台航 (2617)-元大-北屯券商分點個股進出

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
37.95
漲跌
▲0.50
漲幅
+1.34%
成交量
1,737張
產業
上市航運類股▲1.73%
469人加入追蹤

立即追蹤
本地時間:13:30(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－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/05/31	2	37.85	2	38.28	37.45	0	3,540	0.00%
2024/05/30	16	37.84	0	0.00	37.70	16	3,529	0.45%
2024/05/28	9	38.38	34	38.34	38.40	-25	3,478	-0.72%
2024/05/24	0	0.00	2	36.10	36.25	-2	3,454	-0.06%
2024/05/23	1	35.70	0	0.00	35.65	1	3,481	0.03%
2024/05/20	29	36.61	0	0.00	36.70	29	3,832	0.76%
2024/05/17	113	37.13	5	37.04	36.90	108	3,841	2.81%	大買/鉅額交易
2024/05/15	44	37.69	12.1	37.50	37.15	31.9	3,768	0.85%
2024/05/14	15	37.70	3	38.37	38.30	12	3,678	0.33%
2024/05/13	4	38.65	2	38.38	37.80	2	3,518	0.06%
2024/05/10	22.1	38.36	17	38.18	38.25	5.1	3,075	0.17%
2024/05/09	7	37.09	5	37.25	37.05	2	2,865	0.07%
2024/05/08	22	37.94	18	38.95	36.65	4	2,786	0.14%
2024/05/07	6	36.34	1	36.40	36.25	5	2,475	0.20%
2024/05/06	1	35.70	0	0.00	35.70	1	2,460	0.04%
2024/05/02	15	36.93	10	36.61	36.35	5	2,388	0.21%
2024/04/30	10	37.05	9	37.26	37.20	1	2,293	0.04%
2024/04/29	9	36.98	3	37.07	36.80	6	2,212	0.27%
2024/04/26	2	35.28	43	35.73	36.20	-41	2,124	-1.93%
2024/04/25	7	35.45	0	0.00	35.30	7	2,063	0.34%
2024/04/23	10	34.90	0	0.00	35.10	10	2,053	0.49%
2024/04/22	10	35.45	0	0.00	34.80	10	2,062	0.48%
2024/04/19	0	0.00	2	35.23	34.70	-2	2,033	-0.10%
2024/04/18	1	34.20	0	0.00	34.25	1	1,998	0.05%
2024/04/16	1	34.55	0	0.00	34.00	1	2,038	0.05%
2024/04/15	7	35.30	0	0.00	35.25	7	2,083	0.34%
2024/04/11	0	0.00	1	35.15	34.95	-1	2,164	-0.05%
2024/04/10	1	35.00	0	0.00	34.75	1	2,276	0.04%
2024/04/09	0	0.00	4	34.93	34.80	-4	2,300	-0.17%
2024/04/08	2	34.20	0	0.00	34.35	2	2,324	0.09%
2024/04/01	0	0.00	0	34.65	34.70	0	2,350	0.00%
2024/03/29	3	34.30	0	0.00	34.40	3	2,377	0.13%
2024/03/28	1	34.50	0	0.00	34.50	1	2,432	0.04%
2024/03/22	2	34.78	1	34.60	34.85	1	2,630	0.04%
2024/03/15	0	0.00	1	35.05	35.00	-1	2,857	-0.03%
2024/03/14	0	0.00	1	36.35	36.15	-1	2,858	-0.03%
2024/03/13	2	35.98	38	36.05	36.00	-36	2,884	-1.25%
2024/03/12	0	0.00	3	36.17	36.25	-3	2,971	-0.10%
2024/03/11	1	35.60	5	35.58	35.70	-4	3,085	-0.13%
2024/03/04	2	35.00	0	0.00	35.50	2	4,159	0.05%
2024/03/01	2	35.18	0	0.00	35.35	2	4,255	0.05%
2024/02/29	1	35.50	6	35.40	35.45	-5	4,256	-0.12%
2024/02/27	3	35.32	2	35.10	34.60	1	4,184	0.02%
2024/02/26	4	35.28	0	0.00	35.20	4	4,109	0.10%
2024/02/23	16	35.33	4	35.25	35.05	12	4,054	0.30%
2024/02/22	13	35.14	9	35.44	35.50	4	3,989	0.10%
2024/02/21	5	34.65	17	34.69	34.75	-12	3,847	-0.31%
2024/02/20	10	32.94	2	33.10	33.00	8	3,619	0.22%
2024/02/19	6	32.65	0	0.00	32.70	6	3,601	0.17%
2024/02/05	2	31.50	0	0.00	31.50	2	3,612	0.06%
2024/02/02	2	32.10	0	0.00	31.95	2	3,602	0.06%
2024/01/25	0	0.00	20	32.30	32.20	-20	3,628	-0.55%
2024/01/24	2	32.33	0	0.00	32.25	2	3,635	0.06%
2024/01/19	0	0.00	1	32.05	32.10	-1	3,641	-0.03%
2024/01/12	1	31.95	2	32.08	31.80	-1	3,603	-0.03%
2024/01/11	0	0.00	4	31.93	31.90	-4	3,608	-0.11%
2024/01/10	3	31.73	0	0.00	31.90	3	3,623	0.08%
2024/01/09	3	32.83	0	0.00	32.65	3	3,590	0.08%
2024/01/08	2	34.23	0	0.00	34.20	2	3,515	0.06%
2024/01/05	1	34.60	0	0.00	34.80	1	3,472	0.03%
2024/01/04	6	34.48	29	34.48	34.35	-23	3,415	-0.67%
2024/01/02	0	0.00	5	33.61	33.40	-5	3,299	-0.15%
2023/12/28	3	32.98	0	0.00	32.95	3	3,253	0.09%
2023/12/27	0	0.00	1	33.40	33.20	-1	3,245	-0.03%
2023/12/26	0	0.00	1	33.35	33.45	-1	3,237	-0.03%
2023/12/25	4	32.60	0.5	32.98	32.70	3.5	3,211	0.11%
2023/12/22	1.3	33.60	0	0.00	33.95	1.3	3,163	0.04%
2023/12/21	22.1	34.40	37	34.31	34.25	-14.9	3,115	-0.48%
2023/12/20	5	33.49	0	0.00	33.55	5	3,018	0.17%
2023/12/19	1	32.85	10	33.00	33.10	-9	3,008	-0.30%
2023/12/18	19	33.93	3.1	33.28	33.50	15.9	3,000	0.53%
2023/12/15	13.1	32.62	0.6	32.61	32.55	12.6	2,974	0.42%
2023/12/14	1.6	32.73	1	32.80	32.45	0.6	3,010	0.02%
2023/12/13	8	33.24	1	33.15	33.10	7	2,998	0.23%
2023/12/12	2	33.25	0	0.00	33.15	2	3,037	0.07%
2023/12/11	2	33.10	0.2	33.65	33.20	1.9	3,034	0.06%
2023/12/08	2.2	33.73	0.5	34.20	33.65	1.7	2,985	0.06%
2023/12/07	13.4	34.23	15.4	33.89	33.95	-2.1	2,922	-0.07%
2023/12/06	18.5	34.71	29	35.23	35.50	-10.5	2,807	-0.37%
2023/12/05	95	37.31	25	37.02	36.05	70	2,630	2.66%
2023/12/04	6	34.47	42	35.09	35.35	-36	1,913	-1.88%
2023/12/01	15	32.45	55	32.40	32.15	-40	1,618	-2.47%
2023/11/29	1	31.00	0	0.00	30.85	1	1,438	0.07%
2023/11/28	11	30.98	4	31.06	31.00	7	1,408	0.50%
2023/11/27	1	30.50	1	30.25	29.90	0	1,276	0.00%
2023/11/21	0	0.00	3	29.60	29.50	-3	1,250	-0.24%
2023/11/13	5	29.01	2	29.05	29.00	3	1,614	0.19%
2023/11/03	5	27.90	0	0.00	28.50	5	1,606	0.31%
2023/09/22	1	29.95	1	29.60	29.60	0	1,873	0.00%
2023/09/21	2	30.90	0	0.00	30.20	2	1,862	0.11%
2023/09/20	3	31.07	3	30.72	30.70	0	1,819	0.00%
2023/09/19	0	0.00	1	30.30	30.10	-1	1,699	-0.06%
2023/09/18	0	0.00	1	30.05	30.00	-1	1,641	-0.06%
2023/09/15	1	29.75	0	0.00	29.60	1	1,605	0.06%
2023/08/30	10	28.35	0	0.00	28.35	10	1,616	0.62%
2023/08/24	0	0.00	2	28.65	28.55	-2	1,615	-0.12%
2023/08/23	7	29.14	2	28.95	28.95	5	1,600	0.31%
2023/08/21	3	29.10	0	0.00	29.10	3	1,570	0.19%
2023/08/18	5	29.82	14	30.64	30.50	-9	1,499	-0.60%
2023/08/17	1	28.10	0	0.00	28.10	1	1,287	0.08%
2023/08/04	1	27.30	0	0.00	27.25	1	1,192	0.08%
2023/08/01	1	27.60	0	0.00	27.60	1	1,186	0.08%
2023/07/31	1	27.50	0	0.00	27.55	1	1,183	0.08%
2023/07/25	0	0.00	1	27.00	27.05	-1	1,174	-0.09%
2023/07/24	0	0.00	3	27.30	27.30	-3	1,159	-0.26%
2023/07/20	2	28.38	0	0.00	28.40	2	1,151	0.17%
2023/07/19	3	30.75	22	30.78	30.55	-19	1,140	-1.67%
2023/07/18	3	30.77	0	0.00	30.70	3	1,114	0.27%
2023/07/17	2	30.80	3	30.55	30.80	-1	1,092	-0.09%
2023/07/14	1	30.60	0	0.00	30.65	1	1,082	0.09%
2023/07/13	3	30.57	0	0.00	30.50	3	1,086	0.28%
2023/07/12	1	30.60	0	0.00	30.70	1	1,077	0.09%
2023/07/10	4	31.45	0	0.00	31.20	4	1,056	0.38%
2023/07/07	1	31.25	0	0.00	31.20	1	1,031	0.10%
2023/07/04	37	31.83	1	31.80	31.65	36	1,049	3.43%
2023/07/03	9	31.56	3	31.55	31.75	6	1,028	0.58%
2023/06/30	2	30.48	0	0.00	30.50	2	976	0.20%
2023/06/29	3	29.98	1	30.00	30.05	2	972	0.21%
2023/06/28	0	0.00	1	30.35	30.25	-1	975	-0.10%
2023/06/26	10	30.55	0	0.00	30.45	10	1,006	0.99%
2023/06/21	2	30.50	0	0.00	30.45	2	1,021	0.20%
2023/06/20	2	30.60	0	0.00	30.50	2	1,084	0.18%
2023/06/15	0	0.00	1	31.05	31.10	-1	1,102	-0.09%
2023/06/14	0	0.00	1	30.50	30.80	-1	1,114	-0.09%
2023/06/09	1	30.70	1	30.80	30.50	0	1,203	0.00%
2023/06/08	0	0.00	2	30.30	30.20	-2	1,226	-0.16%
2023/06/07	1	30.10	0	0.00	29.95	1	1,316	0.08%
2023/06/05	0	0.00	2	29.30	29.25	-2	1,469	-0.14%
2023/06/02	1	29.05	0	0.00	29.10	1	1,623	0.06%
2023/06/01	2	28.80	0	0.00	28.85	2	1,674	0.12%
2023/05/31	1	29.15	0	0.00	29.00	1	1,749	0.06%
2023/05/30	1	29.30	0	0.00	29.10	1	1,857	0.05%
2023/05/26	1	29.35	0	0.00	29.00	1	2,088	0.05%
2023/05/25	2	29.80	0	0.00	29.80	2	2,169	0.09%
2023/05/12	0	0.00	2	30.00	30.00	-2	2,215	-0.09%
2023/05/11	1	30.30	0	0.00	30.10	1	2,225	0.04%
2023/05/10	0	0.00	1	30.05	30.40	-1	2,223	-0.04%
2023/05/09	1	29.70	0	0.00	29.60	1	2,220	0.05%
2023/05/04	3	30.30	0	0.00	30.30	3	2,242	0.13%
2023/04/20	0	0.00	2	32.15	32.00	-2	2,227	-0.09%
2023/04/18	0	0.00	2	32.80	32.55	-2	2,229	-0.09%
2023/04/14	1	32.50	0	0.00	32.70	1	2,246	0.04%
2023/04/13	1	32.60	2	32.60	32.60	-1	2,242	-0.04%
2023/04/12	1	32.30	0	0.00	32.30	1	2,242	0.04%
2023/04/11	1	32.35	0	0.00	32.35	1	2,241	0.04%
2023/04/10	1	32.80	0	0.00	32.40	1	2,240	0.04%
2023/04/07	0	0.00	2	31.85	32.20	-2	2,218	-0.09%
2023/04/06	0	0.00	1	31.75	31.65	-1	2,199	-0.05%
2023/03/31	5	31.10	2	31.10	31.05	3	2,197	0.14%
2023/03/30	2	30.80	1	30.90	30.80	1	2,339	0.04%
2023/03/27	0	0.00	0.3	31.00	31.50	-0.3	2,422	-0.01%
2023/03/24	2	30.83	0	0.00	30.85	2	2,456	0.08%
2023/03/23	1.3	31.13	0	0.00	30.90	1.3	2,457	0.05%
2023/03/21	1	33.10	0	0.00	33.10	1	2,383	0.04%
2023/03/17	0	0.00	1	33.20	33.40	-1	2,379	-0.04%
2023/03/16	0	0.00	4	33.40	33.05	-4	2,365	-0.17%
2023/03/15	0	0.00	9	33.25	33.15	-9	2,335	-0.39%
2023/03/13	0	0.00	2	33.10	33.40	-2	2,270	-0.09%
2023/03/10	4	34.25	4	34.10	33.75	0	2,230	0.00%
2023/03/09	11	34.54	35	34.43	34.30	-24	2,144	-1.12%
2023/03/08	1	33.25	5	33.95	33.55	-4	2,054	-0.19%
2023/03/07	18	33.66	11	33.65	33.85	7	1,981	0.35%
2023/03/06	2	31.95	2	32.03	31.95	0	1,855	0.00%
2023/03/03	13	31.50	45	31.83	32.10	-32	1,825	-1.75%
2023/03/02	8	31.17	7	31.07	31.25	1	1,743	0.06%
2023/03/01	4	30.60	11	30.21	29.85	-7	1,635	-0.43%
2023/02/24	6	29.78	9	29.84	30.00	-3	1,533	-0.20%
2023/02/23	9	29.07	20	29.20	28.85	-11	1,399	-0.79%
2023/02/22	0	0.00	7	27.80	27.80	-7	1,295	-0.54%
2023/02/21	1	27.55	1	27.50	27.55	0	1,271	0.00%
2023/02/20	4	27.15	0	0.00	27.15	4	1,267	0.32%
2023/02/17	0	0.00	1	26.95	26.95	-1	1,270	-0.08%
2023/02/15	0	0.00	1	26.90	27.05	-1	1,307	-0.08%
2023/02/13	0	0.00	3	26.80	26.80	-3	1,320	-0.23%
2023/02/09	0	0.00	1	27.25	27.20	-1	1,357	-0.07%
2023/02/02	10	26.80	3	27.28	27.30	7	1,360	0.51%
2023/01/11	0	0.00	1	26.25	26.25	-1	1,325	-0.08%
2023/01/10	0	0.00	1	25.90	25.90	-1	1,317	-0.08%
2023/01/05	6	26.05	2	26.10	25.85	4	1,355	0.30%
2023/01/04	2	26.10	2	26.45	26.15	0	1,337	0.00%
2023/01/03	2	26.65	0	0.00	26.70	2	1,330	0.15%
2022/12/27	0	0.00	0	26.75	26.55	0	1,363	0.00%
2022/12/26	2	26.65	0.3	26.92	26.70	1.7	1,371	0.12%
2022/12/23	1	27.10	0	0.00	27.25	1	1,376	0.07%
2022/12/22	5.3	27.98	2	27.83	27.60	3.3	1,373	0.24%
2022/12/21	1	27.20	0	0.00	27.00	1	1,268	0.08%
2022/12/16	0	0.00	1	26.85	27.30	-1	1,276	-0.08%
2022/12/15	0	0.00	1	26.85	26.90	-1	1,252	-0.08%
2022/11/30	1	26.45	0	0.00	26.45	1	1,440	0.07%
2022/11/23	0	0.00	5	25.25	25.20	-5	1,417	-0.35%
2022/11/17	20	25.80	0	0.00	25.60	20	1,445	1.38%
2022/11/07	0	0.00	7	24.50	24.50	-7	1,425	-0.49%
2022/11/01	6	23.14	0	0.00	23.15	6	1,479	0.41%
2022/10/24	0	0.00	2	24.50	24.25	-2	1,513	-0.13%
2022/10/20	2	23.25	0	0.00	23.85	2	1,527	0.13%
2022/10/19	0	0.00	2	24.70	24.35	-2	1,518	-0.13%
2022/10/13	3	24.32	0	0.00	23.60	3	1,626	0.18%
2022/10/11	1	25.20	0	0.00	25.20	1	1,624	0.06%
2022/10/07	1	26.10	0	0.00	26.15	1	1,626	0.06%
2022/10/05	0	0.00	1	26.40	26.40	-1	1,662	-0.06%
2022/09/30	0	0.00	0.2	24.50	24.70	-0.2	1,681	-0.01%
2022/09/28	0.2	25.00	0	0.00	24.55	0.2	1,683	0.01%
2022/09/23	5.2	28.85	5	28.58	28.25	0.2	1,662	0.01%
2022/09/22	4	28.44	5	28.05	27.90	-1	1,623	-0.06%
2022/09/21	2	28.00	2	28.40	28.15	0	1,606	0.00%
2022/09/19	1	27.10	0	0.00	27.10	1	1,615	0.06%
2022/09/15	0	0.00	3	28.40	28.40	-3	1,656	-0.18%
2022/09/14	1	27.20	0	0.00	27.35	1	1,641	0.06%
2022/09/13	3	26.55	0	0.00	26.60	3	1,641	0.18%
2022/09/12	0	0.00	1	26.55	26.45	-1	1,712	-0.06%
2022/09/07	2	26.05	0	0.00	25.95	2	1,769	0.11%
2022/09/06	1	26.35	0	0.00	26.10	1	1,757	0.06%
2022/09/02	3	26.53	7	26.45	26.20	-4	1,821	-0.22%
2022/08/30	1	27.45	0	0.00	27.40	1	1,827	0.05%
2022/08/26	0	0.00	1	28.95	28.90	-1	1,844	-0.05%
2022/08/24	1	28.80	0	0.00	28.25	1	1,870	0.05%
2022/08/22	1	28.95	0	0.00	28.80	1	1,950	0.05%
2022/08/16	1	29.40	0	0.00	29.20	1	2,214	0.05%
2022/08/12	7	29.59	4	29.55	29.60	3	2,290	0.13%
2022/08/11	1	29.05	0	0.00	29.05	1	2,316	0.04%
2022/08/04	1	27.00	0	0.00	27.20	1	2,390	0.04%
2022/08/02	5	28.00	0	0.00	28.05	5	2,468	0.20%
2022/07/29	1	28.75	0	0.00	28.75	1	2,563	0.04%
2022/07/26	1	28.35	0	0.00	28.30	1	2,891	0.03%
2022/07/15	3	26.30	3	26.25	26.10	0	3,442	0.00%
2022/07/13	10	28.09	0	0.00	27.95	10	3,876	0.26%
2022/07/12	5	27.80	1	27.40	27.20	4	3,878	0.10%
2022/07/01	1	28.15	5	27.52	27.05	-4	4,030	-0.10%
2022/06/27	1	30.50	1	30.50	31.15	0	4,038	0.00%
2022/06/24	1	29.00	0	0.00	29.05	1	4,014	0.02%
2022/06/23	2	28.15	0	0.00	28.25	2	3,997	0.05%
2022/06/22	5	28.95	0	0.00	28.65	5	3,961	0.13%
2022/06/17	1	32.65	0	0.00	32.60	1	3,838	0.03%
2022/06/15	0	0.00	4	34.15	34.00	-4	3,793	-0.11%
2022/06/14	2	34.00	1	34.20	34.45	1	3,818	0.03%
2022/06/10	1	36.15	1	36.25	36.35	0	4,016	0.00%
2022/06/08	1	37.40	0	0.00	37.35	1	4,189	0.02%
2022/06/06	1	37.15	0	0.00	37.15	1	4,673	0.02%
2022/05/31	0	0.00	2	37.20	37.15	-2	4,948	-0.04%
2022/05/30	4	38.05	2	37.80	37.85	2	5,023	0.04%
2022/05/27	3	37.65	3	37.75	37.75	0	5,214	0.00%
2022/05/26	0	0.00	1.2	37.53	37.80	-1.2	5,552	-0.02%
2022/05/25	1	36.35	0	0.00	36.90	1	5,826	0.02%
2022/05/24	2	36.60	5	36.07	36.15	-3	5,823	-0.05%
2022/05/23	5	35.60	10	35.90	35.70	-5	5,800	-0.09%
2022/05/20	1	34.35	5	34.65	34.30	-4	5,765	-0.07%
2022/05/19	7	33.43	0	0.00	33.85	7	5,912	0.12%
2022/05/18	1	34.65	6	34.81	34.65	-5	5,928	-0.08%
2022/05/17	7	34.60	0.1	34.85	34.45	6.9	5,920	0.12%
2022/05/16	1	34.55	1	35.25	35.15	0	5,894	0.00%
2022/05/13	2	35.43	0	0.00	35.20	2	5,874	0.03%
2022/05/11	2	36.15	0	0.00	36.05	2	5,827	0.03%
2022/05/10	1	37.05	185	36.69	36.45	-184	5,829	-3.16%	大賣/鉅額交易
2022/05/09	6	36.58	1	36.95	36.40	5	5,782	0.09%
2022/05/06	6	37.85	7	37.87	37.80	-1	5,754	-0.02%
2022/05/05	1	38.05	1	38.20	38.15	0	5,736	0.00%
2022/05/04	0.1	38.30	1	38.15	37.95	-0.9	5,665	-0.02%
2022/05/03	1	36.30	1	36.95	36.95	0	5,519	0.00%
2022/04/29	2	37.50	9.1	38.11	37.75	-7.1	5,440	-0.13%
2022/04/28	2	35.80	0	0.00	36.20	2	5,269	0.04%
2022/04/27	3	35.92	4	35.84	35.45	-1	5,215	-0.02%
2022/04/26	5	36.16	5	36.44	36.05	0	5,199	0.00%
2022/04/25	3.1	36.79	3	36.33	36.40	0.1	5,137	0.00%
2022/04/22	6	38.25	3	38.70	38.70	3	5,069	0.06%
2022/04/21	5	38.67	6	39.02	39.00	-1	4,998	-0.02%
2022/04/20	15.2	39.39	26	38.77	38.40	-10.9	4,826	-0.22%
2022/04/19	3	36.63	4	37.09	36.85	-1	4,454	-0.02%
2022/04/18	2	35.80	0	0.00	35.75	2	4,411	0.05%
2022/04/15	0.1	37.20	42	37.30	37.05	-41.9	4,384	-0.96%
2022/04/14	2	37.05	1	37.30	36.85	1	4,347	0.02%
2022/04/13	0	0.00	2	36.90	36.75	-2	4,339	-0.05%
2022/04/12	192	36.36	3	35.80	35.70	189	4,323	4.37%	大買/鉅額交易
2022/04/11	8	37.21	2	36.78	36.55	6	4,313	0.14%
2022/04/07	5	36.00	1	35.25	35.20	4	4,266	0.09%
2022/04/06	6.1	36.80	6	36.64	36.85	0.1	4,259	0.00%
2022/03/31	0	0.00	2	36.25	36.20	-2	4,237	-0.05%
2022/03/30	1	35.95	3	36.27	36.15	-2	4,257	-0.05%
2022/03/29	0	0.00	2	36.45	35.95	-2	4,255	-0.05%
2022/03/25	1	34.90	0	0.00	34.85	1	4,305	0.02%
2022/03/23	0	0.00	1	35.55	35.55	-1	4,386	-0.02%
2022/03/22	2	35.73	0	0.00	35.55	2	4,418	0.05%
2022/03/21	2	36.10	1	35.80	35.95	1	4,460	0.02%
2022/03/18	0	0.00	1	36.00	36.05	-1	4,515	-0.02%
2022/03/16	1	35.40	0	0.00	35.30	1	4,524	0.02%
2022/03/15	1	38.10	1	37.35	36.15	0	4,513	0.00%
2022/03/14	2	37.35	61	37.74	37.10	-59	4,523	-1.30%
2022/03/11	2	37.18	2	37.45	37.10	0	4,531	0.00%
2022/03/10	72.1	37.17	14	37.46	37.25	58.1	4,535	1.28%
2022/03/09	8	35.08	6	34.93	35.95	2	4,249	0.05%
2022/03/08	21	34.27	2	35.10	33.60	19	4,286	0.44%
2022/03/07	39	36.13	7	36.06	35.55	32	4,270	0.75%
2022/03/04	10	37.66	11	37.69	37.35	-1	4,258	-0.02%
2022/03/03	5	37.16	8	37.10	37.10	-3	4,153	-0.07%
2022/03/02	4	37.48	2	38.05	37.05	2	4,109	0.05%
2022/03/01	40	36.70	31	36.69	37.00	9	3,904	0.23%
2022/02/25	4	37.04	10	36.91	37.70	-6	3,571	-0.17%
2022/02/24	0	0.00	11	35.45	34.30	-11	3,230	-0.34%
2022/02/23	7	35.61	9	35.49	35.50	-2	3,257	-0.06%
2022/02/22	2	35.18	1	35.10	34.60	1	3,247	0.03%
2022/02/21	4	37.15	6	35.70	35.55	-2	3,245	-0.06%
2022/02/18	6.2	35.22	1	35.45	35.50	5.2	3,135	0.16%
2022/02/16	2	34.53	0	0.00	34.40	2	3,221	0.06%
2022/02/15	5	34.70	8	34.54	34.00	-3	3,303	-0.09%
2022/02/14	0	0.00	1	34.90	34.50	-1	3,446	-0.03%
2022/02/11	3	35.28	3	35.40	35.10	0	3,654	0.00%
2022/02/09	0	0.00	2	35.00	35.00	-2	3,916	-0.05%
2022/02/08	3	34.25	4	34.13	34.55	-1	3,933	-0.03%
2022/02/07	6	33.09	1	33.45	33.75	5	3,988	0.13%
2022/01/24	1	31.70	1	31.45	32.30	0	4,257	0.00%
2022/01/21	0	0.00	5	32.45	32.40	-5	4,301	-0.12%
2022/01/19	3	33.52	0	0.00	33.30	3	4,359	0.07%
2022/01/17	0	0.00	6	34.15	34.35	-6	4,438	-0.14%
2022/01/12	2	34.85	2	34.50	34.60	0	4,620	0.00%
2022/01/10	3	35.62	3	35.87	35.40	0	4,749	0.00%
2022/01/07	1	35.80	0	0.00	35.55	1	4,793	0.02%
2022/01/06	3	36.47	3	36.78	36.40	0	4,895	0.00%
2022/01/05	2	37.00	0	0.00	36.65	2	4,971	0.04%
2022/01/03	2	36.58	3	36.75	36.70	-1	5,349	-0.02%
2021/12/30	1	37.20	0	0.00	37.15	1	5,541	0.02%
2021/12/29	1	37.30	1	37.55	37.30	0	5,627	0.00%
2021/12/28	0	0.00	5	37.61	37.40	-5	5,745	-0.09%
2021/12/27	3	37.37	2	37.30	37.05	1	5,991	0.02%
2021/12/24	4	37.45	2	37.90	37.25	2	6,528	0.03%
2021/12/23	2	37.88	0	37.60	37.55	2	6,656	0.03%
2021/12/22	2	38.33	0	0.00	38.05	2	6,735	0.03%
2021/12/21	4	37.81	4	37.65	38.30	0	6,770	0.00%
2021/12/20	0	0.00	2	37.68	37.60	-2	6,739	-0.03%
2021/12/17	4	38.31	5	38.60	38.00	-1	6,768	-0.01%
2021/12/16	4	37.81	0	0.00	37.70	4	6,719	0.06%
2021/12/15	0	38.10	10	37.70	38.10	-10	6,734	-0.15%
2021/12/14	7	37.47	21	37.00	36.85	-14	6,737	-0.21%
2021/12/13	1	37.80	6	38.32	38.25	-5	6,729	-0.07%
2021/12/10	7	38.14	4	38.20	38.00	3	6,800	0.04%
2021/12/09	8	39.08	5	38.48	38.95	3	6,843	0.04%
2021/12/08	29	39.57	1	39.25	39.40	28	6,923	0.40%
2021/12/07	1	37.96	5	38.80	38.85	-4	6,797	-0.06%
2021/12/06	1	38.50	10	38.33	38.35	-9	6,772	-0.13%
2021/12/03	7	37.70	3	38.63	37.10	4	6,759	0.06%
2021/12/02	6	38.38	9.1	37.94	38.05	-3.1	6,874	-0.04%
2021/12/01	3	36.85	3	37.58	37.75	0	6,846	0.00%
2021/11/30	3	37.90	6	37.39	37.80	-3	6,976	-0.04%
2021/11/29	1	35.85	0	0.00	35.85	1	7,112	0.01%
2021/11/26	11	36.36	5	36.69	35.85	6	7,262	0.08%
2021/11/25	0	0.00	4	37.68	37.60	-4	7,363	-0.05%
2021/11/24	5	37.41	5	37.46	37.30	0	7,560	0.00%
2021/11/23	0.1	37.05	0	0.00	36.45	0.1	7,707	0.00%
2021/11/22	4	37.54	13	37.23	37.25	-9	7,920	-0.11%
2021/11/19	0	0.00	1	36.35	35.65	-1	8,291	-0.01%
2021/11/18	5	36.70	16	36.92	36.60	-11	9,527	-0.12%
2021/11/17	4	36.41	1	36.40	36.35	3	10,128	0.03%
2021/11/16	8	37.71	5	37.34	37.35	3	11,082	0.03%
2021/11/15	0	0.00	18	36.97	36.25	-18	12,804	-0.14%
2021/11/12	12	37.34	19	37.45	37.20	-7	13,189	-0.05%
2021/11/11	26	38.06	14	38.83	37.60	12	13,202	0.09%
2021/11/10	21	38.34	14	38.42	38.60	7	13,197	0.05%
2021/11/09	22.1	37.45	4	38.35	37.70	18.1	13,187	0.14%
2021/11/08	5	36.36	1	36.50	37.00	4	13,101	0.03%
2021/11/05	1	35.50	0	0.00	35.65	1	13,150	0.01%
2021/11/04	3	36.75	12	35.93	35.70	-9	13,196	-0.07%
2021/11/03	12	36.55	2	36.98	36.30	10	13,227	0.08%
2021/11/02	2	35.63	4	36.03	35.75	-2	13,285	-0.02%
2021/11/01	4	35.63	12	35.14	35.10	-8	13,263	-0.06%
2021/10/29	15	35.23	2	35.15	35.05	13	13,282	0.10%
2021/10/28	5	35.15	2	35.25	34.60	3	13,357	0.02%
2021/10/26	0	0.00	0.9	35.46	35.55	-0.9	13,721	-0.01%
2021/10/25	0	0.00	2	36.23	36.10	-2	14,064	-0.01%
2021/10/22	2	35.55	0	0.00	35.10	2	14,253	0.01%
2021/10/20	0	0.00	2	36.15	36.15	-2	14,514	-0.01%
2021/10/19	1	36.60	1	37.05	36.80	0	14,714	0.00%
2021/10/18	2	36.53	4	35.85	36.55	-2	14,926	-0.01%
2021/10/15	3	37.35	0	0.00	37.55	3	15,193	0.02%
2021/10/14	1	37.65	3	37.17	37.10	-2	15,365	-0.01%
2021/10/13	4	37.71	2	36.90	36.60	2	15,527	0.01%
2021/10/12	8	37.14	1	37.15	37.10	7	16,527	0.04%
2021/10/08	9	40.84	6	40.78	40.20	3	17,224	0.02%
2021/10/07	13.1	39.68	14	40.31	40.95	-0.9	17,533	-0.01%
2021/10/06	5	37.67	3	38.20	37.25	2	17,915	0.01%
2021/10/05	3	37.38	2	38.50	39.45	1	18,252	0.01%
2021/10/04	7	41.67	2	42.29	38.85	5	18,607	0.03%
2021/10/01	33	44.58	54	43.78	43.10	-21	19,128	-0.11%
2021/09/30	13	44.15	7	44.61	44.80	6	19,679	0.03%
2021/09/29	5	43.45	3	43.70	42.60	2	20,483	0.01%
2021/09/28	3	43.50	1	43.15	43.15	2	21,363	0.01%
2021/09/24	3	45.32	6	45.27	45.40	-3	25,526	-0.01%
2021/09/23	3	44.40	1	45.10	44.40	2	26,866	0.01%
2021/09/22	0	0.00	0	44.05	44.00	0	28,031	0.00%
2021/09/17	2	45.38	1	45.20	45.05	1	29,307	0.00%
2021/09/16	7	44.77	0	0.00	44.75	7	30,352	0.02%
2021/09/15	1	45.50	4	45.56	45.65	-3	31,814	-0.01%
2021/09/14	8	45.25	5	45.44	44.75	3	32,592	0.01%
2021/09/13	10	45.99	4	45.94	45.65	6	34,744	0.02%
2021/09/10	2	44.85	4	45.73	45.75	-2	34,972	-0.01%
2021/09/09	4	45.23	0.9	45.40	45.10	3.1	35,510	0.01%
2021/09/08	2	46.30	3	46.30	46.40	-1	36,297	0.00%
2021/09/07	11	46.53	12.1	47.06	45.80	-1.1	37,140	0.00%
2021/09/06	6	46.14	5	45.62	45.05	1	37,787	0.00%
2021/09/03	45	47.58	22	47.28	47.40	23	38,385	0.06%
2021/09/02	14	47.81	29	48.79	48.70	-15	38,491	-0.04%
2021/09/01	18.2	48.01	33	48.68	47.45	-14.8	39,147	-0.04%
2021/08/31	9.2	50.55	17	50.15	50.10	-7.8	39,133	-0.02%
2021/08/30	43	51.81	19	52.32	51.40	24	39,309	0.06%
2021/08/27	8.1	51.58	15	51.77	50.90	-6.9	39,498	-0.02%
2021/08/26	21	53.80	9	53.99	53.30	12	40,366	0.03%
2021/08/25	32	52.65	40.2	53.12	54.00	-8.1	40,832	-0.02%
2021/08/24	83.2	54.85	77	54.81	53.50	6.2	40,500	0.02%
2021/08/23	17	51.95	36	52.42	52.90	-19	39,337	-0.05%
2021/08/20	68.3	49.29	30	49.13	48.10	38.3	38,826	0.10%
2021/08/19	89	50.97	70	51.01	49.25	19	37,905	0.05%
2021/08/18	5.1	45.43	15	46.42	47.85	-9.9	36,185	-0.03%
2021/08/17	2	44.08	7	44.10	43.50	-5	35,898	-0.01%
2021/08/16	6	44.58	3	44.80	43.35	3	36,036	0.01%
2021/08/13	14	45.76	11	45.55	44.80	3	36,035	0.01%
2021/08/12	2	44.16	8	44.38	45.25	-6	35,960	-0.02%
2021/08/11	2	42.60	0	0.00	43.15	2	36,021	0.01%
2021/08/10	5	45.15	2	46.10	44.25	3	36,403	0.01%
2021/08/09	2	45.03	0	0.00	45.00	2	36,597	0.01%
2021/08/06	7	46.42	7	46.04	45.70	0	36,906	0.00%
2021/08/05	2	45.20	1	44.75	44.10	1	36,977	0.00%
2021/08/04	3	45.62	3	45.62	45.45	0	37,239	0.00%
2021/08/03	1	44.95	1	46.25	45.35	0	37,965	0.00%
2021/08/02	1.1	43.25	3	44.98	45.60	-1.9	38,908	0.00%
2021/07/30	10	46.00	7	44.89	44.50	3	39,585	0.01%
2021/07/29	12	46.71	11	46.44	47.95	1	40,372	0.00%
2021/07/28	10	44.16	11	44.39	44.35	-1	40,923	0.00%
2021/07/27	8	46.06	6	46.74	44.60	2	42,247	0.00%
2021/07/26	3	49.37	5	49.82	48.00	-2	42,885	0.00%
2021/07/23	10	50.44	11.3	50.16	50.00	-1.3	43,277	0.00%
2021/07/22	10	49.43	3.4	49.15	48.70	6.6	43,697	0.02%
2021/07/21	11	52.99	5	50.62	50.00	6	44,865	0.01%
2021/07/20	2	54.30	12	53.83	53.90	-10	44,736	-0.02%
2021/07/19	15	56.83	13	56.81	56.40	2	45,062	0.00%
2021/07/16	48	59.81	32	59.58	57.00	16	45,618	0.04%
2021/07/15	13	57.42	21	58.11	59.50	-8	45,165	-0.02%
2021/07/14	12	55.88	17	54.92	54.10	-5	44,444	-0.01%
2021/07/13	38	58.44	23.3	57.59	57.90	14.7	43,927	0.03%
2021/07/12	27	63.31	28	63.25	61.70	-1	43,658	0.00%
2021/07/09	15	65.01	7	63.94	63.00	8	43,275	0.02%
2021/07/08	25	66.69	44	67.07	66.40	-19	43,108	-0.04%
2021/07/07	39	68.13	25	65.77	66.50	14	42,533	0.03%
2021/07/06	37	69.46	38	69.15	66.90	-1	41,570	0.00%
2021/07/05	28.3	68.68	32	67.67	67.80	-3.7	40,676	-0.01%
2021/07/02	49.6	74.26	59	74.04	73.80	-9.4	39,759	-0.02%
2021/07/01	39.6	69.36	114.2	71.22	71.90	-74.6	37,866	-0.20%	大賣/
2021/06/30	52	61.42	59	63.69	65.50	-7	35,676	-0.02%
2021/06/29	38.1	61.86	27.1	60.28	59.60	11	34,377	0.03%
2021/06/28	61.4	61.71	67	61.56	62.00	-5.6	33,307	-0.02%
2021/06/25	65.2	59.14	53	59.31	58.10	12.2	32,053	0.04%
2021/06/24	102	58.33	52.4	57.94	57.70	49.6	31,133	0.16%	大買/
2021/06/23	25.7	57.76	31	57.10	55.90	-5.3	29,731	-0.02%
2021/06/22	89	61.09	60	61.48	62.10	29	28,969	0.10%
2021/06/21	1	57.00	5	56.78	57.30	-4	26,873	-0.01%
2021/06/18	8	50.95	125.3	50.61	52.10	-117.3	26,952	-0.44%	大賣/鉅額交易
2021/06/17	55	46.31	72	47.24	47.40	-17	26,789	-0.06%
2021/06/16	137	46.63	78	46.15	44.85	59	26,399	0.22%	大買/
2021/06/15	32	45.78	27	46.14	46.50	5	25,661	0.02%
2021/06/11	17	44.27	28	44.25	43.75	-11	24,840	-0.04%
2021/06/10	15	41.65	1	41.50	42.05	14	24,204	0.06%
2021/06/09	41	43.95	46	43.53	42.75	-5	24,087	-0.02%
2021/06/08	2	41.38	13	43.59	43.60	-11	23,307	-0.05%
2021/06/07	29	40.45	21.2	39.84	39.65	7.8	23,151	0.03%
2021/06/04	30	44.87	29	44.80	42.60	1	22,848	0.00%
2021/06/03	33	46.94	18	46.48	46.00	15	22,487	0.07%
2021/06/02	26.7	44.26	12	45.98	46.20	14.7	21,492	0.07%
2021/06/01	0	0.00	2	39.83	42.00	-2	20,843	-0.01%
2021/05/31	2	39.00	1	38.20	38.20	1	20,722	0.00%
2021/05/28	9	38.39	6	38.50	38.40	3	20,617	0.01%
2021/05/27	2	36.50	7	36.54	36.40	-5	20,505	-0.02%
2021/05/26	2	34.30	18	36.04	35.85	-16	20,438	-0.08%
2021/05/25	13.2	37.41	7	34.91	36.00	6.2	20,370	0.03%
2021/05/24	14.1	36.22	8	37.09	37.55	6.1	20,229	0.03%
2021/05/21	2	34.63	1	34.10	35.40	1	20,027	0.01%
2021/05/20	2	35.25	10.2	32.53	32.20	-8.2	19,942	-0.04%
2021/05/19	17.2	33.72	16	33.86	35.00	1.2	19,994	0.01%
2021/05/18	44	31.76	41	31.64	33.00	3	19,882	0.02%
2021/05/17	3	30.93	18	30.48	30.00	-15	19,380	-0.08%
2021/05/14	25.2	35.64	8	34.01	33.30	17.2	19,113	0.09%
2021/05/13	9.2	37.58	4	37.04	37.00	5.2	18,689	0.03%
2021/05/12	21.5	42.12	41	41.29	41.10	-19.6	18,363	-0.11%
2021/05/11	119.2	48.56	56	48.48	45.65	63.2	18,059	0.35%	大買/
2021/05/10	70	50.66	78.1	50.74	50.70	-8.1	17,286	-0.05%
2021/05/07	114	47.95	113	47.66	48.65	1	16,230	0.01%	大買/大賣/
2021/05/06	61	49.16	49	49.27	48.70	12	15,395	0.08%
2021/05/05	64.5	46.14	57	46.03	46.85	7.5	14,341	0.05%
2021/05/04	71.2	45.78	83	46.32	42.60	-11.8	13,422	-0.09%
2021/05/03	11	45.68	14	45.86	46.35	-3	11,865	-0.03%
2021/04/29	44	40.26	50	41.49	42.15	-6	10,976	-0.05%
2021/04/28	20.1	40.95	28	41.39	40.45	-7.9	10,444	-0.08%
2021/04/27	43	41.83	590	42.12	41.15	-547	9,815	-5.57%	大賣/鉅額交易
2021/04/26	9	37.54	10	37.88	38.35	-1	8,392	-0.01%
2021/04/23	36	35.82	12	36.53	34.90	24	8,181	0.29%
2021/04/22	547	38.96	17	38.13	37.70	530	7,717	6.87%	大買/鉅額交易
2021/04/21	10	36.16	23	36.33	36.55	-13	6,984	-0.19%
2021/04/20	0	0.00	20	33.25	33.25	-20	6,430	-0.31%
2021/04/19	0	0.00	4	30.25	30.25	-4	6,433	-0.06%
2021/04/16	17	26.23	12	27.11	27.50	5	6,441	0.08%
2021/04/15	4	25.10	0	0.00	25.00	4	6,136	0.07%
2021/04/14	20	25.52	22	25.03	25.10	-2	6,147	-0.03%
2021/04/13	11	24.88	5	24.93	25.00	6	5,884	0.10%
2021/04/12	1	24.45	21	24.35	24.45	-20	5,737	-0.35%
2021/04/08	5	24.25	9	24.15	24.15	-4	5,884	-0.07%
2021/04/07	32	24.21	9	24.24	24.15	23	5,875	0.39%
2021/04/06	23	23.98	11	24.05	23.95	12	6,068	0.20%
2021/04/01	12	23.84	1	24.10	23.70	11	6,187	0.18%
2021/03/31	24	24.31	2	24.40	24.00	22	6,138	0.36%
2021/03/30	6	23.87	10	23.81	24.15	-4	6,039	-0.07%
2021/03/29	24	24.09	6	24.30	24.50	18	6,021	0.30%
2021/03/26	3	23.32	4	23.43	23.30	-1	6,007	-0.02%
2021/03/25	4	23.08	6	22.79	22.80	-2	6,218	-0.03%
2021/03/24	11	23.82	2	23.90	23.75	9	6,263	0.14%
2021/03/23	28	25.06	15	24.63	23.95	13	6,132	0.21%
2021/03/22	18	24.68	50	24.43	25.40	-32	5,703	-0.56%
2021/03/19	23	23.58	6	23.53	23.10	17	5,313	0.32%
2021/03/18	0	0.00	2	21.98	22.10	-2	4,872	-0.04%
2021/03/17	0	0.00	6	21.13	21.05	-6	4,723	-0.13%
2021/03/16	15	21.34	12	21.31	21.30	3	4,744	0.06%
2021/03/15	5	21.43	0	0.00	21.60	5	4,931	0.10%
2021/03/12	0	0.00	1	20.50	20.65	-1	4,930	-0.02%
2021/03/09	0	0.00	2	20.10	20.45	-2	4,957	-0.04%
2021/03/02	0	0.00	1	19.85	19.60	-1	5,357	-0.02%
2021/02/23	0	0.00	1	20.20	20.35	-1	5,333	-0.02%
2021/02/22	45	20.26	12	20.45	20.45	33	5,318	0.62%
2021/02/19	12	20.09	7	20.16	20.35	5	5,282	0.09%
2021/02/18	20	19.28	21	19.62	19.90	-1	5,096	-0.02%
2021/01/26	2	18.50	0	0.00	18.50	2	4,975	0.04%
2021/01/25	2	18.83	0	0.00	18.75	2	4,949	0.04%
2021/01/21	1	18.95	0	0.00	18.60	1	4,903	0.02%
2021/01/20	1	18.75	0	0.00	18.55	1	4,879	0.02%
2021/01/18	0	0.00	2	19.70	19.70	-2	4,820	-0.04%
2021/01/14	1	21.20	0	0.00	21.05	1	4,714	0.02%
2021/01/13	5	21.20	2	21.05	20.70	3	4,597	0.07%
2021/01/12	3	20.90	0	0.00	20.55	3	4,503	0.07%
2021/01/11	0	0.00	3	21.35	21.40	-3	4,403	-0.07%
2021/01/07	0	0.00	6	19.96	20.10	-6	4,264	-0.14%
2021/01/06	0	0.00	11	21.52	20.75	-11	4,187	-0.26%
2021/01/04	12	22.42	5	22.23	22.15	7	4,051	0.17%
2020/12/31	0	0.00	1	21.10	21.10	-1	3,746	-0.03%
2020/12/30	4	20.53	3	20.80	20.75	1	3,693	0.03%
2020/12/29	4	22.35	0	0.00	21.25	4	3,641	0.11%
2020/12/28	9	21.54	11	21.62	21.70	-2	3,379	-0.06%
2020/12/25	0	0.00	1	20.35	20.40	-1	3,150	-0.03%
2020/12/23	1	19.65	1	19.70	20.15	0	3,071	0.00%
2020/12/22	3	21.25	1	21.45	20.40	2	3,005	0.07%
2020/12/21	2	21.63	4	22.05	21.65	-2	2,836	-0.07%
2020/12/18	8	20.45	7	20.49	20.80	1	2,502	0.04%
2020/12/16	1	19.80	0	0.00	19.80	1	2,315	0.04%
2020/12/15	0	0.00	6	19.75	19.75	-6	2,281	-0.26%
2020/12/14	1	20.00	0	0.00	19.90	1	2,219	0.05%
2020/12/11	4	19.63	0	0.00	19.50	4	2,175	0.18%
2020/12/09	4	20.89	0	0.00	20.75	4	2,056	0.19%
2020/12/08	5	19.55	5	19.83	19.75	0	1,788	0.00%
2020/12/04	0	0.00	2	19.20	19.20	-2	1,589	-0.13%
2020/12/02	0	0.00	1	19.10	19.20	-1	1,488	-0.07%
2020/12/01	2	19.65	2	19.00	19.00	0	1,470	0.00%
2020/11/27	4	19.64	3	19.67	19.80	1	1,337	0.07%
2020/11/26	9	19.43	4	19.30	19.65	5	1,113	0.45%
2020/11/24	0	0.00	1	17.65	17.65	-1	850	-0.12%
2020/11/18	5	17.47	4	17.35	17.50	1	842	0.12%
2020/11/13	6	17.06	1	17.00	17.05	5	836	0.60%
2020/11/10	1	17.00	0	0.00	16.85	1	816	0.12%
2020/09/29	0	0.00	1	16.80	16.80	-1	767	-0.13%
2020/09/25	0	0.00	1	16.40	16.35	-1	774	-0.13%
2020/09/21	0	0.00	1	16.95	16.95	-1	785	-0.13%
2020/09/18	0	0.00	10	16.90	16.80	-10	791	-1.26%
2020/09/11	0	0.00	3	16.70	16.75	-3	826	-0.36%
2020/09/07	3	17.70	0	0.00	17.65	3	778	0.39%
2020/09/03	0	0.00	1	17.30	17.15	-1	746	-0.13%
2020/08/13	0	0.00	3	16.25	16.20	-3	586	-0.51%
2020/07/22	2	15.85	0	0.00	15.85	2	654	0.31%
2020/07/21	0	0.00	5	16.00	16.00	-5	645	-0.77%
2020/07/20	0	0.00	8	15.96	16.00	-8	641	-1.25%
2020/07/17	0	0.00	1	15.85	15.75	-1	650	-0.15%
2020/07/15	0	0.00	1	15.90	15.90	-1	665	-0.15%
2020/07/14	0	0.00	1	16.00	15.90	-1	666	-0.15%
2020/07/09	0	0.00	1	16.30	16.25	-1	667	-0.15%
2020/07/08	0	0.00	1	16.45	16.45	-1	660	-0.15%
2020/07/07	0	0.00	2	16.45	16.45	-2	664	-0.30%
2020/07/06	0	0.00	3	16.45	16.45	-3	670	-0.45%
2020/07/02	0	0.00	2	16.90	17.00	-2	646	-0.31%
2020/07/01	0	0.00	1	16.80	16.80	-1	642	-0.16%
2020/06/30	0	0.00	1	16.70	16.70	-1	643	-0.16%
2020/06/24	0	0.00	1	16.75	16.70	-1	647	-0.15%
2020/06/19	0	0.00	1	16.85	16.75	-1	652	-0.15%
2020/06/18	0	0.00	2	16.68	16.65	-2	639	-0.31%
2020/06/17	0	0.00	2	16.30	16.35	-2	624	-0.32%
2020/06/16	0	0.00	2	16.25	16.30	-2	631	-0.32%
2020/06/09	0	0.00	2	16.85	16.70	-2	664	-0.30%
2020/06/05	0	0.00	3	16.75	16.60	-3	658	-0.46%
2020/06/03	0	0.00	3	16.20	16.30	-3	643	-0.47%
2020/06/01	0	0.00	1	16.00	15.95	-1	632	-0.16%
2020/05/29	0	0.00	1	15.85	15.85	-1	629	-0.16%
2020/05/21	0	0.00	5	15.85	15.90	-5	633	-0.79%
2020/05/19	1	15.65	0	0.00	15.65	1	630	0.16%
2020/05/04	0	0.00	1	15.70	15.70	-1	571	-0.17%
2020/04/30	5	15.90	0	0.00	16.10	5	571	0.88%
2020/04/21	1	15.05	0	0.00	14.85	1	550	0.18%
2019/11/21	0	0.00	1	17.80	17.80	-1	602	-0.17%
2019/11/15	0	0.00	8	18.10	18.05	-8	652	-1.23%
2019/11/14	0	0.00	3	18.15	18.15	-3	668	-0.45%
2019/11/13	11	18.05	0	0.00	18.05	11	679	1.62%
2019/11/01	5	18.33	0	0.00	18.30	5	773	0.65%
2019/10/24	1	18.70	0	0.00	18.90	1	868	0.12%
2019/10/23	3	18.75	0	0.00	18.75	3	908	0.33%
2019/09/18	0	0.00	2	20.35	20.50	-2	1,451	-0.14%
2019/09/03	0	0.00	1	20.95	20.80	-1	1,459	-0.07%
2019/08/21	1	21.05	0	0.00	21.05	1	1,439	0.07%
2019/08/06	20	20.80	0	0.00	21.10	20	1,417	1.41%
2019/07/25	10	22.60	10	22.80	22.70	0	1,514	0.00%
2019/07/24	0	0.00	20	23.45	23.00	-20	1,528	-1.31%
2019/07/23	1	23.60	0	0.00	23.75	1	1,536	0.07%
2019/07/22	2	23.75	0	0.00	23.70	2	1,505	0.13%
2019/07/18	0	0.00	1	22.50	21.95	-1	1,396	-0.07%
2019/07/16	1	21.50	0	0.00	21.50	1	1,257	0.08%
2019/07/11	0	0.00	1	21.00	21.15	-1	1,244	-0.08%
2019/05/30	0	0.00	1	19.80	19.85	-1	1,007	-0.10%
2019/05/17	1	18.90	0	0.00	18.95	1	966	0.10%
2019/05/10	0	0.00	5	18.60	18.45	-5	954	-0.52%
2019/05/08	0	0.00	18	19.00	19.10	-18	943	-1.91%
2019/05/07	1	19.45	0	0.00	19.25	1	932	0.11%
2019/04/30	1	18.90	0	0.00	19.45	1	793	0.13%
2019/04/29	0	0.00	1	19.20	19.20	-1	745	-0.13%
2019/04/16	1	18.50	5	18.40	18.35	-4	727	-0.55%
2019/03/18	5	18.05	0	0.00	18.10	5	848	0.59%
2019/03/12	6	17.70	0	0.00	17.75	6	890	0.67%
2019/03/11	0	0.00	1	17.70	17.70	-1	914	-0.11%
2019/01/11	0	0.00	1	18.70	18.45	-1	2,038	-0.05%
2019/01/08	0	0.00	153	18.56	18.50	-153	2,549	-6.00%	大賣/鉅額交易
2019/01/07	0	0.00	318	18.45	18.55	-318	2,906	-10.94%	大賣/鉅額交易
2019/01/04	0	0.00	191	18.11	18.30	-191	2,985	-6.40%	大賣/鉅額交易
2018/12/24	3	19.60	0	0.00	19.60	3	3,477	0.09%
2018/12/21	32	19.56	0	0.00	19.60	32	3,596	0.89%
2018/12/20	13	20.12	0	0.00	19.80	13	3,685	0.35%
2018/12/19	30	20.15	0	0.00	20.15	30	3,719	0.81%
2018/12/18	593	20.45	5	20.90	20.45	588	3,742	15.71%	大買/鉅額交易
2018/12/17	0	0.00	1	20.15	20.35	-1	3,707	-0.03%
2018/12/07	0	0.00	17	19.75	19.80	-17	3,677	-0.46%
2018/12/06	5	19.40	5	19.60	19.35	0	3,691	0.00%
2018/12/05	15	19.45	5	19.60	19.45	10	3,689	0.27%
2018/12/04	10	19.90	3	20.20	19.75	7	3,693	0.19%
2018/12/03	0	0.00	10	20.40	20.25	-10	3,685	-0.27%
2018/11/30	5	19.80	5	19.80	19.80	0	3,647	0.00%
2018/11/29	15	19.70	0	0.00	19.70	15	3,649	0.41%
2018/11/28	10	19.75	20	19.58	19.75	-10	3,633	-0.28%
2018/11/27	5	18.80	0	0.00	19.00	5	3,563	0.14%
2018/11/26	5	19.05	42	19.05	18.95	-37	3,552	-1.04%
2018/11/23	7	18.72	0	0.00	18.35	7	3,517	0.20%
2018/11/22	10	18.78	5	19.20	18.70	5	3,498	0.14%
2018/11/21	15	19.03	0	0.00	19.10	15	3,509	0.43%
2018/11/20	7	19.17	0	0.00	19.10	7	3,529	0.20%
2018/11/19	0	0.00	2	19.30	19.45	-2	3,557	-0.06%
2018/11/16	1	19.45	2	19.10	19.35	-1	3,673	-0.03%
2018/11/15	12	18.80	5	18.80	18.60	7	3,628	0.19%
2018/11/14	0	0.00	5	18.40	18.35	-5	3,574	-0.14%
2018/11/13	12	18.21	2	17.85	18.20	10	3,569	0.28%
2018/11/12	0	0.00	5	18.20	18.20	-5	3,555	-0.14%
2018/11/09	5	18.62	2	18.85	18.05	3	3,556	0.08%
2018/11/07	5	19.50	0	0.00	19.40	5	3,534	0.14%
2018/11/06	5	19.44	0	0.00	19.30	5	3,567	0.14%
2018/11/05	6	19.75	3	20.20	19.65	3	3,562	0.08%
2018/11/01	1	20.30	1	20.35	19.90	0	3,488	0.00%
2018/10/29	3	20.33	3	20.58	20.45	0	3,537	0.00%
2018/10/26	6	20.31	11	20.17	20.10	-5	3,525	-0.14%
2018/10/25	4	20.60	2	20.80	20.70	2	3,489	0.06%
2018/10/24	0	0.00	2	21.75	21.30	-2	3,446	-0.06%
2018/10/23	2	22.65	4	22.40	22.40	-2	3,474	-0.06%
2018/10/22	1	22.80	3	22.65	22.30	-2	3,481	-0.06%
2018/10/19	1	23.05	1	22.65	22.45	0	3,512	0.00%
2018/10/18	4	23.18	3	22.73	23.20	1	3,458	0.03%
2018/10/17	3	23.05	1	23.00	22.70	2	3,434	0.06%
2018/10/16	0	0.00	1	22.90	22.65	-1	3,311	-0.03%
2018/10/15	1	21.85	8	23.00	23.00	-7	3,053	-0.23%
2018/10/12	0	0.00	50	20.72	20.95	-50	2,696	-1.85%
2018/10/11	10	20.30	0.1	20.45	20.45	9.9	2,621	0.38%
2018/10/08	11.1	20.86	0	0.00	21.05	11.1	2,512	0.44%
2018/10/05	30	20.10	0	0.00	20.00	30	2,423	1.24%
2018/10/03	0	0.00	12	21.05	21.00	-12	2,309	-0.52%
2018/10/02	12	20.20	0	0.00	20.35	12	2,188	0.55%
2018/10/01	0	0.00	16	20.05	20.20	-16	2,141	-0.75%
2018/09/21	0	0.00	6	18.60	18.55	-6	1,830	-0.33%
2018/08/24	4	19.80	0	0.00	19.40	4	1,635	0.24%
2018/08/23	0	0.00	10	20.44	20.15	-10	1,591	-0.63%
2018/08/22	10	20.20	0	0.00	20.45	10	1,449	0.69%
2018/08/09	0	0.00	1	19.70	19.85	-1	1,210	-0.08%
2018/08/06	1	20.00	0	0.00	20.25	1	1,172	0.09%
2018/07/31	0	0.00	1	19.50	19.30	-1	1,060	-0.09%
2018/07/25	1	18.90	0	0.00	18.45	1	855	0.12%
2018/07/24	0	0.00	2	17.95	18.75	-2	843	-0.24%
2018/06/11	2	17.83	0	0.00	17.70	2	771	0.26%
2018/06/08	0	0.00	2	17.60	17.35	-2	738	-0.27%
2018/05/04	2	17.10	0	0.00	16.95	2	692	0.29%
2018/04/20	0	0.00	33	16.13	16.05	-33	521	-6.33%
2018/04/13	30	16.32	0	0.00	16.20	30	554	5.41%
2018/04/11	0	0.00	20	16.15	16.05	-20	553	-3.61%
2018/04/09	6	15.70	0	0.00	15.60	6	564	1.06%
2018/04/03	0	0.00	6	15.90	15.90	-6	575	-1.04%
2018/03/15	5	16.00	0	0.00	16.10	5	681	0.73%
2018/02/22	6	15.33	0	0.00	15.35	6	1,187	0.51%
2018/01/24	1	17.00	1	16.90	16.80	0	1,148	0.00%
2018/01/23	12	16.90	0	0.00	16.90	12	1,144	1.05%
2018/01/04	0	0.00	10	16.65	16.50	-10	1,174	-0.85%