台航 (2617)-元大-莒光券商分點個股進出

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

台航

(2617)

可現股當沖

股價
37.55
漲跌
▲0.40
漲幅
+1.08%
成交量
3,598張
產業
上市航運類股
471人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台航 (2617)籌碼相關－元大-莒光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/05/16	2	37.48	31	37.12	37.55	-29	3,812	-0.76%
2024/05/15	5.1	37.40	10.1	37.71	37.15	-5	3,768	-0.13%
2024/05/14	6.1	38.03	165	38.21	38.30	-159	3,678	-4.32%	大賣/鉅額交易
2024/05/13	40.1	39.03	38	38.44	37.80	2.1	3,518	0.06%
2024/05/10	2	38.10	115.6	37.87	38.25	-113.6	3,075	-3.69%	大賣/鉅額交易
2024/05/09	3	37.13	24	37.18	37.05	-21	2,865	-0.73%
2024/05/08	21	38.56	18	38.78	36.65	3	2,786	0.11%
2024/05/07	0	0.00	1	36.40	36.25	-1	2,475	-0.04%
2024/05/06	140	35.73	0	0.00	35.70	140	2,460	5.69%	大買/鉅額交易
2024/05/03	1	36.35	0	0.00	36.00	1	2,426	0.04%
2024/05/02	0	0.00	10	37.60	36.35	-10	2,388	-0.42%
2024/04/30	10	37.49	96	37.20	37.20	-86	2,293	-3.75%
2024/04/29	216	36.95	5	36.87	36.80	211	2,212	9.54%	大買/鉅額交易
2024/04/24	80	35.10	2	35.20	35.25	78	2,050	3.80%
2024/04/19	0	0.00	0.1	34.95	34.70	-0.1	2,033	0.00%
2024/04/11	1	35.05	1	34.95	34.95	0	2,164	0.00%
2024/04/09	0	0.00	0.1	34.80	34.80	-0.1	2,300	0.00%
2024/04/08	0.2	34.34	0	0.00	34.35	0.2	2,324	0.01%
2024/04/03	0.1	34.50	10	34.55	34.50	-9.9	2,319	-0.43%
2024/04/02	1	34.40	0	0.00	34.45	1	2,331	0.04%
2024/04/01	10	34.59	0.1	34.60	34.70	9.9	2,350	0.42%
2024/03/29	0.1	34.40	0	0.00	34.40	0.1	2,377	0.00%
2024/03/28	2	34.80	0	0.00	34.50	2	2,432	0.08%
2024/03/26	3	34.55	0	0.00	34.50	3	2,569	0.12%
2024/03/25	0.1	35.14	4	35.15	35.15	-4	2,585	-0.15%
2024/03/22	1	34.75	0	0.00	34.85	1	2,630	0.04%
2024/03/21	0	0.00	0	35.10	35.15	0	2,763	0.00%
2024/03/20	0	35.15	2	35.60	35.15	-2	2,774	-0.07%
2024/03/19	3	35.50	1.1	35.31	35.65	1.9	2,816	0.07%
2024/03/18	0	0.00	0.1	34.80	34.90	-0.1	2,841	0.00%
2024/03/15	1.2	35.01	1	35.00	35.00	0.2	2,857	0.01%
2024/03/14	3.5	36.21	1	36.20	36.15	2.5	2,858	0.09%
2024/03/13	0	0.00	54.1	35.87	36.00	-54.1	2,884	-1.88%
2024/03/12	4	36.16	15	36.10	36.25	-11	2,971	-0.37%
2024/03/11	0	0.00	50	35.55	35.70	-50	3,085	-1.62%
2024/03/08	0	0.00	10	35.30	35.20	-10	3,765	-0.27%
2024/03/07	0	0.00	1	35.00	35.00	-1	4,019	-0.02%
2024/03/06	0	0.00	6	35.43	35.25	-6	4,135	-0.15%
2024/03/04	0	0.00	9	35.32	35.50	-9	4,159	-0.22%
2024/03/01	0	0.00	0.3	35.60	35.35	-0.3	4,255	-0.01%
2024/02/29	20	35.70	6.3	35.45	35.45	13.7	4,256	0.32%
2024/02/27	50.3	35.00	9	34.75	34.60	41.3	4,184	0.99%
2024/02/26	11	35.70	3	35.15	35.20	8	4,109	0.19%
2024/02/23	20.1	35.51	7.2	35.06	35.05	12.9	4,054	0.32%
2024/02/22	95.2	35.79	42	35.83	35.50	53.2	3,989	1.33%
2024/02/21	10	34.72	4.2	34.84	34.75	5.8	3,847	0.15%
2024/02/19	0	0.00	1	32.50	32.70	-1	3,601	-0.03%
2024/01/31	0	0.00	8	32.15	32.35	-8	3,619	-0.22%
2024/01/30	0	0.00	0	32.15	32.15	0	3,625	0.00%
2024/01/26	0	0.00	1	32.15	32.10	-1	3,627	-0.03%
2024/01/25	8	32.25	0	0.00	32.20	8	3,628	0.22%
2024/01/23	3	32.05	0	0.00	32.15	3	3,650	0.08%
2024/01/22	0	0.00	1	32.20	32.30	-1	3,645	-0.03%
2024/01/19	0	0.00	0	32.00	32.10	0	3,641	0.00%
2024/01/18	1	31.45	1.1	31.20	31.75	-0.1	3,628	0.00%
2024/01/17	0.1	31.45	0	0.00	31.40	0.1	3,618	0.00%
2024/01/15	0	0.00	0.1	32.10	32.05	-0.1	3,589	0.00%
2024/01/12	0.1	32.10	0	0.00	31.80	0.1	3,603	0.00%
2024/01/04	1	34.05	3.5	34.26	34.35	-2.5	3,415	-0.07%
2024/01/03	0	0.00	0	33.50	33.60	0	3,315	0.00%
2024/01/02	0	33.55	0	33.50	33.40	0	3,299	0.00%
2023/12/27	6	33.33	0	0.00	33.20	6	3,245	0.18%
2023/12/25	1	32.65	1	33.05	32.70	0	3,211	0.00%
2023/12/22	0	0.00	0	33.80	33.95	0	3,163	0.00%
2023/12/21	2	34.13	5	33.95	34.25	-3	3,115	-0.10%
2023/12/20	0	0.00	0.1	33.01	33.55	-0.1	3,018	0.00%
2023/12/19	0.2	33.20	1.2	33.25	33.10	-1	3,008	-0.03%
2023/12/18	36.2	33.80	32	33.29	33.50	4.2	3,000	0.14%
2023/12/15	0	0.00	2	32.85	32.55	-2	2,974	-0.07%
2023/12/14	5	32.45	1	32.70	32.45	4	3,010	0.13%
2023/12/12	0	0.00	5	33.15	33.15	-5	3,037	-0.16%
2023/12/11	5	33.74	1	33.20	33.20	4	3,034	0.13%
2023/12/08	4	34.03	1	33.65	33.65	3	2,985	0.10%
2023/12/07	5	33.94	0	0.00	33.95	5	2,922	0.17%
2023/12/06	7	34.96	7	35.49	35.50	0	2,807	0.00%
2023/12/05	55	37.01	38.5	37.09	36.05	16.5	2,630	0.63%
2023/12/04	4	34.34	7.5	34.46	35.35	-3.5	1,913	-0.18%
2023/12/01	5	31.99	4.5	32.23	32.15	0.5	1,618	0.03%
2023/11/30	0	0.00	1.5	31.43	31.30	-1.5	1,476	-0.10%
2023/11/29	0	0.00	3	30.87	30.85	-3	1,438	-0.21%
2023/11/28	1	31.35	2	31.00	31.00	-1	1,408	-0.07%
2023/11/27	1	30.50	0	0.00	29.90	1	1,276	0.08%
2023/11/20	0	0.00	0.1	29.55	29.60	-0.1	1,261	-0.01%
2023/11/16	5	29.35	0	0.00	29.40	5	1,324	0.38%
2023/11/15	0	0.00	1	29.20	29.25	-1	1,383	-0.07%
2023/11/13	1	29.00	0	0.00	29.00	1	1,614	0.06%
2023/11/06	0	28.35	3	28.45	28.70	-3	1,597	-0.19%
2023/11/03	0	0.00	1	27.85	28.50	-1	1,606	-0.06%
2023/11/01	3	27.15	4	27.16	27.20	-1	1,598	-0.06%
2023/10/31	1	28.00	2	27.60	27.40	-1	1,594	-0.06%
2023/10/20	1.3	28.98	1	28.80	28.90	0.3	1,652	0.02%
2023/10/18	0	0.00	2	28.55	28.85	-2	1,638	-0.12%
2023/10/17	0.5	28.50	0	0.00	28.55	0.5	1,625	0.03%
2023/10/13	0.2	29.15	5	29.00	29.00	-4.8	1,693	-0.28%
2023/10/06	3	29.05	0.1	28.65	29.10	2.9	1,712	0.17%
2023/10/05	0.1	28.55	0	0.00	28.55	0.1	1,726	0.00%
2023/10/03	0.3	29.02	0	0.00	28.65	0.3	1,768	0.02%
2023/10/02	0.5	28.90	0	0.00	28.95	0.5	1,771	0.03%
2023/09/25	1	29.45	0	0.00	29.45	1	1,871	0.05%
2023/09/22	1	29.80	0	0.00	29.60	1	1,873	0.05%
2023/09/20	0	0.00	1.2	31.38	30.70	-1.2	1,819	-0.07%
2023/09/18	2	29.63	1	29.90	30.00	1	1,641	0.06%
2023/09/15	0.6	29.35	0	0.00	29.60	0.6	1,605	0.04%
2023/09/12	0	0.00	2	27.80	27.70	-2	1,519	-0.13%
2023/09/11	0.1	27.80	0	0.00	27.70	0.1	1,536	0.01%
2023/09/05	0	0.00	1	28.45	28.40	-1	1,576	-0.06%
2023/09/01	1	28.25	0	0.00	28.25	1	1,607	0.06%
2023/08/28	0.1	28.15	0	0.00	27.90	0.1	1,626	0.01%
2023/08/21	5	29.14	0	0.00	29.10	5	1,570	0.32%
2023/08/18	3	30.05	8	30.61	30.50	-5	1,499	-0.33%
2023/08/17	0	0.00	1.2	28.11	28.10	-1.2	1,287	-0.09%
2023/08/16	1	27.00	0	0.00	26.90	1	1,242	0.08%
2023/08/15	1	26.80	0.1	26.90	26.85	1	1,240	0.08%
2023/08/11	0	0.00	1	26.85	26.85	-1	1,222	-0.08%
2023/08/10	1	26.70	0.1	26.80	26.80	0.9	1,223	0.07%
2023/08/09	1.1	26.97	1	27.00	26.85	0.1	1,211	0.01%
2023/08/04	1	27.25	0	0.00	27.25	1	1,192	0.08%
2023/08/01	1	27.55	0	0.00	27.60	1	1,186	0.08%
2023/07/31	0	0.00	0	27.90	27.55	0	1,183	0.00%
2023/07/28	1	28.48	0	28.15	28.05	1	1,198	0.09%
2023/07/27	0	0.00	2	27.70	27.70	-2	1,187	-0.17%
2023/07/26	0.1	27.30	0	0.00	27.10	0.1	1,178	0.01%
2023/07/21	2	28.30	10	28.10	28.15	-8	1,150	-0.70%
2023/07/20	2	28.20	1.1	28.41	28.40	0.9	1,151	0.08%
2023/07/19	0	0.00	2	30.65	30.55	-2	1,140	-0.18%
2023/07/18	2	30.95	0.1	31.00	30.70	1.9	1,114	0.17%
2023/07/17	3	30.58	4	30.88	30.80	-1	1,092	-0.09%
2023/07/14	0	0.00	4	30.75	30.65	-4	1,082	-0.37%
2023/07/13	4	30.50	10	31.00	30.50	-6	1,086	-0.55%
2023/07/12	4	30.98	2	31.50	30.70	2	1,077	0.19%
2023/07/11	2	31.40	0	0.00	31.20	2	1,057	0.19%
2023/07/10	2	31.20	0	0.00	31.20	2	1,056	0.19%
2023/07/05	0	0.00	5	31.75	31.70	-5	1,040	-0.48%
2023/07/04	14.1	31.71	0	0.00	31.65	14.1	1,049	1.34%
2023/07/03	0	0.00	2.2	31.16	31.75	-2.2	1,028	-0.21%
2023/06/27	0.2	30.60	0	0.00	30.45	0.2	988	0.02%
2023/06/26	0	0.00	1.2	30.54	30.45	-1.2	1,006	-0.12%
2023/06/19	2	30.70	0	0.00	30.60	2	1,098	0.18%
2023/06/15	2	31.10	2	31.05	31.10	0	1,102	0.00%
2023/06/09	2	30.55	0	0.00	30.50	2	1,203	0.17%
2023/06/08	1	30.00	6	30.27	30.20	-5	1,226	-0.41%
2023/06/07	3	29.95	0	0.00	29.95	3	1,316	0.23%
2023/06/05	0.1	29.35	2	29.25	29.25	-1.9	1,469	-0.13%
2023/06/02	2.1	29.10	1	29.15	29.10	1.1	1,623	0.07%
2023/06/01	0	0.00	4	28.85	28.85	-4	1,674	-0.24%
2023/05/31	0	0.00	0.5	29.20	29.00	-0.5	1,749	-0.03%
2023/05/30	0	0.00	1.2	29.21	29.10	-1.2	1,857	-0.07%
2023/05/25	2	29.93	0	0.00	29.80	2	2,169	0.09%
2023/05/24	2	30.23	0	0.00	30.25	2	2,183	0.09%
2023/05/15	0	0.00	0.1	29.95	29.85	-0.1	2,205	0.00%
2023/05/12	0.1	30.20	0	0.00	30.00	0.1	2,215	0.00%
2023/05/11	0	0.00	0.1	30.22	30.10	-0.1	2,225	0.00%
2023/05/10	0	0.00	0.2	30.20	30.40	-0.2	2,223	-0.01%
2023/05/09	0.2	29.95	1.1	29.82	29.60	-0.9	2,220	-0.04%
2023/05/08	0.1	30.30	0.1	30.30	30.05	-0.1	2,212	0.00%
2023/05/05	0	30.30	0	0.00	30.15	0	2,223	0.00%
2023/05/04	0.1	30.38	0.1	30.58	30.30	0	2,242	0.00%
2023/05/03	0.1	31.00	0.1	31.10	30.75	0	2,226	0.00%
2023/05/02	0	0.00	0	31.60	31.40	0	2,230	0.00%
2023/04/28	0	0.00	0.1	31.40	31.50	-0.1	2,234	0.00%
2023/04/26	0.1	30.95	2.1	30.90	30.95	-2	2,240	-0.09%
2023/04/25	0.1	31.05	0.3	31.59	31.05	-0.2	2,234	-0.01%
2023/04/24	0	0.00	0.1	31.60	31.65	-0.1	2,230	0.00%
2023/04/21	0.3	31.42	1	31.20	31.15	-0.7	2,240	-0.03%
2023/04/20	0	0.00	1	32.25	32.00	-1	2,227	-0.04%
2023/04/17	0	0.00	3	32.87	32.90	-3	2,239	-0.13%
2023/04/14	0.1	32.70	0	0.00	32.70	0.1	2,246	0.00%
2023/04/12	1	32.35	2	32.30	32.30	-1	2,242	-0.04%
2023/04/11	0	0.00	1	32.40	32.35	-1	2,241	-0.04%
2023/04/10	2	32.65	1.1	32.68	32.40	0.9	2,240	0.04%
2023/04/07	0	0.00	1.3	32.18	32.20	-1.3	2,218	-0.06%
2023/03/30	0.1	30.80	0	0.00	30.80	0.1	2,339	0.00%
2023/03/28	0	0.00	1.1	31.01	31.00	-1.1	2,381	-0.05%
2023/03/27	0.1	31.30	0.1	31.30	31.50	0	2,422	0.00%
2023/03/24	0.1	30.93	0.1	30.98	30.85	0.1	2,456	0.00%
2023/03/23	2.2	31.42	1	31.20	30.90	1.2	2,457	0.05%
2023/03/22	2	33.05	0.2	33.00	32.55	1.8	2,390	0.08%
2023/03/21	0.1	33.18	0	0.00	33.10	0.1	2,383	0.00%
2023/03/20	0	0.00	0.1	33.35	33.10	-0.1	2,379	0.00%
2023/03/17	0.1	33.50	0.1	33.35	33.40	0	2,379	0.00%
2023/03/16	0.2	33.00	1	33.20	33.05	-0.9	2,365	-0.04%
2023/03/14	1.2	32.59	0.3	33.50	33.35	0.8	2,310	0.03%
2023/03/13	0.2	33.47	0	0.00	33.40	0.2	2,270	0.01%
2023/03/10	14	34.33	14	33.83	33.75	0	2,230	0.00%
2023/03/09	3	34.10	18.1	34.32	34.30	-15.1	2,144	-0.70%
2023/03/08	2	33.48	5	33.35	33.55	-3	2,054	-0.15%
2023/03/07	3	33.85	2	34.23	33.85	1	1,981	0.05%
2023/03/06	0	0.00	11.1	31.98	31.95	-11.1	1,855	-0.60%
2023/03/03	10.1	31.80	3	31.73	32.10	7.1	1,825	0.39%
2023/03/02	2	31.43	0	0.00	31.25	2	1,743	0.11%
2023/03/01	0.4	29.84	2	30.30	29.85	-1.6	1,635	-0.10%
2023/02/24	4.4	29.89	3.2	30.05	30.00	1.2	1,533	0.08%
2023/02/23	1	28.45	2	28.80	28.85	-1	1,399	-0.07%
2023/02/22	0.2	27.70	0	0.00	27.80	0.2	1,295	0.02%
2023/02/17	0.1	27.05	0	0.00	26.95	0.1	1,270	0.00%
2023/02/09	0	0.00	3	27.18	27.20	-3	1,357	-0.22%
2023/02/08	1	27.10	1	27.10	27.10	0	1,358	0.00%
2023/01/12	1	26.10	2	26.03	26.05	-1	1,327	-0.08%
2023/01/10	0	0.00	2	26.05	25.90	-2	1,317	-0.15%
2023/01/06	0	0.00	2	25.85	25.85	-2	1,332	-0.15%
2023/01/04	3	26.20	0	0.00	26.15	3	1,337	0.22%
2022/12/30	0	0.00	1	26.90	26.90	-1	1,337	-0.07%
2022/12/26	2	26.65	0	0.00	26.70	2	1,371	0.15%
2022/12/22	2	27.80	1	27.80	27.60	1	1,373	0.07%
2022/12/21	1	27.10	4	27.14	27.00	-3	1,268	-0.24%
2022/12/19	5	26.79	0	0.00	26.65	5	1,267	0.39%
2022/12/16	0	0.00	4	27.20	27.30	-4	1,276	-0.31%
2022/12/09	0	0.00	14	26.65	26.65	-14	1,336	-1.05%
2022/12/08	1	26.05	1	26.20	26.25	0	1,401	0.00%
2022/12/07	0	0.00	0.2	25.64	25.65	-0.2	1,414	-0.02%
2022/12/02	1	26.50	0	26.85	26.50	1	1,430	0.07%
2022/12/01	0	0.00	1	26.70	26.70	-1	1,458	-0.07%
2022/11/30	1.2	26.47	0.5	26.40	26.45	0.7	1,440	0.05%
2022/11/28	10	26.00	0	0.00	26.00	10	1,450	0.69%
2022/11/25	1	25.80	0	0.00	25.80	1	1,429	0.07%
2022/11/15	0	0.00	1	25.60	25.60	-1	1,442	-0.07%
2022/11/14	0	0.00	1	25.60	25.65	-1	1,439	-0.07%
2022/11/11	0	0.00	1	25.25	25.15	-1	1,440	-0.07%
2022/11/09	1	25.05	2	25.15	25.05	-1	1,430	-0.07%
2022/11/08	0	0.00	8	25.26	25.00	-8	1,439	-0.56%
2022/11/07	0	0.00	1	24.50	24.50	-1	1,425	-0.07%
2022/11/04	1	23.65	0	0.00	23.70	1	1,435	0.07%
2022/11/03	0	0.00	14	23.05	23.25	-14	1,479	-0.95%
2022/11/02	3	23.43	0	0.00	23.25	3	1,484	0.20%
2022/11/01	0	0.00	7	23.16	23.15	-7	1,479	-0.47%
2022/10/31	0	0.00	2	23.30	23.25	-2	1,477	-0.14%
2022/10/28	2	23.55	8	23.73	23.50	-6	1,476	-0.41%
2022/10/27	0	0.00	2	24.00	24.15	-2	1,482	-0.13%
2022/10/26	0	0.00	5	24.05	23.85	-5	1,489	-0.34%
2022/10/25	0	0.00	2	24.28	24.00	-2	1,496	-0.13%
2022/10/20	0	0.00	1	23.35	23.85	-1	1,527	-0.07%
2022/10/17	0	0.00	2	23.33	23.85	-2	1,563	-0.13%
2022/10/14	0	0.00	4	24.49	24.40	-4	1,622	-0.25%
2022/10/13	4	23.61	1	23.60	23.60	3	1,626	0.18%
2022/10/06	1	25.90	0	0.00	26.30	1	1,638	0.06%
2022/10/05	3	26.35	0	0.00	26.40	3	1,662	0.18%
2022/10/04	4	25.78	0	0.00	26.05	4	1,676	0.24%
2022/09/30	0	0.00	11	24.42	24.70	-11	1,681	-0.65%
2022/09/28	11	24.87	0	0.00	24.55	11	1,683	0.65%
2022/09/26	43	27.08	0.3	26.65	26.65	42.7	1,662	2.57%
2022/09/23	8	28.38	3	28.85	28.25	5	1,662	0.30%
2022/09/22	3	28.00	1	28.00	27.90	2	1,623	0.12%
2022/09/21	5	28.35	2	28.30	28.15	3	1,606	0.19%
2022/09/20	1	27.40	0	0.00	27.50	1	1,561	0.06%
2022/09/19	9	27.46	0	0.00	27.10	9	1,615	0.56%
2022/09/16	6	28.27	0	0.00	28.50	6	1,617	0.37%
2022/09/15	3	28.33	2	28.65	28.40	1	1,656	0.06%
2022/09/14	5	27.10	1	27.20	27.35	4	1,641	0.24%
2022/09/13	3	26.57	0	0.00	26.60	3	1,641	0.18%
2022/09/12	3	26.43	0.3	26.48	26.45	2.7	1,712	0.16%
2022/09/08	1	25.85	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%
2022/08/26	0	0.00	1	28.90	28.90	-1	1,844	-0.05%
2022/08/15	0	0.00	1	29.10	29.70	-1	2,284	-0.04%
2022/08/12	2	29.63	0.3	29.60	29.60	1.7	2,290	0.07%
2022/08/11	1	29.10	0	0.00	29.05	1	2,316	0.04%
2022/08/10	1	28.50	0.5	29.10	29.10	0.5	2,309	0.02%
2022/08/02	2	28.00	0	0.00	28.05	2	2,468	0.08%
2022/07/22	0	0.00	4	28.40	28.55	-4	3,126	-0.13%
2022/07/21	4	28.60	0	0.00	28.00	4	3,129	0.13%
2022/07/19	1	26.70	0	0.00	27.20	1	3,201	0.03%
2022/07/05	0.3	28.20	0	0.00	28.25	0.3	4,013	0.01%
2022/07/04	0	0.00	5	27.40	27.50	-5	4,022	-0.12%
2022/07/01	1	28.95	4	27.65	27.05	-3	4,030	-0.07%
2022/06/28	1	30.70	1	30.85	30.95	0	4,031	0.00%
2022/06/22	0	0.00	2	29.50	28.65	-2	3,961	-0.05%
2022/06/21	1	30.20	0	0.00	30.10	1	3,916	0.03%
2022/06/20	2	30.55	2.1	30.14	29.50	-0.1	3,901	0.00%
2022/06/16	2	33.75	0	0.00	33.30	2	3,810	0.05%
2022/06/09	0	0.00	0.6	36.78	36.80	-0.6	4,105	-0.01%
2022/06/08	0	0.00	0.1	37.40	37.35	-0.1	4,189	0.00%
2022/06/06	0	0.00	5	37.46	37.15	-5	4,673	-0.11%
2022/06/01	0	0.00	1	37.60	37.30	-1	4,814	-0.02%
2022/05/31	1	37.60	0	0.00	37.15	1	4,948	0.02%
2022/05/30	1.1	37.94	0	0.00	37.85	1.1	5,023	0.02%
2022/05/27	0	0.00	2	37.75	37.75	-2	5,214	-0.04%
2022/05/26	3	37.47	4	37.86	37.80	-1	5,552	-0.02%
2022/05/24	3	36.15	4	36.29	36.15	-1	5,823	-0.02%
2022/05/23	1	35.80	3	34.95	35.70	-2	5,800	-0.03%
2022/05/20	3	34.65	5	34.25	34.30	-2	5,765	-0.03%
2022/05/17	0	0.00	1	34.70	34.45	-1	5,920	-0.02%
2022/05/13	0	0.00	5	35.55	35.20	-5	5,874	-0.09%
2022/05/12	2	35.75	15	35.60	35.00	-13	5,865	-0.22%
2022/05/11	5	36.20	0	0.00	36.05	5	5,827	0.09%
2022/05/10	1	37.00	0	0.00	36.45	1	5,829	0.02%
2022/05/09	8	36.88	0	0.00	36.40	8	5,782	0.14%
2022/05/06	8	37.63	2	37.90	37.80	6	5,754	0.10%
2022/05/05	17	38.72	4	38.24	38.15	13	5,736	0.23%
2022/05/04	2	38.43	5	38.33	37.95	-3	5,665	-0.05%
2022/05/03	1	36.45	0	0.00	36.95	1	5,519	0.02%
2022/04/29	12	37.90	15	38.15	37.75	-3	5,440	-0.06%
2022/04/26	2	36.60	0	0.00	36.05	2	5,199	0.04%
2022/04/25	6	36.73	2	37.10	36.40	4	5,137	0.08%
2022/04/22	2	38.80	0	0.00	38.70	2	5,069	0.04%
2022/04/21	6	39.03	4	38.83	39.00	2	4,998	0.04%
2022/04/20	4	38.54	7	38.68	38.40	-3	4,826	-0.06%
2022/04/19	1	36.60	1	36.85	36.85	0	4,454	0.00%
2022/04/18	3	35.80	4	35.94	35.75	-1	4,411	-0.02%
2022/04/15	0	0.00	4	37.28	37.05	-4	4,384	-0.09%
2022/04/14	0	0.00	0.2	36.85	36.85	-0.2	4,347	0.00%
2022/04/13	1	36.65	1.4	36.86	36.75	-0.4	4,339	-0.01%
2022/04/11	4	37.45	1	37.20	36.55	3	4,313	0.07%
2022/04/08	0	0.00	1	36.60	36.65	-1	4,272	-0.02%
2022/03/30	0	0.00	5.5	35.83	36.15	-5.5	4,257	-0.13%
2022/03/29	1	35.95	0	0.00	35.95	1	4,255	0.02%
2022/03/17	0	0.00	3	36.07	36.05	-3	4,523	-0.07%
2022/03/16	1	36.00	2	35.25	35.30	-1	4,524	-0.02%
2022/03/15	2	37.20	0	36.65	36.15	2	4,513	0.04%
2022/03/11	0	0.00	6	37.10	37.10	-6	4,531	-0.13%
2022/03/10	12	37.88	10	37.74	37.25	2	4,535	0.04%
2022/03/09	2	35.09	1	35.70	35.95	1	4,249	0.02%
2022/03/08	4	34.80	4	33.60	33.60	0	4,286	0.00%
2022/03/07	4	36.53	9	35.79	35.55	-5	4,270	-0.12%
2022/03/04	7	37.66	2	37.50	37.35	5	4,258	0.12%
2022/03/03	3	36.98	0	0.00	37.10	3	4,153	0.07%
2022/03/02	7	38.00	4	37.74	37.05	3	4,109	0.07%
2022/03/01	24	37.25	12	36.78	37.00	12	3,904	0.31%
2022/02/25	4	37.39	8.5	37.53	37.70	-4.5	3,571	-0.13%
2022/02/23	1	35.35	1	35.35	35.50	0	3,257	0.00%
2022/02/22	2	35.65	8	35.26	34.60	-6	3,247	-0.18%
2022/02/21	6	36.68	2	35.58	35.55	4	3,245	0.12%
2022/02/18	4.5	35.54	1	35.45	35.50	3.5	3,135	0.11%
2022/02/15	1	34.50	0	0.00	34.00	1	3,303	0.03%
2022/02/11	0	0.00	1	35.50	35.10	-1	3,654	-0.03%
2022/02/10	2	35.50	0	0.00	35.25	2	3,859	0.05%
2022/02/09	1	35.10	2	35.00	35.00	-1	3,916	-0.03%
2022/02/07	1	33.05	3	33.85	33.75	-2	3,988	-0.05%
2022/01/24	1	32.15	1	32.30	32.30	0	4,257	0.00%
2022/01/21	1	32.60	5	32.55	32.40	-4	4,301	-0.09%
2022/01/20	0	0.00	2	33.63	33.60	-2	4,323	-0.05%
2022/01/19	2	33.33	0	0.00	33.30	2	4,359	0.05%
2022/01/17	1	34.25	0	0.00	34.35	1	4,438	0.02%
2022/01/14	1	33.90	2	34.25	34.10	-1	4,507	-0.02%
2022/01/12	6	34.48	3	34.45	34.60	3	4,620	0.06%
2022/01/07	1	35.60	0	0.00	35.55	1	4,793	0.02%
2022/01/03	4	36.73	0	0.00	36.70	4	5,349	0.07%
2021/12/29	10	37.35	1	37.40	37.30	9	5,627	0.16%
2021/12/28	1.6	37.37	0	0.00	37.40	1.6	5,745	0.03%
2021/12/27	2	37.45	1	37.25	37.05	1	5,991	0.02%
2021/12/24	2	37.60	2	37.30	37.25	0	6,528	0.00%
2021/12/23	2	37.80	0	0.00	37.55	2	6,656	0.03%
2021/12/21	0	0.00	3	38.18	38.30	-3	6,770	-0.04%
2021/12/20	2	37.60	0	0.00	37.60	2	6,739	0.03%
2021/12/17	1	38.00	5	38.38	38.00	-4	6,768	-0.06%
2021/12/14	3	37.20	1	37.10	36.85	2	6,737	0.03%
2021/12/13	1	38.40	11	38.04	38.25	-10	6,729	-0.15%
2021/12/10	3	38.37	2	37.90	38.00	1	6,800	0.01%
2021/12/09	3	38.57	1	38.40	38.95	2	6,843	0.03%
2021/12/08	4	39.84	6.1	39.32	39.40	-2.1	6,923	-0.03%
2021/12/07	1	38.00	2	38.80	38.85	-1	6,797	-0.01%
2021/12/06	0	0.00	3	38.27	38.35	-3	6,772	-0.04%
2021/12/03	1	37.30	0	0.00	37.10	1	6,759	0.01%
2021/12/02	3	38.15	3	38.85	38.05	0	6,874	0.00%
2021/12/01	2	36.85	3	37.15	37.75	-1	6,846	-0.01%
2021/11/30	0	0.00	5	37.37	37.80	-5	6,976	-0.07%
2021/11/29	0	0.00	2	35.70	35.85	-2	7,112	-0.03%
2021/11/26	6	36.63	0	0.00	35.85	6	7,262	0.08%
2021/11/25	0	0.00	2	37.73	37.60	-2	7,363	-0.03%
2021/11/24	2	37.53	3	37.52	37.30	-1	7,560	-0.01%
2021/11/23	2	37.00	1	36.45	36.45	1	7,707	0.01%
2021/11/22	1	36.35	16.1	37.71	37.25	-15.1	7,920	-0.19%
2021/11/19	4	35.95	0	0.00	35.65	4	8,291	0.05%
2021/11/18	3	36.20	2	36.35	36.60	1	9,527	0.01%
2021/11/17	4	36.44	1	36.35	36.35	3	10,128	0.03%
2021/11/16	4	37.28	4	37.85	37.35	0	11,082	0.00%
2021/11/15	2	37.00	0	0.00	36.25	2	12,804	0.02%
2021/11/12	2	37.30	0	0.00	37.20	2	13,189	0.02%
2021/11/11	10	38.17	4.2	38.42	37.60	5.8	13,202	0.04%
2021/11/10	8	38.83	10	38.55	38.60	-2	13,197	-0.02%
2021/11/09	6	37.54	2	37.75	37.70	4	13,187	0.03%
2021/11/08	1	37.00	2	36.75	37.00	-1	13,101	-0.01%
2021/11/04	5	37.06	5	36.61	35.70	0	13,196	0.00%
2021/11/03	16	36.98	12	36.90	36.30	4	13,227	0.03%
2021/11/02	3	35.45	6	35.95	35.75	-3	13,285	-0.02%
2021/11/01	4	35.58	4	35.84	35.10	0	13,263	0.00%
2021/10/29	9	34.71	11	35.09	35.05	-2	13,282	-0.02%
2021/10/28	8	34.77	6	35.09	34.60	2	13,357	0.01%
2021/10/27	5	34.82	4	35.01	34.80	1	13,479	0.01%
2021/10/26	3	35.75	1	35.55	35.55	2	13,721	0.01%
2021/10/25	0	0.00	2	35.53	36.10	-2	14,064	-0.01%
2021/10/22	4	35.19	1.4	35.17	35.10	2.6	14,253	0.02%
2021/10/20	1	37.40	2	36.15	36.15	-1	14,514	-0.01%
2021/10/19	3	36.55	6	36.85	36.80	-3	14,714	-0.02%
2021/10/18	1	35.20	1	35.70	36.55	0	14,926	0.00%
2021/10/15	3	37.10	0	0.00	37.55	3	15,193	0.02%
2021/10/14	1	36.60	2	36.95	37.10	-1	15,365	-0.01%
2021/10/13	2	37.93	8	37.42	36.60	-6	15,527	-0.04%
2021/10/12	9	37.72	4	37.10	37.10	5	16,527	0.03%
2021/10/08	7.1	40.75	11	41.12	40.20	-3.9	17,224	-0.02%
2021/10/07	10	39.98	15.1	40.15	40.95	-5.1	17,533	-0.03%
2021/10/06	16	37.85	11	37.68	37.25	5	17,915	0.03%
2021/10/05	5	38.10	10	37.91	39.45	-5	18,252	-0.03%
2021/10/04	15	40.41	13	40.58	38.85	2	18,607	0.01%
2021/10/01	20	44.86	11	45.23	43.10	9	19,128	0.05%
2021/09/30	1	44.00	5.3	45.51	44.80	-4.3	19,679	-0.02%
2021/09/29	2.2	43.52	3	43.08	42.60	-0.8	20,483	0.00%
2021/09/28	1	43.10	0	0.00	43.15	1	21,363	0.00%
2021/09/27	2	45.00	0	0.00	44.70	2	23,276	0.01%
2021/09/24	0	0.00	1	45.70	45.40	-1	25,526	0.00%
2021/09/22	3	43.98	13	44.13	44.00	-10	28,031	-0.04%
2021/09/17	1	45.10	0	0.00	45.05	1	29,307	0.00%
2021/09/16	0	0.00	2	45.05	44.75	-2	30,352	-0.01%
2021/09/15	3	45.27	19	45.15	45.65	-16	31,814	-0.05%
2021/09/14	4	46.00	3	46.52	44.75	1	32,592	0.00%
2021/09/13	61	46.61	45	46.32	45.65	16	34,744	0.05%
2021/09/10	1	45.90	2	45.58	45.75	-1	34,972	0.00%
2021/09/09	4	45.23	1	45.50	45.10	3	35,510	0.01%
2021/09/08	1	45.85	0	0.00	46.40	1	36,297	0.00%
2021/09/07	10	47.16	13	46.98	45.80	-3	37,140	-0.01%
2021/09/06	2	46.00	0	0.00	45.05	2	37,787	0.01%
2021/09/03	27	47.55	19	46.94	47.40	8	38,385	0.02%
2021/09/02	5	47.17	11	48.47	48.70	-6	38,491	-0.02%
2021/09/01	11	48.10	4	48.09	47.45	7	39,147	0.02%
2021/08/31	4	50.36	6	50.73	50.10	-2	39,133	-0.01%
2021/08/30	5	52.02	6	52.07	51.40	-1	39,309	0.00%
2021/08/27	3	52.10	5	52.08	50.90	-2	39,498	-0.01%
2021/08/26	4	53.50	8	54.48	53.30	-4	40,366	-0.01%
2021/08/25	52	53.30	55	52.89	54.00	-3	40,832	-0.01%
2021/08/24	91	54.98	76	54.42	53.50	15	40,500	0.04%
2021/08/23	30	51.75	34.8	52.67	52.90	-4.8	39,337	-0.01%
2021/08/20	83	49.39	85	49.21	48.10	-2	38,826	-0.01%
2021/08/19	96.2	50.41	85	51.31	49.25	11.2	37,905	0.03%
2021/08/18	6	45.16	14.2	46.11	47.85	-8.2	36,185	-0.02%
2021/08/17	6	44.10	1	44.00	43.50	5	35,898	0.01%
2021/08/16	5	44.00	4.3	44.16	43.35	0.7	36,036	0.00%
2021/08/13	1	45.80	7	45.25	44.80	-6	36,035	-0.02%
2021/08/12	13	44.53	12	44.05	45.25	1	35,960	0.00%
2021/08/11	7.1	42.40	1.2	43.26	43.15	5.9	36,021	0.02%
2021/08/10	3	45.07	2	46.20	44.25	1	36,403	0.00%
2021/08/09	2.4	45.53	1	45.35	45.00	1.4	36,597	0.00%
2021/08/06	5	45.35	9	46.05	45.70	-4	36,906	-0.01%
2021/08/05	2.1	44.57	1	45.80	44.10	1.1	36,977	0.00%
2021/08/04	1.1	45.50	3.1	45.39	45.45	-2	37,239	-0.01%
2021/08/03	3.1	45.34	1.1	44.96	45.35	2	37,965	0.01%
2021/08/02	22	45.80	29	44.51	45.60	-7	38,908	-0.02%
2021/07/30	21	45.46	17	45.82	44.50	4	39,585	0.01%
2021/07/29	12	46.90	12	45.80	47.95	0	40,372	0.00%
2021/07/28	21	45.08	15	45.34	44.35	6	40,923	0.01%
2021/07/27	19	45.66	14	46.38	44.60	5	42,247	0.01%
2021/07/26	5	48.62	10.2	49.58	48.00	-5.2	42,885	-0.01%
2021/07/23	32	50.45	21	51.10	50.00	11	43,277	0.03%
2021/07/22	8	48.16	12	49.17	48.70	-4	43,697	-0.01%
2021/07/21	14.1	51.53	14	50.48	50.00	0.1	44,865	0.00%
2021/07/20	30.1	54.49	57	53.87	53.90	-26.9	44,736	-0.06%
2021/07/19	37.1	58.07	17.1	57.24	56.40	20	45,062	0.04%
2021/07/16	87	59.86	80	59.28	57.00	7	45,618	0.02%
2021/07/15	38.1	57.90	36.3	58.08	59.50	1.8	45,165	0.00%
2021/07/14	33.4	56.05	72	56.02	54.10	-38.7	44,444	-0.09%
2021/07/13	52.2	60.20	19	58.87	57.90	33.2	43,927	0.08%
2021/07/12	27.1	64.24	29	64.12	61.70	-2	43,658	0.00%
2021/07/09	27.1	65.04	16	65.32	63.00	11.1	43,275	0.03%
2021/07/08	50.1	67.13	54	66.52	66.40	-4	43,108	-0.01%
2021/07/07	50.3	69.48	48.1	68.21	66.50	2.3	42,533	0.01%
2021/07/06	67.3	69.74	68	69.03	66.90	-0.7	41,570	0.00%
2021/07/05	58.1	69.84	69	70.14	67.80	-11	40,676	-0.03%
2021/07/02	80.3	74.45	77	74.39	73.80	3.3	39,759	0.01%
2021/07/01	105.2	69.94	88.7	70.32	71.90	16.5	37,866	0.04%	大買/
2021/06/30	44.2	61.24	74.1	62.39	65.50	-29.9	35,676	-0.08%
2021/06/29	99.3	62.16	68	60.64	59.60	31.3	34,377	0.09%
2021/06/28	100.1	60.74	101	61.74	62.00	-0.9	33,307	0.00%	大賣/
2021/06/25	56.2	59.45	68	58.80	58.10	-11.8	32,053	-0.04%
2021/06/24	95	58.50	128.2	57.31	57.70	-33.2	31,133	-0.11%	大賣/
2021/06/23	58.4	57.29	33.2	57.11	55.90	25.2	29,731	0.08%
2021/06/22	102.6	61.60	84	61.65	62.10	18.6	28,969	0.06%	大買/
2021/06/21	17	56.14	7	57.30	57.30	10	26,873	0.04%
2021/06/18	2	50.25	15	51.65	52.10	-13	26,952	-0.05%
2021/06/17	38	47.48	43	46.49	47.40	-5	26,789	-0.02%
2021/06/16	39	46.84	32	46.76	44.85	7	26,399	0.03%
2021/06/15	52	46.11	52	46.07	46.50	0	25,661	0.00%
2021/06/11	29	44.28	29	44.53	43.75	0	24,840	0.00%
2021/06/10	12	41.71	11	41.43	42.05	1	24,204	0.00%
2021/06/09	32.1	44.17	29	43.45	42.75	3.1	24,087	0.01%
2021/06/08	0	0.00	4	43.60	43.60	-4	23,307	-0.02%
2021/06/07	11	40.25	3	39.88	39.65	8	23,151	0.03%
2021/06/04	13	44.98	8.1	45.80	42.60	4.9	22,848	0.02%
2021/06/03	49	47.39	36	46.71	46.00	13	22,487	0.06%
2021/06/02	23	45.71	40	45.49	46.20	-17	21,492	-0.08%
2021/06/01	12	38.65	8	39.01	42.00	4	20,843	0.02%
2021/05/31	10	38.74	15	39.17	38.20	-5	20,722	-0.02%
2021/05/28	14	37.57	10	38.10	38.40	4	20,617	0.02%
2021/05/27	2.1	36.76	4	36.85	36.40	-1.9	20,505	-0.01%
2021/05/26	4	35.89	3	36.28	35.85	1	20,438	0.00%
2021/05/25	12	35.97	1.1	35.00	36.00	10.9	20,370	0.05%
2021/05/24	5	37.33	9	38.25	37.55	-4	20,229	-0.02%
2021/05/21	8	34.49	2	34.20	35.40	6	20,027	0.03%
2021/05/20	2	33.40	2	34.00	32.20	0	19,942	0.00%
2021/05/19	2	34.33	1	35.10	35.00	1	19,994	0.01%
2021/05/18	17	31.97	19	32.34	33.00	-2	19,882	-0.01%
2021/05/17	16	30.25	11	30.36	30.00	5	19,380	0.03%
2021/05/14	45.1	35.60	53	33.90	33.30	-7.9	19,113	-0.04%
2021/05/13	7.3	37.05	2	37.05	37.00	5.3	18,689	0.03%
2021/05/12	3.3	41.65	36	41.66	41.10	-32.8	18,363	-0.18%
2021/05/11	15	48.80	6	48.30	45.65	9	18,059	0.05%
2021/05/10	36	50.83	66	50.59	50.70	-30	17,286	-0.17%
2021/05/07	65	48.18	27.2	47.92	48.65	37.8	16,230	0.23%
2021/05/06	18	48.59	92	47.98	48.70	-74	15,395	-0.48%
2021/05/05	25	45.48	78	45.32	46.85	-53	14,341	-0.37%
2021/05/04	90	46.28	101	44.17	42.60	-11	13,422	-0.08%	大賣/
2021/05/03	43	45.73	47	45.99	46.35	-4	11,865	-0.03%
2021/04/29	28	40.32	8	41.14	42.15	20	10,976	0.18%
2021/04/28	118	40.62	67	41.09	40.45	51	10,444	0.49%	大買/
2021/04/27	155	41.79	90	41.55	41.15	65	9,815	0.66%	大買/
2021/04/26	15	37.17	16	38.13	38.35	-1	8,392	-0.01%
2021/04/23	14	36.00	5	35.75	34.90	9	8,181	0.11%
2021/04/22	46	38.46	11	37.08	37.70	35	7,717	0.45%
2021/04/21	23	36.13	7	35.91	36.55	16	6,984	0.23%
2021/04/20	0	0.00	6	33.25	33.25	-6	6,430	-0.09%
2021/04/19	1	30.25	2	30.25	30.25	-1	6,433	-0.02%
2021/04/16	5	26.45	17.1	26.99	27.50	-12.1	6,441	-0.19%
2021/04/15	0	0.00	3	24.90	25.00	-3	6,136	-0.05%
2021/04/14	19.1	25.07	7	25.53	25.10	12.1	6,147	0.20%
2021/04/13	1	25.55	5	25.00	25.00	-4	5,884	-0.07%
2021/04/12	0	0.00	25	24.37	24.45	-25	5,737	-0.44%
2021/04/09	5	24.06	2.3	23.91	23.80	2.7	5,901	0.05%
2021/04/07	5	24.10	3	24.23	24.15	2	5,875	0.03%
2021/04/06	3	24.20	1	24.10	23.95	2	6,068	0.03%
2021/03/31	2	24.25	0	0.00	24.00	2	6,138	0.03%
2021/03/29	11	24.22	5	24.10	24.50	6	6,021	0.10%
2021/03/26	22	23.32	2	23.35	23.30	20	6,007	0.33%
2021/03/24	1	24.05	1	23.75	23.75	0	6,263	0.00%
2021/03/23	8	25.42	13	24.06	23.95	-5	6,132	-0.08%
2021/03/22	1	24.40	12.5	24.87	25.40	-11.5	5,703	-0.20%
2021/03/19	7	22.26	22.1	23.43	23.10	-15.1	5,313	-0.28%
2021/03/18	10	22.10	0	0.00	22.10	10	4,872	0.21%
2021/03/17	1	21.10	0	0.00	21.05	1	4,723	0.02%
2021/03/16	0	0.00	1	21.50	21.30	-1	4,744	-0.02%
2021/03/15	0.5	21.40	0	0.00	21.60	0.5	4,931	0.01%
2021/03/12	5	20.50	1	20.55	20.65	4	4,930	0.08%
2021/03/11	0	0.00	3	20.15	20.10	-3	4,846	-0.06%
2021/03/09	1	20.10	2	20.35	20.45	-1	4,957	-0.02%
2021/03/05	1	20.20	1	20.20	19.85	0	4,905	0.00%
2021/03/04	0	0.00	2	19.90	19.95	-2	4,901	-0.04%
2021/03/03	0	0.00	3	19.85	20.00	-3	5,120	-0.06%
2021/02/22	3	20.45	5	20.35	20.45	-2	5,318	-0.04%
2021/02/19	5	20.25	20	20.43	20.35	-15	5,282	-0.28%
2021/02/18	10	19.20	2	19.00	19.90	8	5,096	0.16%
2021/02/04	0	0.00	3	17.75	17.80	-3	5,065	-0.06%
2021/01/29	6	18.00	0	0.00	17.90	6	5,034	0.12%
2021/01/28	0	0.00	6	18.21	18.20	-6	5,008	-0.12%
2021/01/27	5	18.20	0	0.00	18.50	5	4,994	0.10%
2021/01/26	0	0.00	1	18.50	18.50	-1	4,975	-0.02%
2021/01/20	3	18.87	0	0.00	18.55	3	4,879	0.06%
2021/01/15	5	20.00	2	20.33	20.10	3	4,777	0.06%
2021/01/14	3	21.35	7	21.53	21.05	-4	4,714	-0.08%
2021/01/13	1	21.10	1	21.25	20.70	0	4,597	0.00%
2021/01/12	3	21.07	1.1	21.41	20.55	1.9	4,503	0.04%
2021/01/11	5	21.46	8	21.31	21.40	-3	4,403	-0.07%
2021/01/07	4	20.25	7	20.16	20.10	-3	4,264	-0.07%
2021/01/06	1	20.85	1	21.65	20.75	0	4,187	0.00%
2021/01/05	1	21.35	0	0.00	21.60	1	4,125	0.02%
2021/01/04	17	22.38	22	22.48	22.15	-5	4,051	-0.12%
2020/12/31	2	20.88	1	21.00	21.10	1	3,746	0.03%
2020/12/30	2	20.70	0	0.00	20.75	2	3,693	0.05%
2020/12/29	7	22.34	8	22.26	21.25	-1	3,641	-0.03%
2020/12/28	12	21.55	10	21.87	21.70	2	3,379	0.06%
2020/12/25	10	20.34	0	0.00	20.40	10	3,150	0.32%
2020/12/24	1	20.00	4	20.26	19.95	-3	3,096	-0.10%
2020/12/23	3	19.77	0	0.00	20.15	3	3,071	0.10%
2020/12/22	10	20.55	4	21.50	20.40	6	3,005	0.20%
2020/12/21	7	21.54	15	22.00	21.65	-8	2,836	-0.28%
2020/12/18	3	20.63	3	20.62	20.80	0	2,502	0.00%
2020/12/15	0	0.00	2	20.43	19.75	-2	2,281	-0.09%
2020/12/14	0	0.00	2	19.98	19.90	-2	2,219	-0.09%
2020/12/11	0	0.00	1	19.35	19.50	-1	2,175	-0.05%
2020/12/10	0.2	20.30	3	20.00	20.20	-2.8	2,117	-0.13%
2020/12/09	20	20.78	25	20.69	20.75	-5	2,056	-0.24%
2020/12/08	11	19.97	9	19.88	19.75	2	1,788	0.11%
2020/12/07	1	18.85	1	18.80	18.80	0	1,617	0.00%
2020/12/04	3	19.30	4	19.26	19.20	-1	1,589	-0.06%
2020/12/03	6	20.00	1	20.05	19.70	5	1,583	0.32%
2020/12/02	0	0.00	1	19.05	19.20	-1	1,488	-0.07%
2020/12/01	1	19.10	11	19.18	19.00	-10	1,470	-0.68%
2020/11/30	1	19.90	5	20.04	19.75	-4	1,407	-0.28%
2020/11/27	10	19.70	6	19.78	19.80	4	1,337	0.30%
2020/11/26	2	19.08	1	18.60	19.65	1	1,113	0.09%
2020/11/25	0	0.00	135	17.83	17.90	-135	881	-15.32%	大賣/鉅額交易
2020/11/24	0	0.00	3	17.65	17.65	-3	850	-0.35%
2020/11/18	0	0.00	2	17.35	17.50	-2	842	-0.24%
2020/11/10	2	17.10	0	0.00	16.85	2	816	0.24%
2020/09/28	0	0.00	1	17.10	17.05	-1	769	-0.13%
2020/09/08	1	17.10	0	0.00	17.10	1	804	0.12%
2020/09/07	0	0.00	6	17.16	17.65	-6	778	-0.77%
2020/08/28	10	16.95	0	0.00	16.85	10	744	1.34%
2020/08/27	1	17.00	0	0.00	17.00	1	752	0.13%
2020/08/26	0.5	17.30	0	0.00	17.40	0.5	742	0.07%
2020/08/17	8	17.00	3	17.15	17.05	5	644	0.78%
2020/07/24	0	0.00	20	15.60	15.55	-20	650	-3.08%
2020/06/19	2	17.10	4	16.75	16.75	-2	652	-0.31%
2020/06/18	4	16.55	5	16.70	16.65	-1	639	-0.16%
2020/06/17	5	16.25	0	0.00	16.35	5	624	0.80%
2020/06/08	2	16.95	0	0.00	16.80	2	672	0.30%
2020/06/02	0	0.00	70	15.97	16.00	-70	631	-11.08%
2020/05/28	1	15.90	0	0.00	15.75	1	629	0.16%
2020/05/27	0	0.00	1	15.90	15.90	-1	636	-0.16%
2020/05/25	0	0.00	2	15.75	15.70	-2	637	-0.31%
2020/05/15	11	15.25	0	0.00	15.25	11	621	1.77%
2020/05/14	9	15.05	0	0.00	15.10	9	617	1.46%
2020/05/12	10	15.40	0	0.00	15.55	10	601	1.66%
2020/05/08	50	15.80	0	0.00	15.70	50	576	8.68%
2020/05/07	1	15.75	0	0.00	15.80	1	582	0.17%
2020/05/06	3	15.85	0	0.00	15.80	3	584	0.51%
2020/04/29	21	15.74	0	0.00	15.75	21	574	3.65%
2020/04/14	0	0.00	5	15.00	15.10	-5	509	-0.98%
2020/04/13	0	0.00	15	14.83	14.90	-15	503	-2.98%
2020/03/31	3	13.53	0	0.00	13.50	3	475	0.63%
2020/03/24	0	0.00	3	12.80	12.75	-3	457	-0.66%
2020/03/17	0	0.00	6	12.55	12.85	-6	429	-1.40%
2020/03/13	20	13.73	0	0.00	13.70	20	410	4.87%
2020/03/12	20	15.00	0	0.00	14.95	20	392	5.09%
2020/02/19	0	0.00	2	16.55	16.55	-2	347	-0.58%
2020/02/18	0	0.00	0.3	16.50	16.25	-0.3	347	-0.09%
2020/01/30	40	16.80	2	16.80	16.75	38	354	10.72%
2020/01/20	2	17.83	0	0.00	17.85	2	342	0.58%
2020/01/03	1	17.70	0	0.00	17.80	1	371	0.27%
2019/11/28	1	18.15	0	0.00	18.15	1	551	0.18%
2019/10/07	40	19.05	0	0.00	19.15	40	1,302	3.07%
2019/10/02	20	18.80	0	0.00	18.80	20	1,328	1.51%
2019/09/27	2	19.20	0	0.00	19.10	2	1,361	0.15%
2019/09/26	1	19.50	0	0.00	19.45	1	1,358	0.07%
2019/09/10	5	20.00	0	0.00	20.05	5	1,451	0.34%
2019/09/04	0	0.00	1	21.00	20.95	-1	1,457	-0.07%
2019/09/02	0	0.00	2	20.85	20.75	-2	1,447	-0.14%
2019/08/26	2	19.40	0	0.00	19.25	2	1,441	0.14%
2019/08/22	2	19.50	0	0.00	19.45	2	1,452	0.14%
2019/08/21	0	0.00	0.2	21.50	21.05	-0.2	1,439	-0.02%
2019/08/14	0	0.00	1	20.90	20.70	-1	1,441	-0.07%
2019/08/13	1	20.55	0	0.00	20.55	1	1,431	0.07%
2019/08/07	1	20.90	0	0.00	20.85	1	1,422	0.07%
2019/08/05	1	21.90	0	0.00	21.45	1	1,409	0.07%
2019/07/31	1	22.45	0	0.00	22.45	1	1,412	0.07%
2019/07/30	3	22.60	1	22.25	22.30	2	1,470	0.14%
2019/07/26	0	0.00	2	22.35	22.35	-2	1,515	-0.13%
2019/07/24	0	0.00	5	23.06	23.00	-5	1,528	-0.33%
2019/07/22	5	23.75	3	23.67	23.70	2	1,505	0.13%
2019/07/19	4	22.89	2	22.78	22.95	2	1,445	0.14%
2019/07/18	7	22.38	1	22.60	21.95	6	1,396	0.43%
2019/07/10	1	20.80	0	0.00	20.95	1	1,234	0.08%
2019/07/03	1	20.05	0	0.00	20.10	1	1,163	0.09%
2019/06/27	1	20.25	0	0.00	19.95	1	1,127	0.09%
2019/06/17	0	0.00	1	19.25	19.20	-1	1,062	-0.09%
2019/06/14	1	19.05	0	0.00	19.10	1	1,062	0.09%
2019/06/11	0	0.00	4	19.40	19.35	-4	1,055	-0.38%
2019/06/10	1	19.50	0	0.00	19.55	1	1,042	0.10%
2019/06/05	1	19.45	1	19.50	19.40	0	1,033	0.00%
2019/06/04	1	19.40	0	0.00	19.45	1	1,031	0.10%
2019/05/31	2	19.85	0	0.00	19.85	2	1,015	0.20%
2019/05/29	0	0.00	14	19.65	19.65	-14	993	-1.41%
2019/05/15	0	0.00	1	18.90	18.85	-1	962	-0.10%
2019/05/14	0	0.00	10	18.40	18.60	-10	954	-1.05%
2019/05/09	1	18.55	0	0.00	18.60	1	945	0.11%
2019/05/07	1	19.60	1	19.65	19.25	0	932	0.00%
2019/04/30	1	18.95	0	0.00	19.45	1	793	0.13%
2019/04/22	0	0.00	2	18.55	18.55	-2	750	-0.27%
2019/04/15	0	0.00	5	18.35	18.30	-5	724	-0.69%
2019/04/08	1	18.30	15	18.15	18.25	-14	725	-1.93%
2019/03/29	5	18.25	0	0.00	18.20	5	739	0.68%
2019/03/26	15	17.75	0	0.00	17.75	15	730	2.05%
2019/03/22	0	0.00	5	17.90	17.90	-5	833	-0.60%
2019/03/12	1	17.80	0	0.00	17.75	1	890	0.11%
2019/03/06	0	0.00	5	18.10	18.10	-5	1,011	-0.49%
2019/02/20	0	0.00	11	17.90	17.95	-11	1,238	-0.89%
2019/02/14	20	17.70	0	0.00	17.60	20	1,418	1.41%
2019/02/12	0	0.00	2	17.40	17.60	-2	1,484	-0.13%
2019/01/29	0	0.00	2	17.40	17.50	-2	1,519	-0.13%
2019/01/28	1	17.75	0	0.00	17.70	1	1,530	0.07%
2019/01/21	0	0.00	2	18.10	18.00	-2	1,678	-0.12%
2019/01/18	0	0.00	2	18.00	17.90	-2	1,724	-0.12%
2019/01/17	3	17.80	0	0.00	17.85	3	1,783	0.17%
2019/01/11	2	18.45	0	0.00	18.45	2	2,038	0.10%
2019/01/08	2	18.50	0	0.00	18.50	2	2,549	0.08%
2019/01/07	2	18.40	0	0.00	18.55	2	2,906	0.07%
2019/01/02	0	0.00	2	18.80	18.80	-2	3,131	-0.06%
2018/12/27	2	18.90	0	0.00	19.00	2	3,277	0.06%
2018/12/26	0	0.00	2	19.00	18.85	-2	3,331	-0.06%
2018/12/21	2	19.50	0	0.00	19.60	2	3,596	0.06%
2018/12/20	0	0.00	2	19.80	19.80	-2	3,685	-0.05%
2018/12/18	0	0.00	2	20.95	20.45	-2	3,742	-0.05%
2018/12/17	0	0.00	16	20.12	20.35	-16	3,707	-0.43%
2018/12/14	6	19.60	0	0.00	19.65	6	3,655	0.16%
2018/12/03	10	20.35	6	20.18	20.25	4	3,685	0.11%
2018/11/29	0	0.00	2	19.70	19.70	-2	3,649	-0.05%
2018/11/28	0	0.00	3	19.78	19.75	-3	3,633	-0.08%
2018/11/26	1	19.05	2	18.90	18.95	-1	3,552	-0.03%
2018/11/21	0	0.00	2	19.00	19.10	-2	3,509	-0.06%
2018/11/15	0	0.00	2	19.00	18.60	-2	3,628	-0.06%
2018/11/14	2	18.35	0	0.00	18.35	2	3,574	0.06%
2018/11/09	0	0.00	3	18.00	18.05	-3	3,556	-0.08%
2018/11/06	0	0.00	2	19.40	19.30	-2	3,567	-0.06%
2018/11/02	10	19.59	4	19.65	19.60	6	3,536	0.17%
2018/11/01	0	0.00	2	20.10	19.90	-2	3,488	-0.06%
2018/10/31	0	0.00	2	20.30	20.30	-2	3,496	-0.06%
2018/10/29	0	0.00	2	20.50	20.45	-2	3,537	-0.06%
2018/10/26	4	20.85	4	20.20	20.10	0	3,525	0.00%
2018/10/24	0	0.00	5	21.70	21.30	-5	3,446	-0.15%
2018/10/22	1	22.45	1	22.70	22.30	0	3,481	0.00%
2018/10/19	3	23.17	21	22.94	22.45	-18	3,512	-0.51%
2018/10/18	5	23.07	0	0.00	23.20	5	3,458	0.14%
2018/10/17	6	22.85	1	22.80	22.70	5	3,434	0.15%
2018/10/16	8	22.93	0	0.00	22.65	8	3,311	0.24%
2018/10/15	3	22.85	12	22.48	23.00	-9	3,053	-0.29%
2018/10/12	0	0.00	1	20.90	20.95	-1	2,696	-0.04%
2018/10/11	0	0.00	3	20.45	20.45	-3	2,621	-0.11%
2018/10/08	1	21.25	1	20.95	21.05	0	2,512	0.00%
2018/10/05	1	20.30	0	0.00	20.00	1	2,423	0.04%
2018/10/03	2	20.98	9	21.01	21.00	-7	2,309	-0.30%
2018/09/28	1	20.40	1	20.15	19.80	0	2,085	0.00%
2018/09/27	2	20.00	4	19.50	19.95	-2	2,015	-0.10%
2018/09/26	3	19.25	0	0.00	19.20	3	1,915	0.16%
2018/09/25	4	19.05	4	18.94	19.20	0	1,870	0.00%
2018/09/21	0	0.00	2	18.70	18.55	-2	1,830	-0.11%
2018/09/18	0	0.00	1	18.35	18.10	-1	1,802	-0.06%
2018/09/14	0	0.00	8	17.75	17.75	-8	1,775	-0.45%
2018/09/13	1	17.85	0	0.00	17.90	1	1,766	0.06%
2018/09/12	10	18.05	4	17.98	18.10	6	1,754	0.34%
2018/09/10	0	0.00	2	17.40	17.50	-2	1,734	-0.12%
2018/09/07	0	0.00	4	17.75	17.75	-4	1,716	-0.23%
2018/09/06	0	0.00	4	17.50	17.50	-4	1,710	-0.23%
2018/09/05	0	0.00	2	18.00	18.00	-2	1,685	-0.12%
2018/09/04	2	18.33	0	0.00	18.30	2	1,676	0.12%
2018/09/03	2	18.45	0	0.00	18.35	2	1,704	0.12%
2018/08/29	2	18.85	2	18.70	18.65	0	1,710	0.00%
2018/08/27	6	19.62	0	0.00	19.65	6	1,668	0.36%
2018/08/24	2	20.00	5	20.25	19.40	-3	1,635	-0.18%
2018/08/23	5	21.10	9	21.04	20.15	-4	1,591	-0.25%
2018/08/22	0	0.00	13	19.95	20.45	-13	1,449	-0.90%
2018/08/21	4	19.40	2	19.45	19.45	2	1,380	0.14%
2018/08/20	1	19.25	0.4	19.20	19.30	0.6	1,370	0.05%
2018/08/16	7	19.55	4	19.70	19.50	3	1,352	0.22%
2018/08/15	5	19.85	4	19.65	19.60	1	1,330	0.08%
2018/08/14	0	0.00	6	19.10	19.10	-6	1,290	-0.46%
2018/08/13	10	18.54	0	0.00	18.30	10	1,265	0.79%
2018/08/08	0	0.00	7	19.66	19.90	-7	1,217	-0.57%
2018/08/03	0	0.00	13	19.59	19.90	-13	1,114	-1.17%
2018/08/02	8	19.10	6	19.57	19.20	2	1,105	0.18%
2018/08/01	3	19.60	2	19.60	19.45	1	1,072	0.09%
2018/07/31	4	19.43	0	0.00	19.30	4	1,060	0.38%
2018/07/30	0	0.00	8	20.20	19.60	-8	1,032	-0.77%
2018/07/27	0	0.00	33.9	19.60	19.70	-33.9	926	-3.66%
2018/07/26	0	0.00	41	18.99	19.50	-41	884	-4.64%
2018/07/25	7	18.81	0	0.00	18.45	7	855	0.82%
2018/07/24	3	18.83	3	18.75	18.75	0	843	0.00%
2018/07/17	0	0.00	26	17.03	17.50	-26	775	-3.35%
2018/07/16	0	0.00	6	16.80	16.70	-6	724	-0.83%
2018/07/06	0	0.00	2	16.80	16.70	-2	738	-0.27%
2018/07/05	0	0.00	1	16.65	16.80	-1	748	-0.13%
2018/06/21	0	0.00	4	16.80	16.75	-4	774	-0.52%
2018/06/19	4	16.83	0	0.00	16.90	4	777	0.51%
2018/06/15	6	17.35	0	0.00	17.30	6	769	0.78%
2018/06/14	2	17.40	0	0.00	17.40	2	768	0.26%
2018/06/11	0	0.00	5	17.80	17.70	-5	771	-0.65%
2018/06/08	0	0.00	11	17.41	17.35	-11	738	-1.49%
2018/06/06	2	17.05	1	17.10	17.05	1	712	0.14%
2018/06/01	0	0.00	2	17.00	16.95	-2	702	-0.28%
2018/05/30	2	16.35	0	0.00	16.55	2	695	0.29%
2018/05/28	0	0.00	2	16.65	16.60	-2	692	-0.29%
2018/05/15	4	16.93	0	0.00	16.80	4	697	0.57%
2018/05/11	6	17.08	0	0.00	17.15	6	728	0.82%
2018/05/09	6	16.80	0	0.00	16.90	6	700	0.86%
2018/05/08	5	16.60	0	0.00	16.65	5	698	0.72%
2018/05/03	2	16.80	0	0.00	16.85	2	688	0.29%
2018/05/02	18	17.38	2	17.30	17.05	16	679	2.36%
2018/04/30	5	17.05	16	16.85	17.00	-11	611	-1.80%
2018/04/27	2	16.35	1	16.35	16.35	1	581	0.17%
2018/04/26	15	16.60	10	16.90	16.60	5	583	0.86%
2018/04/25	6	16.37	0	0.00	16.35	6	556	1.08%
2018/04/24	10	16.45	3	16.80	16.35	7	556	1.26%
2018/04/16	6	16.05	0	0.00	15.95	6	547	1.10%
2018/04/13	4	16.25	0	0.00	16.20	4	554	0.72%
2018/04/12	4	16.05	1	16.00	16.05	3	546	0.55%
2018/04/11	19	16.19	0	0.00	16.05	19	553	3.43%
2018/04/10	2	15.80	1	15.90	15.80	1	546	0.18%
2018/04/09	34	15.68	0	0.00	15.60	34	564	6.03%
2018/04/03	6	15.88	0	0.00	15.90	6	575	1.04%
2018/04/02	18	15.89	0	0.00	15.90	18	579	3.10%
2018/03/31	8	15.60	0	0.00	15.70	8	582	1.37%
2018/03/30	6	15.00	0	0.00	15.05	6	569	1.05%
2018/03/27	1	15.25	0	0.00	15.15	1	612	0.16%
2018/03/22	0	0.00	24	15.75	15.50	-24	630	-3.81%
2018/03/20	0	0.00	4	16.08	16.05	-4	645	-0.62%
2018/03/19	0	0.00	1	16.05	16.05	-1	653	-0.15%
2018/03/15	0	0.00	14	15.86	16.10	-14	681	-2.05%
2018/03/14	0	0.00	4	15.75	15.75	-4	679	-0.59%
2018/03/13	0	0.00	3	15.70	15.60	-3	692	-0.43%
2018/03/08	0	0.00	4	15.48	15.50	-4	880	-0.45%
2018/03/07	0	0.00	2	15.60	15.50	-2	1,060	-0.19%
2018/03/05	0	0.00	2	15.70	15.40	-2	1,175	-0.17%
2018/03/02	0	0.00	10	15.70	15.60	-10	1,176	-0.85%
2018/03/01	0	0.00	6	15.82	15.75	-6	1,184	-0.51%
2018/02/27	14	15.73	0	0.00	15.70	14	1,186	1.18%
2018/02/26	3	15.55	0	0.00	15.60	3	1,183	0.25%
2018/02/23	14	15.49	0	0.00	15.45	14	1,188	1.18%
2018/02/22	8	15.33	0	0.00	15.35	8	1,187	0.67%
2018/02/21	12	15.01	5	14.85	15.10	7	1,190	0.59%
2018/02/02	0	0.00	100	16.34	16.30	-100	1,154	-8.67%
2018/01/11	25	16.75	1	16.75	16.70	24	1,193	2.01%
2018/01/09	0	0.00	1	16.85	16.80	-1	1,189	-0.08%
2018/01/03	0	0.00	1	16.60	16.65	-1	1,172	-0.09%