台航 (2617)-富邦-台南券商分點個股進出

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
38.25
漲跌
▲1.20
漲幅
+3.24%
成交量
13,612張
產業
上市航運類股
470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－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/05/10	24	38.08	7	37.97	38.25	17	3,075	0.55%
2024/05/09	0	0.00	1.1	37.06	37.05	-1.1	2,865	-0.04%
2024/05/08	42	38.56	46.4	38.96	36.65	-4.4	2,786	-0.16%
2024/05/03	0	0.00	1	36.30	36.00	-1	2,426	-0.04%
2024/05/02	0	0.00	2	36.35	36.35	-2	2,388	-0.08%
2024/04/30	1	37.70	2	37.40	37.20	-1	2,293	-0.04%
2024/04/29	1	37.55	1	37.50	36.80	0	2,212	0.00%
2024/04/26	0	0.00	3	35.80	36.20	-3	2,124	-0.14%
2024/04/25	6	35.45	0	0.00	35.30	6	2,063	0.29%
2024/04/24	0	0.00	0.2	35.18	35.25	-0.2	2,050	-0.01%
2024/04/19	0	0.00	2	34.65	34.70	-2	2,033	-0.10%
2024/04/16	0.2	34.00	0	0.00	34.00	0.2	2,038	0.01%
2024/04/12	1	35.20	0	0.00	35.15	1	2,110	0.05%
2024/04/09	0	0.00	1	34.70	34.80	-1	2,300	-0.04%
2024/04/08	1	34.10	1	34.10	34.35	0	2,324	0.00%
2024/03/29	0	0.00	1	34.30	34.40	-1	2,377	-0.04%
2024/03/26	1.2	35.11	0	0.00	34.50	1.2	2,569	0.05%
2024/03/25	0	0.00	1	35.00	35.15	-1	2,585	-0.04%
2024/03/22	3	34.67	0	0.00	34.85	3	2,630	0.11%
2024/03/21	2	35.00	1	35.15	35.15	1	2,763	0.04%
2024/03/20	3	35.40	0	0.00	35.15	3	2,774	0.11%
2024/03/19	1	35.45	2	35.60	35.65	-1	2,816	-0.04%
2024/03/15	2	34.90	0	0.00	35.00	2	2,857	0.07%
2024/03/14	0	0.00	6	36.27	36.15	-6	2,858	-0.21%
2024/03/13	0	0.00	4	36.05	36.00	-4	2,884	-0.14%
2024/03/12	0	0.00	5	36.10	36.25	-5	2,971	-0.17%
2024/03/08	0	0.00	2	35.25	35.20	-2	3,765	-0.05%
2024/03/07	1.1	34.96	1	35.05	35.00	0.1	4,019	0.00%
2024/03/01	6	35.09	3	35.20	35.35	3	4,255	0.07%
2024/02/29	2	35.53	0	0.00	35.45	2	4,256	0.05%
2024/02/27	11	34.87	19	34.60	34.60	-8	4,184	-0.19%
2024/02/26	2	35.33	0.2	35.20	35.20	1.8	4,109	0.04%
2024/02/23	0	0.00	121	35.13	35.05	-121	4,054	-2.98%	大賣/鉅額交易
2024/02/22	11	35.25	22	35.63	35.50	-11	3,989	-0.28%
2024/02/21	50	34.73	29	34.65	34.75	21	3,847	0.55%
2024/02/20	0	0.00	3	33.12	33.00	-3	3,619	-0.08%
2024/02/19	0	0.00	3.2	32.35	32.70	-3.2	3,601	-0.09%
2024/02/15	6	31.30	4	31.55	31.95	2	3,611	0.06%
2024/02/05	6	31.43	3	31.50	31.50	3	3,612	0.08%
2024/02/02	2	32.10	0	0.00	31.95	2	3,602	0.06%
2024/01/30	6	32.15	0	0.00	32.15	6	3,625	0.17%
2024/01/29	0	0.00	1	32.30	32.50	-1	3,629	-0.03%
2024/01/23	8	32.19	0	0.00	32.15	8	3,650	0.22%
2024/01/19	1	31.90	8	31.94	32.10	-7	3,641	-0.19%
2024/01/18	6	31.75	0	0.00	31.75	6	3,628	0.17%
2024/01/17	0	0.00	6	31.63	31.40	-6	3,618	-0.17%
2024/01/15	7	32.02	7	32.00	32.05	0	3,589	0.00%
2024/01/12	1	32.20	1	32.10	31.80	0	3,603	0.00%
2024/01/11	0	0.00	0	32.10	31.90	0	3,608	0.00%
2024/01/10	1	31.90	6.9	32.06	31.90	-5.9	3,623	-0.16%
2024/01/09	9	32.76	1.1	33.13	32.65	7.9	3,590	0.22%
2024/01/08	1	34.80	0	0.00	34.20	1	3,515	0.03%
2024/01/04	1	34.50	4	34.21	34.35	-3	3,415	-0.09%
2024/01/03	9	33.70	9	33.60	33.60	0	3,315	0.00%
2024/01/02	0	0.00	7	33.66	33.40	-7	3,299	-0.21%
2023/12/27	1	33.70	0	0.00	33.20	1	3,245	0.03%
2023/12/26	2	33.40	1	33.10	33.45	1	3,237	0.03%
2023/12/25	4	33.15	2	32.93	32.70	2	3,211	0.06%
2023/12/22	2	33.75	2	34.00	33.95	0	3,163	0.00%
2023/12/21	1	34.25	21	33.95	34.25	-20	3,115	-0.64%
2023/12/20	1	33.00	1	33.35	33.55	0	3,018	0.00%
2023/12/19	3	33.03	0	0.00	33.10	3	3,008	0.10%
2023/12/18	28	33.67	15	33.38	33.50	13	3,000	0.43%
2023/12/15	1	32.55	1	32.80	32.55	0	2,974	0.00%
2023/12/14	4	32.73	1	33.00	32.45	3	3,010	0.10%
2023/12/13	9	33.57	8	33.39	33.10	1	2,998	0.03%
2023/12/12	0	0.00	1	33.40	33.15	-1	3,037	-0.03%
2023/12/11	3	33.27	10	33.20	33.20	-7	3,034	-0.23%
2023/12/08	7	33.71	19	33.58	33.65	-12	2,985	-0.40%
2023/12/07	3.2	33.66	5	34.20	33.95	-1.9	2,922	-0.06%
2023/12/06	9	34.74	5	35.05	35.50	4	2,807	0.14%
2023/12/05	95.1	37.04	73	37.14	36.05	22.1	2,630	0.84%
2023/12/04	65	34.32	79.1	34.53	35.35	-14.1	1,913	-0.74%
2023/12/01	9.1	32.21	9	32.21	32.15	0.1	1,618	0.01%
2023/11/29	2	31.00	0	0.00	30.85	2	1,438	0.14%
2023/11/28	23	31.09	33	31.06	31.00	-10	1,408	-0.71%
2023/11/24	1	29.70	0	0.00	29.70	1	1,243	0.08%
2023/11/22	3	29.50	0	0.00	29.25	3	1,248	0.24%
2023/11/21	0	0.00	1	29.60	29.50	-1	1,250	-0.08%
2023/11/17	0	0.00	1	29.55	29.50	-1	1,292	-0.08%
2023/11/16	0	0.00	2	29.40	29.40	-2	1,324	-0.15%
2023/11/15	0	0.00	0.1	29.20	29.25	-0.1	1,383	0.00%
2023/11/13	1	29.20	0.4	29.15	29.00	0.6	1,614	0.04%
2023/11/09	10	28.84	4	28.75	28.65	6	1,614	0.37%
2023/11/08	3	28.78	0	0.00	28.60	3	1,620	0.19%
2023/11/06	0.4	28.50	0	0.00	28.70	0.4	1,597	0.03%
2023/11/03	0	0.00	4.1	28.27	28.50	-4.1	1,606	-0.25%
2023/11/02	0	0.00	3	27.43	27.50	-3	1,596	-0.19%
2023/11/01	6	27.24	0	0.00	27.20	6	1,598	0.38%
2023/10/31	1	27.45	0	0.00	27.40	1	1,594	0.06%
2023/10/30	1	28.20	0	0.00	28.30	1	1,591	0.06%
2023/10/11	10	29.10	0	0.00	29.20	10	1,709	0.59%
2023/10/04	0	0.00	5	28.50	28.50	-5	1,743	-0.29%
2023/10/03	7	28.91	0	0.00	28.65	7	1,768	0.40%
2023/09/25	0	0.00	1	29.50	29.45	-1	1,871	-0.05%
2023/09/22	5	29.55	2	29.53	29.60	3	1,873	0.16%
2023/09/21	2	30.35	6	30.20	30.20	-4	1,862	-0.21%
2023/09/20	10	31.08	10.2	30.72	30.70	-0.2	1,819	-0.01%
2023/09/19	6	30.26	10	30.55	30.10	-4	1,699	-0.24%
2023/09/18	3	29.63	1	30.00	30.00	2	1,641	0.12%
2023/09/15	1	29.65	0	0.00	29.60	1	1,605	0.06%
2023/09/14	0	0.00	3	28.57	28.65	-3	1,524	-0.20%
2023/09/13	1	27.80	0	0.00	27.75	1	1,504	0.07%
2023/09/11	2	27.78	4.4	27.75	27.70	-2.4	1,536	-0.15%
2023/09/07	1	27.90	0	0.00	27.85	1	1,555	0.06%
2023/09/06	1	28.35	0	0.00	28.10	1	1,558	0.06%
2023/09/05	2	28.60	0	0.00	28.40	2	1,576	0.13%
2023/08/31	0	0.00	2	28.25	28.30	-2	1,612	-0.12%
2023/08/29	0	0.00	1	28.35	28.25	-1	1,618	-0.06%
2023/08/28	0	0.00	7	28.10	27.90	-7	1,626	-0.43%
2023/08/24	0	0.00	2	28.60	28.55	-2	1,615	-0.12%
2023/08/21	0	0.00	2	29.18	29.10	-2	1,570	-0.13%
2023/08/18	22	29.83	17	29.93	30.50	5	1,499	0.34%
2023/08/17	1.4	28.18	0	0.00	28.10	1.4	1,287	0.11%
2023/08/15	1	26.80	2	26.63	26.85	-1	1,240	-0.08%
2023/08/10	1	26.65	2	26.65	26.80	-1	1,223	-0.08%
2023/08/09	1	27.00	0	0.00	26.85	1	1,211	0.08%
2023/08/08	1	27.30	0	0.00	27.25	1	1,191	0.08%
2023/08/07	1	27.35	0	0.00	27.50	1	1,189	0.08%
2023/08/02	1	27.25	0	0.00	27.25	1	1,199	0.08%
2023/08/01	1	27.55	0	0.00	27.60	1	1,186	0.08%
2023/07/31	1.2	27.84	0	0.00	27.55	1.2	1,183	0.10%
2023/07/27	0	0.00	1	27.50	27.70	-1	1,187	-0.08%
2023/07/25	0	0.00	1	27.00	27.05	-1	1,174	-0.09%
2023/07/24	2.2	27.42	0	0.00	27.30	2.2	1,159	0.19%
2023/07/20	1.2	28.27	0	0.00	28.40	1.2	1,151	0.11%
2023/07/19	0	0.00	1	30.55	30.55	-1	1,140	-0.09%
2023/07/18	1	30.90	1	30.85	30.70	0	1,114	0.00%
2023/07/17	0	0.00	2	30.90	30.80	-2	1,092	-0.18%
2023/07/14	0	0.00	0	30.70	30.65	0	1,082	0.00%
2023/07/13	1	30.60	0	0.00	30.50	1	1,086	0.09%
2023/07/12	1	30.65	0	0.00	30.70	1	1,077	0.09%
2023/07/04	2	31.65	6	31.93	31.65	-4	1,049	-0.38%
2023/07/03	3	31.60	0	0.00	31.75	3	1,028	0.29%
2023/06/30	0	0.00	3	30.52	30.50	-3	976	-0.31%
2023/06/29	3	30.03	0.3	30.00	30.05	2.7	972	0.27%
2023/06/28	0	0.00	2	30.25	30.25	-2	975	-0.21%
2023/06/27	0	0.00	4.5	30.59	30.45	-4.5	988	-0.45%
2023/06/26	0	0.00	0.1	30.55	30.45	-0.1	1,006	-0.01%
2023/06/21	2	30.45	0	0.00	30.45	2	1,021	0.20%
2023/06/19	2	30.70	0	0.00	30.60	2	1,098	0.18%
2023/06/16	1	31.15	0	0.00	31.05	1	1,104	0.09%
2023/06/13	1	30.20	0	0.00	30.30	1	1,135	0.09%
2023/06/09	2	30.70	12	30.68	30.50	-10	1,203	-0.83%
2023/06/08	0.3	30.20	1	30.20	30.20	-0.7	1,226	-0.05%
2023/06/07	10	29.98	1	30.10	29.95	9	1,316	0.68%
2023/06/05	0	0.00	3	29.32	29.25	-3	1,469	-0.20%
2023/06/01	3.1	28.77	0	0.00	28.85	3.1	1,674	0.18%
2023/05/26	4	29.04	0	0.00	29.00	4	2,088	0.19%
2023/05/25	3	29.95	1	30.05	29.80	2	2,169	0.09%
2023/05/24	1	30.25	0	0.00	30.25	1	2,183	0.05%
2023/05/19	3	30.00	3	29.90	30.00	0	2,206	0.00%
2023/05/09	0.1	29.85	0	0.00	29.60	0.1	2,220	0.00%
2023/05/05	0.1	30.25	1	30.30	30.15	-0.9	2,223	-0.04%
2023/05/04	0.3	30.56	0	0.00	30.30	0.3	2,242	0.01%
2023/05/02	0	0.00	2	31.60	31.40	-2	2,230	-0.09%
2023/04/28	2	31.50	0	0.00	31.50	2	2,234	0.09%
2023/04/24	0	0.00	1	31.55	31.65	-1	2,230	-0.04%
2023/04/14	5	32.70	2	32.50	32.70	3	2,246	0.13%
2023/04/13	7	32.51	2	32.60	32.60	5	2,242	0.22%
2023/04/10	22	32.73	12	32.80	32.40	10	2,240	0.45%
2023/04/07	0	0.00	20	32.40	32.20	-20	2,218	-0.90%
2023/04/06	0	0.00	2	31.65	31.65	-2	2,199	-0.09%
2023/03/31	19	31.05	0	0.00	31.05	19	2,197	0.86%
2023/03/30	0	0.00	2	30.80	30.80	-2	2,339	-0.09%
2023/03/28	0	0.00	19	31.35	31.00	-19	2,381	-0.80%
2023/03/24	21	30.95	0	0.00	30.85	21	2,456	0.85%
2023/03/23	4	31.55	7	30.90	30.90	-3	2,457	-0.12%
2023/03/21	4	33.03	1	33.05	33.10	3	2,383	0.13%
2023/03/20	2	33.30	0	0.00	33.10	2	2,379	0.08%
2023/03/17	3	33.37	8	33.40	33.40	-5	2,379	-0.21%
2023/03/16	0	0.00	7	33.26	33.05	-7	2,365	-0.30%
2023/03/15	12	33.66	5	33.15	33.15	7	2,335	0.30%
2023/03/14	0	0.00	3	33.47	33.35	-3	2,310	-0.13%
2023/03/13	1	33.55	11	33.22	33.40	-10	2,270	-0.44%
2023/03/10	3	34.50	4	33.95	33.75	-1	2,230	-0.04%
2023/03/09	3	34.17	20.1	34.50	34.30	-17.1	2,144	-0.80%
2023/03/08	7	33.44	17	33.50	33.55	-10	2,054	-0.49%
2023/03/07	24.1	34.20	23	34.30	33.85	1.1	1,981	0.06%
2023/03/06	4	31.93	2.1	31.92	31.95	1.9	1,855	0.10%
2023/03/03	3.1	31.45	10	31.69	32.10	-6.9	1,825	-0.38%
2023/03/02	62	31.21	70	31.23	31.25	-8	1,743	-0.46%
2023/03/01	48	30.47	43	30.09	29.85	5	1,635	0.31%
2023/02/24	19	29.67	3	29.78	30.00	16	1,533	1.04%
2023/02/23	21	29.00	25	29.18	28.85	-4	1,399	-0.29%
2023/02/22	2	27.83	3	27.72	27.80	-1	1,295	-0.08%
2023/02/21	3	27.40	0	0.00	27.55	3	1,271	0.24%
2023/02/20	1	27.15	1	27.15	27.15	0	1,267	0.00%
2023/02/17	2	26.98	0	0.00	26.95	2	1,270	0.16%
2023/02/16	19	27.15	0	0.00	27.10	19	1,288	1.47%
2023/02/14	0	0.00	19	27.02	27.15	-19	1,315	-1.44%
2023/02/13	19	26.70	0	0.00	26.80	19	1,320	1.44%
2023/02/10	0	0.00	13	27.00	26.95	-13	1,352	-0.96%
2023/02/09	0	0.00	6	27.20	27.20	-6	1,357	-0.44%
2023/02/08	0	0.00	1	27.10	27.10	-1	1,358	-0.07%
2023/01/12	2	26.13	1	26.00	26.05	1	1,327	0.08%
2023/01/11	2	26.35	1	26.25	26.25	1	1,325	0.08%
2023/01/09	8	25.93	2	25.90	25.90	6	1,326	0.45%
2023/01/05	1	25.95	0	0.00	25.85	1	1,355	0.07%
2022/12/30	12	26.84	1	26.90	26.90	11	1,337	0.82%
2022/12/27	0	0.00	1	26.50	26.55	-1	1,363	-0.07%
2022/12/26	1	26.70	5	26.70	26.70	-4	1,371	-0.29%
2022/12/23	3	27.08	2	27.00	27.25	1	1,376	0.07%
2022/12/22	84	27.84	81	28.04	27.60	3	1,373	0.22%
2022/12/21	20	27.15	20	27.19	27.00	0	1,268	0.00%
2022/12/20	1	26.50	0	0.00	26.50	1	1,255	0.08%
2022/12/19	2	26.90	3	26.65	26.65	-1	1,267	-0.08%
2022/12/16	20	27.59	20	27.58	27.30	0	1,276	0.00%
2022/12/13	0	0.00	6	26.62	26.65	-6	1,301	-0.46%
2022/12/12	0	0.00	1	26.60	26.35	-1	1,320	-0.08%
2022/12/09	5	26.58	0	0.00	26.65	5	1,336	0.37%
2022/12/08	1	26.25	0	0.00	26.25	1	1,401	0.07%
2022/12/07	1	25.80	3	26.10	25.65	-2	1,414	-0.14%
2022/12/05	10	26.50	0	0.00	26.40	10	1,422	0.70%
2022/12/02	1	26.55	2	26.58	26.50	-1	1,430	-0.07%
2022/11/29	1	25.95	0	0.00	26.25	1	1,441	0.07%
2022/11/28	1	26.35	3	26.20	26.00	-2	1,450	-0.14%
2022/11/25	1	25.90	0	0.00	25.80	1	1,429	0.07%
2022/11/24	2	25.50	0	0.00	25.50	2	1,415	0.14%
2022/11/23	1	25.30	0	0.00	25.20	1	1,417	0.07%
2022/11/18	0	0.00	2	25.50	25.10	-2	1,443	-0.14%
2022/11/17	0	0.00	1	25.60	25.60	-1	1,445	-0.07%
2022/11/15	1	25.45	1	25.60	25.60	0	1,442	0.00%
2022/11/14	1	25.70	3	25.40	25.65	-2	1,439	-0.14%
2022/11/11	1	25.30	0	0.00	25.15	1	1,440	0.07%
2022/11/09	3	25.08	3	25.15	25.05	0	1,430	0.00%
2022/11/08	4	25.45	2	25.15	25.00	2	1,439	0.14%
2022/11/07	8	24.44	7	24.26	24.50	1	1,425	0.07%
2022/11/04	0	0.00	2	23.60	23.70	-2	1,435	-0.14%
2022/10/31	1	23.35	0	0.00	23.25	1	1,477	0.07%
2022/10/27	1	23.95	0	24.05	24.15	1	1,482	0.07%
2022/10/21	0	0.00	1	23.80	23.60	-1	1,515	-0.07%
2022/10/20	1	23.45	0	0.00	23.85	1	1,527	0.07%
2022/10/19	0	0.00	1	24.50	24.35	-1	1,518	-0.07%
2022/10/17	1	23.20	0	0.00	23.85	1	1,563	0.06%
2022/10/14	1	24.00	0	0.00	24.40	1	1,622	0.06%
2022/10/11	1	25.10	0	0.00	25.20	1	1,624	0.06%
2022/10/04	1	26.00	1	25.60	26.05	0	1,676	0.00%
2022/10/03	3	25.03	5	25.15	25.25	-2	1,672	-0.12%
2022/09/30	1	24.40	0	0.00	24.70	1	1,681	0.06%
2022/09/28	0	0.00	11	24.61	24.55	-11	1,683	-0.65%
2022/09/26	1	27.00	0	0.00	26.65	1	1,662	0.06%
2022/09/23	6	28.95	0	0.00	28.25	6	1,662	0.36%
2022/09/22	5	28.50	5	28.30	27.90	0	1,623	0.00%
2022/09/21	48	28.39	38	28.35	28.15	10	1,606	0.62%
2022/09/19	0	0.00	2	27.20	27.10	-2	1,615	-0.12%
2022/09/16	0	0.00	1	28.10	28.50	-1	1,617	-0.06%
2022/09/15	30	28.21	28	28.17	28.40	2	1,656	0.12%
2022/09/14	1	26.10	0	0.00	27.35	1	1,641	0.06%
2022/09/13	1	26.55	0	0.00	26.60	1	1,641	0.06%
2022/09/08	0.1	25.80	0	0.00	25.85	0.1	1,736	0.01%
2022/09/06	1	26.55	0	0.00	26.10	1	1,757	0.06%
2022/09/02	0	0.00	0.2	26.34	26.20	-0.2	1,821	-0.01%
2022/09/01	0	0.00	3	26.80	26.80	-3	1,814	-0.17%
2022/08/29	0	0.00	2	27.55	27.45	-2	1,827	-0.11%
2022/08/25	2	28.80	0	0.00	28.65	2	1,852	0.11%
2022/08/24	0	0.00	2	28.30	28.25	-2	1,870	-0.11%
2022/08/18	6	29.78	7	29.76	29.65	-1	2,087	-0.05%
2022/08/11	2	29.10	0	0.00	29.05	2	2,316	0.09%
2022/08/04	0	0.00	0.3	27.25	27.20	-0.3	2,390	-0.01%
2022/07/22	9	28.63	7	28.74	28.55	2	3,126	0.06%
2022/07/21	34	28.47	34	28.78	28.00	0	3,129	0.00%
2022/07/19	0	0.00	5	27.12	27.20	-5	3,201	-0.16%
2022/07/18	3	26.40	1	26.35	26.30	2	3,266	0.06%
2022/07/14	2	26.20	1	26.03	26.70	1	3,834	0.02%
2022/07/13	0	0.00	0.1	28.01	27.95	-0.1	3,876	0.00%
2022/07/12	3.2	27.23	2	27.70	27.20	1.2	3,878	0.03%
2022/07/08	0	0.00	0	29.00	29.00	0	3,931	0.00%
2022/07/07	0	28.30	0	0.00	28.30	0	3,943	0.00%
2022/07/04	3	27.85	0	0.00	27.50	3	4,022	0.07%
2022/07/01	1	28.25	1	27.10	27.05	0	4,030	0.00%
2022/06/30	1	28.75	0	0.00	28.80	1	4,026	0.02%
2022/06/29	1	30.29	10	30.08	30.05	-9	4,032	-0.22%
2022/06/27	0	0.00	2	30.90	31.15	-2	4,038	-0.05%
2022/06/24	0	0.00	0	29.35	29.05	0	4,014	0.00%
2022/06/23	0	0.00	10	27.75	28.25	-10	3,997	-0.25%
2022/06/22	2.1	28.54	0	0.00	28.65	2.1	3,961	0.05%
2022/06/20	3	30.85	0	0.00	29.50	3	3,901	0.08%
2022/06/17	4	33.08	0	0.00	32.60	4	3,838	0.10%
2022/06/16	4	33.69	2	34.00	33.30	2	3,810	0.05%
2022/06/15	0	0.00	0.4	34.15	34.00	-0.4	3,793	-0.01%
2022/06/14	1	34.45	0	34.50	34.45	1	3,818	0.03%
2022/06/10	0	0.00	0	36.30	36.35	0	4,016	0.00%
2022/06/06	0	0.00	1	37.45	37.15	-1	4,673	-0.02%
2022/06/01	0	0.00	1	37.60	37.30	-1	4,814	-0.02%
2022/05/31	2	37.25	5	37.15	37.15	-3	4,948	-0.06%
2022/05/30	3	37.92	0	0.00	37.85	3	5,023	0.06%
2022/05/27	1	37.60	1	37.70	37.75	0	5,214	0.00%
2022/05/26	3	37.57	14	37.62	37.80	-11	5,552	-0.20%
2022/05/25	8	36.51	50	36.53	36.90	-42	5,826	-0.72%
2022/05/24	26	36.19	10	36.53	36.15	16	5,823	0.27%
2022/05/23	11	35.73	9	35.77	35.70	2	5,800	0.03%
2022/05/20	3	34.55	1	34.35	34.30	2	5,765	0.03%
2022/05/19	2	33.83	0	0.00	33.85	2	5,912	0.03%
2022/05/17	1	34.50	0	0.00	34.45	1	5,920	0.02%
2022/05/13	2	35.65	2	35.70	35.20	0	5,874	0.00%
2022/05/12	22	36.65	27	36.68	35.00	-5	5,865	-0.09%
2022/05/11	8	36.47	0	0.00	36.05	8	5,827	0.14%
2022/05/10	26	36.78	21	37.02	36.45	5	5,829	0.09%
2022/05/09	12	36.78	0	0.00	36.40	12	5,782	0.21%
2022/05/06	15	37.87	0	0.00	37.80	15	5,754	0.26%
2022/05/05	0	0.00	0.1	38.10	38.15	-0.1	5,736	0.00%
2022/05/04	105	38.19	190	38.18	37.95	-85	5,665	-1.50%	大買/大賣/
2022/05/03	0	0.00	1	36.65	36.95	-1	5,519	-0.02%
2022/04/29	40	37.90	24	38.03	37.75	16	5,440	0.29%
2022/04/28	27	36.11	11	36.71	36.20	16	5,269	0.30%
2022/04/27	10	35.85	0	0.00	35.45	10	5,215	0.19%
2022/04/26	42	36.97	0	0.00	36.05	42	5,199	0.81%
2022/04/22	2	38.60	4	38.48	38.70	-2	5,069	-0.04%
2022/04/21	7	39.00	4	39.06	39.00	3	4,998	0.06%
2022/04/20	124	38.76	153	38.90	38.40	-29	4,826	-0.60%	大買/大賣/
2022/04/19	14	37.06	4	37.25	36.85	10	4,454	0.22%
2022/04/15	10	37.38	26	37.51	37.05	-16	4,384	-0.36%
2022/04/13	10	36.85	4	36.80	36.75	6	4,339	0.14%
2022/04/12	3	35.75	0	0.00	35.70	3	4,323	0.07%
2022/04/11	25	37.36	22	36.80	36.55	3	4,313	0.07%
2022/04/08	0	0.00	1	36.60	36.65	-1	4,272	-0.02%
2022/04/06	0	0.00	5	36.89	36.85	-5	4,259	-0.12%
2022/04/01	0	0.00	1	36.75	36.80	-1	4,250	-0.02%
2022/03/31	1	36.35	3	36.23	36.20	-2	4,237	-0.05%
2022/03/30	5	36.36	0	0.00	36.15	5	4,257	0.12%
2022/03/29	0	0.00	7	35.80	35.95	-7	4,255	-0.16%
2022/03/25	2	34.95	0	0.00	34.85	2	4,305	0.05%
2022/03/23	0	0.00	2	35.68	35.55	-2	4,386	-0.05%
2022/03/21	0	0.00	3	35.95	35.95	-3	4,460	-0.07%
2022/03/17	0	0.00	1	36.35	36.05	-1	4,523	-0.02%
2022/03/16	4.1	36.04	2	35.80	35.30	2.1	4,524	0.05%
2022/03/15	3	36.74	6	37.43	36.15	-3	4,513	-0.07%
2022/03/14	5.1	37.55	3	38.05	37.10	2.1	4,523	0.05%
2022/03/11	11	37.62	9	37.61	37.10	2	4,531	0.04%
2022/03/10	116	37.64	99	37.75	37.25	17	4,535	0.37%	大買/
2022/03/09	33	35.72	34	35.76	35.95	-1	4,249	-0.02%
2022/03/07	2.1	36.97	2	36.33	35.55	0.1	4,270	0.00%
2022/03/04	14	37.71	18	37.75	37.35	-4	4,258	-0.09%
2022/03/03	3	37.25	3	37.07	37.10	0	4,153	0.00%
2022/03/02	3	37.62	12	37.57	37.05	-9	4,109	-0.22%
2022/03/01	13	37.93	4	37.05	37.00	9	3,904	0.23%
2022/02/25	108	37.32	106	37.62	37.70	2	3,571	0.06%	大買/大賣/
2022/02/24	0	0.00	1	35.60	34.30	-1	3,230	-0.03%
2022/02/23	2	35.50	4	35.80	35.50	-2	3,257	-0.06%
2022/02/22	0	0.00	1	35.60	34.60	-1	3,247	-0.03%
2022/02/21	10	36.31	6	35.75	35.55	4	3,245	0.12%
2022/02/18	2	35.60	2	35.50	35.50	0	3,135	0.00%
2022/02/16	2	34.45	0	0.00	34.40	2	3,221	0.06%
2022/02/14	1	35.10	1	34.60	34.50	0	3,446	0.00%
2022/02/11	3	35.45	6	35.22	35.10	-3	3,654	-0.08%
2022/02/10	1	34.90	0	0.00	35.25	1	3,859	0.03%
2022/02/09	2	34.78	1	34.60	35.00	1	3,916	0.03%
2022/02/08	0	0.00	4	34.10	34.55	-4	3,933	-0.10%
2022/02/07	1	33.80	2	32.50	33.75	-1	3,988	-0.03%
2022/01/26	0	0.00	4	31.60	31.60	-4	4,162	-0.10%
2022/01/25	5.2	31.31	0	0.00	31.00	5.2	4,236	0.12%
2022/01/24	3	32.02	5	32.20	32.30	-2	4,257	-0.05%
2022/01/21	1	32.85	0	0.00	32.40	1	4,301	0.02%
2022/01/20	0	0.00	2	33.50	33.60	-2	4,323	-0.05%
2022/01/19	1	33.50	0	0.00	33.30	1	4,359	0.02%
2022/01/17	1	33.70	0	0.00	34.35	1	4,438	0.02%
2022/01/14	2	34.13	0	0.00	34.10	2	4,507	0.04%
2022/01/13	3	34.65	0	0.00	34.45	3	4,575	0.07%
2022/01/12	4.1	34.70	5	35.04	34.60	-0.9	4,620	-0.02%
2022/01/11	2	35.18	0	0.00	35.00	2	4,653	0.04%
2022/01/07	2	35.55	1	36.40	35.55	1	4,793	0.02%
2022/01/06	1	36.45	1	36.40	36.40	0	4,895	0.00%
2022/01/05	6	36.94	4	37.05	36.65	2	4,971	0.04%
2022/01/04	3	36.60	2	36.75	36.85	1	5,069	0.02%
2022/01/03	1	36.75	2	37.15	36.70	-1	5,349	-0.02%
2021/12/30	1	37.15	0	0.00	37.15	1	5,541	0.02%
2021/12/29	0	0.00	1	37.35	37.30	-1	5,627	-0.02%
2021/12/28	2	37.55	0	0.00	37.40	2	5,745	0.03%
2021/12/27	0	0.00	2	37.20	37.05	-2	5,991	-0.03%
2021/12/23	2	37.58	0	0.00	37.55	2	6,656	0.03%
2021/12/21	2	37.85	3.6	38.05	38.30	-1.6	6,770	-0.02%
2021/12/20	1	37.60	2	37.60	37.60	-1	6,739	-0.01%
2021/12/17	2	38.40	3	38.50	38.00	-1	6,768	-0.01%
2021/12/16	1	38.30	4	37.84	37.70	-3	6,719	-0.04%
2021/12/14	3	37.18	0	0.00	36.85	3	6,737	0.04%
2021/12/13	0	0.00	0.1	38.45	38.25	-0.1	6,729	0.00%
2021/12/10	2	38.40	3	37.95	38.00	-1	6,800	-0.01%
2021/12/09	1	38.95	2	39.03	38.95	-1	6,843	-0.01%
2021/12/08	25	40.27	20	40.24	39.40	5	6,923	0.07%
2021/12/07	2	38.40	4	38.56	38.85	-2	6,797	-0.03%
2021/12/06	1	38.15	2	38.00	38.35	-1	6,772	-0.01%
2021/12/03	3	37.13	2	37.75	37.10	1	6,759	0.01%
2021/12/02	13	37.94	10	38.23	38.05	3	6,874	0.04%
2021/12/01	3	36.85	2	37.63	37.75	1	6,846	0.01%
2021/11/30	4	36.75	5	37.63	37.80	-1	6,976	-0.01%
2021/11/29	1	36.45	1	36.25	35.85	0	7,112	0.00%
2021/11/26	3.1	36.54	3	36.18	35.85	0.1	7,262	0.00%
2021/11/25	1	37.60	0	0.00	37.60	1	7,363	0.01%
2021/11/24	2	37.18	3	37.33	37.30	-1	7,560	-0.01%
2021/11/23	2	36.45	2	36.45	36.45	0	7,707	0.00%
2021/11/22	2	36.90	1	37.20	37.25	1	7,920	0.01%
2021/11/19	4.1	35.92	2	35.85	35.65	2.1	8,291	0.03%
2021/11/18	1	36.70	1	36.60	36.60	0	9,527	0.00%
2021/11/17	1	36.60	1	36.40	36.35	0	10,128	0.00%
2021/11/16	0	36.98	1	37.50	37.35	-1	11,082	-0.01%
2021/11/15	1.1	37.19	0	0.00	36.25	1.1	12,804	0.01%
2021/11/12	0	0.00	2	37.70	37.20	-2	13,189	-0.02%
2021/11/11	7	38.54	15	37.94	37.60	-8	13,202	-0.06%
2021/11/10	16	38.80	21	38.65	38.60	-5	13,197	-0.04%
2021/11/09	29	37.52	22	38.20	37.70	7	13,187	0.05%
2021/11/08	1	37.00	2	36.25	37.00	-1	13,101	-0.01%
2021/11/05	2	35.65	3	35.68	35.65	-1	13,150	-0.01%
2021/11/04	6	36.90	4	36.95	35.70	2	13,196	0.02%
2021/11/03	13	37.23	11	37.61	36.30	2	13,227	0.02%
2021/11/02	1	36.45	3	36.08	35.75	-2	13,285	-0.02%
2021/11/01	3	35.07	0	0.00	35.10	3	13,263	0.02%
2021/10/29	1	34.50	5	35.19	35.05	-4	13,282	-0.03%
2021/10/28	3	35.37	3	35.60	34.60	0	13,357	0.00%
2021/10/27	6	34.99	0	0.00	34.80	6	13,479	0.04%
2021/10/25	0	0.00	3	35.90	36.10	-3	14,064	-0.02%
2021/10/22	3	35.07	0	0.00	35.10	3	14,253	0.02%
2021/10/21	0	0.00	2	36.88	36.30	-2	14,440	-0.01%
2021/10/20	1	36.50	1	37.50	36.15	0	14,514	0.00%
2021/10/19	0	0.00	1	37.00	36.80	-1	14,714	-0.01%
2021/10/18	4	35.33	7	35.62	36.55	-3	14,926	-0.02%
2021/10/15	1	37.25	0	0.00	37.55	1	15,193	0.01%
2021/10/14	3	36.67	3	37.13	37.10	0	15,365	0.00%
2021/10/13	1.1	37.36	1	38.45	36.60	0.1	15,527	0.00%
2021/10/12	3	37.38	2	37.43	37.10	1	16,527	0.01%
2021/10/08	10	40.66	7	40.91	40.20	3	17,224	0.02%
2021/10/07	10.1	40.01	21	40.13	40.95	-10.9	17,533	-0.06%
2021/10/06	3	37.47	2	37.50	37.25	1	17,915	0.01%
2021/10/05	36	38.71	33	39.62	39.45	3	18,252	0.02%
2021/10/04	10	40.71	9	40.86	38.85	1	18,607	0.01%
2021/10/01	50	43.98	43	44.00	43.10	7	19,128	0.04%
2021/09/30	25	43.85	27	44.86	44.80	-2	19,679	-0.01%
2021/09/29	6.1	43.76	8	43.73	42.60	-2	20,483	-0.01%
2021/09/28	3	43.42	0	0.00	43.15	3	21,363	0.01%
2021/09/27	3	44.80	1	46.00	44.70	2	23,276	0.01%
2021/09/24	0.1	45.30	1	45.60	45.40	-1	25,526	0.00%
2021/09/23	1	44.90	1	45.25	44.40	0	26,866	0.00%
2021/09/22	4	44.01	0	0.00	44.00	4	28,031	0.01%
2021/09/17	2	44.80	3	45.03	45.05	-1	29,307	0.00%
2021/09/16	3	44.99	3	45.90	44.75	0	30,352	0.00%
2021/09/15	11.1	45.74	17	45.40	45.65	-6	31,814	-0.02%
2021/09/14	2	45.70	6	45.38	44.75	-4	32,592	-0.01%
2021/09/13	27	46.50	17	46.70	45.65	10	34,744	0.03%
2021/09/10	1	45.40	3	45.87	45.75	-2	34,972	-0.01%
2021/09/09	12	45.53	5	45.10	45.10	7	35,510	0.02%
2021/09/08	4	45.93	4	46.01	46.40	0	36,297	0.00%
2021/09/07	17.1	47.47	9	46.66	45.80	8.1	37,140	0.02%
2021/09/06	6	45.83	13	45.77	45.05	-7	37,787	-0.02%
2021/09/03	5.2	47.55	3	47.32	47.40	2.2	38,385	0.01%
2021/09/02	26.1	48.81	20	48.85	48.70	6.1	38,491	0.02%
2021/09/01	25	47.85	14	47.41	47.45	11	39,147	0.03%
2021/08/31	7	50.94	8	51.01	50.10	-1	39,133	0.00%
2021/08/30	59	52.96	59	53.09	51.40	0	39,309	0.00%
2021/08/27	10.2	51.39	8	51.11	50.90	2.2	39,498	0.01%
2021/08/26	40	54.37	25	53.22	53.30	15	40,366	0.04%
2021/08/25	62	53.30	85	53.34	54.00	-23	40,832	-0.06%
2021/08/24	245	55.12	235	55.27	53.50	10	40,500	0.02%	大買/大賣/
2021/08/23	51	52.06	63	52.11	52.90	-12	39,337	-0.03%
2021/08/20	197	48.31	195	48.16	48.10	2	38,826	0.01%	大買/大賣/
2021/08/19	809	51.13	829	50.71	49.25	-20	37,905	-0.05%	大買/大賣/
2021/08/18	154	45.70	172	46.04	47.85	-18	36,185	-0.05%	大買/大賣/
2021/08/17	5	43.90	15	44.75	43.50	-10	35,898	-0.03%
2021/08/16	20	44.39	5	44.58	43.35	15	36,036	0.04%
2021/08/13	42	45.77	13	46.45	44.80	29	36,035	0.08%
2021/08/12	5	44.76	4	45.03	45.25	1	35,960	0.00%
2021/08/11	1	43.15	1	44.10	43.15	0	36,021	0.00%
2021/08/10	6	44.79	1	46.20	44.25	5	36,403	0.01%
2021/08/09	3	46.20	0	0.00	45.00	3	36,597	0.01%
2021/08/06	28	46.87	25	47.07	45.70	3	36,906	0.01%
2021/08/05	3	44.28	1	44.65	44.10	2	36,977	0.01%
2021/08/04	1	45.25	0	0.00	45.45	1	37,239	0.00%
2021/08/03	1	45.59	30	44.50	45.35	-29	37,965	-0.08%
2021/08/02	2	43.43	6	44.78	45.60	-4	38,908	-0.01%
2021/07/30	11	45.72	5	44.82	44.50	6	39,585	0.02%
2021/07/29	46	46.99	56.2	46.93	47.95	-10.2	40,372	-0.03%
2021/07/28	10	45.00	4	44.55	44.35	6	40,923	0.01%
2021/07/27	13	47.05	6	47.27	44.60	7	42,247	0.02%
2021/07/26	6	48.74	3	49.82	48.00	3	42,885	0.01%
2021/07/23	27	50.17	15	50.99	50.00	12	43,277	0.03%
2021/07/22	4	49.20	21	48.62	48.70	-17	43,697	-0.04%
2021/07/21	5	51.72	7	52.69	50.00	-2	44,865	0.00%
2021/07/20	10	53.68	1	53.30	53.90	9	44,736	0.02%
2021/07/19	9	57.03	3	57.77	56.40	6	45,062	0.01%
2021/07/16	132	60.42	71	60.95	57.00	61	45,618	0.13%	大買/
2021/07/15	65	57.70	72	58.07	59.50	-7	45,165	-0.02%
2021/07/14	66	56.85	50	57.10	54.10	16	44,444	0.04%
2021/07/13	48	58.76	58	59.18	57.90	-10	43,927	-0.02%
2021/07/12	10	63.14	12.6	63.45	61.70	-2.6	43,658	-0.01%
2021/07/09	37	64.52	10	64.99	63.00	27	43,275	0.06%
2021/07/08	59.1	67.27	47	66.99	66.40	12.1	43,108	0.03%
2021/07/07	194	65.58	191	65.94	66.50	3	42,533	0.01%	大買/大賣/
2021/07/06	150	69.85	150	70.03	66.90	0	41,570	0.00%	大買/大賣/
2021/07/05	61.3	70.19	68.2	69.44	67.80	-6.8	40,676	-0.02%
2021/07/02	316.5	75.29	291	75.44	73.80	25.5	39,759	0.06%	大買/大賣/
2021/07/01	703.1	71.41	1,015	71.48	71.90	-311.9	37,866	-0.82%	大買/大賣/鉅額交易
2021/06/30	413	64.93	144.2	63.20	65.50	268.8	35,676	0.75%	大買/大賣/鉅額交易
2021/06/29	50	62.51	66.3	60.39	59.60	-16.3	34,377	-0.05%
2021/06/28	282.4	62.08	284.1	62.16	62.00	-1.7	33,307	0.00%	大買/大賣/
2021/06/25	52.4	59.59	41.1	59.02	58.10	11.3	32,053	0.04%
2021/06/24	107.1	58.08	114	58.48	57.70	-7	31,133	-0.02%	大買/大賣/
2021/06/23	151.1	56.27	121.5	56.20	55.90	29.6	29,731	0.10%	大買/大賣/
2021/06/22	325.3	62.03	285.1	62.13	62.10	40.2	28,969	0.14%	大買/大賣/
2021/06/21	3	56.43	203	56.02	57.30	-200	26,873	-0.74%	大賣/鉅額交易
2021/06/18	215	51.95	39	51.47	52.10	176	26,952	0.65%	大買/鉅額交易
2021/06/17	117	47.31	122	47.36	47.40	-5	26,789	-0.02%	大買/大賣/
2021/06/16	207.4	48.06	196	47.66	44.85	11.4	26,399	0.04%	大買/大賣/
2021/06/15	203	46.43	194	46.24	46.50	9	25,661	0.04%	大買/大賣/
2021/06/11	28	44.31	27	44.41	43.75	1	24,840	0.00%
2021/06/10	26	41.59	9	41.80	42.05	17	24,204	0.07%
2021/06/09	19	43.78	110	43.62	42.75	-91	24,087	-0.38%	大賣/
2021/06/08	25	41.79	10	42.45	43.60	15	23,307	0.06%
2021/06/07	14.1	40.76	2	40.10	39.65	12.1	23,151	0.05%
2021/06/04	3	45.60	7	44.94	42.60	-4	22,848	-0.02%
2021/06/03	70.2	47.26	27.2	46.67	46.00	43	22,487	0.19%
2021/06/02	12	44.45	35	45.68	46.20	-23	21,492	-0.11%
2021/06/01	2	41.68	4.1	40.80	42.00	-2.1	20,843	-0.01%
2021/05/31	11	39.06	6	38.91	38.20	5	20,722	0.02%
2021/05/28	0	0.00	2	36.50	38.40	-2	20,617	-0.01%
2021/05/27	10	36.30	1	36.50	36.40	9	20,505	0.04%
2021/05/26	0.1	34.70	0	0.00	35.85	0.1	20,438	0.00%
2021/05/25	2	34.50	4	34.20	36.00	-2	20,370	-0.01%
2021/05/24	13	37.82	11	37.65	37.55	2	20,229	0.01%
2021/05/21	0	0.00	7	34.69	35.40	-7	20,027	-0.03%
2021/05/20	3	33.48	5	33.00	32.20	-2	19,942	-0.01%
2021/05/19	11	34.13	0	0.00	35.00	11	19,994	0.06%
2021/05/18	18	30.89	19	32.16	33.00	-1	19,882	-0.01%
2021/05/17	11.1	31.22	7	30.86	30.00	4.1	19,380	0.02%
2021/05/14	17	34.31	15	33.59	33.30	2	19,113	0.01%
2021/05/13	21	37.05	6	37.02	37.00	15	18,689	0.08%
2021/05/12	22	41.53	0	0.00	41.10	22	18,363	0.12%
2021/05/11	91	49.41	81.1	47.83	45.65	9.9	18,059	0.05%
2021/05/10	144	50.70	208.2	51.25	50.70	-64.2	17,286	-0.37%	大買/大賣/
2021/05/07	78.2	48.04	69	48.21	48.65	9.2	16,230	0.06%
2021/05/06	135	48.38	144.2	48.37	48.70	-9.2	15,395	-0.06%	大買/大賣/
2021/05/05	126.2	44.19	130	44.66	46.85	-3.8	14,341	-0.03%	大買/大賣/
2021/05/04	223.1	45.56	203	45.66	42.60	20.1	13,422	0.15%	大買/大賣/
2021/05/03	78	46.06	91	45.98	46.35	-13	11,865	-0.11%
2021/04/29	56	41.51	55.3	41.19	42.15	0.7	10,976	0.01%
2021/04/28	45	41.10	33	41.47	40.45	12	10,444	0.11%
2021/04/27	164	41.33	163.6	41.36	41.15	0.4	9,815	0.00%	大買/大賣/
2021/04/26	11	36.52	11	37.02	38.35	0	8,392	0.00%
2021/04/23	32	36.23	115	36.95	34.90	-83	8,181	-1.01%	大賣/
2021/04/22	20.8	37.88	22	38.51	37.70	-1.2	7,717	-0.02%
2021/04/21	118.3	36.21	36	36.21	36.55	82.3	6,984	1.18%	大買/
2021/04/16	6	26.43	15	26.40	27.50	-9	6,441	-0.14%
2021/04/15	5	24.98	23	24.89	25.00	-18	6,136	-0.29%
2021/04/14	45	25.34	21	24.93	25.10	24	6,147	0.39%
2021/04/13	26	25.08	30	25.12	25.00	-4	5,884	-0.07%
2021/04/12	10	24.40	10	24.43	24.45	0	5,737	0.00%
2021/04/09	5	23.66	2	23.90	23.80	3	5,901	0.05%
2021/04/08	7	24.21	5	24.22	24.15	2	5,884	0.03%
2021/04/07	9	24.12	13	24.21	24.15	-4	5,875	-0.07%
2021/04/06	15	24.23	10	24.37	23.95	5	6,068	0.08%
2021/04/01	5	24.12	5	24.10	23.70	0	6,187	0.00%
2021/03/31	16	24.41	16	24.35	24.00	0	6,138	0.00%
2021/03/30	3	24.08	3	23.85	24.15	0	6,039	0.00%
2021/03/29	4	23.93	3	24.20	24.50	1	6,021	0.02%
2021/03/26	5	23.32	5	23.45	23.30	0	6,007	0.00%
2021/03/25	4	22.79	0	0.00	22.80	4	6,218	0.06%
2021/03/24	0	0.00	3	23.77	23.75	-3	6,263	-0.05%
2021/03/23	10	24.88	27	24.09	23.95	-17	6,132	-0.28%
2021/03/22	6	24.18	9	24.54	25.40	-3	5,703	-0.05%
2021/03/19	33	22.96	14	23.73	23.10	19	5,313	0.36%
2021/03/18	2	21.95	4	21.61	22.10	-2	4,872	-0.04%
2021/03/16	0	0.00	2	21.53	21.30	-2	4,744	-0.04%
2021/03/15	7	21.26	7	21.43	21.60	0	4,931	0.00%
2021/03/09	0	0.00	1	20.20	20.45	-1	4,957	-0.02%
2021/03/08	0	0.00	10	20.05	19.95	-10	4,910	-0.20%
2021/03/05	10	19.90	0	0.00	19.85	10	4,905	0.20%
2021/03/02	0	0.00	5	19.70	19.60	-5	5,357	-0.09%
2021/02/26	0	0.00	6	20.05	20.00	-6	5,366	-0.11%
2021/02/25	0	0.00	20	20.05	20.15	-20	5,350	-0.37%
2021/02/24	20	20.29	15	20.10	20.00	5	5,354	0.09%
2021/02/23	5	20.50	0	0.00	20.35	5	5,333	0.09%
2021/02/22	1	20.35	26	20.46	20.45	-25	5,318	-0.47%
2021/02/19	0	0.00	6	20.18	20.35	-6	5,282	-0.11%
2021/02/18	4	18.98	2	19.68	19.90	2	5,096	0.04%
2021/02/17	1	18.05	0	0.00	18.10	1	5,018	0.02%
2021/02/02	4	17.80	0	0.00	18.20	4	5,077	0.08%
2021/02/01	1	17.60	0	0.00	17.60	1	5,050	0.02%
2021/01/29	2	18.00	0	0.00	17.90	2	5,034	0.04%
2021/01/28	1	18.15	0	0.00	18.20	1	5,008	0.02%
2021/01/27	5	18.37	1	18.50	18.50	4	4,994	0.08%
2021/01/26	7	18.54	4	18.51	18.50	3	4,975	0.06%
2021/01/25	11	18.80	0	0.00	18.75	11	4,949	0.22%
2021/01/22	0	0.00	1	18.60	18.90	-1	4,923	-0.02%
2021/01/21	18	18.99	37	18.77	18.60	-19	4,903	-0.39%
2021/01/19	1	19.30	0	0.00	19.30	1	4,835	0.02%
2021/01/18	10	19.50	0	0.00	19.70	10	4,820	0.21%
2021/01/15	1	20.80	0	0.00	20.10	1	4,777	0.02%
2021/01/14	22	21.57	0	0.00	21.05	22	4,714	0.47%
2021/01/13	10	20.90	0	0.00	20.70	10	4,597	0.22%
2021/01/12	7	21.28	8	21.34	20.55	-1	4,503	-0.02%
2021/01/11	31	21.37	9	21.48	21.40	22	4,403	0.50%
2021/01/08	10	20.38	10	20.31	20.65	0	4,303	0.00%
2021/01/07	4	20.03	16	20.22	20.10	-12	4,264	-0.28%
2021/01/05	6	21.57	0	0.00	21.60	6	4,125	0.15%
2021/01/04	23	22.27	11	21.84	22.15	12	4,051	0.30%
2020/12/31	15	21.10	13	21.18	21.10	2	3,746	0.05%
2020/12/30	3	20.40	4	20.53	20.75	-1	3,693	-0.03%
2020/12/29	29	22.17	24	21.95	21.25	5	3,641	0.14%
2020/12/28	21	21.18	22	21.39	21.70	-1	3,379	-0.03%
2020/12/25	1	20.20	5	20.58	20.40	-4	3,150	-0.13%
2020/12/24	5	20.15	3	20.37	19.95	2	3,096	0.06%
2020/12/23	13	19.93	10	19.96	20.15	3	3,071	0.10%
2020/12/22	1	20.85	14	21.09	20.40	-13	3,005	-0.43%
2020/12/21	13	21.47	12	21.62	21.65	1	2,836	0.04%
2020/12/18	13	20.40	10	20.49	20.80	3	2,502	0.12%
2020/12/15	2	20.20	4	20.10	19.75	-2	2,281	-0.09%
2020/12/14	5	20.00	5	20.02	19.90	0	2,219	0.00%
2020/12/10	4	20.18	4	20.33	20.20	0	2,117	0.00%
2020/12/09	12	20.86	15	20.82	20.75	-3	2,056	-0.15%
2020/12/08	30	19.49	16	19.78	19.75	14	1,788	0.78%
2020/12/03	6	19.95	6	20.07	19.70	0	1,583	0.00%
2020/12/01	0	0.00	2	19.10	19.00	-2	1,470	-0.14%
2020/11/30	0	0.00	1	19.80	19.75	-1	1,407	-0.07%
2020/11/27	7	19.65	0	0.00	19.80	7	1,337	0.52%
2020/11/26	0	0.00	13	18.84	19.65	-13	1,113	-1.17%
2020/11/25	16	17.83	6	17.95	17.90	10	881	1.13%
2020/11/24	3	17.60	0	0.00	17.65	3	850	0.35%
2020/11/23	191	17.86	191	17.66	17.55	0	850	0.00%	大買/大賣/
2020/11/18	3	17.30	3	17.30	17.50	0	842	0.00%
2020/10/28	0	0.00	5	16.93	17.00	-5	795	-0.63%
2020/10/26	8	17.35	3	17.35	17.25	5	780	0.64%
2020/10/22	0	0.00	43	16.60	17.40	-43	762	-5.64%
2020/10/21	0	0.00	57	16.58	16.60	-57	731	-7.80%
2020/09/07	0	0.00	1	17.60	17.65	-1	778	-0.13%
2020/08/31	3	17.20	3	17.35	17.40	0	761	0.00%
2020/08/25	3	16.85	3	17.00	16.95	0	699	0.00%
2020/08/14	0	0.00	1	16.55	16.55	-1	601	-0.17%
2020/08/11	2	15.95	2	16.00	16.00	0	576	0.00%
2020/08/10	2	15.90	2	15.95	16.15	0	574	0.00%
2020/07/20	0	0.00	10	16.00	16.00	-10	641	-1.56%
2020/07/06	101	16.40	0	0.00	16.45	101	670	15.07%	大買/鉅額交易
2020/06/30	10	16.65	0	0.00	16.70	10	643	1.56%
2020/06/18	0	0.00	1	16.60	16.65	-1	639	-0.16%
2020/06/11	1	16.20	0	0.00	16.15	1	658	0.15%
2020/06/05	1	16.65	1	16.70	16.60	0	658	0.00%
2020/06/04	0	0.00	12	16.45	16.30	-12	644	-1.86%
2020/05/28	0	0.00	1	15.85	15.75	-1	629	-0.16%
2020/05/25	1	15.70	0	0.00	15.70	1	637	0.16%
2020/05/15	10	15.25	0	0.00	15.25	10	621	1.61%
2020/05/11	5	15.75	0	0.00	15.75	5	588	0.85%
2020/05/04	2	15.65	0	0.00	15.70	2	571	0.35%
2020/04/28	0	0.00	1	15.30	15.45	-1	569	-0.18%
2020/04/20	0	0.00	2	15.15	15.10	-2	528	-0.38%
2020/04/14	1	14.90	0	0.00	15.10	1	509	0.20%
2020/03/13	0	0.00	2	13.75	13.70	-2	410	-0.49%
2020/03/10	1	15.50	0	0.00	15.50	1	378	0.26%
2020/02/05	1	15.85	0	0.00	15.90	1	371	0.27%
2020/01/17	3	17.78	0	0.00	17.80	3	341	0.88%
2020/01/07	0	0.00	2	17.75	17.75	-2	364	-0.55%
2019/12/26	2	17.80	0	0.00	17.75	2	397	0.50%
2019/12/09	1	17.90	0	0.00	17.95	1	490	0.20%
2019/12/05	1	18.10	0	0.00	18.10	1	493	0.20%
2019/11/21	0	0.00	33	17.75	17.80	-33	602	-5.47%
2019/11/15	0	0.00	3	18.10	18.05	-3	652	-0.46%
2019/11/11	1	17.80	0	0.00	17.75	1	703	0.14%
2019/10/17	0	0.00	10	19.00	19.00	-10	1,097	-0.91%
2019/10/02	2	18.83	0	0.00	18.80	2	1,328	0.15%
2019/09/06	0	0.00	10	20.35	20.20	-10	1,465	-0.68%
2019/08/26	0	0.00	1	19.30	19.25	-1	1,441	-0.07%
2019/08/23	1	19.65	0	0.00	19.60	1	1,452	0.07%
2019/08/21	0	0.00	1	21.05	21.05	-1	1,439	-0.07%
2019/08/13	2	20.73	0	0.00	20.55	2	1,431	0.14%
2019/08/12	1	20.90	0	0.00	21.25	1	1,413	0.07%
2019/08/06	34	21.02	1	20.70	21.10	33	1,417	2.33%
2019/08/05	2	21.78	0	0.00	21.45	2	1,409	0.14%
2019/08/02	1	22.10	0	0.00	22.15	1	1,398	0.07%
2019/08/01	2	22.30	0	0.00	22.50	2	1,406	0.14%
2019/07/31	0	0.00	22	22.31	22.45	-22	1,412	-1.56%
2019/07/30	2	22.70	24	22.42	22.30	-22	1,470	-1.50%
2019/07/26	1	22.70	1	22.40	22.35	0	1,515	0.00%
2019/07/24	6	23.53	3	23.25	23.00	3	1,528	0.20%
2019/07/23	2	23.20	16.3	23.26	23.75	-14.3	1,536	-0.93%
2019/07/22	1	23.70	0	0.00	23.70	1	1,505	0.07%
2019/07/18	5	22.75	0	0.00	21.95	5	1,396	0.36%
2019/07/17	5	21.75	0	0.00	22.00	5	1,277	0.39%
2019/07/05	1	20.70	5	20.60	20.75	-4	1,210	-0.33%
2019/07/04	0	0.00	1	20.30	20.40	-1	1,175	-0.09%
2019/06/28	1	19.90	0	0.00	19.55	1	1,142	0.09%
2019/06/27	1	20.25	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%
2019/06/06	1	19.55	0	0.00	19.40	1	1,041	0.10%
2019/05/23	0	0.00	3	19.48	19.65	-3	991	-0.30%
2019/05/22	1	19.60	2	19.53	19.55	-1	984	-0.10%
2019/05/21	1	19.40	4	19.45	19.50	-3	994	-0.30%
2019/05/20	10	19.00	1	18.95	19.05	9	962	0.93%
2019/05/16	2	18.85	0	0.00	18.90	2	965	0.21%
2019/05/10	0	0.00	5	18.40	18.45	-5	954	-0.52%
2019/05/07	4	19.58	2	19.25	19.25	2	932	0.21%
2019/05/06	1	19.70	4	19.50	19.30	-3	869	-0.35%
2019/05/03	0	0.00	4	20.05	19.75	-4	838	-0.48%
2019/05/02	0	0.00	5	19.45	19.55	-5	807	-0.62%
2019/04/30	0	0.00	2	19.30	19.45	-2	793	-0.25%
2019/04/29	0	0.00	1	19.00	19.20	-1	745	-0.13%
2019/04/24	5	18.45	0	0.00	18.50	5	736	0.68%
2019/04/23	1	18.45	0	0.00	18.45	1	740	0.14%
2019/04/19	5	18.45	0	0.00	18.35	5	747	0.67%
2019/04/16	5	18.41	0	0.00	18.35	5	727	0.69%
2019/04/11	0	0.00	1	18.15	18.10	-1	734	-0.14%
2019/04/08	30	18.30	0	0.00	18.25	30	725	4.13%
2019/03/29	0	0.00	2	18.20	18.20	-2	739	-0.27%
2019/03/28	6	17.98	3	18.02	18.35	3	727	0.41%
2019/03/22	0	0.00	5	17.90	17.90	-5	833	-0.60%
2019/02/22	1	17.85	0	0.00	17.80	1	1,196	0.08%
2019/02/12	5	17.60	0	0.00	17.60	5	1,484	0.34%
2019/01/21	0	0.00	9	18.00	18.00	-9	1,678	-0.54%
2019/01/18	9	18.03	20	17.85	17.90	-11	1,724	-0.64%
2019/01/15	20	18.13	0	0.00	18.05	20	1,881	1.06%
2019/01/07	0	0.00	5	18.45	18.55	-5	2,906	-0.17%
2019/01/04	5	18.28	2	18.45	18.30	3	2,985	0.10%
2018/12/26	4	19.10	0	0.00	18.85	4	3,331	0.12%
2018/12/21	0	0.00	1	19.80	19.60	-1	3,596	-0.03%
2018/12/19	4	20.20	0	0.00	20.15	4	3,719	0.11%
2018/12/18	3	20.63	40	20.40	20.45	-37	3,742	-0.99%
2018/12/17	10.3	20.15	20	19.95	20.35	-9.8	3,707	-0.26%
2018/12/12	2	19.65	1	19.70	19.65	1	3,677	0.03%
2018/12/11	28	19.61	0	0.00	19.65	28	3,673	0.76%
2018/12/10	1	19.85	0	0.00	19.50	1	3,676	0.03%
2018/12/05	0	0.00	5	19.45	19.45	-5	3,689	-0.14%
2018/12/04	20	19.75	1	20.05	19.75	19	3,693	0.51%
2018/12/03	19	20.13	34	20.46	20.25	-15	3,685	-0.41%
2018/11/30	6	19.75	1	19.75	19.80	5	3,647	0.14%
2018/11/28	1	19.85	0	0.00	19.75	1	3,633	0.03%
2018/11/20	1	19.10	0	0.00	19.10	1	3,529	0.03%
2018/11/19	0	0.00	25	19.45	19.45	-25	3,557	-0.70%
2018/11/16	26	18.87	22	19.24	19.35	4	3,673	0.11%
2018/11/15	13	18.90	1	18.65	18.60	12	3,628	0.33%
2018/11/14	6	18.34	0	0.00	18.35	6	3,574	0.17%
2018/11/13	10	18.25	5	18.25	18.20	5	3,569	0.14%
2018/11/12	1	18.00	1	18.30	18.20	0	3,555	0.00%
2018/11/09	4	18.56	3	18.22	18.05	1	3,556	0.03%
2018/11/08	3	19.10	0	0.00	19.25	3	3,533	0.08%
2018/11/07	6	19.48	0	0.00	19.40	6	3,534	0.17%
2018/11/06	7	19.50	0	0.00	19.30	7	3,567	0.20%
2018/11/05	0	0.00	5	19.80	19.65	-5	3,562	-0.14%
2018/11/02	6	19.54	1	19.70	19.60	5	3,536	0.14%
2018/10/31	0	0.00	35	20.20	20.30	-35	3,496	-1.00%
2018/10/30	20	20.40	15	20.68	20.30	5	3,537	0.14%
2018/10/29	30	20.45	0	0.00	20.45	30	3,537	0.85%
2018/10/25	0	0.00	10	20.65	20.70	-10	3,489	-0.29%
2018/10/24	10	21.77	7	22.20	21.30	3	3,446	0.09%
2018/10/23	1	22.45	0	0.00	22.40	1	3,474	0.03%
2018/10/22	13	22.44	10	22.20	22.30	3	3,481	0.09%
2018/10/19	5	22.90	8	22.78	22.45	-3	3,512	-0.09%
2018/10/18	14	23.13	8	23.11	23.20	6	3,458	0.17%
2018/10/17	4	22.84	5	22.85	22.70	-1	3,434	-0.03%
2018/10/16	12	22.46	21	22.31	22.65	-9	3,311	-0.27%
2018/10/15	12	22.39	17	22.48	23.00	-5	3,053	-0.16%
2018/10/12	15	20.74	5	20.79	20.95	10	2,696	0.37%
2018/10/11	4	20.38	5	20.37	20.45	-1	2,621	-0.04%
2018/10/09	2	21.03	2	21.05	21.30	0	2,591	0.00%
2018/10/08	13	20.98	13	21.01	21.05	0	2,512	0.00%
2018/10/05	1	20.65	0	0.00	20.00	1	2,423	0.04%
2018/10/04	1	20.80	1	21.00	21.15	0	2,366	0.00%
2018/10/03	3	20.55	4	20.70	21.00	-1	2,309	-0.04%
2018/10/02	0	0.00	2	20.30	20.35	-2	2,188	-0.09%
2018/09/28	1	20.10	30	20.20	19.80	-29	2,085	-1.39%
2018/09/27	32	19.58	11	19.95	19.95	21	2,015	1.04%
2018/09/26	11	19.30	5	19.30	19.20	6	1,915	0.31%
2018/09/21	5	18.40	10	18.60	18.55	-5	1,830	-0.27%
2018/09/18	2	18.28	2	18.25	18.10	0	1,802	0.00%
2018/09/06	0	0.00	15	17.50	17.50	-15	1,710	-0.88%
2018/08/30	0	0.00	5	18.65	18.65	-5	1,712	-0.29%
2018/08/28	4	18.98	2	18.80	18.85	2	1,702	0.12%
2018/08/27	0	0.00	8	19.63	19.65	-8	1,668	-0.48%
2018/08/24	3	19.40	0	0.00	19.40	3	1,635	0.18%
2018/08/23	16	20.60	29	20.98	20.15	-13	1,591	-0.82%
2018/08/22	30	20.20	1	19.70	20.45	29	1,449	2.00%
2018/08/21	2	19.38	0	0.00	19.45	2	1,380	0.14%
2018/08/16	0	0.00	1	19.40	19.50	-1	1,352	-0.07%
2018/08/14	1	18.65	0	0.00	19.10	1	1,290	0.08%
2018/08/13	2	18.55	3	18.92	18.30	-1	1,265	-0.08%
2018/08/10	1	19.95	0	0.00	19.70	1	1,220	0.08%
2018/08/08	0	0.00	4	19.75	19.90	-4	1,217	-0.33%
2018/08/07	1	20.15	1	20.40	19.90	0	1,204	0.00%
2018/08/06	6	19.97	4	19.95	20.25	2	1,172	0.17%
2018/08/03	4	19.80	4	19.83	19.90	0	1,114	0.00%
2018/07/30	18	20.05	18	20.28	19.60	0	1,032	0.00%
2018/07/27	1	19.40	0	0.00	19.70	1	926	0.11%
2018/07/26	0	0.00	3	19.12	19.50	-3	884	-0.34%
2018/07/25	4	18.99	9	18.50	18.45	-5	855	-0.58%
2018/07/24	11	18.46	2	18.00	18.75	9	843	1.07%
2018/07/19	0	0.00	2	17.45	17.40	-2	754	-0.27%
2018/07/18	0	0.00	2	17.50	17.45	-2	780	-0.26%
2018/07/17	3	17.53	0	0.00	17.50	3	775	0.39%
2018/07/12	10	16.40	0	0.00	16.50	10	720	1.39%
2018/07/11	7	16.45	0	0.00	16.50	7	723	0.97%
2018/07/03	20	16.63	0	0.00	16.60	20	752	2.66%
2018/06/12	0	0.00	10	17.50	17.50	-10	759	-1.32%
2018/06/11	12	17.80	0	0.00	17.70	12	771	1.56%
2018/06/08	1	17.60	0	0.00	17.35	1	738	0.14%
2018/05/31	0	0.00	5	16.60	16.85	-5	696	-0.72%
2018/05/29	10	16.50	10	16.50	16.40	0	690	0.00%
2018/05/25	0	0.00	15	16.70	16.65	-15	696	-2.15%
2018/05/24	5	16.80	0	0.00	16.80	5	693	0.72%
2018/05/21	5	16.80	12	16.83	16.85	-7	695	-1.01%
2018/05/18	12	16.55	0	0.00	16.70	12	700	1.71%
2018/05/17	20	16.50	0	0.00	16.55	20	710	2.81%
2018/05/16	10	16.50	1	16.60	16.60	9	704	1.28%
2018/05/14	15	16.92	0	0.00	16.90	15	729	2.06%
2018/05/11	20	17.01	0	0.00	17.15	20	728	2.75%
2018/05/07	0	0.00	3	16.70	16.75	-3	698	-0.43%
2018/05/03	1	16.90	0	0.00	16.85	1	688	0.15%
2018/05/02	43	17.87	40	17.80	17.05	3	679	0.44%
2018/04/30	5	17.00	5	17.05	17.00	0	611	0.00%
2018/04/25	0	0.00	15	16.42	16.35	-15	556	-2.69%
2018/04/17	10	15.95	0	0.00	15.75	10	536	1.86%
2018/04/16	5	16.15	0	0.00	15.95	5	547	0.91%
2018/04/13	0	0.00	1.3	16.10	16.20	-1.3	554	-0.24%
2018/04/11	10	16.03	0	0.00	16.05	10	553	1.81%
2018/04/10	4	15.85	0	0.00	15.80	4	546	0.73%
2018/04/09	1	16.00	0	0.00	15.60	1	564	0.18%
2018/03/31	2	15.75	0	0.00	15.70	2	582	0.34%
2018/03/23	5	15.30	0	0.00	15.15	5	624	0.80%
2018/03/08	10	15.45	0	0.00	15.50	10	880	1.14%
2018/03/02	0	0.00	17	15.65	15.60	-17	1,176	-1.44%
2018/02/09	7	14.54	0	0.00	14.55	7	1,185	0.59%
2018/02/07	0	0.00	5	15.15	14.90	-5	1,184	-0.42%
2018/01/04	2	16.65	0	0.00	16.50	2	1,174	0.17%