-5	4,313	-0.12%
2022/04/08	6	35.77	5	36.21	36.65	1	4,272	0.02%
2022/04/07	6	36.70	6	35.40	35.20	0	4,266	0.00%
2022/04/06	5	36.85	5	36.80	36.85	0	4,259	0.00%
2022/04/01	1	36.10	1	36.60	36.80	0	4,250	0.00%
2022/03/31	22	36.19	1	36.30	36.20	21	4,237	0.50%
2022/03/30	2	36.10	9	35.93	36.15	-7	4,257	-0.16%
2022/03/29	5	35.72	6	35.93	35.95	-1	4,255	-0.02%
2022/03/28	2	35.10	3	35.07	35.50	-1	4,244	-0.02%
2022/03/25	1	34.85	1	34.85	34.85	0	4,305	0.00%
2022/03/24	0	0.00	6	35.92	35.65	-6	4,309	-0.14%
2022/03/23	7	35.78	7	35.64	35.55	0	4,386	0.00%
2022/03/22	1	35.70	0	0.00	35.55	1	4,418	0.02%
2022/03/18	11	35.92	11	35.74	36.05	0	4,515	0.00%
2022/03/17	6	35.81	8	35.94	36.05	-2	4,523	-0.04%
2022/03/16	2	35.15	3	35.40	35.30	-1	4,524	-0.02%
2022/03/15	23	37.35	20	37.47	36.15	3	4,513	0.07%
2022/03/14	3	37.70	8	37.39	37.10	-5	4,523	-0.11%
2022/03/11	1	37.15	2	37.10	37.10	-1	4,531	-0.02%
2022/03/10	56	37.55	55	37.61	37.25	1	4,535	0.02%
2022/03/09	10	35.21	15	34.97	35.95	-5	4,249	-0.12%
2022/03/08	3	34.92	2	34.35	33.60	1	4,286	0.02%
2022/03/07	9	36.89	9	36.28	35.55	0	4,270	0.00%
2022/03/04	23	37.46	20	37.79	37.35	3	4,258	0.07%
2022/03/03	27	37.09	7	37.10	37.10	20	4,153	0.48%
2022/03/02	37	37.52	23	37.79	37.05	14	4,109	0.34%
2022/03/01	14	37.30	8	36.98	37.00	6	3,904	0.15%
2022/02/25	1	36.25	24	37.57	37.70	-23	3,571	-0.64%
2022/02/24	8	35.58	12	35.51	34.30	-4	3,230	-0.12%
2022/02/23	19	35.56	25	35.59	35.50	-6	3,257	-0.18%
2022/02/22	3	35.42	3	34.53	34.60	0	3,247	0.00%
2022/02/21	24	36.01	20	35.69	35.55	4	3,245	0.12%
2022/02/18	1	35.60	8	34.80	35.50	-7	3,135	-0.22%
2022/02/17	1	34.30	1	34.20	34.20	0	3,164	0.00%
2022/02/16	11	34.59	11	34.47	34.40	0	3,221	0.00%
2022/02/15	1	34.40	1	34.60	34.00	0	3,303	0.00%
2022/02/14	1	34.60	9	35.06	34.50	-8	3,446	-0.23%
2022/02/11	1	35.25	0	0.00	35.10	1	3,654	0.03%
2022/02/10	12	35.13	26	35.51	35.25	-14	3,859	-0.36%
2022/02/09	1	34.85	4	34.94	35.00	-3	3,916	-0.08%
2022/02/08	3	34.27	6.3	34.14	34.55	-3.3	3,933	-0.08%
2022/02/07	1	32.50	2	32.60	33.75	-1	3,988	-0.03%
2022/01/26	1	31.85	1	31.75	31.60	0	4,162	0.00%
2022/01/25	12	31.30	1	31.30	31.00	11	4,236	0.26%
2022/01/24	6	32.03	1	32.10	32.30	5	4,257	0.12%
2022/01/21	12	32.52	1	32.40	32.40	11	4,301	0.26%
2022/01/20	1	33.10	2	33.55	33.60	-1	4,323	-0.02%
2022/01/19	2	33.83	2	33.68	33.30	0	4,359	0.00%
2022/01/18	1	34.30	1	34.65	34.10	0	4,383	0.00%
2022/01/17	1	33.75	9	34.22	34.35	-8	4,438	-0.18%
2022/01/14	7	33.95	1	34.05	34.10	6	4,507	0.13%
2022/01/13	12	34.69	2	34.70	34.45	10	4,575	0.22%
2022/01/12	12	34.55	1	34.55	34.60	11	4,620	0.24%
2022/01/11	1	35.60	1	35.85	35.00	0	4,653	0.00%
2022/01/10	1	35.60	1	35.40	35.40	0	4,749	0.00%
2022/01/07	1	35.75	1	35.60	35.55	0	4,793	0.00%
2022/01/06	2	36.60	14	36.57	36.40	-12	4,895	-0.25%
2022/01/05	1	36.80	6	37.08	36.65	-5	4,971	-0.10%
2022/01/04	1	36.75	2	36.73	36.85	-1	5,069	-0.02%
2022/01/03	21	36.65	1	36.75	36.70	20	5,349	0.37%
2021/12/30	3	37.23	2	37.10	37.15	1	5,541	0.02%
2021/12/29	7	37.51	1	37.65	37.30	6	5,627	0.11%
2021/12/28	6	37.74	11	37.65	37.40	-5	5,745	-0.09%
2021/12/27	1	37.20	1	37.05	37.05	0	5,991	0.00%
2021/12/24	1	37.70	8	37.78	37.25	-7	6,528	-0.11%
2021/12/23	10	37.70	1	37.65	37.55	9	6,656	0.14%
2021/12/22	4	38.44	4	38.00	38.05	0	6,735	0.00%
2021/12/21	1	37.15	2	37.98	38.30	-1	6,770	-0.01%
2021/12/20	6	37.90	2	37.60	37.60	4	6,739	0.06%
2021/12/17	2	38.28	12	38.55	38.00	-10	6,768	-0.15%
2021/12/16	8	37.91	1	37.85	37.70	7	6,719	0.10%
2021/12/15	1	36.85	2	37.88	38.10	-1	6,734	-0.01%
2021/12/14	11	37.22	1	36.80	36.85	10	6,737	0.15%
2021/12/13	2	38.15	3	38.47	38.25	-1	6,729	-0.01%
2021/12/10	11	38.01	11	38.27	38.00	0	6,800	0.00%
2021/12/09	3	39.13	18	39.28	38.95	-15	6,843	-0.22%
2021/12/08	9	39.62	25	39.83	39.40	-16	6,923	-0.23%
2021/12/07	17	38.17	18	38.64	38.85	-1	6,797	-0.01%
2021/12/06	1	38.50	15	38.16	38.35	-14	6,772	-0.21%
2021/12/03	17	37.56	4	37.13	37.10	13	6,759	0.19%
2021/12/02	14	38.23	9	38.23	38.05	5	6,874	0.07%
2021/12/01	6	37.28	11	37.07	37.75	-5	6,846	-0.07%
2021/11/30	2	36.88	24	37.13	37.80	-22	6,976	-0.32%
2021/11/29	1	36.35	0	0.00	35.85	1	7,112	0.01%
2021/11/26	18	36.28	9	36.40	35.85	9	7,262	0.12%
2021/11/25	1	37.60	9	37.56	37.60	-8	7,363	-0.11%
2021/11/24	0	0.00	5	37.40	37.30	-5	7,560	-0.07%
2021/11/23	8	36.68	0	0.00	36.45	8	7,707	0.10%
2021/11/22	0	0.00	20	37.25	37.25	-20	7,920	-0.25%
2021/11/19	21	36.47	7.3	36.38	35.65	13.7	8,291	0.17%
2021/11/18	8	36.53	3	36.60	36.60	5	9,527	0.05%
2021/11/17	5	36.82	9	36.38	36.35	-4	10,128	-0.04%
2021/11/16	5	37.41	6	37.55	37.35	-1	11,082	-0.01%
2021/11/15	1	37.25	1	36.60	36.25	0	12,804	0.00%
2021/11/12	10	37.56	3	37.22	37.20	7	13,189	0.05%
2021/11/11	26.5	38.66	11	37.84	37.60	15.5	13,202	0.12%
2021/11/10	15	38.60	5	38.71	38.60	10	13,197	0.08%
2021/11/09	21	37.78	6	37.65	37.70	15	13,187	0.11%
2021/11/08	3	36.27	7	36.35	37.00	-4	13,101	-0.03%
2021/11/05	6	35.49	4	35.56	35.65	2	13,150	0.02%
2021/11/04	8	36.51	17	36.49	35.70	-9	13,196	-0.07%
2021/11/03	26	36.81	18	37.14	36.30	8	13,227	0.06%
2021/11/02	0	0.00	21	36.21	35.75	-21	13,285	-0.16%
2021/11/01	12	35.05	8	35.61	35.10	4	13,263	0.03%
2021/10/29	6	35.23	13	34.92	35.05	-7	13,282	-0.05%
2021/10/27	12	34.84	32	35.00	34.80	-20	13,479	-0.15%
2021/10/26	3	35.82	4	35.74	35.55	-1	13,721	-0.01%
2021/10/25	2	35.80	25	36.03	36.10	-23	14,064	-0.16%
2021/10/22	13	35.33	1	35.80	35.10	12	14,253	0.08%
2021/10/21	3	36.30	3	37.08	36.30	0	14,440	0.00%
2021/10/20	2	36.83	4	37.14	36.15	-2	14,514	-0.01%
2021/10/19	2	37.25	22	36.95	36.80	-20	14,714	-0.14%
2021/10/18	17	35.25	6	35.89	36.55	11	14,926	0.07%
2021/10/15	3	37.08	5	36.91	37.55	-2	15,193	-0.01%
2021/10/14	6	36.98	27	37.03	37.10	-21	15,365	-0.14%
2021/10/13	3	37.27	10	37.01	36.60	-7	15,527	-0.05%
2021/10/12	33	37.16	14	37.12	37.10	19	16,527	0.11%
2021/10/08	36	40.92	27	40.37	40.20	9	17,224	0.05%
2021/10/07	13	40.62	19	40.35	40.95	-6	17,533	-0.03%
2021/10/06	5	38.37	8	38.36	37.25	-3	17,915	-0.02%
2021/10/05	5	37.84	6	37.98	39.45	-1	18,252	-0.01%
2021/10/04	17	39.80	3	41.50	38.85	14	18,607	0.08%
2021/10/01	33	43.73	28	45.57	43.10	5	19,128	0.03%
2021/09/30	9	43.76	8	43.98	44.80	1	19,679	0.01%
2021/09/29	0	0.00	3	43.67	42.60	-3	20,483	-0.01%
2021/09/28	26	43.52	5	43.29	43.15	21	21,363	0.10%
2021/09/27	6	45.38	8	45.48	44.70	-2	23,276	-0.01%
2021/09/24	2	45.00	2	45.30	45.40	0	25,526	0.00%
2021/09/23	11	44.87	11	44.97	44.40	0	26,866	0.00%
2021/09/22	0	0.00	26	44.55	44.00	-26	28,031	-0.09%
2021/09/17	1	45.15	1	45.10	45.05	0	29,307	0.00%
2021/09/15	4	45.33	4	45.26	45.65	0	31,814	0.00%
2021/09/14	4	45.69	7	45.11	44.75	-3	32,592	-0.01%
2021/09/13	7	46.89	6	45.98	45.65	1	34,744	0.00%
2021/09/10	1	44.90	4	45.58	45.75	-3	34,972	-0.01%
2021/09/09	11	45.95	5	45.12	45.10	6	35,510	0.02%
2021/09/08	3	46.12	3	45.90	46.40	0	36,297	0.00%
2021/09/07	20	46.31	11	47.12	45.80	9	37,140	0.02%
2021/09/06	2	46.20	7	46.12	45.05	-5	37,787	-0.01%
2021/09/03	17	47.63	5	46.61	47.40	12	38,385	0.03%
2021/09/02	20	47.82	22	49.06	48.70	-2	38,491	-0.01%
2021/09/01	14	48.66	4	47.48	47.45	10	39,147	0.03%
2021/08/31	5	50.88	6	50.24	50.10	-1	39,133	0.00%
2021/08/30	7	52.29	8	51.95	51.40	-1	39,309	0.00%
2021/08/27	13	51.55	3	52.50	50.90	10	39,498	0.03%
2021/08/26	14	53.56	2	54.30	53.30	12	40,366	0.03%
2021/08/25	19	53.19	16	53.05	54.00	3	40,832	0.01%
2021/08/24	48	54.66	53	54.51	53.50	-5	40,500	-0.01%
2021/08/23	18	52.53	34	52.49	52.90	-16	39,337	-0.04%
2021/08/20	48	49.05	35	48.57	48.10	13	38,826	0.03%
2021/08/19	33	50.30	49.5	51.48	49.25	-16.5	37,905	-0.04%
2021/08/18	3	45.10	8	45.43	47.85	-5	36,185	-0.01%
2021/08/17	2	44.30	17	43.59	43.50	-15	35,898	-0.04%
2021/08/16	6	44.74	0	0.00	43.35	6	36,036	0.02%
2021/08/13	2	45.98	7	45.56	44.80	-5	36,035	-0.01%
2021/08/12	1	43.30	8	44.25	45.25	-7	35,960	-0.02%
2021/08/11	13	43.92	4	41.98	43.15	9	36,021	0.02%
2021/08/10	10	45.07	14	45.46	44.25	-4	36,403	-0.01%
2021/08/09	4	45.50	1	45.15	45.00	3	36,597	0.01%
2021/08/06	7	46.05	36	46.53	45.70	-29	36,906	-0.08%
2021/08/05	3	44.65	3	45.15	44.10	0	36,977	0.00%
2021/08/04	1	45.60	1	45.80	45.45	0	37,239	0.00%
2021/08/03	21	45.16	6	45.13	45.35	15	37,965	0.04%
2021/08/02	2	44.28	24	43.61	45.60	-22	38,908	-0.06%
2021/07/30	22	45.98	49	46.65	44.50	-27	39,585	-0.07%
2021/07/29	34.2	45.93	13	46.49	47.95	21.2	40,372	0.05%
2021/07/28	31.5	44.18	6	44.10	44.35	25.5	40,923	0.06%
2021/07/27	11	46.35	18	46.29	44.60	-7	42,247	-0.02%
2021/07/26	13	48.97	5	48.69	48.00	8	42,885	0.02%
2021/07/23	6	50.11	8	50.69	50.00	-2	43,277	0.00%
2021/07/22	7	49.34	15	49.18	48.70	-8	43,697	-0.02%
2021/07/21	56	52.49	43	49.83	50.00	13	44,865	0.03%
2021/07/20	13	54.50	13	53.01	53.90	0	44,736	0.00%
2021/07/19	32.3	57.24	24	56.88	56.40	8.3	45,062	0.02%
2021/07/16	61	60.14	62	60.70	57.00	-1	45,618	0.00%
2021/07/15	58	57.21	60	58.93	59.50	-2	45,165	0.00%
2021/07/14	23	56.02	22	57.05	54.10	1	44,444	0.00%
2021/07/13	37	60.30	36	59.81	57.90	1	43,927	0.00%
2021/07/12	22	62.32	23	64.27	61.70	-1	43,658	0.00%
2021/07/09	35.2	64.46	11	64.09	63.00	24.2	43,275	0.06%
2021/07/08	81	67.12	42	67.16	66.40	39	43,108	0.09%
2021/07/07	56.3	67.65	99	65.94	66.50	-42.7	42,533	-0.10%
2021/07/06	23.5	69.13	26	69.34	66.90	-2.5	41,570	-0.01%
2021/07/05	64	70.26	25	69.11	67.80	39	40,676	0.10%
2021/07/02	78.3	73.90	69	73.88	73.80	9.3	39,759	0.02%
2021/07/01	116	70.46	152	69.96	71.90	-36	37,866	-0.10%	大買/大賣/
2021/06/30	93.5	62.33	24	63.46	65.50	69.5	35,676	0.19%
2021/06/29	57.3	60.81	50	60.67	59.60	7.3	34,377	0.02%
2021/06/28	77	61.11	67	62.58	62.00	10	33,307	0.03%
2021/06/25	22	58.95	18	59.47	58.10	4	32,053	0.01%
2021/06/24	63	58.06	42	58.30	57.70	21	31,133	0.07%
2021/06/23	22.2	56.79	7	57.79	55.90	15.2	29,731	0.05%
2021/06/22	107	61.66	79.3	61.93	62.10	27.8	28,969	0.10%	大買/
2021/06/21	2	56.65	3.1	57.30	57.30	-1.1	26,873	0.00%
2021/06/18	21	50.30	26.1	51.63	52.10	-5.1	26,952	-0.02%
2021/06/17	32	46.05	40	47.49	47.40	-8	26,789	-0.03%
2021/06/16	52	46.94	75	46.10	44.85	-23	26,399	-0.09%
2021/06/15	23	45.77	24	46.18	46.50	-1	25,661	0.00%
2021/06/11	4	44.26	5	44.16	43.75	-1	24,840	0.00%
2021/06/10	5	41.21	18	40.76	42.05	-13	24,204	-0.05%
2021/06/09	36	44.19	75	43.51	42.75	-39	24,087	-0.16%
2021/06/08	3	40.62	8	43.59	43.60	-5	23,307	-0.02%
2021/06/07	20	39.00	6	40.92	39.65	14	23,151	0.06%
2021/06/04	26	44.88	31	45.01	42.60	-5	22,848	-0.02%
2021/06/03	47	47.16	84	47.98	46.00	-37	22,487	-0.16%
2021/06/02	5	44.23	26	46.11	46.20	-21	21,492	-0.10%
2021/06/01	1	42.00	4	40.61	42.00	-3	20,843	-0.01%
2021/05/31	3	38.72	0	0.00	38.20	3	20,722	0.01%
2021/05/28	6	36.59	7	38.16	38.40	-1	20,617	0.00%
2021/05/27	12	36.81	8	36.35	36.40	4	20,505	0.02%
2021/05/26	0	0.00	4	36.14	35.85	-4	20,438	-0.02%
2021/05/25	5	36.55	2	36.60	36.00	3	20,370	0.01%
2021/05/24	13	37.56	6	38.72	37.55	7	20,229	0.03%
2021/05/21	0	0.00	14	35.26	35.40	-14	20,027	-0.07%
2021/05/20	5	34.45	2	35.35	32.20	3	19,942	0.02%
2021/05/19	8	33.13	4	33.26	35.00	4	19,994	0.02%
2021/05/18	13	32.43	6	32.12	33.00	7	19,882	0.04%
2021/05/17	3	30.78	12	30.52	30.00	-9	19,380	-0.05%
2021/05/14	4	34.28	0	0.00	33.30	4	19,113	0.02%
2021/05/13	17	37.11	57	37.01	37.00	-40	18,689	-0.21%
2021/05/12	26	41.94	11	42.83	41.10	15	18,363	0.08%
2021/05/11	37	49.21	115	48.73	45.65	-78	18,059	-0.43%	大賣/
2021/05/10	85.1	50.46	133	50.91	50.70	-47.9	17,286	-0.28%	大賣/
2021/05/07	31.3	47.81	17	48.46	48.65	14.3	16,230	0.09%
2021/05/06	51	48.64	67	48.29	48.70	-16	15,395	-0.10%
2021/05/05	50	46.10	69	46.34	46.85	-19	14,341	-0.13%
2021/05/04	211	47.82	71	45.05	42.60	140	13,422	1.04%	大買/鉅額交易
2021/05/03	15	45.85	66	45.82	46.35	-51	11,865	-0.43%
2021/04/29	43	40.73	36	41.38	42.15	7	10,976	0.06%
2021/04/28	63	41.18	10	41.13	40.45	53	10,444	0.51%
2021/04/27	35	41.58	62	42.11	41.15	-27	9,815	-0.28%
2021/04/26	43	37.81	49	36.90	38.35	-6	8,392	-0.07%
2021/04/23	9	35.64	48	36.18	34.90	-39	8,181	-0.48%
2021/04/22	33	38.74	60	37.75	37.70	-27	7,717	-0.35%
2021/04/21	36	36.43	5	36.50	36.55	31	6,984	0.44%
2021/04/20	0	0.00	5	33.25	33.25	-5	6,430	-0.08%
2021/04/19	0	0.00	5	30.25	30.25	-5	6,433	-0.08%
2021/04/16	44	26.00	49	27.47	27.50	-5	6,441	-0.08%
2021/04/15	45	24.92	45	24.92	25.00	0	6,136	0.00%
2021/04/14	64	25.56	61	25.16	25.10	3	6,147	0.05%
2021/04/13	10	24.75	0	0.00	25.00	10	5,884	0.17%
2021/04/12	5	24.25	0	0.00	24.45	5	5,737	0.09%
2021/04/07	0	0.00	1	24.05	24.15	-1	5,875	-0.02%
2021/04/06	0	0.00	9	24.13	23.95	-9	6,068	-0.15%
2021/03/31	1	24.00	1	24.30	24.00	0	6,138	0.00%
2021/03/30	1	24.00	1	23.85	24.15	0	6,039	0.00%
2021/03/29	1	24.30	0	0.00	24.50	1	6,021	0.02%
2021/03/26	0	0.00	10	23.50	23.30	-10	6,007	-0.17%
2021/03/25	0	0.00	1	22.75	22.80	-1	6,218	-0.02%
2021/03/24	1	23.60	0	0.00	23.75	1	6,263	0.02%
2021/03/23	5	24.45	0	0.00	23.95	5	6,132	0.08%
2021/03/22	3	24.77	35	25.25	25.40	-32	5,703	-0.56%
2021/03/19	8	23.37	38	23.51	23.10	-30	5,313	-0.56%
2021/03/18	1.1	21.96	0	0.00	22.10	1.1	4,872	0.02%
2021/03/17	1	20.95	0	0.00	21.05	1	4,723	0.02%
2021/03/15	0	0.00	1	21.45	21.60	-1	4,931	-0.02%
2021/03/12	2	20.50	22	20.51	20.65	-20	4,930	-0.41%
2021/03/11	0	0.00	1	20.25	20.10	-1	4,846	-0.02%
2021/03/10	1	20.00	0	0.00	20.15	1	4,855	0.02%
2021/03/09	1	20.45	2	20.35	20.45	-1	4,957	-0.02%
2021/03/05	1	20.35	0	0.00	19.85	1	4,905	0.02%
2021/03/03	1	19.95	0	0.00	20.00	1	5,120	0.02%
2021/02/22	9	20.31	3	20.35	20.45	6	5,318	0.11%
2021/02/19	16	20.00	0	0.00	20.35	16	5,282	0.30%
2021/02/04	4	17.70	0	0.00	17.80	4	5,065	0.08%
2021/01/20	10	18.65	0	0.00	18.55	10	4,879	0.20%
2021/01/19	20	19.23	0	0.00	19.30	20	4,835	0.41%
2021/01/18	20	19.46	0	0.00	19.70	20	4,820	0.41%
2021/01/14	0	0.00	1	21.30	21.05	-1	4,714	-0.02%
2021/01/13	0	0.00	1	21.15	20.70	-1	4,597	-0.02%
2021/01/11	0	0.00	20	21.09	21.40	-20	4,403	-0.45%
2021/01/07	20	20.00	0	0.00	20.10	20	4,264	0.47%
2021/01/06	0	0.00	2	21.00	20.75	-2	4,187	-0.05%
2021/01/04	2	22.25	23	22.57	22.15	-21	4,051	-0.52%
2020/12/30	0	0.00	10	20.85	20.75	-10	3,693	-0.27%
2020/12/29	13	22.70	2	22.03	21.25	11	3,641	0.30%
2020/12/28	26	21.73	6	21.43	21.70	20	3,379	0.59%
2020/12/24	2	20.15	0	0.00	19.95	2	3,096	0.06%
2020/12/23	2	20.15	0	0.00	20.15	2	3,071	0.07%
2020/12/22	4	21.13	1	21.45	20.40	3	3,005	0.10%
2020/12/21	36	22.04	41	22.16	21.65	-5	2,836	-0.18%
2020/12/18	13	20.62	43	20.70	20.80	-30	2,502	-1.20%
2020/12/16	10	19.80	1	19.95	19.80	9	2,315	0.39%
2020/12/15	0	0.00	9	19.89	19.75	-9	2,281	-0.39%
2020/12/14	10	20.10	0	0.00	19.90	10	2,219	0.45%
2020/12/10	5	20.22	7	19.99	20.20	-2	2,117	-0.09%
2020/12/09	6	20.64	28	20.90	20.75	-22	2,056	-1.07%
2020/12/08	10	19.95	3	19.75	19.75	7	1,788	0.39%
2020/12/03	3	19.82	17	19.94	19.70	-14	1,583	-0.88%
2020/11/30	2	19.75	5	20.11	19.75	-3	1,407	-0.21%
2020/11/27	9	19.73	1	19.80	19.80	8	1,337	0.60%
2020/11/26	1	19.30	1	19.65	19.65	0	1,113	0.00%
2020/11/25	0	0.00	28	18.00	17.90	-28	881	-3.18%
2020/11/23	0	0.00	2	17.75	17.55	-2	850	-0.24%
2020/11/12	0	0.00	1	17.35	17.40	-1	810	-0.12%
2020/11/06	0	0.00	3	16.55	16.60	-3	802	-0.37%
2020/10/23	1	17.00	0	0.00	17.15	1	766	0.13%
2020/10/15	1	16.50	0	0.00	16.50	1	758	0.13%
2020/10/07	0	0.00	2	17.20	17.30	-2	763	-0.26%
2020/09/28	2	16.95	0	0.00	17.05	2	769	0.26%
2020/09/24	5	16.30	0	0.00	16.30	5	786	0.64%
2020/09/23	10	16.55	0	0.00	16.55	10	788	1.27%
2020/09/22	50	16.75	0	0.00	16.75	50	787	6.35%
2020/09/17	0	0.00	1	16.85	16.80	-1	790	-0.13%
2020/09/14	41	16.80	0	0.00	16.85	41	814	5.03%
2020/09/11	41	16.73	28	16.70	16.75	13	826	1.57%
2020/09/10	20	16.96	0	0.00	16.90	20	817	2.45%
2020/09/09	0	0.00	1	17.10	17.15	-1	810	-0.12%
2020/09/08	1	17.20	0	0.00	17.10	1	804	0.12%
2020/09/07	2	17.50	1	17.15	17.65	1	778	0.13%
2020/09/04	1	17.00	0	0.00	17.00	1	743	0.13%
2020/09/02	12	17.10	0	0.00	17.15	12	740	1.62%
2020/08/31	7	17.40	0	0.00	17.40	7	761	0.92%
2020/08/28	8	16.85	0	0.00	16.85	8	744	1.07%
2020/08/26	0	0.00	30	17.45	17.40	-30	742	-4.04%
2020/08/25	3	16.95	3	17.00	16.95	0	699	0.00%
2020/08/24	28	16.64	0	0.00	16.65	28	688	4.07%
2020/08/18	0	0.00	1	17.00	16.95	-1	651	-0.15%
2020/08/17	1	17.15	0	0.00	17.05	1	644	0.16%
2020/08/14	0	0.00	3	16.38	16.55	-3	601	-0.50%
2020/08/10	1	15.80	0	0.00	16.15	1	574	0.17%
2020/08/03	1	15.60	0	0.00	15.50	1	605	0.17%
2020/07/24	1	15.55	0	0.00	15.55	1	650	0.15%
2020/07/16	10	15.80	0	0.00	15.75	10	670	1.49%
2020/07/13	35	15.99	0	0.00	16.05	35	669	5.23%
2020/07/10	35	16.05	0	0.00	16.05	35	676	5.18%
2020/07/09	30	16.30	0	0.00	16.25	30	667	4.50%
2020/07/08	0	0.00	1	16.45	16.45	-1	660	-0.15%
2020/07/06	1	16.40	0	0.00	16.45	1	670	0.15%
2020/06/18	0	0.00	6	16.60	16.65	-6	639	-0.94%
2020/06/11	0	0.00	2	16.50	16.15	-2	658	-0.30%
2020/06/10	2	16.60	6	16.57	16.60	-4	654	-0.61%
2020/06/09	1	16.70	0	0.00	16.70	1	664	0.15%
2020/06/08	0	0.00	1	16.95	16.80	-1	672	-0.15%
2020/06/05	6	16.50	10	16.69	16.60	-4	658	-0.61%
2020/06/04	0	0.00	1	16.45	16.30	-1	644	-0.16%
2020/06/03	0	0.00	1	16.35	16.30	-1	643	-0.16%
2020/05/07	1	15.65	1	15.75	15.80	0	582	0.00%
2020/05/05	4	15.73	0	0.00	15.75	4	571	0.70%
2020/05/04	2	15.78	0	0.00	15.70	2	571	0.35%
2020/04/30	15	15.95	0	0.00	16.10	15	571	2.63%
2020/04/29	32	15.70	0	0.00	15.75	32	574	5.57%
2020/04/08	0	0.00	10	14.30	14.40	-10	489	-2.04%
2020/03/30	2	13.50	0	0.00	13.50	2	464	0.43%
2020/03/25	0	0.00	50	13.26	13.30	-50	462	-10.81%
2020/03/19	1	12.45	0	0.00	12.30	1	456	0.22%
2020/03/17	21	12.90	0	0.00	12.85	21	429	4.89%
2020/03/13	30	13.65	0	0.00	13.70	30	410	7.31%
2020/03/12	10	14.90	0	0.00	14.95	10	392	2.55%
2020/02/07	0	0.00	10	16.25	16.40	-10	370	-2.70%
2020/02/04	5	15.80	0	0.00	15.90	5	376	1.33%
2020/01/08	0	0.00	1	17.70	17.70	-1	364	-0.27%
2019/12/24	1	17.70	0	0.00	17.70	1	431	0.23%
2019/12/04	1	18.20	0	0.00	18.20	1	503	0.20%
2019/11/26	1	18.15	0	0.00	18.15	1	591	0.17%
2019/11/12	1	17.75	0	0.00	17.85	1	690	0.14%
2019/11/07	1	18.30	0	0.00	18.05	1	728	0.14%
2019/11/06	0	0.00	50	18.42	18.30	-50	729	-6.85%
2019/11/05	0	0.00	50	18.25	18.30	-50	736	-6.79%
2019/11/04	0	0.00	5	18.25	18.25	-5	750	-0.67%
2019/10/31	2	18.50	1	18.50	18.45	1	785	0.13%
2019/10/30	0	0.00	1	18.75	18.75	-1	785	-0.13%
2019/10/25	0	0.00	2	18.85	18.80	-2	842	-0.24%
2019/10/23	0	0.00	2	18.75	18.75	-2	908	-0.22%
2019/10/14	0	0.00	1	19.10	19.10	-1	1,257	-0.08%
2019/10/02	2	18.83	0	0.00	18.80	2	1,328	0.15%
2019/09/27	0	0.00	8	19.15	19.10	-8	1,361	-0.59%
2019/09/20	1	19.65	0	0.00	19.65	1	1,447	0.07%
2019/08/23	0	0.00	1	19.65	19.60	-1	1,452	-0.07%
2019/08/22	1	19.70	1	19.45	19.45	0	1,452	0.00%
2019/08/21	0	0.00	1	21.05	21.05	-1	1,439	-0.07%
2019/08/15	0	0.00	7	20.30	20.30	-7	1,412	-0.50%
2019/08/13	1	20.85	0	0.00	20.55	1	1,431	0.07%
2019/07/30	3	22.40	0	0.00	22.30	3	1,470	0.20%
2019/07/24	5	23.35	0.1	23.20	23.00	4.9	1,528	0.32%
2019/07/23	1	23.40	0	23.70	23.75	1	1,536	0.07%
2019/07/22	10	23.83	10	23.50	23.70	0	1,505	0.00%
2019/07/19	1	22.80	0	0.00	22.95	1	1,445	0.07%
2019/07/18	3	22.60	36	22.69	21.95	-33	1,396	-2.36%
2019/07/17	5	21.80	0	0.00	22.00	5	1,277	0.39%
2019/07/08	2	20.60	2	20.85	20.60	0	1,222	0.00%
2019/07/05	4	20.68	14	20.68	20.75	-10	1,210	-0.83%
2019/07/03	15	20.03	0	0.00	20.10	15	1,163	1.29%
2019/06/27	18	20.24	11	19.95	19.95	7	1,127	0.62%
2019/06/13	5	19.20	0	0.00	19.20	5	1,055	0.47%
2019/06/06	0	19.40	0	0.00	19.40	0	1,041	0.00%
2019/06/04	0	0.00	5	19.45	19.45	-5	1,031	-0.48%
2019/05/31	0.1	19.85	0	0.00	19.85	0.1	1,015	0.01%
2019/05/29	0	0.00	5	19.70	19.65	-5	993	-0.50%
2019/05/22	0	0.00	11	19.55	19.55	-11	984	-1.12%
2019/05/16	10	19.00	2	19.10	18.90	8	965	0.83%
2019/05/09	5	18.85	0	0.00	18.60	5	945	0.53%
2019/05/08	1	19.00	0	0.00	19.10	1	943	0.11%
2019/05/07	7	19.54	0	0.00	19.25	7	932	0.75%
2019/05/06	0	0.00	1	19.30	19.30	-1	869	-0.12%
2019/05/03	0	0.00	1	19.95	19.75	-1	838	-0.12%
2019/05/02	0	0.00	21	19.50	19.55	-21	807	-2.60%
2019/04/30	2	19.30	2	19.25	19.45	0	793	0.00%
2019/04/29	0	0.00	20	18.95	19.20	-20	745	-2.68%
2019/04/26	0	0.00	2	18.25	18.40	-2	720	-0.28%
2019/04/24	20	18.45	0	0.00	18.50	20	736	2.72%
2019/04/22	6	18.59	3	18.60	18.55	3	750	0.40%
2019/04/19	1	18.40	1	18.35	18.35	0	747	0.00%
2019/04/16	0	0.00	4	18.35	18.35	-4	727	-0.55%
2019/04/15	0	0.00	21	18.24	18.30	-21	724	-2.90%
2019/04/08	0	0.00	10	18.15	18.25	-10	725	-1.38%
2019/03/19	0	0.00	10	18.05	18.05	-10	844	-1.18%
2019/02/25	0	0.00	17	17.95	17.95	-17	1,186	-1.43%
2019/02/14	6	17.72	0	0.00	17.60	6	1,418	0.42%
2019/01/29	10	17.38	0	0.00	17.50	10	1,519	0.66%
2019/01/22	8	17.83	0	0.00	17.80	8	1,640	0.49%
2019/01/17	0	0.00	1	17.85	17.85	-1	1,783	-0.06%
2019/01/14	5	18.35	0	0.00	18.05	5	1,940	0.26%
2019/01/11	2	18.45	0	0.00	18.45	2	2,038	0.10%
2019/01/07	11	18.55	0	0.00	18.55	11	2,906	0.38%
2018/12/26	5	19.05	5	18.90	18.85	0	3,331	0.00%
2018/12/20	63	19.85	0	0.00	19.80	63	3,685	1.71%
2018/12/19	3	20.15	37	20.05	20.15	-34	3,719	-0.91%
2018/12/18	0	0.00	55	20.45	20.45	-55	3,742	-1.47%
2018/12/17	5	20.30	8	20.18	20.35	-3	3,707	-0.08%
2018/12/12	5	19.65	0	0.00	19.65	5	3,677	0.14%
2018/12/11	0	0.00	3	19.62	19.65	-3	3,673	-0.08%
2018/12/07	0	0.00	1	19.80	19.80	-1	3,677	-0.03%
2018/12/03	3	20.30	10	20.28	20.25	-7	3,685	-0.19%
2018/11/30	0	0.00	5	19.80	19.80	-5	3,647	-0.14%
2018/11/29	37	19.95	2	19.75	19.70	35	3,649	0.96%
2018/11/28	1	19.90	7	19.77	19.75	-6	3,633	-0.17%
2018/11/27	0	0.00	4	18.95	19.00	-4	3,563	-0.11%
2018/11/26	0	0.00	6	18.98	18.95	-6	3,552	-0.17%
2018/11/23	15	18.41	4	18.35	18.35	11	3,517	0.31%
2018/11/22	5	19.00	0	0.00	18.70	5	3,498	0.14%
2018/11/20	55	19.15	0	0.00	19.10	55	3,529	1.56%
2018/11/19	0	0.00	5	19.30	19.45	-5	3,557	-0.14%
2018/11/16	11	18.93	21	19.10	19.35	-10	3,673	-0.27%
2018/11/15	5	18.50	0	0.00	18.60	5	3,628	0.14%
2018/11/14	0	0.00	6	18.35	18.35	-6	3,574	-0.17%
2018/11/13	22	18.11	0	0.00	18.20	22	3,569	0.62%
2018/11/09	1	18.20	30	18.22	18.05	-29	3,556	-0.82%
2018/11/08	1	19.20	0	0.00	19.25	1	3,533	0.03%
2018/11/05	5	19.75	15	20.00	19.65	-10	3,562	-0.28%
2018/11/02	15	19.55	0	0.00	19.60	15	3,536	0.42%
2018/10/31	10	20.48	0	0.00	20.30	10	3,496	0.29%
2018/10/30	0	0.00	23	20.36	20.30	-23	3,537	-0.65%
2018/10/29	0	0.00	20	20.00	20.45	-20	3,537	-0.57%
2018/10/26	3	20.13	1	20.35	20.10	2	3,525	0.06%
2018/10/25	3	20.75	0	0.00	20.70	3	3,489	0.09%
2018/10/24	0	0.00	1	22.00	21.30	-1	3,446	-0.03%
2018/10/23	5	22.45	0	0.00	22.40	5	3,474	0.14%
2018/10/22	5	22.60	1	22.90	22.30	4	3,481	0.11%
2018/10/18	7	23.04	6	23.14	23.20	1	3,458	0.03%
2018/10/16	26	22.41	11	22.46	22.65	15	3,311	0.45%
2018/10/15	3	22.60	261	22.58	23.00	-258	3,053	-8.45%	大賣/鉅額交易
2018/10/12	1	20.90	1	20.95	20.95	0	2,696	0.00%
2018/10/11	13	20.25	4	20.36	20.45	9	2,621	0.34%
2018/10/09	2	20.85	2	21.03	21.30	0	2,591	0.00%
2018/10/08	0	0.00	11	21.01	21.05	-11	2,512	-0.44%
2018/10/05	10	20.08	2	20.40	20.00	8	2,423	0.33%
2018/10/04	0.2	21.15	0	0.00	21.15	0.2	2,366	0.01%
2018/10/03	0	0.00	20	20.85	21.00	-20	2,309	-0.87%
2018/10/01	0	0.00	30	20.13	20.20	-30	2,141	-1.40%
2018/09/28	12	20.11	1	20.20	19.80	11	2,085	0.53%
2018/09/27	21	19.71	9	19.80	19.95	12	2,015	0.60%
2018/09/26	0	0.00	5	19.20	19.20	-5	1,915	-0.26%
2018/09/25	0	0.00	15	19.00	19.20	-15	1,870	-0.80%
2018/09/21	75	18.45	0	0.00	18.55	75	1,830	4.10%
2018/09/13	42	17.92	0	0.00	17.90	42	1,766	2.38%
2018/09/12	82	18.10	0	0.00	18.10	82	1,754	4.67%
2018/09/06	3	17.45	0	0.00	17.50	3	1,710	0.18%
2018/08/31	6	18.43	0	0.00	18.45	6	1,724	0.35%
2018/08/28	20	18.90	0	0.00	18.85	20	1,702	1.17%
2018/08/27	50	19.65	0	0.00	19.65	50	1,668	3.00%
2018/08/24	5	19.45	0	0.00	19.40	5	1,635	0.31%
2018/08/22	0	0.00	11	20.27	20.45	-11	1,449	-0.76%
2018/08/20	3	19.32	0	0.00	19.30	3	1,370	0.22%
2018/08/15	0	0.00	55	19.50	19.60	-55	1,330	-4.13%
2018/08/14	25	18.62	0	0.00	19.10	25	1,290	1.94%
2018/08/13	92	18.76	0	0.00	18.30	92	1,265	7.27%
2018/08/10	0	0.00	1	19.80	19.70	-1	1,220	-0.08%
2018/08/06	0	0.00	4	20.18	20.25	-4	1,172	-0.34%
2018/08/02	6	19.22	0	0.00	19.20	6	1,105	0.54%
2018/07/31	1	19.35	0	0.00	19.30	1	1,060	0.09%
2018/07/30	46	19.91	2	20.25	19.60	44	1,032	4.26%
2018/07/27	0	0.00	21	19.15	19.70	-21	926	-2.27%
2018/07/26	1	19.10	0	0.00	19.50	1	884	0.11%
2018/07/25	1	18.80	70	18.59	18.45	-69	855	-8.07%
2018/07/24	0	0.00	1	17.95	18.75	-1	843	-0.12%
2018/07/18	0	0.00	20	17.40	17.45	-20	780	-2.56%
2018/07/10	0	0.00	3	16.80	16.75	-3	720	-0.42%
2018/07/09	0	0.00	17	16.80	16.80	-17	733	-2.32%
2018/07/06	0	0.00	20	16.70	16.70	-20	738	-2.71%
2018/06/28	5	16.30	0	0.00	16.35	5	771	0.65%
2018/06/27	5	16.60	0	0.00	16.55	5	773	0.65%
2018/06/25	5	16.80	0	0.00	16.75	5	771	0.65%
2018/06/20	5	16.80	0	0.00	16.85	5	777	0.64%
2018/06/08	0	0.00	10	17.55	17.35	-10	738	-1.35%
2018/06/07	0	0.00	10	17.15	17.15	-10	713	-1.40%
2018/06/04	0	0.00	5	17.00	17.00	-5	707	-0.71%
2018/05/30	10	16.43	0	0.00	16.55	10	695	1.44%
2018/05/25	5	16.65	0	0.00	16.65	5	696	0.72%
2018/05/18	0	0.00	2	16.70	16.70	-2	700	-0.29%
2018/05/16	10	16.70	0	0.00	16.60	10	704	1.42%
2018/05/10	0	0.00	10	17.30	17.30	-10	720	-1.39%
2018/05/04	0	0.00	10	17.00	16.95	-10	692	-1.44%
2018/05/02	2	17.70	0	0.00	17.05	2	679	0.29%
2018/04/30	0	0.00	11	17.00	17.00	-11	611	-1.80%
2018/04/26	60	16.71	0	0.00	16.60	60	583	10.29%
2018/04/23	0	0.00	1	16.60	16.45	-1	529	-0.19%
2018/04/20	0	0.00	4	16.15	16.05	-4	521	-0.77%
2018/04/13	20	16.30	0	0.00	16.20	20	554	3.61%
2018/04/11	20	16.00	0	0.00	16.05	20	553	3.61%
2018/04/02	0	0.00	10	15.90	15.90	-10	579	-1.72%
2018/03/31	0	0.00	10	15.66	15.70	-10	582	-1.72%
2018/03/29	10	15.00	0	0.00	15.00	10	571	1.75%
2018/03/28	5	15.15	0	0.00	15.10	5	573	0.87%
2018/03/20	0	0.00	5	16.00	16.05	-5	645	-0.77%
2018/03/15	0	0.00	10	16.00	16.10	-10	681	-1.47%
2018/02/12	5	14.60	0	0.00	14.65	5	1,189	0.42%
2018/01/26	2	16.85	0	0.00	16.70	2	1,150	0.17%