台航 (2617)-群益金鼎-南京券商分點個股進出

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
36.70
漲跌
▼0.20
漲幅
-0.54%
成交量
1,793張
產業
上市航運類股
470人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/05/17	7	37.11	0	0.00	36.90	7	3,841	0.18%
2024/05/14	2	37.83	2	38.50	38.30	0	3,678	0.00%
2024/05/13	8	39.54	2	39.43	37.80	6	3,518	0.17%
2024/05/10	6	38.18	1	38.30	38.25	5	3,075	0.16%
2024/05/09	1	36.90	0	0.00	37.05	1	2,865	0.03%
2024/05/08	13	38.68	24	38.20	36.65	-11	2,786	-0.39%
2024/05/07	0	36.15	0	0.00	36.25	0	2,475	0.00%
2024/05/02	7	36.86	0	0.00	36.35	7	2,388	0.29%
2024/04/30	17	37.01	0	0.00	37.20	17	2,293	0.74%
2024/04/29	0	0.00	5	37.35	36.80	-5	2,212	-0.23%
2024/04/26	0	0.00	10	35.91	36.20	-10	2,124	-0.47%
2024/04/25	0	0.00	12	35.46	35.30	-12	2,063	-0.58%
2024/04/23	0	0.00	0.1	35.00	35.10	-0.1	2,053	0.00%
2024/04/19	0	0.00	1	35.25	34.70	-1	2,033	-0.05%
2024/04/18	4	34.30	0	0.00	34.25	4	1,998	0.20%
2024/04/17	3	34.00	0	0.00	34.25	3	2,006	0.15%
2024/04/12	0	0.00	0.5	35.15	35.15	-0.5	2,110	-0.02%
2024/04/09	0	0.00	5	34.80	34.80	-5	2,300	-0.22%
2024/04/08	4	34.33	0	0.00	34.35	4	2,324	0.17%
2024/04/01	0	0.00	2	34.75	34.70	-2	2,350	-0.09%
2024/03/28	8	34.90	0	0.00	34.50	8	2,432	0.33%
2024/03/27	0	0.00	0.1	34.80	34.90	-0.1	2,479	-0.01%
2024/03/20	20	35.50	0	0.00	35.15	20	2,774	0.72%
2024/03/15	3	35.30	0	0.00	35.00	3	2,857	0.10%
2024/03/14	0	0.00	2	36.10	36.15	-2	2,858	-0.07%
2024/03/12	0.5	36.20	0	0.00	36.25	0.5	2,971	0.02%
2024/03/08	1	34.75	0	0.00	35.20	1	3,765	0.03%
2024/03/07	0	0.00	1	34.90	35.00	-1	4,019	-0.02%
2024/03/06	6	35.30	1	35.25	35.25	5	4,135	0.12%
2024/03/05	3	35.52	0	0.00	35.55	3	4,158	0.07%
2024/02/29	1	35.35	2	35.68	35.45	-1	4,256	-0.02%
2024/02/27	2	34.85	0	0.00	34.60	2	4,184	0.05%
2024/02/26	2	35.40	0	0.00	35.20	2	4,109	0.05%
2024/02/23	2	35.05	1	35.30	35.05	1	4,054	0.02%
2024/02/22	2	35.33	1	35.80	35.50	1	3,989	0.03%
2024/02/21	0	0.00	7	34.65	34.75	-7	3,847	-0.18%
2024/02/20	0	0.00	2	33.05	33.00	-2	3,619	-0.06%
2024/01/31	2	32.15	0	0.00	32.35	2	3,619	0.06%
2024/01/09	0.1	32.70	1	33.15	32.65	-1	3,590	-0.03%
2024/01/08	1	34.40	1	33.95	34.20	0	3,515	0.00%
2024/01/05	2	34.53	1	34.20	34.80	1	3,472	0.03%
2023/12/29	7	33.05	0	0.00	33.00	7	3,257	0.21%
2023/12/22	0	0.00	2	34.00	33.95	-2	3,163	-0.06%
2023/12/21	0	0.00	10	33.92	34.25	-10	3,115	-0.32%
2023/12/20	0	33.55	0	0.00	33.55	0	3,018	0.00%
2023/12/19	8	32.93	0	0.00	33.10	8	3,008	0.27%
2023/12/18	2	33.70	0	0.00	33.50	2	3,000	0.07%
2023/12/14	0	0.00	0.7	32.63	32.45	-0.7	3,010	-0.02%
2023/12/12	0	0.00	2	33.25	33.15	-2	3,037	-0.07%
2023/12/11	2	33.10	0	0.00	33.20	2	3,034	0.07%
2023/12/05	11	36.69	13	36.92	36.05	-2	2,630	-0.08%
2023/12/01	0	0.00	2	32.18	32.15	-2	1,618	-0.12%
2023/11/28	2	30.95	0	0.00	31.00	2	1,408	0.14%
2023/11/27	0	0.00	5	30.35	29.90	-5	1,276	-0.39%
2023/11/22	5	29.40	0	0.00	29.25	5	1,248	0.40%
2023/11/17	0	0.00	1	29.50	29.50	-1	1,292	-0.08%
2023/11/09	0	0.00	8	28.80	28.65	-8	1,614	-0.50%
2023/10/31	1	28.10	0	0.00	27.40	1	1,594	0.06%
2023/10/30	8	28.10	0	0.00	28.30	8	1,591	0.50%
2023/10/20	0	0.00	6	28.62	28.90	-6	1,652	-0.36%
2023/10/19	0	0.00	1	29.30	29.25	-1	1,652	-0.06%
2023/10/16	6	28.71	0	0.00	28.80	6	1,667	0.36%
2023/10/04	1	28.60	0	0.00	28.50	1	1,743	0.06%
2023/09/28	0	0.00	2	29.60	29.35	-2	1,771	-0.11%
2023/09/21	1	31.00	7	30.19	30.20	-6	1,862	-0.32%
2023/09/20	6	31.43	0	0.00	30.70	6	1,819	0.33%
2023/09/19	0	0.00	8	30.50	30.10	-8	1,699	-0.47%
2023/09/15	0	0.00	3	29.50	29.60	-3	1,605	-0.19%
2023/09/12	1	27.70	0	0.00	27.70	1	1,519	0.07%
2023/09/08	20	28.25	20	27.95	27.90	0	1,555	0.00%
2023/09/07	0	0.00	1	28.10	27.85	-1	1,555	-0.06%
2023/09/05	20	28.55	20	28.40	28.40	0	1,576	0.00%
2023/08/28	20	28.20	20	28.00	27.90	0	1,626	0.00%
2023/08/25	20	28.45	20	28.35	28.35	0	1,620	0.00%
2023/08/24	5	28.75	5	28.55	28.55	0	1,615	0.00%
2023/08/23	30	28.98	34	28.94	28.95	-4	1,600	-0.25%
2023/08/22	4	29.30	0	0.00	29.25	4	1,598	0.25%
2023/08/21	1	29.10	0	0.00	29.10	1	1,570	0.06%
2023/08/18	0.7	30.70	4	30.71	30.50	-3.3	1,499	-0.22%
2023/08/17	0	0.00	5	27.65	28.10	-5	1,287	-0.39%
2023/08/10	0	0.00	1	26.80	26.80	-1	1,223	-0.08%
2023/08/09	2	27.00	0	0.00	26.85	2	1,211	0.17%
2023/07/28	0	0.00	1	28.30	28.05	-1	1,198	-0.08%
2023/07/26	0	0.00	2	27.18	27.10	-2	1,178	-0.17%
2023/07/25	0	0.00	1	27.00	27.05	-1	1,174	-0.09%
2023/07/20	1	28.40	0	0.00	28.40	1	1,151	0.09%
2023/07/17	3	30.85	0	0.00	30.80	3	1,092	0.27%
2023/07/10	0	0.00	9	31.36	31.20	-9	1,056	-0.85%
2023/07/06	4	31.54	0	0.00	31.60	4	1,029	0.39%
2023/07/05	1	31.85	0	0.00	31.70	1	1,040	0.10%
2023/07/04	2	31.70	0	0.00	31.65	2	1,049	0.19%
2023/07/03	0	0.00	11	31.65	31.75	-11	1,028	-1.07%
2023/06/20	0	0.00	7	30.50	30.50	-7	1,084	-0.65%
2023/06/16	3	31.20	0	0.00	31.05	3	1,104	0.27%
2023/06/15	7	31.06	2	31.05	31.10	5	1,102	0.45%
2023/06/14	1	30.45	5	30.72	30.80	-4	1,114	-0.36%
2023/06/12	1	30.25	0	0.00	30.20	1	1,162	0.09%
2023/06/06	4	29.63	0	0.00	29.70	4	1,393	0.29%
2023/06/05	8	29.25	0	0.00	29.25	8	1,469	0.54%
2023/05/19	0	0.00	6	30.12	30.00	-6	2,206	-0.27%
2023/05/03	4	31.00	0	0.00	30.75	4	2,226	0.18%
2023/04/26	2	30.60	0	0.00	30.95	2	2,240	0.09%
2023/04/20	8	32.13	0	0.00	32.00	8	2,227	0.36%
2023/04/17	0	0.00	4	32.85	32.90	-4	2,239	-0.18%
2023/04/14	0	0.00	3	32.70	32.70	-3	2,246	-0.13%
2023/04/11	0	0.00	1	32.35	32.35	-1	2,241	-0.04%
2023/04/10	4	32.60	6	32.65	32.40	-2	2,240	-0.09%
2023/04/06	0	0.00	11	31.61	31.65	-11	2,199	-0.50%
2023/03/31	0	0.00	1	31.05	31.05	-1	2,197	-0.05%
2023/03/29	5	30.96	0	0.00	30.75	5	2,367	0.21%
2023/03/28	4	31.10	0	0.00	31.00	4	2,381	0.17%
2023/03/23	9	31.62	0	0.00	30.90	9	2,457	0.37%
2023/03/22	7	32.91	0	0.00	32.55	7	2,390	0.29%
2023/03/21	0	33.05	2	33.10	33.10	-2	2,383	-0.08%
2023/03/20	0	0.00	1	33.35	33.10	-1	2,379	-0.04%
2023/03/17	0.1	33.35	0	0.00	33.40	0.1	2,379	0.01%
2023/03/14	0.1	32.80	0	0.00	33.35	0.1	2,310	0.00%
2023/03/13	5	33.11	0	0.00	33.40	5	2,270	0.22%
2023/03/10	0	0.00	1	34.00	33.75	-1	2,230	-0.04%
2023/03/09	2	34.40	0	0.00	34.30	2	2,144	0.09%
2023/03/07	1	33.70	10	33.77	33.85	-9	1,981	-0.45%
2023/03/03	2	31.85	0	0.00	32.10	2	1,825	0.11%
2023/03/02	3	31.17	4	31.04	31.25	-1	1,743	-0.06%
2023/02/24	2	29.65	6	30.00	30.00	-4	1,533	-0.26%
2023/02/23	0.6	28.90	0	0.00	28.85	0.6	1,399	0.04%
2023/02/08	5	27.10	0	0.00	27.10	5	1,358	0.37%
2023/02/01	0	0.00	13	26.72	26.80	-13	1,342	-0.97%
2023/01/31	0	0.00	20	26.44	26.45	-20	1,334	-1.50%
2023/01/06	1	25.75	0	0.00	25.85	1	1,332	0.08%
2023/01/04	2	26.45	0	0.00	26.15	2	1,337	0.15%
2022/12/30	2	26.90	0	0.00	26.90	2	1,337	0.15%
2022/12/26	0	0.00	2	26.75	26.70	-2	1,371	-0.15%
2022/12/22	10	27.60	10	27.57	27.60	0	1,373	0.00%
2022/12/19	4	26.83	0	0.00	26.65	4	1,267	0.32%
2022/12/07	10	25.88	4	25.60	25.65	6	1,414	0.42%
2022/12/06	3	26.20	0	0.00	25.85	3	1,411	0.21%
2022/11/30	0	0.00	9	26.20	26.45	-9	1,440	-0.62%
2022/11/29	0	0.00	1	26.00	26.25	-1	1,441	-0.07%
2022/11/21	6	25.18	0	0.00	24.90	6	1,440	0.42%
2022/11/11	3	25.20	0	0.00	25.15	3	1,440	0.21%
2022/11/08	0	0.00	2	25.30	25.00	-2	1,439	-0.14%
2022/10/17	1	23.85	1	23.25	23.85	0	1,563	0.00%
2022/10/11	1	25.20	0	0.00	25.20	1	1,624	0.06%
2022/10/05	0	0.00	9	26.32	26.40	-9	1,662	-0.54%
2022/09/30	0	0.00	1	24.25	24.70	-1	1,681	-0.06%
2022/09/28	1	25.80	0	0.00	24.55	1	1,683	0.06%
2022/09/27	2	26.35	0	0.00	26.45	2	1,662	0.12%
2022/09/23	8	28.33	9	28.84	28.25	-1	1,662	-0.06%
2022/09/22	0	0.00	1	28.00	27.90	-1	1,623	-0.06%
2022/09/21	0	0.00	1	28.25	28.15	-1	1,606	-0.06%
2022/09/16	6	28.08	3	28.08	28.50	3	1,617	0.19%
2022/09/15	9	28.38	11	27.93	28.40	-2	1,656	-0.12%
2022/09/08	0	0.00	5	25.65	25.85	-5	1,736	-0.29%
2022/09/07	2	26.25	3	25.80	25.95	-1	1,769	-0.06%
2022/08/30	8	27.40	0	0.00	27.40	8	1,827	0.44%
2022/08/29	10	27.49	0	0.00	27.45	10	1,827	0.55%
2022/08/24	14	28.77	0	0.00	28.25	14	1,870	0.75%
2022/08/17	1	29.35	0	0.00	29.40	1	2,142	0.05%
2022/08/16	6	29.20	0	0.00	29.20	6	2,214	0.27%
2022/08/11	0	0.00	3	29.10	29.05	-3	2,316	-0.13%
2022/08/04	1	27.15	0	0.00	27.20	1	2,390	0.04%
2022/07/29	2	28.80	0	0.00	28.75	2	2,563	0.08%
2022/07/26	0	0.00	1	28.50	28.30	-1	2,891	-0.03%
2022/07/22	0	0.00	1	28.35	28.55	-1	3,126	-0.03%
2022/07/21	1	27.75	15	27.94	28.00	-14	3,129	-0.45%
2022/07/19	0	0.00	3	27.50	27.20	-3	3,201	-0.09%
2022/07/12	4	27.75	5	27.80	27.20	-1	3,878	-0.03%
2022/07/11	0	0.00	20	28.75	28.85	-20	3,917	-0.51%
2022/07/08	0	0.00	9	29.20	29.00	-9	3,931	-0.23%
2022/07/05	16	28.14	1	28.50	28.25	15	4,013	0.37%
2022/07/04	23	27.82	4	27.71	27.50	19	4,022	0.47%
2022/07/01	0	0.00	5	28.55	27.05	-5	4,030	-0.12%
2022/06/30	2	29.05	22	28.98	28.80	-20	4,026	-0.50%
2022/06/29	1	30.35	4	30.10	30.05	-3	4,032	-0.07%
2022/06/24	0	0.00	1	28.75	29.05	-1	4,014	-0.02%
2022/06/23	0	0.00	2	28.50	28.25	-2	3,997	-0.05%
2022/06/22	2	28.50	0	0.00	28.65	2	3,961	0.05%
2022/06/21	6	30.15	0	0.00	30.10	6	3,916	0.15%
2022/06/20	9	31.18	2	30.45	29.50	7	3,901	0.18%
2022/06/17	2	32.73	0	0.00	32.60	2	3,838	0.05%
2022/06/16	0	0.00	7	33.91	33.30	-7	3,810	-0.18%
2022/06/15	3	34.10	5	34.70	34.00	-2	3,793	-0.05%
2022/06/14	4	34.15	0	0.00	34.45	4	3,818	0.10%
2022/06/13	7	35.54	4	35.35	34.95	3	3,855	0.08%
2022/06/10	5	36.16	0	0.00	36.35	5	4,016	0.12%
2022/06/09	10	36.78	0	0.00	36.80	10	4,105	0.24%
2022/06/06	3	37.20	5	37.72	37.15	-2	4,673	-0.04%
2022/06/02	1	37.30	9	37.53	37.35	-8	4,711	-0.17%
2022/06/01	7	37.28	0	0.00	37.30	7	4,814	0.15%
2022/05/31	4	37.20	0	0.00	37.15	4	4,948	0.08%
2022/05/26	0	0.00	7	37.40	37.80	-7	5,552	-0.13%
2022/05/25	0	0.00	1	36.65	36.90	-1	5,826	-0.02%
2022/05/24	0	0.00	11	36.14	36.15	-11	5,823	-0.19%
2022/05/23	0	0.00	12	35.67	35.70	-12	5,800	-0.21%
2022/05/20	0	0.00	3	34.45	34.30	-3	5,765	-0.05%
2022/05/19	8	33.73	5	33.58	33.85	3	5,912	0.05%
2022/05/18	10	34.73	0	0.00	34.65	10	5,928	0.17%
2022/05/17	7	34.89	0	0.00	34.45	7	5,920	0.12%
2022/05/16	5	35.00	0	0.00	35.15	5	5,894	0.08%
2022/05/13	0	0.00	5	35.75	35.20	-5	5,874	-0.09%
2022/05/11	6	36.40	0	0.00	36.05	6	5,827	0.10%
2022/05/10	8	36.24	16	36.74	36.45	-8	5,829	-0.14%
2022/05/09	15	36.89	6	36.55	36.40	9	5,782	0.16%
2022/05/06	4	37.68	0	0.00	37.80	4	5,754	0.07%
2022/05/05	10	38.02	9	37.87	38.15	1	5,736	0.02%
2022/05/04	3	38.17	5	37.99	37.95	-2	5,665	-0.04%
2022/05/03	3	36.33	0	0.00	36.95	3	5,519	0.05%
2022/04/29	5	38.24	11	37.85	37.75	-6	5,440	-0.11%
2022/04/27	4	35.85	5	35.90	35.45	-1	5,215	-0.02%
2022/04/26	2	36.30	9	37.05	36.05	-7	5,199	-0.13%
2022/04/25	9	36.39	3	37.25	36.40	6	5,137	0.12%
2022/04/22	7	38.76	4	38.70	38.70	3	5,069	0.06%
2022/04/21	22	38.94	25	38.65	39.00	-3	4,998	-0.06%
2022/04/20	48	38.62	45	39.13	38.40	3	4,826	0.06%
2022/04/19	0	0.00	11	37.15	36.85	-11	4,454	-0.25%
2022/04/18	14	36.03	1	35.80	35.75	13	4,411	0.29%
2022/04/15	7	36.99	9	37.34	37.05	-2	4,384	-0.05%
2022/04/14	7	37.03	0	0.00	36.85	7	4,347	0.16%
2022/04/07	1	36.15	0	0.00	35.20	1	4,266	0.02%
2022/03/31	0	0.00	4	36.15	36.20	-4	4,237	-0.09%
2022/03/30	0	0.00	6	35.80	36.15	-6	4,257	-0.14%
2022/03/25	2	35.00	1	35.15	34.85	1	4,305	0.02%
2022/03/23	2	35.60	0	0.00	35.55	2	4,386	0.05%
2022/03/22	1	35.70	0	0.00	35.55	1	4,418	0.02%
2022/03/21	0	0.00	2	36.10	35.95	-2	4,460	-0.04%
2022/03/18	2	35.80	0	0.00	36.05	2	4,515	0.04%
2022/03/16	21	35.49	47	35.13	35.30	-26	4,524	-0.57%
2022/03/15	35	37.24	7	37.14	36.15	28	4,513	0.62%
2022/03/14	0	0.00	3	37.80	37.10	-3	4,523	-0.07%
2022/03/11	4	36.99	3	37.50	37.10	1	4,531	0.02%
2022/03/10	12	37.56	33	37.23	37.25	-21	4,535	-0.46%
2022/03/09	3	35.80	3	35.83	35.95	0	4,249	0.00%
2022/03/08	17	34.34	0	0.00	33.60	17	4,286	0.40%
2022/03/07	15	35.93	0	0.00	35.55	15	4,270	0.35%
2022/03/04	2	37.00	0	0.00	37.35	2	4,258	0.05%
2022/03/03	2	36.95	0	0.00	37.10	2	4,153	0.05%
2022/03/02	20	37.25	20	37.50	37.05	0	4,109	0.00%
2022/03/01	5	37.26	1	37.40	37.00	4	3,904	0.10%
2022/02/25	4	37.01	16	37.46	37.70	-12	3,571	-0.34%
2022/02/24	3	35.23	0	0.00	34.30	3	3,230	0.09%
2022/02/23	6	36.03	11	35.67	35.50	-5	3,257	-0.15%
2022/02/22	8	34.76	3	34.75	34.60	5	3,247	0.15%
2022/02/21	4	35.85	13	37.23	35.55	-9	3,245	-0.28%
2022/02/18	1	35.70	0	0.00	35.50	1	3,135	0.03%
2022/02/15	3	34.43	0	0.00	34.00	3	3,303	0.09%
2022/02/14	2	34.80	0	0.00	34.50	2	3,446	0.06%
2022/02/10	8	35.08	0	0.00	35.25	8	3,859	0.21%
2022/02/09	1	35.15	0	0.00	35.00	1	3,916	0.03%
2022/01/25	0	0.00	7	31.50	31.00	-7	4,236	-0.17%
2022/01/24	0	0.00	8	32.15	32.30	-8	4,257	-0.19%
2022/01/21	14	32.91	8	32.45	32.40	6	4,301	0.14%
2022/01/19	5	33.42	0	0.00	33.30	5	4,359	0.11%
2022/01/17	3	33.70	11	34.00	34.35	-8	4,438	-0.18%
2022/01/14	3	33.80	3	34.20	34.10	0	4,507	0.00%
2022/01/13	3	34.50	3	34.75	34.45	0	4,575	0.00%
2022/01/12	0	0.00	3	34.45	34.60	-3	4,620	-0.06%
2022/01/11	0	0.00	5	35.20	35.00	-5	4,653	-0.11%
2022/01/10	2	35.40	5	35.45	35.40	-3	4,749	-0.06%
2022/01/07	3	36.30	0	0.00	35.55	3	4,793	0.06%
2022/01/05	0	0.00	3	36.75	36.65	-3	4,971	-0.06%
2022/01/04	0	0.00	14	36.55	36.85	-14	5,069	-0.28%
2022/01/03	0	0.00	9	36.65	36.70	-9	5,349	-0.17%
2021/12/30	0	0.00	1	37.75	37.15	-1	5,541	-0.02%
2021/12/29	4	37.30	6	37.60	37.30	-2	5,627	-0.04%
2021/12/28	5	37.38	5	38.00	37.40	0	5,745	0.00%
2021/12/27	10	37.34	0	0.00	37.05	10	5,991	0.17%
2021/12/24	1	37.95	1	37.80	37.25	0	6,528	0.00%
2021/12/23	10	37.79	0	0.00	37.55	10	6,656	0.15%
2021/12/22	0	0.00	10	38.10	38.05	-10	6,735	-0.15%
2021/12/21	6	37.03	10	38.40	38.30	-4	6,770	-0.06%
2021/12/20	0	0.00	1	37.60	37.60	-1	6,739	-0.01%
2021/12/16	13	37.52	0	0.00	37.70	13	6,719	0.19%
2021/12/15	6	36.78	9	37.98	38.10	-3	6,734	-0.04%
2021/12/14	9	37.13	0	0.00	36.85	9	6,737	0.13%
2021/12/08	6	40.07	3	40.42	39.40	3	6,923	0.04%
2021/12/07	1	38.85	1	38.80	38.85	0	6,797	0.00%
2021/12/03	0	0.00	2	37.83	37.10	-2	6,759	-0.03%
2021/12/02	2	38.70	2	38.90	38.05	0	6,874	0.00%
2021/12/01	1	37.40	0	0.00	37.75	1	6,846	0.01%
2021/11/29	0	0.00	8	36.06	35.85	-8	7,112	-0.11%
2021/11/26	8	35.83	0	0.00	35.85	8	7,262	0.11%
2021/11/22	0	0.00	4	36.70	37.25	-4	7,920	-0.05%
2021/11/19	4	35.85	0	0.00	35.65	4	8,291	0.05%
2021/11/16	0	0.00	7	37.50	37.35	-7	11,082	-0.06%
2021/11/15	6	36.40	2	36.50	36.25	4	12,804	0.03%
2021/11/12	7	37.99	7	37.35	37.20	0	13,189	0.00%
2021/11/10	2	38.13	3	38.30	38.60	-1	13,197	-0.01%
2021/11/09	3	38.33	0	0.00	37.70	3	13,187	0.02%
2021/11/08	0	0.00	2	36.50	37.00	-2	13,101	-0.02%
2021/11/04	14	36.74	12	37.16	35.70	2	13,196	0.02%
2021/11/03	8	36.90	14	36.47	36.30	-6	13,227	-0.05%
2021/11/02	2	35.50	19	35.99	35.75	-17	13,285	-0.13%
2021/11/01	6	35.10	0	0.00	35.10	6	13,263	0.05%
2021/10/29	4	34.48	5	35.30	35.05	-1	13,282	-0.01%
2021/10/28	2	34.70	0	0.00	34.60	2	13,357	0.01%
2021/10/27	4	35.15	2	34.85	34.80	2	13,479	0.01%
2021/10/26	8	35.47	1	36.00	35.55	7	13,721	0.05%
2021/10/25	0	0.00	16	36.11	36.10	-16	14,064	-0.11%
2021/10/22	10	35.56	1	35.40	35.10	9	14,253	0.06%
2021/10/21	0	0.00	5	36.85	36.30	-5	14,440	-0.03%
2021/10/20	1	36.60	1	36.45	36.15	0	14,514	0.00%
2021/10/19	0	0.00	3	36.80	36.80	-3	14,714	-0.02%
2021/10/18	2	35.00	0	0.00	36.55	2	14,926	0.01%
2021/10/15	9	37.18	2	37.40	37.55	7	15,193	0.05%
2021/10/14	12	37.14	58	37.12	37.10	-46	15,365	-0.30%
2021/10/13	18	37.06	12	37.54	36.60	6	15,527	0.04%
2021/10/12	8	37.23	1	37.10	37.10	7	16,527	0.04%
2021/10/08	26	40.13	22	40.62	40.20	4	17,224	0.02%
2021/10/07	2	39.85	19	40.57	40.95	-17	17,533	-0.10%
2021/10/06	3	38.35	1	37.60	37.25	2	17,915	0.01%
2021/10/05	0	0.00	3.2	39.06	39.45	-3.2	18,252	-0.02%
2021/10/04	10	40.32	1	43.20	38.85	9	18,607	0.05%
2021/10/01	53	44.30	60	44.09	43.10	-7	19,128	-0.04%
2021/09/30	2.2	44.67	10	44.90	44.80	-7.8	19,679	-0.04%
2021/09/29	12	43.11	7	43.71	42.60	5	20,483	0.02%
2021/09/28	1	43.00	0	0.00	43.15	1	21,363	0.00%
2021/09/27	0	0.00	22	45.26	44.70	-22	23,276	-0.09%
2021/09/24	1	45.30	11	45.26	45.40	-10	25,526	-0.04%
2021/09/23	1	45.05	6	44.73	44.40	-5	26,866	-0.02%
2021/09/22	6	43.95	4	44.60	44.00	2	28,031	0.01%
2021/09/17	0	0.00	1	45.25	45.05	-1	29,307	0.00%
2021/09/16	2	45.70	0	0.00	44.75	2	30,352	0.01%
2021/09/15	2	44.75	4	45.55	45.65	-2	31,814	-0.01%
2021/09/14	7	45.93	1	44.90	44.75	6	32,592	0.02%
2021/09/13	18	46.26	6	46.97	45.65	12	34,744	0.03%
2021/09/10	10	45.24	20	45.68	45.75	-10	34,972	-0.03%
2021/09/09	6	45.16	0	0.00	45.10	6	35,510	0.02%
2021/09/08	1	46.10	3	45.90	46.40	-2	36,297	-0.01%
2021/09/07	11	47.74	18	47.03	45.80	-7	37,140	-0.02%
2021/09/06	26	45.98	11	46.25	45.05	15	37,787	0.04%
2021/09/03	28	46.60	14	46.74	47.40	14	38,385	0.04%
2021/09/02	11	48.66	12	48.76	48.70	-1	38,491	0.00%
2021/09/01	22	48.85	0	0.00	47.45	22	39,147	0.06%
2021/08/31	16	50.17	11	50.82	50.10	5	39,133	0.01%
2021/08/30	6	52.45	3	52.23	51.40	3	39,309	0.01%
2021/08/27	14	52.14	2	52.00	50.90	12	39,498	0.03%
2021/08/26	5	53.62	1	54.20	53.30	4	40,366	0.01%
2021/08/25	10	53.40	5	53.20	54.00	5	40,832	0.01%
2021/08/24	70	54.40	64	55.10	53.50	6	40,500	0.01%
2021/08/23	2	51.95	53	52.14	52.90	-51	39,337	-0.13%
2021/08/20	146	49.18	100	49.41	48.10	46	38,826	0.12%	大買/
2021/08/19	340	50.86	362	50.58	49.25	-22	37,905	-0.06%	大買/大賣/
2021/08/18	18	45.99	61	46.93	47.85	-43	36,185	-0.12%
2021/08/16	3	44.13	1	42.75	43.35	2	36,036	0.01%
2021/08/13	7	45.55	13	45.58	44.80	-6	36,035	-0.02%
2021/08/12	0	0.00	2	43.88	45.25	-2	35,960	-0.01%
2021/08/11	2	42.40	0	0.00	43.15	2	36,021	0.01%
2021/08/10	31	46.08	23	44.88	44.25	8	36,403	0.02%
2021/08/09	17	45.97	27	46.21	45.00	-10	36,597	-0.03%
2021/08/06	2	46.85	20	45.97	45.70	-18	36,906	-0.05%
2021/08/05	0	0.00	1	44.85	44.10	-1	36,977	0.00%
2021/08/04	6	45.52	8	45.95	45.45	-2	37,239	-0.01%
2021/08/03	26	45.42	8	45.71	45.35	18	37,965	0.05%
2021/08/02	19	45.37	10	45.90	45.60	9	38,908	0.02%
2021/07/30	15	46.36	7	45.85	44.50	8	39,585	0.02%
2021/07/29	17	47.53	10	46.03	47.95	7	40,372	0.02%
2021/07/28	2	44.00	0	0.00	44.35	2	40,923	0.00%
2021/07/27	6	45.42	10	46.61	44.60	-4	42,247	-0.01%
2021/07/26	30	49.40	7	49.04	48.00	23	42,885	0.05%
2021/07/23	26	49.90	33	50.94	50.00	-7	43,277	-0.02%
2021/07/22	2	48.20	4.2	50.37	48.70	-2.2	43,697	0.00%
2021/07/21	14	52.85	9	54.32	50.00	5	44,865	0.01%
2021/07/20	12	53.93	8	53.99	53.90	4	44,736	0.01%
2021/07/19	35	57.33	38	58.07	56.40	-3	45,062	-0.01%
2021/07/16	87.5	59.58	60	60.27	57.00	27.5	45,618	0.06%
2021/07/15	38	57.23	41	58.33	59.50	-3	45,165	-0.01%
2021/07/14	19	56.56	19	55.55	54.10	0	44,444	0.00%
2021/07/13	19	60.13	24	59.36	57.90	-5	43,927	-0.01%
2021/07/12	93	65.03	96	65.30	61.70	-3	43,658	-0.01%
2021/07/09	25	63.01	20	64.07	63.00	5	43,275	0.01%
2021/07/08	38	67.08	54	67.14	66.40	-16	43,108	-0.04%
2021/07/07	56	66.88	64	67.65	66.50	-8	42,533	-0.02%
2021/07/06	56.2	68.97	74	69.51	66.90	-17.8	41,570	-0.04%
2021/07/05	220	70.38	185	70.16	67.80	35	40,676	0.09%	大買/大賣/
2021/07/02	197	73.96	191	73.51	73.80	6	39,759	0.02%	大買/大賣/
2021/07/01	233	69.01	217	68.98	71.90	16	37,866	0.04%	大買/大賣/
2021/06/30	99	62.22	112	62.30	65.50	-13	35,676	-0.04%	大賣/
2021/06/29	40	61.47	77	60.84	59.60	-37	34,377	-0.11%
2021/06/28	40	60.90	63	61.48	62.00	-23	33,307	-0.07%
2021/06/25	54	58.93	34	59.07	58.10	20	32,053	0.06%
2021/06/24	161	55.99	165	56.10	57.70	-4	31,133	-0.01%	大買/大賣/
2021/06/23	84	56.87	60	56.82	55.90	24	29,731	0.08%
2021/06/22	119	61.70	100	61.78	62.10	19	28,969	0.07%	大買/
2021/06/21	86	56.69	91	56.97	57.30	-5	26,873	-0.02%
2021/06/18	4	51.93	47.1	51.51	52.10	-43.1	26,952	-0.16%
2021/06/17	80	47.23	90	47.38	47.40	-10	26,789	-0.04%
2021/06/16	37	46.31	16.2	46.79	44.85	20.8	26,399	0.08%
2021/06/15	41	45.33	40.2	46.02	46.50	0.8	25,661	0.00%
2021/06/11	54	43.17	28	45.04	43.75	26	24,840	0.10%
2021/06/10	1	41.30	2	42.50	42.05	-1	24,204	0.00%
2021/06/09	90	43.86	97	44.07	42.75	-7	24,087	-0.03%
2021/06/08	0	0.00	18	43.60	43.60	-18	23,307	-0.08%
2021/06/07	12	40.40	71	38.70	39.65	-59	23,151	-0.25%
2021/06/04	12	44.80	150	43.59	42.60	-138	22,848	-0.60%	大賣/鉅額交易
2021/06/03	326	47.36	314	47.61	46.00	12	22,487	0.05%	大買/大賣/
2021/06/02	183	45.53	100.2	45.87	46.20	82.8	21,492	0.39%	大買/
2021/06/01	11.2	40.37	2	42.00	42.00	9.2	20,843	0.04%
2021/05/31	0	0.00	1	39.15	38.20	-1	20,722	0.00%
2021/05/28	59	37.98	0	0.00	38.40	59	20,617	0.29%
2021/05/27	1	36.50	2	36.78	36.40	-1	20,505	0.00%
2021/05/26	1	36.35	1	35.40	35.85	0	20,438	0.00%
2021/05/25	26	36.09	0	0.00	36.00	26	20,370	0.13%
2021/05/24	0	0.00	6	38.73	37.55	-6	20,229	-0.03%
2021/05/21	2	33.45	10	34.45	35.40	-8	20,027	-0.04%
2021/05/20	27	34.81	212	33.77	32.20	-185	19,942	-0.93%	大賣/鉅額交易
2021/05/19	62	34.40	3	34.75	35.00	59	19,994	0.30%
2021/05/18	177	32.27	19	32.38	33.00	158	19,882	0.79%	大買/鉅額交易
2021/05/17	34	30.76	18	30.65	30.00	16	19,380	0.08%
2021/05/14	53	34.60	134	33.48	33.30	-81	19,113	-0.42%	大賣/
2021/05/13	47	37.02	17	37.15	37.00	30	18,689	0.16%
2021/05/12	22	42.22	6	41.63	41.10	16	18,363	0.09%
2021/05/11	249	47.62	282	47.10	45.65	-33	18,059	-0.18%	大買/大賣/
2021/05/10	179	51.44	86.5	51.49	50.70	92.5	17,286	0.54%	大買/
2021/05/07	111	48.19	152	48.15	48.65	-41	16,230	-0.25%	大買/大賣/
2021/05/06	120	48.78	84	48.72	48.70	36	15,395	0.23%	大買/
2021/05/05	48	45.65	40	45.76	46.85	8	14,341	0.06%
2021/05/04	431	46.67	373	46.24	42.60	58	13,422	0.43%	大買/大賣/
2021/05/03	54	45.79	200	45.72	46.35	-146	11,865	-1.23%	大賣/鉅額交易
2021/04/29	13	40.65	23	41.35	42.15	-10	10,976	-0.09%
2021/04/28	175	41.57	30	41.35	40.45	145	10,444	1.39%	大買/鉅額交易
2021/04/27	54	41.38	25	41.04	41.15	29	9,815	0.30%
2021/04/26	0	0.00	7	37.41	38.35	-7	8,392	-0.08%
2021/04/23	17	35.34	22	36.71	34.90	-5	8,181	-0.06%
2021/04/22	23	38.12	18	37.46	37.70	5	7,717	0.06%
2021/04/21	13	36.20	26	36.52	36.55	-13	6,984	-0.19%
2021/04/20	1	33.25	0	0.00	33.25	1	6,430	0.02%
2021/04/19	0	0.00	8	30.25	30.25	-8	6,433	-0.12%
2021/04/16	11	26.26	53	26.59	27.50	-42	6,441	-0.65%
2021/04/14	55	25.54	70	25.56	25.10	-15	6,147	-0.24%
2021/04/13	25	24.99	25	24.99	25.00	0	5,884	0.00%
2021/04/12	28	24.45	30	24.42	24.45	-2	5,737	-0.03%
2021/04/09	10	23.60	3	23.77	23.80	7	5,901	0.12%
2021/04/07	9	24.00	3	24.25	24.15	6	5,875	0.10%
2021/04/06	6	24.00	8	24.32	23.95	-2	6,068	-0.03%
2021/04/01	7	23.65	0	0.00	23.70	7	6,187	0.11%
2021/03/31	0	0.00	6	24.32	24.00	-6	6,138	-0.10%
2021/03/30	8	23.77	0	0.00	24.15	8	6,039	0.13%
2021/03/29	0	0.00	54	24.46	24.50	-54	6,021	-0.90%
2021/03/26	6	23.30	7	23.64	23.30	-1	6,007	-0.02%
2021/03/25	32	22.97	10	22.75	22.80	22	6,218	0.35%
2021/03/24	68	23.86	5	24.60	23.75	63	6,263	1.01%
2021/03/23	94	24.20	3	24.88	23.95	91	6,132	1.48%
2021/03/22	7	24.20	5	24.67	25.40	2	5,703	0.04%
2021/03/19	14	23.53	26	23.51	23.10	-12	5,313	-0.23%
2021/03/18	4	22.13	25	21.78	22.10	-21	4,872	-0.43%
2021/03/17	17	21.13	1	21.05	21.05	16	4,723	0.34%
2021/03/16	2	21.65	8	21.43	21.30	-6	4,744	-0.13%
2021/03/15	5	21.38	8	21.34	21.60	-3	4,931	-0.06%
2021/03/12	8	20.65	21	20.47	20.65	-13	4,930	-0.26%
2021/03/09	16	20.21	0	0.00	20.45	16	4,957	0.32%
2021/03/05	0	0.00	10	20.10	19.85	-10	4,905	-0.20%
2021/03/03	0	0.00	1	20.00	20.00	-1	5,120	-0.02%
2021/03/02	0	0.00	1	20.15	19.60	-1	5,357	-0.02%
2021/02/26	9	19.92	0	0.00	20.00	9	5,366	0.17%
2021/02/25	7	20.06	0	0.00	20.15	7	5,350	0.13%
2021/02/24	1	20.25	0	0.00	20.00	1	5,354	0.02%
2021/02/22	0	0.00	6	20.58	20.45	-6	5,318	-0.11%
2021/02/19	20	20.18	27	19.93	20.35	-7	5,282	-0.13%
2021/02/18	0	0.00	1	19.90	19.90	-1	5,096	-0.02%
2021/01/29	2	18.10	0	0.00	17.90	2	5,034	0.04%
2021/01/26	4	18.43	0	0.00	18.50	4	4,975	0.08%
2021/01/25	0	0.00	4	19.25	18.75	-4	4,949	-0.08%
2021/01/22	0	0.00	13	19.00	18.90	-13	4,923	-0.26%
2021/01/21	2	18.78	0	0.00	18.60	2	4,903	0.04%
2021/01/20	9	18.74	0	0.00	18.55	9	4,879	0.18%
2021/01/18	8	19.64	0	0.00	19.70	8	4,820	0.17%
2021/01/15	2	20.18	0	0.00	20.10	2	4,777	0.04%
2021/01/14	0	0.00	2	21.10	21.05	-2	4,714	-0.04%
2021/01/12	5	21.40	1	21.45	20.55	4	4,503	0.09%
2021/01/08	5	20.30	0	0.00	20.65	5	4,303	0.12%
2021/01/07	1	20.05	0	0.00	20.10	1	4,264	0.02%
2021/01/06	1	21.10	0	0.00	20.75	1	4,187	0.02%
2021/01/05	1	21.55	20	21.70	21.60	-19	4,125	-0.46%
2021/01/04	41	22.49	32	22.39	22.15	9	4,051	0.22%
2020/12/30	2	20.80	0	0.00	20.75	2	3,693	0.05%
2020/12/29	12	21.19	6	21.83	21.25	6	3,641	0.16%
2020/12/28	3	21.35	1	21.40	21.70	2	3,379	0.06%
2020/12/25	2	20.18	0	0.00	20.40	2	3,150	0.06%
2020/12/24	1	20.15	0	0.00	19.95	1	3,096	0.03%
2020/12/22	2	21.33	0	0.00	20.40	2	3,005	0.07%
2020/12/21	0	0.00	2	22.05	21.65	-2	2,836	-0.07%
2020/12/18	2	20.28	4	20.60	20.80	-2	2,502	-0.08%
2020/12/15	2	19.95	0	0.00	19.75	2	2,281	0.09%
2020/12/11	1	19.75	0	0.00	19.50	1	2,175	0.05%
2020/12/10	1	20.05	10	20.10	20.20	-9	2,117	-0.42%
2020/12/09	11	20.93	2	20.93	20.75	9	2,056	0.44%
2020/12/08	8	19.86	55	19.81	19.75	-47	1,788	-2.63%
2020/12/07	17	18.97	3	18.95	18.80	14	1,617	0.87%
2020/12/04	20	19.30	0	0.00	19.20	20	1,589	1.26%
2020/12/03	0	0.00	16	19.78	19.70	-16	1,583	-1.01%
2020/12/02	15	19.13	0	0.00	19.20	15	1,488	1.01%
2020/12/01	15	19.29	0	0.00	19.00	15	1,470	1.02%
2020/11/27	2	19.78	2	19.80	19.80	0	1,337	0.00%
2020/11/26	20	18.95	22.4	19.28	19.65	-2.4	1,113	-0.21%
2020/11/25	2	17.90	0	0.00	17.90	2	881	0.23%
2020/11/24	1	17.60	0	0.00	17.65	1	850	0.12%
2020/11/23	0	0.00	13	17.60	17.55	-13	850	-1.53%
2020/11/20	13	17.20	0	0.00	17.30	13	863	1.51%
2020/11/19	1	17.35	0	0.00	17.30	1	866	0.12%
2020/11/17	0	0.00	30	17.10	17.15	-30	816	-3.68%
2020/11/16	9	17.04	0	0.00	17.15	9	822	1.09%
2020/11/13	0	0.00	11	17.15	17.05	-11	836	-1.32%
2020/11/11	10	16.90	0	0.00	17.20	10	815	1.23%
2020/11/10	5	16.85	0	0.00	16.85	5	816	0.61%
2020/11/09	6	16.80	0	0.00	16.85	6	799	0.75%
2020/11/05	3	16.58	0	0.00	16.65	3	803	0.37%
2020/11/04	3	16.55	0	0.00	16.70	3	811	0.37%
2020/11/03	5	16.60	0	0.00	16.65	5	806	0.62%
2020/10/26	0	0.00	16	17.22	17.25	-16	780	-2.05%
2020/10/22	0	0.00	23	16.96	17.40	-23	762	-3.02%
2020/10/20	4	16.45	0	0.00	16.55	4	737	0.54%
2020/10/12	35	16.82	0	0.00	16.75	35	764	4.58%
2020/09/28	0	0.00	24	17.03	17.05	-24	769	-3.12%
2020/09/25	0	0.00	0	16.35	16.35	0	774	0.00%
2020/09/24	0	0.00	30	16.24	16.30	-30	786	-3.82%
2020/09/23	5	16.66	0	0.00	16.55	5	788	0.63%
2020/09/16	8	16.80	0	0.00	16.80	8	794	1.01%
2020/09/14	7	16.79	0	0.00	16.85	7	814	0.86%
2020/09/11	12	16.75	0	0.00	16.75	12	826	1.45%
2020/09/09	5	17.00	0	0.00	17.15	5	810	0.62%
2020/08/31	0	0.00	44	17.28	17.40	-44	761	-5.78%
2020/08/27	13	17.26	0	0.00	17.00	13	752	1.73%
2020/08/26	8	17.40	30	17.55	17.40	-22	742	-2.96%
2020/08/19	20	17.22	0	0.00	17.05	20	676	2.96%
2020/08/18	11	16.93	0	0.00	16.95	11	651	1.69%
2020/08/17	16	17.22	4	17.20	17.05	12	644	1.86%
2020/08/13	1	16.30	0	0.00	16.20	1	586	0.17%
2020/08/10	0	0.00	10	15.94	16.15	-10	574	-1.74%
2020/07/27	2	15.50	1	15.60	15.35	1	642	0.16%
2020/07/24	0	0.00	18	15.55	15.55	-18	650	-2.77%
2020/07/16	3	15.85	0	0.00	15.75	3	670	0.45%
2020/07/14	5	15.90	0	0.00	15.90	5	666	0.75%
2020/07/10	10	16.00	0	0.00	16.05	10	676	1.48%
2020/07/09	10	16.30	0	0.00	16.25	10	667	1.50%
2020/07/06	25	16.37	0	0.00	16.45	25	670	3.73%
2020/06/23	0	0.00	8	16.70	16.65	-8	651	-1.23%
2020/06/19	0	0.00	2	16.90	16.75	-2	652	-0.31%
2020/06/15	0	0.00	5	16.00	16.00	-5	650	-0.77%
2020/06/11	0	0.00	29	16.33	16.15	-29	658	-4.40%
2020/06/08	0	0.00	13	16.94	16.80	-13	672	-1.93%
2020/06/05	0	0.00	17	16.60	16.60	-17	658	-2.58%
2020/05/28	11	15.80	0	0.00	15.75	11	629	1.75%
2020/05/15	0	0.00	8	15.25	15.25	-8	621	-1.29%
2020/05/14	6	15.10	0	0.00	15.10	6	617	0.97%
2020/05/13	2	15.40	0	0.00	15.30	2	613	0.33%
2020/05/12	6	15.65	0	0.00	15.55	6	601	1.00%
2020/05/08	10	15.75	0	0.00	15.70	10	576	1.74%
2020/05/07	5	15.70	0	0.00	15.80	5	582	0.86%
2020/05/06	5	15.75	0	0.00	15.80	5	584	0.86%
2020/05/05	5	15.75	0	0.00	15.75	5	571	0.87%
2020/05/04	3	15.65	0	0.00	15.70	3	571	0.52%
2020/04/29	0	0.00	12	15.70	15.75	-12	574	-2.09%
2020/04/27	0	0.00	24	15.26	15.25	-24	576	-4.17%
2020/04/24	2	14.95	0	0.00	15.10	2	567	0.35%
2020/04/21	0	0.00	15	15.50	14.85	-15	550	-2.72%
2020/04/17	2	15.10	0	0.00	15.25	2	529	0.38%
2020/04/16	12	15.00	0	0.00	15.20	12	522	2.30%
2020/04/14	10	15.05	0	0.00	15.10	10	509	1.96%
2020/04/10	25	14.90	0	0.00	14.95	25	500	4.99%
2020/03/20	0	0.00	6	12.70	12.85	-6	461	-1.30%
2020/03/17	0	0.00	20	12.85	12.85	-20	429	-4.66%
2020/03/11	0	0.00	1	15.50	15.50	-1	380	-0.26%
2020/03/05	0	0.00	7	16.00	16.00	-7	360	-1.94%
2020/03/03	0	0.00	11	15.60	15.50	-11	354	-3.10%
2020/02/27	6	16.03	0	0.00	15.90	6	344	1.74%
2020/02/26	5	16.16	0	0.00	16.15	5	341	1.47%
2020/02/24	7	16.26	0	0.00	16.25	7	345	2.02%
2020/02/19	1	16.50	0	0.00	16.55	1	347	0.29%
2020/02/10	0	0.00	8	16.20	16.55	-8	375	-2.13%
2020/02/06	0	0.00	10	16.30	16.40	-10	370	-2.70%
2020/02/05	0	0.00	7	15.85	15.90	-7	371	-1.88%
2020/01/03	3	17.70	0	0.00	17.80	3	371	0.81%
2019/12/17	1	17.85	0	0.00	17.85	1	462	0.22%
2019/11/25	1	17.95	4	18.00	18.00	-3	593	-0.51%
2019/11/22	4	17.93	0	0.00	17.90	4	596	0.67%
2019/11/21	3	17.75	0	0.00	17.80	3	602	0.50%
2019/11/13	2	18.10	0	0.00	18.05	2	679	0.29%
2019/11/06	4	18.33	2	18.30	18.30	2	729	0.27%
2019/11/05	2	18.30	18.1	18.25	18.30	-16.1	736	-2.18%
2019/11/01	4	18.35	0	0.00	18.30	4	773	0.52%
2019/10/30	2	18.75	0	0.00	18.75	2	785	0.25%
2019/10/21	0	0.00	3	18.70	18.75	-3	986	-0.30%
2019/10/18	5	18.68	0	0.00	18.55	5	1,050	0.48%
2019/10/14	0	0.00	2	19.05	19.10	-2	1,257	-0.16%
2019/10/08	0	0.00	3	19.00	18.95	-3	1,285	-0.23%
2019/10/04	5	18.75	0	0.00	18.75	5	1,313	0.38%
2019/09/27	2	19.05	0	0.00	19.10	2	1,361	0.15%
2019/09/10	13	20.22	0	0.00	20.05	13	1,451	0.90%
2019/09/03	0	0.00	1	20.95	20.80	-1	1,459	-0.07%
2019/08/30	0	0.00	2	20.50	20.35	-2	1,445	-0.14%
2019/08/29	20	19.75	0	0.00	20.35	20	1,441	1.39%
2019/08/28	2	19.35	0	0.00	19.45	2	1,419	0.14%
2019/08/21	5	21.05	0	0.00	21.05	5	1,439	0.35%
2019/08/19	20	21.20	0	0.00	21.20	20	1,419	1.41%
2019/08/12	1	20.85	0	0.00	21.25	1	1,413	0.07%
2019/07/25	0	0.00	4	22.43	22.70	-4	1,514	-0.26%
2019/07/18	0	0.00	1	22.70	21.95	-1	1,396	-0.07%
2019/07/17	15	21.85	0	0.00	22.00	15	1,277	1.17%
2019/07/15	1	21.30	6	21.12	21.25	-5	1,254	-0.40%
2019/07/12	0	0.00	1	21.10	21.10	-1	1,254	-0.08%
2019/07/11	0	0.00	5	21.00	21.15	-5	1,244	-0.40%
2019/07/05	11	20.72	0	0.00	20.75	11	1,210	0.91%
2019/06/27	0	0.00	2	20.30	19.95	-2	1,127	-0.18%
2019/06/05	1	19.45	0	0.00	19.40	1	1,033	0.10%
2019/05/31	0	0.00	1	19.90	19.85	-1	1,015	-0.10%
2019/05/09	1	19.10	0	0.00	18.60	1	945	0.11%
2019/05/07	1	19.65	0	0.00	19.25	1	932	0.11%
2019/05/06	0	0.00	6	19.24	19.30	-6	869	-0.69%
2019/04/18	20	18.40	0	0.00	18.35	20	747	2.68%
2019/04/10	0	0.00	10	18.20	18.20	-10	735	-1.36%
2019/03/15	0	0.00	1	17.80	17.85	-1	852	-0.12%
2019/03/12	1	17.80	0	0.00	17.75	1	890	0.11%
2019/02/25	0	0.00	3	17.95	17.95	-3	1,186	-0.25%
2019/02/20	2	17.95	0	0.00	17.95	2	1,238	0.16%
2019/02/12	3	17.40	0	0.00	17.60	3	1,484	0.20%
2019/01/28	3	17.70	0	0.00	17.70	3	1,530	0.20%
2019/01/02	1	18.75	0	0.00	18.80	1	3,131	0.03%
2018/12/28	0	0.00	1	19.00	19.00	-1	3,217	-0.03%
2018/12/25	2	19.20	0	0.00	19.05	2	3,445	0.06%
2018/12/20	1	20.05	1	19.95	19.80	0	3,685	0.00%
2018/12/17	0	0.00	47	19.91	20.35	-47	3,707	-1.27%
2018/12/10	0	0.00	55	19.81	19.50	-55	3,676	-1.50%
2018/12/07	0	0.00	99	19.70	19.80	-99	3,677	-2.69%
2018/12/06	1	19.45	0	0.00	19.35	1	3,691	0.03%
2018/12/03	50	20.05	1	20.40	20.25	49	3,685	1.33%
2018/11/28	150	19.85	7	19.63	19.75	143	3,633	3.94%	大買/鉅額交易
2018/11/27	1	19.05	0	0.00	19.00	1	3,563	0.03%
2018/11/26	1	18.50	0	0.00	18.95	1	3,552	0.03%
2018/11/23	0	0.00	10	18.35	18.35	-10	3,517	-0.28%
2018/11/16	5	18.70	0	0.00	19.35	5	3,673	0.14%
2018/11/15	10	18.60	0	0.00	18.60	10	3,628	0.28%
2018/11/14	0	0.00	1	18.40	18.35	-1	3,574	-0.03%
2018/10/31	0	0.00	1	20.50	20.30	-1	3,496	-0.03%
2018/10/30	1	20.50	0	0.00	20.30	1	3,537	0.03%
2018/10/29	1	20.35	0	0.00	20.45	1	3,537	0.03%
2018/10/26	0	0.00	4	19.95	20.10	-4	3,525	-0.11%
2018/10/25	0	0.00	2	20.70	20.70	-2	3,489	-0.06%
2018/10/24	0	0.00	2	21.68	21.30	-2	3,446	-0.06%
2018/10/22	1	22.50	2	22.93	22.30	-1	3,481	-0.03%
2018/10/19	4	22.93	0	0.00	22.45	4	3,512	0.11%
2018/10/18	3	23.05	8	23.11	23.20	-5	3,458	-0.14%
2018/10/17	3	22.68	1	22.75	22.70	2	3,434	0.06%
2018/10/16	2	22.20	0	0.00	22.65	2	3,311	0.06%
2018/10/11	3	20.30	1	20.15	20.45	2	2,621	0.08%
2018/10/08	0	0.00	1	20.95	21.05	-1	2,512	-0.04%
2018/10/02	0	0.00	2	20.15	20.35	-2	2,188	-0.09%
2018/09/27	1	19.90	13	19.96	19.95	-12	2,015	-0.60%
2018/09/26	5	19.26	0	0.00	19.20	5	1,915	0.26%
2018/09/25	10	19.00	0	0.00	19.20	10	1,870	0.53%
2018/08/28	2	18.80	0	0.00	18.85	2	1,702	0.12%
2018/08/27	2	19.65	0	0.00	19.65	2	1,668	0.12%
2018/08/24	1	19.45	0	0.00	19.40	1	1,635	0.06%
2018/08/22	0	0.00	3	20.15	20.45	-3	1,449	-0.21%
2018/08/21	1	19.25	0	0.00	19.45	1	1,380	0.07%
2018/08/20	1	19.60	0	0.00	19.30	1	1,370	0.07%
2018/08/16	1	19.40	1	19.60	19.50	0	1,352	0.00%
2018/08/14	0	0.00	1	19.00	19.10	-1	1,290	-0.08%
2018/07/31	1	19.45	0	0.00	19.30	1	1,060	0.09%
2018/07/30	0	0.00	31	19.53	19.60	-31	1,032	-3.00%
2018/07/26	31	19.35	0	0.00	19.50	31	884	3.51%
2018/07/24	0	0.00	22	18.06	18.75	-22	843	-2.61%
2018/07/18	0	0.00	2	17.40	17.45	-2	780	-0.26%
2018/07/17	0	0.00	1	17.70	17.50	-1	775	-0.13%
2018/06/14	1	17.65	0	0.00	17.40	1	768	0.13%
2018/06/11	0	0.00	1	17.50	17.70	-1	771	-0.13%
2018/06/08	0	0.00	1	17.60	17.35	-1	738	-0.14%
2018/05/28	0	0.00	2	16.55	16.60	-2	692	-0.29%
2018/05/14	1	16.95	0	0.00	16.90	1	729	0.14%
2018/05/11	1	17.05	1	17.40	17.15	0	728	0.00%
2018/05/10	0	0.00	2	17.33	17.30	-2	720	-0.28%
2018/05/09	0	0.00	2	16.83	16.90	-2	700	-0.29%
2018/05/08	1	16.55	13	16.62	16.65	-12	698	-1.72%
2018/05/07	1	16.80	0	0.00	16.75	1	698	0.14%
2018/05/04	2	17.08	10	16.96	16.95	-8	692	-1.15%
2018/05/03	1	16.80	0	0.00	16.85	1	688	0.15%
2018/05/02	3	17.28	3	17.42	17.05	0	679	0.00%
2018/04/30	2	16.63	0	0.00	17.00	2	611	0.33%
2018/04/27	1	16.60	1	16.35	16.35	0	581	0.00%
2018/04/25	1	16.35	0	0.00	16.35	1	556	0.18%
2018/04/24	2	16.68	0	0.00	16.35	2	556	0.36%
2018/04/23	20	16.60	0	0.00	16.45	20	529	3.78%
2018/04/19	0	0.00	5	16.00	15.90	-5	524	-0.95%
2018/04/17	0	0.00	10	15.85	15.75	-10	536	-1.86%
2018/04/16	0	0.00	10	16.10	15.95	-10	547	-1.83%
2018/04/13	0	0.00	8	16.30	16.20	-8	554	-1.44%
2018/04/12	0	0.00	17	16.08	16.05	-17	546	-3.11%
2018/04/10	2	15.60	2	15.80	15.80	0	546	0.00%
2018/04/09	5	15.80	0	0.00	15.60	5	564	0.89%
2018/04/02	0	0.00	13	15.80	15.90	-13	579	-2.24%
2018/03/29	0	0.00	5	15.05	15.00	-5	571	-0.88%
2018/03/27	5	15.10	0	0.00	15.15	5	612	0.82%
2018/03/26	3	15.00	0	0.00	15.05	3	627	0.48%
2018/03/23	7	15.20	0	0.00	15.15	7	624	1.12%
2018/03/22	3	15.75	0	0.00	15.50	3	630	0.48%
2018/03/21	20	15.78	0	0.00	15.80	20	636	3.14%
2018/03/20	0	0.00	1	16.00	16.05	-1	645	-0.15%
2018/03/19	1	16.15	0	0.00	16.05	1	653	0.15%
2018/03/15	0	0.00	10	16.00	16.10	-10	681	-1.47%
2018/03/12	0	0.00	6	15.70	15.70	-6	732	-0.82%
2018/03/08	7	15.44	2	15.50	15.50	5	880	0.57%
2018/03/05	10	15.60	0	0.00	15.40	10	1,175	0.85%
2018/03/02	1	15.65	0	0.00	15.60	1	1,176	0.08%
2018/02/23	0	0.00	7	15.55	15.45	-7	1,188	-0.59%
2018/02/21	0	0.00	8	15.10	15.10	-8	1,190	-0.67%
2018/02/12	6	14.60	0	0.00	14.65	6	1,189	0.50%
2018/02/08	2	14.90	0	0.00	14.90	2	1,173	0.17%
2018/02/07	5	15.00	0	0.00	14.90	5	1,184	0.42%
2018/02/06	0	0.00	11	15.22	14.70	-11	1,184	-0.93%
2018/01/31	2	16.50	0	0.00	16.50	2	1,154	0.17%
2018/01/30	3	16.60	0	0.00	16.45	3	1,156	0.26%
2018/01/29	5	16.60	0	0.00	16.60	5	1,151	0.43%
2018/01/25	10	16.95	0	0.00	16.90	10	1,148	0.87%
2018/01/24	9	16.92	0	0.00	16.80	9	1,148	0.78%
2018/01/15	0	0.00	2	16.35	16.55	-2	1,200	-0.17%
2018/01/12	20	16.60	0	0.00	16.55	20	1,193	1.68%
2018/01/05	2	16.80	0	0.00	16.80	2	1,181	0.17%
2018/01/04	1	16.75	0	0.00	16.50	1	1,174	0.09%
2018/01/02	2	16.80	0	0.00	17.10	2	1,167	0.17%