台航 (2617)-新光-桃園券商分點個股進出

台股 » 個股 » 台航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台航

(2617)

可現股當沖

股價
36.35
漲跌
▼0.85
漲幅
-2.28%
成交量
6,403張
產業
上市航運類股
469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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	1	36.30	0	36.90	36.35	1	2,388	0.04%
2024/04/30	1	37.00	1	37.25	37.20	0	2,293	0.00%
2024/04/29	1	36.80	0	0.00	36.80	1	2,212	0.05%
2024/04/25	3	35.30	1	35.40	35.30	2	2,063	0.10%
2024/04/23	0	0.00	2	34.90	35.10	-2	2,053	-0.10%
2024/04/19	0	0.00	1	34.75	34.70	-1	2,033	-0.05%
2024/04/17	0	0.00	3	34.30	34.25	-3	2,006	-0.15%
2024/04/16	2	34.13	0	0.00	34.00	2	2,038	0.10%
2024/04/15	0	0.00	2	35.35	35.25	-2	2,083	-0.10%
2024/04/12	4	35.24	16	35.15	35.15	-12	2,110	-0.57%
2024/04/09	16	34.80	0	0.00	34.80	16	2,300	0.70%
2024/04/02	2	34.45	0	0.00	34.45	2	2,331	0.09%
2024/03/27	2	34.55	0	0.00	34.90	2	2,479	0.08%
2024/03/26	0	0.00	2	34.40	34.50	-2	2,569	-0.08%
2024/03/25	0	0.00	0.3	35.15	35.15	-0.3	2,585	-0.01%
2024/03/22	0	0.00	2	34.70	34.85	-2	2,630	-0.08%
2024/03/21	0	0.00	7	35.03	35.15	-7	2,763	-0.25%
2024/03/20	1	35.65	0	0.00	35.15	1	2,774	0.04%
2024/03/19	1	35.55	0	0.00	35.65	1	2,816	0.04%
2024/03/18	0	0.00	6	34.80	34.90	-6	2,841	-0.21%
2024/03/15	0	0.00	13	35.63	35.00	-13	2,857	-0.45%
2024/03/14	2	36.33	0.1	36.18	36.15	1.9	2,858	0.07%
2024/03/13	3	36.00	0	35.95	36.00	3	2,884	0.10%
2024/03/12	13	36.03	1	36.20	36.25	12	2,971	0.40%
2024/03/11	2	35.60	2	35.55	35.70	0	3,085	0.00%
2024/03/08	0	0.00	0.1	35.10	35.20	-0.1	3,765	0.00%
2024/03/07	1	34.90	0.1	34.95	35.00	0.9	4,019	0.02%
2024/03/06	6	35.37	6	35.53	35.25	0	4,135	0.00%
2024/03/05	2	35.50	0.2	35.63	35.55	1.8	4,158	0.04%
2024/03/04	2	34.85	2.1	34.96	35.50	-0.1	4,159	0.00%
2024/03/01	2	35.15	2	35.25	35.35	0	4,255	0.00%
2024/02/29	2	35.50	7	35.41	35.45	-5	4,256	-0.12%
2024/02/27	6	35.09	3.1	34.85	34.60	2.9	4,184	0.07%
2024/02/26	1	35.00	1	35.45	35.20	0	4,109	0.00%
2024/02/23	3	35.40	0.1	35.00	35.05	3	4,054	0.07%
2024/02/22	8	35.35	4.1	35.78	35.50	3.9	3,989	0.10%
2024/02/21	14	34.65	17	34.65	34.75	-3	3,847	-0.08%
2024/02/20	1	32.70	3	33.02	33.00	-2	3,619	-0.06%
2024/02/19	1	32.60	2.1	32.50	32.70	-1.1	3,601	-0.03%
2024/02/15	0	0.00	2	31.25	31.95	-2	3,611	-0.06%
2024/02/02	4	32.03	5	32.05	31.95	-1	3,602	-0.03%
2024/02/01	0	0.00	4	32.56	32.30	-4	3,601	-0.11%
2024/01/31	1.1	32.01	0	0.00	32.35	1.1	3,619	0.03%
2024/01/29	0	0.00	1	32.55	32.50	-1	3,629	-0.03%
2024/01/24	0	0.00	0.2	32.30	32.25	-0.2	3,635	0.00%
2024/01/23	0.2	32.10	0	0.00	32.15	0.2	3,650	0.00%
2024/01/19	0	0.00	4	31.95	32.10	-4	3,641	-0.11%
2024/01/18	1	31.30	0	0.00	31.75	1	3,628	0.03%
2024/01/17	1	31.60	1	31.35	31.40	0	3,618	0.00%
2024/01/15	0	0.00	1	32.10	32.05	-1	3,589	-0.03%
2024/01/12	6	32.06	1	31.90	31.80	5	3,603	0.14%
2024/01/11	1	31.75	1	31.80	31.90	0	3,608	0.00%
2024/01/10	1	32.30	138.6	31.75	31.90	-137.6	3,623	-3.80%	大賣/鉅額交易
2024/01/09	16	33.30	3.3	32.79	32.65	12.7	3,590	0.35%
2024/01/08	47	34.10	0.2	34.20	34.20	46.8	3,515	1.33%
2024/01/05	75	34.26	1	34.60	34.80	74	3,472	2.13%
2024/01/04	2.6	34.83	3	34.35	34.35	-0.4	3,415	-0.01%
2024/01/02	3	33.53	0	0.00	33.40	3	3,299	0.09%
2023/12/29	2	32.90	1	33.05	33.00	1	3,257	0.03%
2023/12/28	0	0.00	1	33.00	32.95	-1	3,253	-0.03%
2023/12/27	0	0.00	1	33.50	33.20	-1	3,245	-0.03%
2023/12/26	1	33.20	2	33.28	33.45	-1	3,237	-0.03%
2023/12/25	2	32.88	0	0.00	32.70	2	3,211	0.06%
2023/12/21	2	34.20	1	34.10	34.25	1	3,115	0.03%
2023/12/20	2.3	33.39	0	0.00	33.55	2.3	3,018	0.07%
2023/12/19	0	0.00	17	32.85	33.10	-17	3,008	-0.57%
2023/12/15	0	0.00	1	32.80	32.55	-1	2,974	-0.03%
2023/12/14	4	32.44	5.9	32.74	32.45	-1.9	3,010	-0.06%
2023/12/13	2	33.15	0	0.00	33.10	2	2,998	0.07%
2023/12/12	1	33.20	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	20	33.93	21	33.80	33.65	-1	2,985	-0.03%
2023/12/07	21	34.13	23	34.23	33.95	-2	2,922	-0.07%
2023/12/06	29	34.86	22	34.56	35.50	7	2,807	0.25%
2023/12/05	73	37.07	62	36.95	36.05	11	2,630	0.42%
2023/12/04	14	34.04	8	34.61	35.35	6	1,913	0.31%
2023/12/01	3	32.38	5	32.00	32.15	-2	1,618	-0.12%
2023/11/30	3	31.42	0	0.00	31.30	3	1,476	0.20%
2023/11/29	1	30.95	2	31.20	30.85	-1	1,438	-0.07%
2023/11/28	11	31.17	8	31.24	31.00	3	1,408	0.21%
2023/11/23	0	29.40	1	29.45	29.40	-1	1,239	-0.08%
2023/11/21	1	29.55	0	0.00	29.50	1	1,250	0.08%
2023/11/10	0	0.00	1	28.90	28.80	-1	1,608	-0.06%
2023/11/06	1	28.25	0	0.00	28.70	1	1,597	0.06%
2023/10/18	1	28.40	0	0.00	28.85	1	1,638	0.06%
2023/10/13	0	0.00	1	29.05	29.00	-1	1,693	-0.06%
2023/10/06	1	28.85	1	28.75	29.10	0	1,712	0.00%
2023/10/05	1	28.60	0	0.00	28.55	1	1,726	0.06%
2023/10/04	1	28.45	5	28.55	28.50	-4	1,743	-0.23%
2023/10/03	5	28.80	0	0.00	28.65	5	1,768	0.28%
2023/10/02	2	28.90	19	28.91	28.95	-17	1,771	-0.96%
2023/09/27	20	29.45	0	0.00	29.20	20	1,793	1.12%
2023/09/26	1	29.15	1	29.35	29.05	0	1,823	0.00%
2023/09/25	0	0.00	7	29.35	29.45	-7	1,871	-0.37%
2023/09/22	0	29.50	0	0.00	29.60	0	1,873	0.00%
2023/09/21	6	30.25	10	30.46	30.20	-4	1,862	-0.21%
2023/09/20	10	31.04	8	30.94	30.70	2	1,819	0.11%
2023/09/19	0	30.50	1	30.35	30.10	-1	1,699	-0.06%
2023/09/18	10	29.65	21	29.66	30.00	-11	1,641	-0.67%
2023/09/15	2	29.50	7	29.51	29.60	-5	1,605	-0.31%
2023/09/14	2	28.65	0	0.00	28.65	2	1,524	0.13%
2023/09/06	1	28.25	0	0.00	28.10	1	1,558	0.06%
2023/08/25	1	28.35	0	0.00	28.35	1	1,620	0.06%
2023/08/24	2	28.68	0	0.00	28.55	2	1,615	0.12%
2023/08/23	0	0.00	20	29.08	28.95	-20	1,600	-1.25%
2023/08/22	1	28.65	16	28.89	29.25	-15	1,598	-0.94%
2023/08/21	9	29.39	6	29.24	29.10	3	1,570	0.19%
2023/08/18	43	29.46	13	30.27	30.50	30	1,499	2.00%
2023/08/17	0	0.00	2	27.80	28.10	-2	1,287	-0.16%
2023/07/31	1	27.75	0	0.00	27.55	1	1,183	0.08%
2023/07/28	1	28.50	1	28.25	28.05	0	1,198	0.00%
2023/07/27	1	27.70	0	0.00	27.70	1	1,187	0.08%
2023/07/26	10	27.10	0	0.00	27.10	10	1,178	0.85%
2023/07/24	1	27.50	0	0.00	27.30	1	1,159	0.09%
2023/07/21	9	28.08	0	0.00	28.15	9	1,150	0.78%
2023/07/20	0	0.00	3	28.30	28.40	-3	1,151	-0.26%
2023/07/19	10	30.57	0	0.00	30.55	10	1,140	0.88%
2023/07/18	2	30.75	0	0.00	30.70	2	1,114	0.18%
2023/07/13	0	0.00	2	30.70	30.50	-2	1,086	-0.18%
2023/07/12	4	30.68	0	0.00	30.70	4	1,077	0.37%
2023/07/06	0	0.00	2	31.55	31.60	-2	1,029	-0.19%
2023/07/05	0	0.00	8	31.80	31.70	-8	1,040	-0.77%
2023/07/03	0	0.00	1	31.70	31.75	-1	1,028	-0.10%
2023/06/29	9	30.00	8	30.00	30.05	1	972	0.10%
2023/06/19	0	0.00	3	30.63	30.60	-3	1,098	-0.27%
2023/06/15	10	31.00	10	31.05	31.10	0	1,102	0.00%
2023/06/12	0	0.00	1	30.35	30.20	-1	1,162	-0.09%
2023/06/09	1	30.70	0	0.00	30.50	1	1,203	0.08%
2023/06/08	2	30.40	0	0.00	30.20	2	1,226	0.16%
2023/06/07	0	0.00	1	30.00	29.95	-1	1,316	-0.08%
2023/06/06	1	29.70	1	29.60	29.70	0	1,393	0.00%
2023/06/05	1	29.30	0	0.00	29.25	1	1,469	0.07%
2023/05/29	10	29.20	2	29.45	29.35	8	1,955	0.41%
2023/05/26	1	29.15	5	29.15	29.00	-4	2,088	-0.19%
2023/05/22	1	29.95	0	0.00	30.20	1	2,207	0.05%
2023/05/19	0	0.00	30	29.89	30.00	-30	2,206	-1.36%
2023/05/10	30	30.40	0	0.00	30.40	30	2,223	1.35%
2023/05/09	1	29.70	4	29.70	29.60	-3	2,220	-0.14%
2023/05/08	7	30.09	2	30.20	30.05	5	2,212	0.23%
2023/05/05	2	30.30	18	30.28	30.15	-16	2,223	-0.72%
2023/05/04	12	30.27	2	30.35	30.30	10	2,242	0.45%
2023/05/03	12	30.90	2	30.90	30.75	10	2,226	0.45%
2023/05/02	0	0.00	0.2	31.40	31.40	-0.2	2,230	-0.01%
2023/04/26	1	30.75	0	0.00	30.95	1	2,240	0.04%
2023/04/25	1	31.05	0	0.00	31.05	1	2,234	0.04%
2023/04/24	0	0.00	3	31.60	31.65	-3	2,230	-0.13%
2023/04/21	3	31.70	23	31.16	31.15	-20	2,240	-0.89%
2023/04/20	1	32.05	0	0.00	32.00	1	2,227	0.04%
2023/04/13	0	0.00	1	32.55	32.60	-1	2,242	-0.04%
2023/04/11	2	32.18	3	32.25	32.35	-1	2,241	-0.04%
2023/04/10	4	32.78	3	32.63	32.40	1	2,240	0.04%
2023/04/07	7	31.70	10	32.08	32.20	-3	2,218	-0.14%
2023/04/06	9	31.77	9	31.62	31.65	0	2,199	0.00%
2023/03/30	1	31.00	0	0.00	30.80	1	2,339	0.04%
2023/03/29	0.1	31.00	0	0.00	30.75	0.1	2,367	0.00%
2023/03/27	0	0.00	2	31.30	31.50	-2	2,422	-0.08%
2023/03/23	2.1	31.06	4	31.09	30.90	-1.9	2,457	-0.08%
2023/03/21	0	0.00	3	33.05	33.10	-3	2,383	-0.13%
2023/03/20	0	0.00	6	33.35	33.10	-6	2,379	-0.25%
2023/03/17	2	33.35	1	33.35	33.40	1	2,379	0.04%
2023/03/14	11	32.74	5	33.80	33.35	6	2,310	0.26%
2023/03/13	14	33.21	2	33.30	33.40	12	2,270	0.53%
2023/03/10	13	33.82	0	0.00	33.75	13	2,230	0.58%
2023/03/09	7	34.42	14	34.38	34.30	-7	2,144	-0.33%
2023/03/08	13.1	33.15	0	0.00	33.55	13.1	2,054	0.64%
2023/03/07	1	33.80	17	33.79	33.85	-16	1,981	-0.81%
2023/03/06	3	31.83	2	32.00	31.95	1	1,855	0.05%
2023/03/03	7	31.52	22	31.65	32.10	-15	1,825	-0.82%
2023/03/02	6	31.18	13.4	31.13	31.25	-7.4	1,743	-0.42%
2023/03/01	10.1	30.00	31	30.27	29.85	-20.9	1,635	-1.28%
2023/02/24	22.2	30.03	7	29.99	30.00	15.2	1,533	0.99%
2023/02/23	7	29.26	10	29.08	28.85	-3	1,399	-0.21%
2023/02/22	0	0.00	2	27.90	27.80	-2	1,295	-0.15%
2023/02/21	1	27.55	0	0.00	27.55	1	1,271	0.08%
2023/02/20	2	27.05	6	27.13	27.15	-4	1,267	-0.32%
2023/02/17	3	26.95	0	0.00	26.95	3	1,270	0.24%
2023/02/16	0	0.00	3	27.20	27.10	-3	1,288	-0.23%
2023/02/15	3	27.00	0	0.00	27.05	3	1,307	0.23%
2023/02/10	3	27.25	0	0.00	26.95	3	1,352	0.22%
2023/02/09	0	0.00	2	27.35	27.20	-2	1,357	-0.15%
2023/02/07	0	0.00	1	27.00	26.95	-1	1,357	-0.07%
2023/02/03	1	27.30	0	0.00	27.20	1	1,364	0.07%
2023/02/02	6	26.87	1	26.85	27.30	5	1,360	0.37%
2023/01/17	0	0.00	25	26.10	26.15	-25	1,315	-1.90%
2023/01/11	25	26.30	0	0.00	26.25	25	1,325	1.89%
2023/01/10	0	0.00	3	25.90	25.90	-3	1,317	-0.23%
2023/01/04	0	0.00	2	26.45	26.15	-2	1,337	-0.15%
2022/12/30	2	26.95	0	0.00	26.90	2	1,337	0.15%
2022/12/28	0	0.00	2	26.35	26.35	-2	1,351	-0.15%
2022/12/23	0	0.00	3	27.05	27.25	-3	1,376	-0.22%
2022/12/22	15	27.60	2	28.10	27.60	13	1,373	0.95%
2022/12/21	5	27.09	2	27.15	27.00	3	1,268	0.24%
2022/12/20	17	27.04	5	26.59	26.50	12	1,255	0.96%
2022/12/19	2	27.30	5	26.56	26.65	-3	1,267	-0.24%
2022/12/16	5	27.27	5	26.81	27.30	0	1,276	0.00%
2022/12/13	2	26.73	0	0.00	26.65	2	1,301	0.15%
2022/12/09	1	26.55	0	0.00	26.65	1	1,336	0.07%
2022/12/08	0	0.00	1	26.10	26.25	-1	1,401	-0.07%
2022/12/06	0	0.00	2	26.40	25.85	-2	1,411	-0.14%
2022/12/05	5	26.65	2	26.60	26.40	3	1,422	0.21%
2022/11/28	6	25.98	0	0.00	26.00	6	1,450	0.41%
2022/11/25	1	25.90	0	0.00	25.80	1	1,429	0.07%
2022/11/21	0	0.00	5	24.97	24.90	-5	1,440	-0.35%
2022/11/14	0	0.00	1	25.30	25.65	-1	1,439	-0.07%
2022/11/08	1	25.15	0	0.00	25.00	1	1,439	0.07%
2022/11/07	4	24.38	4	24.36	24.50	0	1,425	0.00%
2022/10/21	1	23.60	4	23.75	23.60	-3	1,515	-0.20%
2022/10/06	5	25.90	5	26.24	26.30	0	1,638	0.00%
2022/10/05	1	26.30	6	26.36	26.40	-5	1,662	-0.30%
2022/10/04	0	0.00	10	26.08	26.05	-10	1,676	-0.60%
2022/09/27	0	0.00	0.1	26.90	26.45	-0.1	1,662	-0.01%
2022/09/26	7	27.04	7	26.65	26.65	0	1,662	0.00%
2022/09/23	11	28.87	15	28.36	28.25	-4	1,662	-0.24%
2022/09/22	1	27.90	1	28.20	27.90	0	1,623	0.00%
2022/09/21	22	28.27	7	28.29	28.15	15	1,606	0.93%
2022/09/19	1	27.80	1	27.55	27.10	0	1,615	0.00%
2022/09/16	0	0.00	2	28.33	28.50	-2	1,617	-0.12%
2022/09/15	1	28.35	4	28.48	28.40	-3	1,656	-0.18%
2022/09/14	0	0.00	6	26.60	27.35	-6	1,641	-0.37%
2022/09/13	0	0.00	0.1	26.50	26.60	-0.1	1,641	-0.01%
2022/09/12	6	26.31	7	26.39	26.45	-1	1,712	-0.06%
2022/09/08	1	26.15	0	0.00	25.85	1	1,736	0.06%
2022/09/07	1	26.25	0	0.00	25.95	1	1,769	0.06%
2022/09/02	0	0.00	10	26.50	26.20	-10	1,821	-0.55%
2022/09/01	0	0.00	0.2	26.95	26.80	-0.2	1,814	-0.01%
2022/08/31	16	27.13	2	27.00	27.15	14	1,827	0.77%
2022/08/30	0	0.00	0	27.35	27.40	0	1,827	0.00%
2022/08/29	1	27.50	0	30.80	27.45	1	1,827	0.05%
2022/08/25	0	28.70	0	0.00	28.65	0	1,852	0.00%
2022/08/24	0	0.00	5	28.85	28.25	-5	1,870	-0.27%
2022/08/23	4	28.55	0	0.00	28.60	4	1,895	0.21%
2022/08/22	2	28.70	1	29.00	28.80	1	1,950	0.05%
2022/08/19	0	0.00	1	29.35	29.40	-1	1,985	-0.05%
2022/08/18	1	29.65	1	29.85	29.65	0	2,087	0.00%
2022/08/17	1	29.60	1	29.80	29.40	0	2,142	0.00%
2022/08/16	1	29.35	0	0.00	29.20	1	2,214	0.05%
2022/08/12	1	29.60	9	29.60	29.60	-8	2,290	-0.35%
2022/08/11	5	29.45	5	29.15	29.05	0	2,316	0.00%
2022/08/10	10	28.97	10	28.92	29.10	0	2,309	0.00%
2022/08/08	0	0.00	1	27.50	27.55	-1	2,319	-0.04%
2022/08/03	0	0.00	3	28.00	27.70	-3	2,408	-0.12%
2022/07/27	1	28.70	6	28.53	28.75	-5	2,804	-0.18%
2022/07/26	0	0.00	8	28.55	28.30	-8	2,891	-0.28%
2022/07/25	20	28.13	7	28.39	28.30	13	3,082	0.42%
2022/07/22	0	0.00	2	28.50	28.55	-2	3,126	-0.06%
2022/07/21	38	27.91	55	28.23	28.00	-17	3,129	-0.54%
2022/07/20	0	0.00	30	27.48	27.40	-30	3,133	-0.96%
2022/07/19	3	26.80	6	27.08	27.20	-3	3,201	-0.09%
2022/07/18	30	26.32	0	0.00	26.30	30	3,266	0.92%
2022/07/15	20	26.13	0	0.00	26.10	20	3,442	0.58%
2022/07/13	6	27.43	5	27.87	27.95	1	3,876	0.03%
2022/07/11	3	28.85	0	0.00	28.85	3	3,917	0.08%
2022/07/07	2	27.70	2	28.45	28.30	0	3,943	0.00%
2022/06/30	1	29.30	0	0.00	28.80	1	4,026	0.02%
2022/06/29	1	30.05	3	30.40	30.05	-2	4,032	-0.05%
2022/06/28	2	30.45	1	30.35	30.95	1	4,031	0.02%
2022/06/27	1	31.15	5	30.20	31.15	-4	4,038	-0.10%
2022/06/24	0	0.00	55	29.12	29.05	-55	4,014	-1.37%
2022/06/23	40	28.35	0	0.00	28.25	40	3,997	1.00%
2022/06/22	45	29.16	33	29.58	28.65	12	3,961	0.30%
2022/06/21	9	30.00	1	30.15	30.10	8	3,916	0.20%
2022/06/20	4	30.35	1	29.95	29.50	3	3,901	0.08%
2022/06/17	2	32.65	0	0.00	32.60	2	3,838	0.05%
2022/06/16	0	0.00	7	34.15	33.30	-7	3,810	-0.18%
2022/06/15	2	34.15	0	0.00	34.00	2	3,793	0.05%
2022/06/14	5	34.43	2	33.95	34.45	3	3,818	0.08%
2022/06/13	0	0.00	1	35.50	34.95	-1	3,855	-0.03%
2022/06/09	0.1	36.72	0	0.00	36.80	0.1	4,105	0.00%
2022/06/08	1	37.35	0	0.00	37.35	1	4,189	0.02%
2022/06/07	0.1	37.15	0	0.00	37.35	0.1	4,563	0.00%
2022/06/06	17	37.40	3	37.85	37.15	14	4,673	0.30%
2022/05/31	3	37.43	2	37.20	37.15	1	4,948	0.02%
2022/05/30	2	37.90	9	37.85	37.85	-7	5,023	-0.14%
2022/05/27	7	37.53	0	0.00	37.75	7	5,214	0.13%
2022/05/26	17	37.63	18	37.78	37.80	-1	5,552	-0.02%
2022/05/25	5	36.60	4	36.61	36.90	1	5,826	0.02%
2022/05/24	23	36.53	23	36.05	36.15	0	5,823	0.00%
2022/05/23	3	36.10	4	35.96	35.70	-1	5,800	-0.02%
2022/05/20	2	34.55	1	34.30	34.30	1	5,765	0.02%
2022/05/19	2	33.53	2	33.50	33.85	0	5,912	0.00%
2022/05/18	0	0.00	1	34.65	34.65	-1	5,928	-0.02%
2022/05/16	1	34.80	8	35.05	35.15	-7	5,894	-0.12%
2022/05/13	0	0.00	5	35.45	35.20	-5	5,874	-0.09%
2022/05/11	0	0.00	2	36.05	36.05	-2	5,827	-0.03%
2022/05/10	26	37.19	26	36.58	36.45	0	5,829	0.00%
2022/05/09	5	37.91	0	0.00	36.40	5	5,782	0.09%
2022/05/06	4	37.76	2	37.80	37.80	2	5,754	0.03%
2022/05/05	4	37.99	5	38.04	38.15	-1	5,736	-0.02%
2022/05/04	18	38.15	18	38.21	37.95	0	5,665	0.00%
2022/05/03	5	36.78	4	36.55	36.95	1	5,519	0.02%
2022/04/29	11	37.72	16	38.06	37.75	-5	5,440	-0.09%
2022/04/28	2	36.30	1	35.60	36.20	1	5,269	0.02%
2022/04/27	2	35.70	1	36.40	35.45	1	5,215	0.02%
2022/04/26	4	37.28	2	36.60	36.05	2	5,199	0.04%
2022/04/25	2	36.18	2	36.35	36.40	0	5,137	0.00%
2022/04/22	11	38.41	19	38.55	38.70	-8	5,069	-0.16%
2022/04/21	14	38.76	52	38.76	39.00	-38	4,998	-0.76%
2022/04/20	90	39.13	60	38.72	38.40	30	4,826	0.62%
2022/04/19	1	36.75	8	37.09	36.85	-7	4,454	-0.16%
2022/04/18	3	35.80	1	37.15	35.75	2	4,411	0.05%
2022/04/15	3	37.08	5	37.16	37.05	-2	4,384	-0.05%
2022/04/14	2	37.00	0	0.00	36.85	2	4,347	0.05%
2022/04/13	0	0.00	4	36.90	36.75	-4	4,339	-0.09%
2022/04/12	0	0.00	3	35.70	35.70	-3	4,323	-0.07%
2022/04/11	3	37.25	1	36.70	36.55	2	4,313	0.05%
2022/04/08	3	36.65	1	36.50	36.65	2	4,272	0.05%
2022/04/07	2	35.28	6	35.83	35.20	-4	4,266	-0.09%
2022/04/06	0	0.00	0	36.60	36.85	0	4,259	0.00%
2022/04/01	0	0.00	6	36.30	36.80	-6	4,250	-0.14%
2022/03/29	3	36.05	0	0.00	35.95	3	4,255	0.07%
2022/03/28	1	35.10	13	34.81	35.50	-12	4,244	-0.28%
2022/03/25	1	34.85	0	0.00	34.85	1	4,305	0.02%
2022/03/24	3	35.72	0	0.00	35.65	3	4,309	0.07%
2022/03/23	1	35.65	0	0.00	35.55	1	4,386	0.02%
2022/03/21	1	36.00	0	0.00	35.95	1	4,460	0.02%
2022/03/18	5	35.90	0	0.00	36.05	5	4,515	0.11%
2022/03/17	1	36.10	1	35.95	36.05	0	4,523	0.00%
2022/03/16	5	36.63	10	35.54	35.30	-5	4,524	-0.11%
2022/03/15	36	37.55	28	37.10	36.15	8	4,513	0.18%
2022/03/14	2	37.28	5	37.15	37.10	-3	4,523	-0.07%
2022/03/11	11	37.59	5	37.50	37.10	6	4,531	0.13%
2022/03/10	65	38.68	65	38.30	37.25	0	4,535	0.00%
2022/03/09	33	35.05	33	34.65	35.95	0	4,249	0.00%
2022/03/08	3	34.62	0	0.00	33.60	3	4,286	0.07%
2022/03/07	11	36.04	0	0.00	35.55	11	4,270	0.26%
2022/03/04	10	37.40	9	37.51	37.35	1	4,258	0.02%
2022/03/03	11	37.15	12	37.15	37.10	-1	4,153	-0.02%
2022/03/02	12	37.90	14	37.37	37.05	-2	4,109	-0.05%
2022/03/01	43	37.19	36	38.06	37.00	7	3,904	0.18%
2022/02/25	40	37.27	85.5	37.52	37.70	-45.5	3,571	-1.27%
2022/02/24	0	0.00	0	35.95	34.30	0	3,230	0.00%
2022/02/23	2	36.05	2	36.20	35.50	0	3,257	0.00%
2022/02/22	2	35.45	2	34.53	34.60	0	3,247	0.00%
2022/02/21	28	36.07	5	35.93	35.55	23	3,245	0.71%
2022/02/18	3	35.38	4	35.20	35.50	-1	3,135	-0.03%
2022/02/17	5	34.60	5	34.30	34.20	0	3,164	0.00%
2022/02/16	0	0.00	1	34.65	34.40	-1	3,221	-0.03%
2022/02/14	5	34.91	0	0.00	34.50	5	3,446	0.15%
2022/02/11	2	35.15	4	35.20	35.10	-2	3,654	-0.05%
2022/02/10	0	0.00	1	35.25	35.25	-1	3,859	-0.03%
2022/02/08	5	34.08	14	34.54	34.55	-9	3,933	-0.23%
2022/02/07	0	0.00	3	32.70	33.75	-3	3,988	-0.08%
2022/01/26	0.2	31.95	0	0.00	31.60	0.2	4,162	0.00%
2022/01/25	2	31.25	4	31.20	31.00	-2	4,236	-0.05%
2022/01/24	0	0.00	1	31.70	32.30	-1	4,257	-0.02%
2022/01/21	4	32.60	0	0.00	32.40	4	4,301	0.09%
2022/01/20	0	0.00	3	33.65	33.60	-3	4,323	-0.07%
2022/01/19	29	33.48	24	33.60	33.30	5	4,359	0.11%
2022/01/18	1	34.05	0	0.00	34.10	1	4,383	0.02%
2022/01/17	0	0.00	2	34.00	34.35	-2	4,438	-0.05%
2022/01/13	0.3	34.65	1	34.85	34.45	-0.8	4,575	-0.02%
2022/01/12	2	34.60	0	0.00	34.60	2	4,620	0.04%
2022/01/10	2	35.85	1	35.55	35.40	1	4,749	0.02%
2022/01/07	3	36.03	7	35.56	35.55	-4	4,793	-0.08%
2022/01/05	4	37.03	5	36.69	36.65	-1	4,971	-0.02%
2022/01/04	1	36.75	1	36.90	36.85	0	5,069	0.00%
2022/01/03	3	36.65	3	36.78	36.70	0	5,349	0.00%
2021/12/30	0	0.00	4	37.10	37.15	-4	5,541	-0.07%
2021/12/28	4	37.70	1	37.40	37.40	3	5,745	0.05%
2021/12/27	0	0.00	1	37.25	37.05	-1	5,991	-0.02%
2021/12/24	2	37.43	0	0.00	37.25	2	6,528	0.03%
2021/12/23	3	37.67	1	37.90	37.55	2	6,656	0.03%
2021/12/22	3	38.10	0	0.00	38.05	3	6,735	0.04%
2021/12/21	3	37.75	10	37.97	38.30	-7	6,770	-0.10%
2021/12/20	1	37.60	0	0.00	37.60	1	6,739	0.01%
2021/12/17	5	38.37	9	38.83	38.00	-4	6,768	-0.06%
2021/12/16	8	37.76	0	0.00	37.70	8	6,719	0.12%
2021/12/15	10	37.88	7	37.53	38.10	3	6,734	0.04%
2021/12/14	0	0.00	1	36.90	36.85	-1	6,737	-0.01%
2021/12/13	3	38.12	8	38.11	38.25	-5	6,729	-0.07%
2021/12/10	16	38.19	1	38.05	38.00	15	6,800	0.22%
2021/12/09	15	38.69	2	38.55	38.95	13	6,843	0.19%
2021/12/08	12	39.95	12	39.70	39.40	0	6,923	0.00%
2021/12/07	13	38.65	6	38.73	38.85	7	6,797	0.10%
2021/12/06	3	38.42	5.1	38.28	38.35	-2.1	6,772	-0.03%
2021/12/03	2	37.80	4	38.20	37.10	-2	6,759	-0.03%
2021/12/02	14	38.59	22	38.59	38.05	-8	6,874	-0.12%
2021/12/01	1	37.35	3	37.45	37.75	-2	6,846	-0.03%
2021/11/30	9	37.68	11	37.08	37.80	-2	6,976	-0.03%
2021/11/29	9	36.25	9	35.83	35.85	0	7,112	0.00%
2021/11/26	4	35.93	0	0.00	35.85	4	7,262	0.06%
2021/11/25	0	0.00	1	37.85	37.60	-1	7,363	-0.01%
2021/11/24	0	0.00	14	37.00	37.30	-14	7,560	-0.19%
2021/11/23	2	36.45	1	36.95	36.45	1	7,707	0.01%
2021/11/22	10	37.02	28	36.86	37.25	-18	7,920	-0.23%
2021/11/19	15	36.09	0	0.00	35.65	15	8,291	0.18%
2021/11/18	1	36.25	0	0.00	36.60	1	9,527	0.01%
2021/11/17	4	36.45	3	36.40	36.35	1	10,128	0.01%
2021/11/16	11	37.58	28	37.29	37.35	-17	11,082	-0.15%
2021/11/15	4	36.83	7	36.45	36.25	-3	12,804	-0.02%
2021/11/12	2	37.55	3	37.53	37.20	-1	13,189	-0.01%
2021/11/11	34	38.64	42	38.86	37.60	-8	13,202	-0.06%
2021/11/10	15.1	38.53	11	38.45	38.60	4.1	13,197	0.03%
2021/11/09	124	38.22	125	37.71	37.70	-1	13,187	-0.01%	大買/大賣/
2021/11/08	3	36.48	3	36.48	37.00	0	13,101	0.00%
2021/11/05	6	35.48	11	35.55	35.65	-5	13,150	-0.04%
2021/11/04	6	36.20	4	36.74	35.70	2	13,196	0.02%
2021/11/03	82	37.22	75	36.90	36.30	7	13,227	0.05%
2021/11/02	16	35.73	17	36.11	35.75	-1	13,285	-0.01%
2021/11/01	11	35.53	13	35.77	35.10	-2	13,263	-0.02%
2021/10/29	3	34.60	4	34.56	35.05	-1	13,282	-0.01%
2021/10/28	24	35.06	24	35.24	34.60	0	13,357	0.00%
2021/10/27	1	35.05	0	0.00	34.80	1	13,479	0.01%
2021/10/26	11	35.75	33	35.64	35.55	-22	13,721	-0.16%
2021/10/25	31	35.80	27	35.82	36.10	4	14,064	0.03%
2021/10/22	12	35.17	42	34.99	35.10	-30	14,253	-0.21%
2021/10/21	31	36.98	41	36.78	36.30	-10	14,440	-0.07%
2021/10/20	13	36.78	10	37.06	36.15	3	14,514	0.02%
2021/10/19	48	36.67	52	36.60	36.80	-4	14,714	-0.03%
2021/10/18	17	36.00	19	36.00	36.55	-2	14,926	-0.01%
2021/10/15	6	37.13	5.1	37.34	37.55	0.9	15,193	0.01%
2021/10/14	4	37.04	7.2	37.02	37.10	-3.2	15,365	-0.02%
2021/10/13	16	37.55	7	37.54	36.60	9	15,527	0.06%
2021/10/12	25	37.43	7	37.53	37.10	18	16,527	0.11%
2021/10/08	42	40.47	33	40.57	40.20	9	17,224	0.05%
2021/10/07	51	40.36	58	40.17	40.95	-7	17,533	-0.04%
2021/10/06	1	38.10	3	37.58	37.25	-2	17,915	-0.01%
2021/10/05	14	38.95	22	38.17	39.45	-8	18,252	-0.04%
2021/10/04	26	40.73	19.1	41.12	38.85	6.9	18,607	0.04%
2021/10/01	197	44.93	205	45.31	43.10	-8	19,128	-0.04%	大買/大賣/
2021/09/30	62	44.03	70	44.21	44.80	-8	19,679	-0.04%
2021/09/29	11	43.28	11	43.64	42.60	0	20,483	0.00%
2021/09/28	9	43.33	5	43.50	43.15	4	21,363	0.02%
2021/09/27	37	45.44	37	45.64	44.70	0	23,276	0.00%
2021/09/24	13	45.53	12	45.75	45.40	1	25,526	0.00%
2021/09/23	10	44.66	7	44.94	44.40	3	26,866	0.01%
2021/09/22	7	44.36	3	44.08	44.00	4	28,031	0.01%
2021/09/17	7	45.07	3	45.33	45.05	4	29,307	0.01%
2021/09/16	4	45.25	0	0.00	44.75	4	30,352	0.01%
2021/09/15	11	45.53	16	45.51	45.65	-5	31,814	-0.02%
2021/09/14	10	45.61	11	45.80	44.75	-1	32,592	0.00%
2021/09/13	18	46.31	18	46.43	45.65	0	34,744	0.00%
2021/09/10	6	45.47	5	45.71	45.75	1	34,972	0.00%
2021/09/09	16	45.38	2	45.25	45.10	14	35,510	0.04%
2021/09/08	31	45.90	28	45.97	46.40	3	36,297	0.01%
2021/09/07	14	47.04	23	46.59	45.80	-9	37,140	-0.02%
2021/09/06	7	45.79	4	46.33	45.05	3	37,787	0.01%
2021/09/03	17	47.38	17	47.44	47.40	0	38,385	0.00%
2021/09/02	61	48.49	62	48.36	48.70	-1	38,491	0.00%
2021/09/01	20	48.36	16	47.95	47.45	4	39,147	0.01%
2021/08/31	9	50.48	18	51.34	50.10	-9	39,133	-0.02%
2021/08/30	46	51.98	25	52.39	51.40	21	39,309	0.05%
2021/08/27	42	51.29	45	52.01	50.90	-3	39,498	-0.01%
2021/08/26	27	53.50	8	54.06	53.30	19	40,366	0.05%
2021/08/25	40	53.27	93	53.50	54.00	-53	40,832	-0.13%
2021/08/24	200	54.53	139	55.17	53.50	61	40,500	0.15%	大買/大賣/
2021/08/23	73	52.46	79.1	52.31	52.90	-6.1	39,337	-0.02%
2021/08/20	135.1	49.70	100	49.46	48.10	35.1	38,826	0.09%	大買/
2021/08/19	288	50.87	273	51.14	49.25	15	37,905	0.04%	大買/大賣/
2021/08/18	50	45.16	69	45.55	47.85	-19	36,185	-0.05%
2021/08/17	1	44.15	6	44.06	43.50	-5	35,898	-0.01%
2021/08/16	39.2	43.97	29	44.33	43.35	10.2	36,036	0.03%
2021/08/13	17	45.37	12	45.92	44.80	5	36,035	0.01%
2021/08/12	2	44.20	16	44.24	45.25	-14	35,960	-0.04%
2021/08/11	16	43.44	10	42.50	43.15	6	36,021	0.02%
2021/08/10	4	44.84	6	45.71	44.25	-2	36,403	-0.01%
2021/08/09	5	45.69	9	46.04	45.00	-4	36,597	-0.01%
2021/08/06	32	46.44	43	46.26	45.70	-11	36,906	-0.03%
2021/08/05	6	44.62	0	0.00	44.10	6	36,977	0.02%
2021/08/04	2	45.45	17	45.59	45.45	-15	37,239	-0.04%
2021/08/03	26	45.31	17	45.63	45.35	9	37,965	0.02%
2021/08/02	13	45.51	31	45.16	45.60	-18	38,908	-0.05%
2021/07/30	26	46.23	17	45.70	44.50	9	39,585	0.02%
2021/07/29	31.4	46.97	40	46.83	47.95	-8.6	40,372	-0.02%
2021/07/28	13	44.53	20	45.23	44.35	-7	40,923	-0.02%
2021/07/27	45	45.80	19	46.95	44.60	26	42,247	0.06%
2021/07/26	9.2	48.71	25	50.50	48.00	-15.8	42,885	-0.04%
2021/07/23	61	50.36	44	50.44	50.00	17	43,277	0.04%
2021/07/22	4	48.94	13.3	48.85	48.70	-9.3	43,697	-0.02%
2021/07/21	29	51.67	25	50.87	50.00	4	44,865	0.01%
2021/07/20	8	54.35	10	53.49	53.90	-2	44,736	0.00%
2021/07/19	40	56.78	34	56.72	56.40	6	45,062	0.01%
2021/07/16	145	59.97	373	59.99	57.00	-228	45,618	-0.50%	大買/大賣/鉅額交易
2021/07/15	347	58.69	83	58.13	59.50	264	45,165	0.58%	大買/鉅額交易
2021/07/14	49	56.74	84.5	55.37	54.10	-35.5	44,444	-0.08%
2021/07/13	56	59.80	61.3	60.35	57.90	-5.3	43,927	-0.01%
2021/07/12	27	64.01	39.2	63.44	61.70	-12.2	43,658	-0.03%
2021/07/09	33	64.66	63	65.51	63.00	-30	43,275	-0.07%
2021/07/08	152	66.79	145.2	67.27	66.40	6.8	43,108	0.02%	大買/大賣/
2021/07/07	161.6	67.91	207	68.43	66.50	-45.4	42,533	-0.11%	大買/大賣/
2021/07/06	158.2	68.31	109	69.12	66.90	49.2	41,570	0.12%	大買/大賣/
2021/07/05	133.2	70.36	103	69.89	67.80	30.2	40,676	0.07%	大買/大賣/
2021/07/02	343.2	74.08	429	74.42	73.80	-85.8	39,759	-0.22%	大買/大賣/
2021/07/01	287.2	70.39	163	70.77	71.90	124.2	37,866	0.33%	大買/大賣/鉅額交易
2021/06/30	59	61.63	163	62.63	65.50	-104	35,676	-0.29%	大賣/鉅額交易
2021/06/29	205.1	62.07	190.3	61.77	59.60	14.8	34,377	0.04%	大買/大賣/
2021/06/28	261.3	62.18	318.1	61.27	62.00	-56.8	33,307	-0.17%	大買/大賣/
2021/06/25	225	58.96	196	59.45	58.10	29	32,053	0.09%	大買/大賣/
2021/06/24	303.1	58.48	284	57.97	57.70	19.1	31,133	0.06%	大買/大賣/
2021/06/23	136.3	57.54	205.2	56.71	55.90	-68.9	29,731	-0.23%	大買/大賣/
2021/06/22	376.7	61.48	233.3	61.99	62.10	143.5	28,969	0.50%	大買/大賣/鉅額交易
2021/06/21	10	56.61	38	57.30	57.30	-28	26,873	-0.10%
2021/06/18	11	49.98	104.2	51.84	52.10	-93.2	26,952	-0.35%	大賣/
2021/06/17	109	46.94	86	46.58	47.40	23	26,789	0.09%	大買/
2021/06/16	265.3	46.52	260	46.75	44.85	5.3	26,399	0.02%	大買/大賣/
2021/06/15	161.2	46.10	140.3	46.10	46.50	20.9	25,661	0.08%	大買/大賣/
2021/06/11	94.3	44.85	68.1	44.69	43.75	26.2	24,840	0.11%
2021/06/10	58	41.99	45	40.98	42.05	13	24,204	0.05%
2021/06/09	267	43.99	257	44.03	42.75	10	24,087	0.04%	大買/大賣/
2021/06/08	36	41.85	56	43.58	43.60	-20	23,307	-0.09%
2021/06/07	45.2	40.54	23	40.12	39.65	22.2	23,151	0.10%
2021/06/04	80	45.62	106	46.23	42.60	-26	22,848	-0.11%	大賣/
2021/06/03	242	46.74	125	46.78	46.00	117	22,487	0.52%	大買/大賣/鉅額交易
2021/06/02	69	44.82	81.3	44.97	46.20	-12.3	21,492	-0.06%
2021/06/01	10.3	39.08	8	39.49	42.00	2.3	20,843	0.01%
2021/05/31	26	37.82	14	38.61	38.20	12	20,722	0.06%
2021/05/28	11	38.28	8.8	37.18	38.40	2.2	20,617	0.01%
2021/05/27	4.3	36.38	4	36.68	36.40	0.3	20,505	0.00%
2021/05/26	3	36.02	22	36.04	35.85	-19	20,438	-0.09%
2021/05/25	7	35.02	3	35.33	36.00	4	20,370	0.02%
2021/05/24	34	37.87	7	38.90	37.55	27	20,229	0.13%
2021/05/21	2	34.69	26.2	34.62	35.40	-24.2	20,027	-0.12%
2021/05/20	26.1	33.59	11	34.25	32.20	15.1	19,942	0.08%
2021/05/19	6.3	33.93	5	33.65	35.00	1.3	19,994	0.01%
2021/05/18	96.1	31.18	116	32.38	33.00	-20	19,882	-0.10%	大賣/
2021/05/17	41	30.18	35	30.97	30.00	6	19,380	0.03%
2021/05/14	28.1	34.98	98	33.79	33.30	-69.9	19,113	-0.37%
2021/05/13	28.1	37.49	89	37.04	37.00	-60.9	18,689	-0.33%
2021/05/12	172	41.68	71	41.91	41.10	101	18,363	0.55%	大買/鉅額交易
2021/05/11	145	48.69	126.2	49.14	45.65	18.8	18,059	0.10%	大買/大賣/
2021/05/10	248	50.85	301.5	50.52	50.70	-53.5	17,286	-0.31%	大買/大賣/
2021/05/07	475.1	48.73	403.2	48.13	48.65	71.9	16,230	0.44%	大買/大賣/
2021/05/06	230.1	48.96	142.2	48.46	48.70	87.9	15,395	0.57%	大買/大賣/
2021/05/05	293.3	46.29	394.1	45.78	46.85	-100.8	14,341	-0.70%	大買/大賣/
2021/05/04	202.5	46.34	181.9	46.57	42.60	20.6	13,422	0.15%	大買/大賣/
2021/05/03	65	45.11	69	45.72	46.35	-4	11,865	-0.03%
2021/04/29	92.1	40.74	99.1	40.74	42.15	-7.1	10,976	-0.06%
2021/04/28	111	41.51	128.2	40.98	40.45	-17.2	10,444	-0.16%	大買/大賣/
2021/04/27	120.4	41.36	100.2	41.82	41.15	20.3	9,815	0.21%	大買/
2021/04/26	34	36.62	53	36.91	38.35	-19	8,392	-0.23%
2021/04/23	141	36.62	86	35.58	34.90	55	8,181	0.67%	大買/
2021/04/22	90.2	37.81	107.1	39.05	37.70	-17	7,717	-0.22%	大賣/
2021/04/21	41.1	36.21	262	36.41	36.55	-220.9	6,984	-3.16%	大賣/鉅額交易
2021/04/20	16	33.25	3	33.25	33.25	13	6,430	0.20%
2021/04/19	2	30.25	3	30.25	30.25	-1	6,433	-0.02%
2021/04/16	63	26.19	47	26.89	27.50	16	6,441	0.25%
2021/04/15	15	24.87	9	24.88	25.00	6	6,136	0.10%
2021/04/14	12	24.86	25	25.18	25.10	-13	6,147	-0.21%
2021/04/13	19	25.07	16	25.08	25.00	3	5,884	0.05%
2021/04/12	0	0.00	29	24.22	24.45	-29	5,737	-0.51%
2021/04/09	25	23.75	5	23.88	23.80	20	5,901	0.34%
2021/04/08	5	24.15	1	24.20	24.15	4	5,884	0.07%
2021/04/07	3	24.13	5	24.05	24.15	-2	5,875	-0.03%
2021/04/06	12	24.00	6	24.25	23.95	6	6,068	0.10%
2021/04/01	45	23.76	13	23.68	23.70	32	6,187	0.52%
2021/03/31	12	24.26	13	24.43	24.00	-1	6,138	-0.02%
2021/03/30	48	23.85	30.1	23.92	24.15	17.9	6,039	0.30%
2021/03/29	31	24.40	16	24.27	24.50	15	6,021	0.25%
2021/03/26	31	23.43	15	23.58	23.30	16	6,007	0.27%
2021/03/25	167	23.01	9	23.09	22.80	158	6,218	2.54%	大買/鉅額交易
2021/03/24	16	23.88	14	24.16	23.75	2	6,263	0.03%
2021/03/23	42	24.57	42	24.67	23.95	0	6,132	0.00%
2021/03/22	22	24.63	68	24.85	25.40	-46	5,703	-0.81%
2021/03/19	62	23.20	166	23.51	23.10	-104	5,313	-1.96%	大賣/鉅額交易
2021/03/18	25	21.90	9	21.76	22.10	16	4,872	0.33%
2021/03/17	9	20.99	0	0.00	21.05	9	4,723	0.19%
2021/03/16	2	21.25	10	21.48	21.30	-8	4,744	-0.17%
2021/03/15	17	21.20	3	21.30	21.60	14	4,931	0.28%
2021/03/12	3	20.50	11	20.45	20.65	-8	4,930	-0.16%
2021/03/10	1	20.00	0	0.00	20.15	1	4,855	0.02%
2021/03/09	2	20.40	3	20.37	20.45	-1	4,957	-0.02%
2021/03/08	3	20.33	1	20.10	19.95	2	4,910	0.04%
2021/03/05	1	20.20	1	20.20	19.85	0	4,905	0.00%
2021/03/04	0.1	20.01	0	20.15	19.95	0.1	4,901	0.00%
2021/02/26	25.2	20.00	2	20.03	20.00	23.2	5,366	0.43%
2021/02/25	10	20.00	1	20.10	20.15	9	5,350	0.17%
2021/02/24	20.7	20.05	0	0.00	20.00	20.7	5,354	0.39%
2021/02/23	30	20.23	4	20.50	20.35	26	5,333	0.49%
2021/02/22	5	20.55	1	20.45	20.45	4	5,318	0.08%
2021/02/19	13	20.05	7.8	20.44	20.35	5.2	5,282	0.10%
2021/02/18	4.8	19.59	0	0.00	19.90	4.8	5,096	0.09%
2021/02/17	0	18.10	0	0.00	18.10	0	5,018	0.00%
2021/02/04	0	0.00	1	17.75	17.80	-1	5,065	-0.02%
2021/02/03	3	17.90	0	0.00	17.85	3	5,071	0.06%
2021/02/02	0	0.00	1	17.75	18.20	-1	5,077	-0.02%
2021/02/01	1	17.50	1	17.85	17.60	0	5,050	0.00%
2021/01/29	1	17.85	1	18.35	17.90	0	5,034	0.00%
2021/01/28	1	18.20	1	18.30	18.20	0	5,008	0.00%
2021/01/27	21	18.40	0	0.00	18.50	21	4,994	0.42%
2021/01/26	32	18.64	0	0.00	18.50	32	4,975	0.64%
2021/01/25	0	0.00	2	19.10	18.75	-2	4,949	-0.04%
2021/01/22	2	18.55	1	18.75	18.90	1	4,923	0.02%
2021/01/20	1	18.50	4	18.75	18.55	-3	4,879	-0.06%
2021/01/19	2	19.60	0	0.00	19.30	2	4,835	0.04%
2021/01/18	1	19.70	2	19.55	19.70	-1	4,820	-0.02%
2021/01/15	3	20.35	0	0.00	20.10	3	4,777	0.06%
2021/01/14	1	21.20	1	21.70	21.05	0	4,714	0.00%
2021/01/13	2.1	21.02	0	0.00	20.70	2.1	4,597	0.05%
2021/01/12	20	20.61	13	20.80	20.55	7	4,503	0.16%
2021/01/11	33	21.54	29	21.58	21.40	4	4,403	0.09%
2021/01/08	0	0.00	17	20.29	20.65	-17	4,303	-0.39%
2021/01/07	11	20.24	11	20.55	20.10	0	4,264	0.00%
2021/01/06	4	20.88	1	21.80	20.75	3	4,187	0.07%
2021/01/05	26	21.60	19	21.56	21.60	7	4,125	0.17%
2021/01/04	98	22.66	148	22.53	22.15	-50	4,051	-1.23%	大賣/
2020/12/31	52	21.11	1	20.80	21.10	51	3,746	1.36%
2020/12/30	7	20.93	105	20.74	20.75	-98	3,693	-2.65%	大賣/
2020/12/29	19	22.01	15	22.40	21.25	4	3,641	0.11%
2020/12/28	48	21.47	119	21.03	21.70	-71	3,379	-2.10%	大賣/
2020/12/25	120	20.45	4	20.25	20.40	116	3,150	3.68%	大買/鉅額交易
2020/12/24	1	19.90	0	0.00	19.95	1	3,096	0.03%
2020/12/23	1	19.90	9	19.89	20.15	-8	3,071	-0.26%
2020/12/22	61	20.98	15.2	21.15	20.40	45.8	3,005	1.52%
2020/12/21	87	21.64	81	21.89	21.65	6	2,836	0.21%
2020/12/18	15	20.69	7	20.60	20.80	8	2,502	0.32%
2020/12/17	0	0.00	1	19.95	19.80	-1	2,334	-0.04%
2020/12/16	1	19.70	0	0.00	19.80	1	2,315	0.04%
2020/12/15	1	19.90	6	20.43	19.75	-5	2,281	-0.22%
2020/12/14	1	19.90	4	19.93	19.90	-3	2,219	-0.14%
2020/12/11	2.1	19.70	0	0.00	19.50	2.1	2,175	0.10%
2020/12/10	3.1	20.19	20	20.15	20.20	-16.9	2,117	-0.80%
2020/12/09	105	20.85	115	20.54	20.75	-10	2,056	-0.49%	大買/大賣/
2020/12/08	81	19.84	81	19.95	19.75	0	1,788	0.00%
2020/12/07	1	19.05	0	0.00	18.80	1	1,617	0.06%
2020/12/04	0	0.00	1	19.55	19.20	-1	1,589	-0.06%
2020/12/03	36	20.01	0	0.00	19.70	36	1,583	2.27%
2020/12/02	0	0.00	7	19.25	19.20	-7	1,488	-0.47%
2020/12/01	5	19.13	1	19.00	19.00	4	1,470	0.27%
2020/11/30	0	0.00	5	19.68	19.75	-5	1,407	-0.36%
2020/11/27	124	19.78	113	19.58	19.80	11	1,337	0.82%	大買/大賣/
2020/11/26	70	19.01	93.5	19.58	19.65	-23.5	1,113	-2.11%
2020/11/24	0	0.00	0.1	17.55	17.65	-0.1	850	-0.01%
2020/11/23	0	0.00	0	17.60	17.55	0	850	0.00%
2020/11/18	0	0.00	1	17.40	17.50	-1	842	-0.12%
2020/11/13	2.1	17.40	2	17.10	17.05	0.1	836	0.01%
2020/11/12	1	17.40	0	0.00	17.40	1	810	0.12%
2020/10/26	0	0.00	1	17.20	17.25	-1	780	-0.13%
2020/10/23	1	17.10	0	0.00	17.15	1	766	0.13%
2020/10/08	0	0.00	3	17.10	17.05	-3	765	-0.39%
2020/10/05	0	0.00	2	17.30	17.35	-2	767	-0.26%
2020/09/28	0	0.00	5	17.06	17.05	-5	769	-0.65%
2020/09/22	1	16.75	5	16.80	16.75	-4	787	-0.51%
2020/09/18	0	0.00	6	16.90	16.80	-6	791	-0.76%
2020/09/16	4	16.75	0	0.00	16.80	4	794	0.50%
2020/09/11	1	16.65	0	0.00	16.75	1	826	0.12%
2020/09/10	0	0.00	23	17.10	16.90	-23	817	-2.81%
2020/09/08	36	17.08	16	17.33	17.10	20	804	2.48%
2020/09/07	5	17.60	0	0.00	17.65	5	778	0.64%
2020/09/01	4	17.15	0	0.00	17.20	4	751	0.53%
2020/08/26	5	17.60	5	17.65	17.40	0	742	0.00%
2020/08/20	0	0.00	4	16.80	16.35	-4	690	-0.58%
2020/08/19	1	17.25	1	17.25	17.05	0	676	0.00%
2020/08/18	1	16.85	0	0.00	16.95	1	651	0.15%
2020/08/17	0	0.00	1	17.10	17.05	-1	644	-0.16%
2020/08/14	0	0.00	33	16.55	16.55	-33	601	-5.49%
2020/08/11	1	16.10	0	0.00	16.00	1	576	0.17%
2020/07/21	1	16.10	0	0.00	16.00	1	645	0.15%
2020/07/20	0	0.00	1	15.85	16.00	-1	641	-0.16%
2020/07/15	4	15.80	0	0.00	15.90	4	665	0.60%
2020/07/13	1	16.00	0	0.00	16.05	1	669	0.15%
2020/07/08	6	16.40	0	0.00	16.45	6	660	0.91%
2020/07/03	12	17.03	0	0.00	17.00	12	653	1.84%
2020/06/24	5	16.75	0	0.00	16.70	5	647	0.77%
2020/06/17	0	0.00	6	16.39	16.35	-6	624	-0.96%
2020/06/16	0	0.00	10	16.25	16.30	-10	631	-1.58%
2020/06/11	1	16.15	0	0.00	16.15	1	658	0.15%
2020/06/05	1	16.85	2	16.63	16.60	-1	658	-0.15%
2020/06/03	0	0.00	4	16.20	16.30	-4	643	-0.62%
2020/06/01	0	0.00	1	16.00	15.95	-1	632	-0.16%
2020/05/28	0	0.00	1	16.00	15.75	-1	629	-0.16%
2020/05/26	2	15.90	0	0.00	15.85	2	638	0.31%
2020/05/20	1	15.65	0	0.00	15.70	1	630	0.16%
2020/05/14	2	15.15	0	0.00	15.10	2	617	0.32%
2020/05/13	3	15.25	0	0.00	15.30	3	613	0.49%
2020/04/09	1	14.65	0	0.00	14.70	1	498	0.20%
2020/03/26	0	0.00	5	13.40	13.55	-5	464	-1.08%
2020/03/18	5	13.00	0	0.00	13.00	5	439	1.14%
2020/03/13	2	13.63	0	0.00	13.70	2	410	0.49%
2020/03/12	3	14.98	0	0.00	14.95	3	392	0.76%
2020/03/10	2	15.35	1	15.55	15.50	1	378	0.26%
2020/03/06	3	15.80	0	0.00	15.85	3	360	0.83%
2020/03/05	3	15.75	1	16.00	16.00	2	360	0.56%
2020/03/04	1	15.55	0	0.00	15.60	1	355	0.28%
2020/03/02	4	15.49	0	0.00	15.40	4	354	1.13%
2020/02/06	16	16.00	0	0.00	16.40	16	370	4.32%
2020/02/04	12	15.84	0	0.00	15.90	12	376	3.18%
2020/02/03	0	0.00	2	15.85	15.80	-2	379	-0.53%
2020/01/16	3	17.75	0	0.00	17.85	3	343	0.87%
2019/11/21	16	17.80	0	0.00	17.80	16	602	2.65%
2019/11/12	1	17.70	0	0.00	17.85	1	690	0.14%
2019/10/25	3	18.80	0	0.00	18.80	3	842	0.36%
2019/10/01	1	18.90	0	0.00	18.85	1	1,361	0.07%
2019/09/27	0	0.00	8	19.15	19.10	-8	1,361	-0.59%
2019/09/06	4	20.54	0	0.00	20.20	4	1,465	0.27%
2019/09/04	0	0.00	1	21.05	20.95	-1	1,457	-0.07%
2019/09/03	0	0.00	9	21.05	20.80	-9	1,459	-0.62%
2019/09/02	5	20.80	0	0.00	20.75	5	1,447	0.35%
2019/08/21	9	21.00	0	0.00	21.05	9	1,439	0.63%
2019/08/20	0	0.00	8	21.06	21.00	-8	1,429	-0.56%
2019/08/19	8	21.21	0	0.00	21.20	8	1,419	0.56%
2019/08/14	3	20.90	3	21.35	20.70	0	1,441	0.00%
2019/08/12	0	0.00	8	21.19	21.25	-8	1,413	-0.57%
2019/08/08	5	20.85	0	0.00	20.75	5	1,415	0.35%
2019/08/07	3	20.95	0	0.00	20.85	3	1,422	0.21%
2019/07/25	5	22.53	5	22.75	22.70	0	1,514	0.00%
2019/07/23	10	23.35	10	23.46	23.75	0	1,536	0.00%
2019/07/22	0	0.00	11	23.70	23.70	-11	1,505	-0.73%
2019/07/18	0	0.00	1	22.15	21.95	-1	1,396	-0.07%
2019/07/11	10	20.95	0	0.00	21.15	10	1,244	0.80%
2019/07/09	0	0.00	1	20.80	20.80	-1	1,228	-0.08%
2019/07/05	0	0.00	5	20.70	20.75	-5	1,210	-0.41%
2019/07/01	1	19.70	0	0.00	19.75	1	1,149	0.09%
2019/06/28	0	0.00	50	19.70	19.55	-50	1,142	-4.38%
2019/06/27	55	20.25	3	20.20	19.95	52	1,127	4.61%
2019/06/24	0	0.00	1	19.70	19.65	-1	1,068	-0.09%
2019/06/06	1	19.55	0	0.00	19.40	1	1,041	0.10%
2019/05/30	1	19.75	1	19.75	19.85	0	1,007	0.00%
2019/05/28	0	0.00	1	19.65	19.65	-1	994	-0.10%
2019/05/27	1	19.60	0	0.00	19.55	1	996	0.10%
2019/05/15	0	0.00	3	18.95	18.85	-3	962	-0.31%
2019/05/14	1	18.45	0	0.00	18.60	1	954	0.10%
2019/05/13	1	18.60	0	0.00	18.50	1	956	0.10%
2019/05/07	1	19.60	0	0.00	19.25	1	932	0.11%
2019/05/03	5	19.83	2	20.05	19.75	3	838	0.36%
2019/04/30	13	19.27	13	19.45	19.45	0	793	0.00%
2019/04/26	0	0.00	1	18.35	18.40	-1	720	-0.14%
2019/04/25	1	18.55	0	0.00	18.50	1	723	0.14%
2019/04/12	5	18.15	0	0.00	18.00	5	734	0.68%
2019/04/08	0	0.00	2	18.25	18.25	-2	725	-0.28%
2019/04/01	0	0.00	2	18.15	18.05	-2	739	-0.27%
2019/03/27	0	0.00	3	17.85	17.85	-3	714	-0.42%
2019/03/26	2	17.80	0	0.00	17.75	2	730	0.27%
2019/03/20	5	17.95	0	0.00	17.95	5	841	0.59%
2019/02/27	0	0.00	3	18.05	18.10	-3	1,141	-0.26%
2019/02/26	0	0.00	6	17.96	18.00	-6	1,166	-0.51%
2019/02/19	0	0.00	2	17.90	17.95	-2	1,337	-0.15%
2019/02/14	2	17.65	0	0.00	17.60	2	1,418	0.14%
2019/02/13	1	17.70	0	0.00	17.75	1	1,427	0.07%
2019/01/29	3	17.50	0	0.00	17.50	3	1,519	0.20%
2019/01/28	1	17.70	0	0.00	17.70	1	1,530	0.07%
2019/01/23	1	17.60	0	0.00	17.60	1	1,623	0.06%
2018/12/21	0	0.00	1	19.55	19.60	-1	3,596	-0.03%
2018/12/20	0	0.00	20	19.89	19.80	-20	3,685	-0.54%
2018/12/18	2	20.58	2	20.53	20.45	0	3,742	0.00%
2018/12/10	5	19.75	0	0.00	19.50	5	3,676	0.14%
2018/12/04	0	0.00	1	20.05	19.75	-1	3,693	-0.03%
2018/12/03	1	20.40	0	0.00	20.25	1	3,685	0.03%
2018/11/29	0	0.00	8	19.64	19.70	-8	3,649	-0.22%
2018/11/28	0	0.00	5	19.82	19.75	-5	3,633	-0.14%
2018/11/27	5	18.90	0	0.00	19.00	5	3,563	0.14%
2018/11/23	0	0.00	3	18.70	18.35	-3	3,517	-0.09%
2018/11/22	0	0.00	3	18.90	18.70	-3	3,498	-0.09%
2018/11/19	0	0.00	7	19.35	19.45	-7	3,557	-0.20%
2018/11/16	28	19.23	25	19.14	19.35	3	3,673	0.08%
2018/11/15	18	18.61	0	0.00	18.60	18	3,628	0.50%
2018/11/14	3	18.35	0	0.00	18.35	3	3,574	0.08%
2018/11/09	2.5	18.60	0	0.00	18.05	2.5	3,556	0.07%
2018/11/08	6	19.25	2	19.10	19.25	4	3,533	0.11%
2018/11/06	10	19.30	10	19.50	19.30	0	3,567	0.00%
2018/11/05	5	19.80	10	20.00	19.65	-5	3,562	-0.14%
2018/11/02	24	19.36	20	19.25	19.60	4	3,536	0.11%
2018/11/01	0	0.00	2	20.15	19.90	-2	3,488	-0.06%
2018/10/31	0	0.00	15	20.28	20.30	-15	3,496	-0.43%
2018/10/30	15	20.42	0	0.00	20.30	15	3,537	0.42%
2018/10/29	0	0.00	11	20.61	20.45	-11	3,537	-0.31%
2018/10/26	16	20.58	6	20.92	20.10	10	3,525	0.28%
2018/10/25	0	0.00	14	20.43	20.70	-14	3,489	-0.40%
2018/10/24	3	21.60	1	21.80	21.30	2	3,446	0.06%
2018/10/23	16	22.37	16	22.40	22.40	0	3,474	0.00%
2018/10/22	19	22.39	21	22.47	22.30	-2	3,481	-0.06%
2018/10/19	27	22.71	26	22.82	22.45	1	3,512	0.03%
2018/10/18	13	22.97	20	22.90	23.20	-7	3,458	-0.20%
2018/10/17	5	22.80	8	22.76	22.70	-3	3,434	-0.09%
2018/10/16	62	22.68	32	22.42	22.65	30	3,311	0.91%
2018/10/15	20	21.86	6	22.83	23.00	14	3,053	0.46%
2018/10/12	17	20.79	15	20.86	20.95	2	2,696	0.07%
2018/10/11	55	20.36	55	20.34	20.45	0	2,621	0.00%
2018/10/09	10	20.98	15	20.78	21.30	-5	2,591	-0.19%
2018/10/08	6	20.94	37	20.90	21.05	-31	2,512	-1.23%
2018/10/05	16	19.96	1	20.40	20.00	15	2,423	0.62%
2018/10/04	0	0.00	1	20.75	21.15	-1	2,366	-0.04%
2018/10/03	2	21.03	1	20.90	21.00	1	2,309	0.04%
2018/10/02	4	20.30	5	20.22	20.35	-1	2,188	-0.05%
2018/10/01	1	20.15	1	20.10	20.20	0	2,141	0.00%
2018/09/28	31	19.62	11	19.65	19.80	20	2,085	0.96%
2018/09/26	1	19.30	68	19.26	19.20	-67	1,915	-3.50%
2018/09/25	2	19.00	5	18.90	19.20	-3	1,870	-0.16%
2018/09/21	3	18.55	1	18.40	18.55	2	1,830	0.11%
2018/09/18	4	18.31	3	18.35	18.10	1	1,802	0.06%
2018/09/14	0	0.00	3	17.75	17.75	-3	1,775	-0.17%
2018/09/06	35	17.50	27	17.52	17.50	8	1,710	0.47%
2018/09/03	0	0.00	1	18.50	18.35	-1	1,704	-0.06%
2018/08/31	1	18.40	0	0.00	18.45	1	1,724	0.06%
2018/08/30	0	0.00	1	18.70	18.65	-1	1,712	-0.06%
2018/08/28	1	19.00	0	0.00	18.85	1	1,702	0.06%
2018/08/23	28	20.82	145	21.11	20.15	-117	1,591	-7.35%	大賣/鉅額交易
2018/08/22	1	20.25	0	0.00	20.45	1	1,449	0.07%
2018/08/15	18	19.59	3	19.77	19.60	15	1,330	1.13%
2018/08/14	0	0.00	1	18.40	19.10	-1	1,290	-0.08%
2018/08/13	1	19.00	3	18.85	18.30	-2	1,265	-0.16%
2018/08/09	0	0.00	3	19.82	19.85	-3	1,210	-0.25%
2018/08/03	3	19.90	5	19.72	19.90	-2	1,114	-0.18%
2018/08/02	9	19.11	4	19.55	19.20	5	1,105	0.45%
2018/08/01	1	19.50	1	19.45	19.45	0	1,072	0.00%
2018/07/31	15	19.91	0	0.00	19.30	15	1,060	1.41%
2018/07/30	143	20.16	46	19.81	19.60	97	1,032	9.40%	大買/
2018/07/27	19	19.46	3	19.35	19.70	16	926	1.73%
2018/07/26	36	19.42	2	19.40	19.50	34	884	3.85%
2018/07/25	4	18.55	10	18.95	18.45	-6	855	-0.70%
2018/07/24	14	18.74	0	0.00	18.75	14	843	1.66%
2018/07/18	3	17.48	2	17.65	17.45	1	780	0.13%
2018/06/12	0	0.00	51	17.50	17.50	-51	759	-6.72%
2018/06/11	0	0.00	14	17.75	17.70	-14	771	-1.81%
2018/06/08	65	17.56	0	0.00	17.35	65	738	8.80%
2018/05/17	0	0.00	120	16.53	16.55	-120	710	-16.88%	大賣/鉅額交易
2018/05/11	0	0.00	8	17.40	17.15	-8	728	-1.10%
2018/05/08	1	16.70	0	0.00	16.65	1	698	0.14%
2018/05/07	2	16.90	30	16.91	16.75	-28	698	-4.01%
2018/05/03	15	16.80	0	0.00	16.85	15	688	2.18%
2018/05/02	75	17.56	7	17.59	17.05	68	679	10.01%
2018/04/30	73	16.97	0	0.00	17.00	73	611	11.94%
2018/04/24	0	0.00	5	16.70	16.35	-5	556	-0.90%
2018/03/29	0	0.00	1	15.00	15.00	-1	571	-0.18%
2018/03/05	0	0.00	1	15.70	15.40	-1	1,175	-0.09%
2018/02/26	1	15.55	0	0.00	15.60	1	1,183	0.08%
2018/02/06	3	14.75	0	0.00	14.70	3	1,184	0.25%
2018/01/19	1	16.60	0	0.00	16.55	1	1,143	0.09%
2018/01/05	0	0.00	1	16.60	16.80	-1	1,181	-0.08%
2018/01/04	0	0.00	3	16.55	16.50	-3	1,174	-0.26%
2018/01/02	3	17.15	0	0.00	17.10	3	1,167	0.26%