台航 (2617)-群益金鼎-高雄券商分點個股進出

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
32.45
漲跌
▼0.10
漲幅
-0.31%
成交量
585張
產業
上市航運類股
465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－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/11/21	1	32.55	0	0.00	32.55	1	789	0.13%
2024/11/20	1	32.70	0	0.00	32.60	1	786	0.13%
2024/11/19	0	0.00	1	32.80	32.85	-1	776	-0.13%
2024/11/18	5	33.00	8	32.68	32.70	-3	781	-0.38%
2024/11/15	0	0.00	5	32.75	32.70	-5	774	-0.65%
2024/11/12	5	32.28	0	0.00	32.35	5	744	0.67%
2024/11/11	0	0.00	4	32.28	32.30	-4	731	-0.55%
2024/10/30	1	31.00	0	0.00	30.90	1	795	0.13%
2024/10/28	0	0.00	2	31.90	31.75	-2	796	-0.25%
2024/10/24	2	31.65	0	0.00	31.60	2	812	0.25%
2024/10/23	1	31.85	0	0.00	31.90	1	821	0.12%
2024/10/17	2	32.05	0	0.00	31.90	2	967	0.21%
2024/10/15	5	31.55	0	0.00	31.50	5	1,004	0.50%
2024/10/09	2	31.73	0	0.00	31.70	2	1,062	0.19%
2024/10/08	0	0.00	2	32.10	32.15	-2	1,070	-0.19%
2024/10/04	1	32.05	0	0.00	31.95	1	1,112	0.09%
2024/09/30	1	33.20	0	0.00	32.60	1	1,199	0.08%
2024/09/27	0	0.00	4	32.76	32.85	-4	1,286	-0.31%
2024/09/25	0	0.00	2	32.63	32.50	-2	1,298	-0.15%
2024/09/09	3	30.10	0	0.00	30.20	3	1,527	0.20%
2024/09/02	3	31.98	0	0.00	31.85	3	1,948	0.15%
2024/08/22	2	32.05	0	0.00	32.00	2	2,333	0.09%
2024/08/20	0	0.00	2	32.55	32.05	-2	2,428	-0.08%
2024/08/14	2	32.60	0	0.00	32.35	2	2,536	0.08%
2024/08/07	0	0.00	0.2	32.20	32.80	-0.2	3,342	-0.01%
2024/08/05	0.2	31.00	0	0.00	31.10	0.2	3,613	0.01%
2024/07/19	1	33.90	0	0.00	33.25	1	4,329	0.02%
2024/07/17	1	36.60	0	0.00	36.35	1	4,233	0.02%
2024/07/16	0	0.00	0.1	36.95	36.55	-0.1	4,216	0.00%
2024/07/08	2	37.10	0	0.00	37.10	2	4,222	0.05%
2024/07/05	2	38.35	1	38.70	38.00	1	4,192	0.02%
2024/07/04	1	39.10	1	39.10	38.90	0	4,159	0.00%
2024/07/03	2	39.30	3	39.73	40.10	-1	4,120	-0.02%
2024/06/27	0	0.00	3	38.18	38.15	-3	3,927	-0.08%
2024/06/26	2	37.98	0	0.00	38.10	2	3,912	0.05%
2024/06/25	0	0.00	1	37.95	38.00	-1	3,897	-0.03%
2024/06/24	3	37.47	4	37.40	37.45	-1	3,890	-0.03%
2024/06/21	0	0.00	4	37.75	37.90	-4	3,890	-0.10%
2024/06/20	1	36.60	1	36.80	36.80	0	3,822	0.00%
2024/06/17	1	36.35	0	0.00	36.40	1	3,805	0.03%
2024/06/14	2	36.33	1.2	36.45	36.45	0.8	3,806	0.02%
2024/06/13	1	35.90	0	0.00	35.95	1	3,792	0.03%
2024/06/12	2	36.25	1	36.10	36.20	1	3,790	0.03%
2024/06/11	3	37.82	1	39.10	37.50	2	3,728	0.05%
2024/06/07	0	0.00	3	39.18	39.20	-3	3,650	-0.08%
2024/06/06	0	0.00	5	38.67	38.80	-5	3,609	-0.14%
2024/06/05	3	38.35	30	38.19	38.30	-27	3,562	-0.76%
2024/06/04	4	37.30	0	0.00	37.50	4	3,535	0.11%
2024/06/03	0	0.00	3	38.12	37.95	-3	3,539	-0.08%
2024/05/31	3	37.50	1	38.60	37.45	2	3,540	0.06%
2024/05/30	2	38.08	1	38.55	37.70	1	3,529	0.03%
2024/05/28	0	0.00	21	38.01	38.40	-21	3,478	-0.60%
2024/05/27	2	36.60	1	37.40	37.25	1	3,437	0.03%
2024/05/23	8	35.76	0	0.00	35.65	8	3,481	0.23%
2024/05/22	3	36.30	1	36.30	36.45	2	3,511	0.06%
2024/05/21	2	36.20	1	36.15	36.30	1	3,624	0.03%
2024/05/20	2	36.75	0	0.00	36.70	2	3,832	0.05%
2024/05/17	5	37.15	0	0.00	36.90	5	3,841	0.13%
2024/05/16	2	37.15	1	37.65	37.55	1	3,812	0.03%
2024/05/15	11	37.70	2	37.53	37.15	9	3,768	0.24%
2024/05/14	2	38.33	14	38.16	38.30	-12	3,678	-0.33%
2024/05/13	35	38.91	27	39.63	37.80	8	3,518	0.23%
2024/05/10	9	37.51	4	38.24	38.25	5	3,075	0.16%
2024/05/08	10	37.36	11	37.75	36.65	-1	2,786	-0.04%
2024/05/07	0	0.00	3	36.50	36.25	-3	2,475	-0.12%
2024/05/06	2	35.75	0	0.00	35.70	2	2,460	0.08%
2024/05/02	2	36.38	5	36.42	36.35	-3	2,388	-0.13%
2024/04/29	6	37.17	1	37.45	36.80	5	2,212	0.23%
2024/04/26	2	36.10	0	0.00	36.20	2	2,124	0.09%
2024/04/24	1	35.15	0	0.00	35.25	1	2,050	0.05%
2024/04/23	0	0.00	4	35.00	35.10	-4	2,053	-0.19%
2024/04/19	0	0.00	1	35.40	34.70	-1	2,033	-0.05%
2024/04/16	3	34.18	1	34.00	34.00	2	2,038	0.10%
2024/04/12	1	35.05	0	0.00	35.15	1	2,110	0.05%
2024/04/11	0	0.00	0	35.10	34.95	0	2,164	0.00%
2024/04/10	0	0.00	1	35.00	34.75	-1	2,276	-0.04%
2024/04/09	0	0.00	10.4	34.82	34.80	-10.4	2,300	-0.45%
2024/04/08	1	34.10	0	0.00	34.35	1	2,324	0.04%
2024/03/29	0	34.50	0	0.00	34.40	0	2,377	0.00%
2024/03/28	0	34.70	0	0.00	34.50	0	2,432	0.00%
2024/03/27	0	0.00	1	34.55	34.90	-1	2,479	-0.04%
2024/03/26	1	34.90	0	0.00	34.50	1	2,569	0.04%
2024/03/19	1	35.40	0	0.00	35.65	1	2,816	0.04%
2024/03/15	0	0.00	0.1	35.10	35.00	-0.1	2,857	0.00%
2024/03/14	0.1	35.95	0	0.00	36.15	0.1	2,858	0.00%
2024/03/13	0	0.00	10	36.00	36.00	-10	2,884	-0.35%
2024/03/12	0	0.00	21	36.03	36.25	-21	2,971	-0.71%
2024/03/08	0	0.00	0.1	34.70	35.20	-0.1	3,765	0.00%
2024/03/07	0	0.00	0.2	34.95	35.00	-0.2	4,019	0.00%
2024/03/06	0	0.00	0.2	35.30	35.25	-0.2	4,135	0.00%
2024/03/04	0	0.00	4	34.95	35.50	-4	4,159	-0.10%
2024/02/29	0	0.00	1	35.75	35.45	-1	4,256	-0.02%
2024/02/27	1	35.15	0	0.00	34.60	1	4,184	0.02%
2024/02/26	0	0.00	8	35.26	35.20	-8	4,109	-0.19%
2024/02/23	1	35.50	0	0.00	35.05	1	4,054	0.02%
2024/02/22	0	0.00	10	34.97	35.50	-10	3,989	-0.25%
2024/02/21	6.5	34.72	5	34.32	34.75	1.5	3,847	0.04%
2024/02/16	0	0.00	4	32.20	32.20	-4	3,606	-0.11%
2024/02/05	0	0.00	3	31.50	31.50	-3	3,612	-0.08%
2024/01/29	0	0.00	1	32.45	32.50	-1	3,629	-0.03%
2024/01/24	1	32.30	0	0.00	32.25	1	3,635	0.03%
2024/01/19	3	32.10	9	32.03	32.10	-6	3,641	-0.16%
2024/01/11	5	31.80	0	0.00	31.90	5	3,608	0.14%
2024/01/09	8	33.04	5	32.70	32.65	3	3,590	0.08%
2024/01/05	1	34.70	3.5	34.73	34.80	-2.5	3,472	-0.07%
2024/01/04	1	34.55	7	34.37	34.35	-6	3,415	-0.18%
2024/01/03	0	0.00	1	33.60	33.60	-1	3,315	-0.03%
2024/01/02	1	33.55	6	33.68	33.40	-5	3,299	-0.15%
2023/12/26	0	0.00	1	33.45	33.45	-1	3,237	-0.03%
2023/12/25	6	33.28	0	0.00	32.70	6	3,211	0.19%
2023/12/22	0	0.00	1	34.05	33.95	-1	3,163	-0.03%
2023/12/21	0	0.00	9	33.93	34.25	-9	3,115	-0.29%
2023/12/20	0	0.00	1	33.40	33.55	-1	3,018	-0.03%
2023/12/19	1	33.20	1	32.95	33.10	0	3,008	0.00%
2023/12/18	12	33.39	7	33.31	33.50	5	3,000	0.17%
2023/12/15	0.5	32.75	0	0.00	32.55	0.5	2,974	0.02%
2023/12/14	2	32.60	6	32.65	32.45	-4	3,010	-0.13%
2023/12/13	3	33.35	2	33.75	33.10	1	2,998	0.03%
2023/12/12	6	33.46	7	33.25	33.15	-1	3,037	-0.03%
2023/12/11	9	33.21	1	33.55	33.20	8	3,034	0.26%
2023/12/07	5	33.72	2	34.18	33.95	3	2,922	0.10%
2023/12/06	7	35.09	4	35.53	35.50	3	2,807	0.11%
2023/12/05	7	37.09	18	37.54	36.05	-11	2,630	-0.42%
2023/12/04	0	0.00	13	34.12	35.35	-13	1,913	-0.68%
2023/12/01	5	32.50	12	32.21	32.15	-7	1,618	-0.43%
2023/11/29	0	0.00	5	31.00	30.85	-5	1,438	-0.35%
2023/11/28	8	31.24	2	30.75	31.00	6	1,408	0.43%
2023/11/21	0	0.00	2	29.55	29.50	-2	1,250	-0.16%
2023/11/20	4	29.75	4	29.40	29.60	0	1,261	0.00%
2023/11/17	0	0.00	2	29.60	29.50	-2	1,292	-0.15%
2023/11/15	1	29.10	0	0.00	29.25	1	1,383	0.07%
2023/11/13	0	0.00	1	29.20	29.00	-1	1,614	-0.06%
2023/11/08	3	28.92	0	0.00	28.60	3	1,620	0.19%
2023/11/07	1	28.25	0	0.00	28.50	1	1,595	0.06%
2023/11/03	1	27.85	10	28.25	28.50	-9	1,606	-0.56%
2023/10/31	1	28.15	0	0.00	27.40	1	1,594	0.06%
2023/10/30	1	28.15	1	28.30	28.30	0	1,591	0.00%
2023/10/26	1	28.10	1	28.35	28.35	0	1,604	0.00%
2023/10/25	1	28.35	0	0.00	28.50	1	1,626	0.06%
2023/10/23	1	28.30	0	0.00	28.30	1	1,640	0.06%
2023/10/16	0	0.00	1	28.75	28.80	-1	1,667	-0.06%
2023/10/12	5	29.10	0	0.00	29.10	5	1,705	0.29%
2023/10/11	5	29.25	0	0.00	29.20	5	1,709	0.29%
2023/10/03	2	28.85	0	0.00	28.65	2	1,768	0.11%
2023/09/22	2	29.68	0	0.00	29.60	2	1,873	0.11%
2023/09/21	1	30.35	1	30.15	30.20	0	1,862	0.00%
2023/09/20	5	30.90	5	31.17	30.70	0	1,819	0.00%
2023/09/19	6	30.47	0	0.00	30.10	6	1,699	0.35%
2023/09/18	0	0.00	6	29.80	30.00	-6	1,641	-0.37%
2023/09/15	0	0.00	6	29.67	29.60	-6	1,605	-0.37%
2023/09/06	1	28.20	6	28.20	28.10	-5	1,558	-0.32%
2023/08/28	1	27.95	0	0.00	27.90	1	1,626	0.06%
2023/08/23	15	28.92	12	29.43	28.95	3	1,600	0.19%
2023/08/22	2	28.78	0.1	29.30	29.25	1.9	1,598	0.12%
2023/08/21	12	29.46	0	0.00	29.10	12	1,570	0.76%
2023/08/18	0	0.00	5	30.31	30.50	-5	1,499	-0.33%
2023/08/17	0	0.00	1	28.10	28.10	-1	1,287	-0.08%
2023/08/09	1	26.85	0	0.00	26.85	1	1,211	0.08%
2023/08/07	2	27.38	0	0.00	27.50	2	1,189	0.17%
2023/08/02	1	27.20	0	0.00	27.25	1	1,199	0.08%
2023/08/01	2	27.75	2	27.70	27.60	0	1,186	0.00%
2023/07/31	1	27.55	0	0.00	27.55	1	1,183	0.08%
2023/07/26	2	27.25	0	0.00	27.10	2	1,178	0.17%
2023/07/24	2	27.40	3	27.40	27.30	-1	1,159	-0.09%
2023/07/21	1.1	28.16	0	0.00	28.15	1.1	1,150	0.10%
2023/07/20	2	28.28	0	0.00	28.40	2	1,151	0.17%
2023/07/19	2	30.65	2	30.70	30.55	0	1,140	0.00%
2023/07/18	3	30.75	0	0.00	30.70	3	1,114	0.27%
2023/07/14	1	30.80	0	0.00	30.65	1	1,082	0.09%
2023/07/13	2	30.70	0	0.00	30.50	2	1,086	0.18%
2023/07/12	2	30.65	0	0.00	30.70	2	1,077	0.19%
2023/07/10	0	0.00	2	31.40	31.20	-2	1,056	-0.19%
2023/07/06	5	31.65	0	0.00	31.60	5	1,029	0.49%
2023/07/04	0	0.00	3	31.95	31.65	-3	1,049	-0.29%
2023/07/03	2	31.60	1	31.30	31.75	1	1,028	0.10%
2023/06/30	0	0.00	1	30.50	30.50	-1	976	-0.10%
2023/06/29	2	30.05	0	0.00	30.05	2	972	0.21%
2023/06/28	1	30.25	0	0.00	30.25	1	975	0.10%
2023/06/26	0	0.00	1	30.55	30.45	-1	1,006	-0.10%
2023/06/15	1	31.05	0	0.00	31.10	1	1,102	0.09%
2023/06/14	1	30.80	0	0.00	30.80	1	1,114	0.09%
2023/06/12	1	30.25	0	0.00	30.20	1	1,162	0.09%
2023/06/08	5	30.25	0	0.00	30.20	5	1,226	0.41%
2023/06/07	1	29.95	0	0.00	29.95	1	1,316	0.08%
2023/05/26	1	29.25	1	29.00	29.00	0	2,088	0.00%
2023/05/22	1	29.90	0	0.00	30.20	1	2,207	0.05%
2023/05/18	4	30.15	4	30.10	30.10	0	2,207	0.00%
2023/05/17	1	30.15	0.4	30.15	30.15	0.6	2,206	0.03%
2023/05/10	1	29.90	0	0.00	30.40	1	2,223	0.04%
2023/05/05	1	30.25	0	0.00	30.15	1	2,223	0.04%
2023/05/04	1	30.25	0	0.00	30.30	1	2,242	0.04%
2023/04/28	1	31.50	0	0.00	31.50	1	2,234	0.04%
2023/04/25	1	31.10	0	0.00	31.05	1	2,234	0.04%
2023/04/20	1	32.05	0	0.00	32.00	1	2,227	0.04%
2023/04/17	1	32.95	0	0.00	32.90	1	2,239	0.04%
2023/04/07	0	0.00	2	32.13	32.20	-2	2,218	-0.09%
2023/03/29	1	30.75	0	0.00	30.75	1	2,367	0.04%
2023/03/28	2	31.15	0	0.00	31.00	2	2,381	0.08%
2023/03/17	0.1	33.20	0	0.00	33.40	0.1	2,379	0.00%
2023/03/15	2	33.75	1	33.60	33.15	1	2,335	0.04%
2023/03/14	1	32.60	0	0.00	33.35	1	2,310	0.04%
2023/03/13	1	33.35	1	33.30	33.40	0	2,270	0.00%
2023/03/10	2	34.18	1	34.55	33.75	1	2,230	0.04%
2023/03/09	2	33.95	5	34.25	34.30	-3	2,144	-0.14%
2023/03/08	3	33.47	1	33.40	33.55	2	2,054	0.10%
2023/03/07	0	0.00	2.1	33.34	33.85	-2.1	1,981	-0.10%
2023/03/06	2.1	31.85	1	32.20	31.95	1.1	1,855	0.06%
2023/03/03	0	0.00	2.1	31.65	32.10	-2.1	1,825	-0.11%
2023/03/02	1	31.20	1.4	31.18	31.25	-0.4	1,743	-0.02%
2023/03/01	4	29.99	3	29.82	29.85	1	1,635	0.06%
2023/02/24	1	30.05	1	29.60	30.00	0	1,533	0.00%
2023/02/23	3.2	29.04	4.2	28.81	28.85	-1	1,399	-0.07%
2023/02/20	0	0.00	1	27.15	27.15	-1	1,267	-0.08%
2023/02/14	0.1	27.10	0	0.00	27.15	0.1	1,315	0.01%
2023/02/08	0	0.00	1	27.10	27.10	-1	1,358	-0.07%
2023/02/02	0	0.00	3	27.00	27.30	-3	1,360	-0.22%
2023/01/30	1	26.25	9	26.20	26.25	-8	1,322	-0.60%
2023/01/17	10	26.15	11	26.10	26.15	-1	1,315	-0.08%
2023/01/13	1	26.00	0	0.00	25.95	1	1,311	0.08%
2023/01/12	1	26.00	0	0.00	26.05	1	1,327	0.08%
2023/01/09	1	25.95	0	0.00	25.90	1	1,326	0.08%
2023/01/03	2	26.63	0	0.00	26.70	2	1,330	0.15%
2022/12/30	1	26.90	2	26.85	26.90	-1	1,337	-0.07%
2022/12/29	2	26.25	0	0.00	26.30	2	1,340	0.15%
2022/12/28	2	26.25	0	0.00	26.35	2	1,351	0.15%
2022/12/27	0	0.00	4	26.80	26.55	-4	1,363	-0.29%
2022/12/26	1	26.65	0	0.00	26.70	1	1,371	0.07%
2022/12/23	2	27.15	3	27.22	27.25	-1	1,376	-0.07%
2022/12/22	10	27.97	9	27.95	27.60	1	1,373	0.07%
2022/12/21	1	27.15	2	27.08	27.00	-1	1,268	-0.08%
2022/12/20	1	27.00	1	26.65	26.50	0	1,255	0.00%
2022/12/16	2	27.00	2	27.55	27.30	0	1,276	0.00%
2022/12/15	0	0.00	2	26.70	26.90	-2	1,252	-0.16%
2022/12/13	1	26.80	1	26.60	26.65	0	1,301	0.00%
2022/12/08	2	26.30	2	26.20	26.25	0	1,401	0.00%
2022/12/06	1	26.50	0	0.00	25.85	1	1,411	0.07%
2022/12/05	2	26.63	2	26.45	26.40	0	1,422	0.00%
2022/12/01	0	26.85	0	0.00	26.70	0	1,458	0.00%
2022/11/25	0	0.00	5	25.86	25.80	-5	1,429	-0.35%
2022/11/22	0	0.00	5	24.95	24.95	-5	1,435	-0.35%
2022/11/14	1	25.50	2	25.60	25.65	-1	1,439	-0.07%
2022/11/11	1	25.30	0	0.00	25.15	1	1,440	0.07%
2022/11/09	3	25.05	5	25.00	25.05	-2	1,430	-0.14%
2022/10/11	2	25.25	0	0.00	25.20	2	1,624	0.12%
2022/10/07	2	26.40	0	0.00	26.15	2	1,626	0.12%
2022/09/28	0	0.00	2	24.55	24.55	-2	1,683	-0.12%
2022/09/27	3	26.50	2	26.25	26.45	1	1,662	0.06%
2022/09/26	0	0.00	1	26.60	26.65	-1	1,662	-0.06%
2022/09/23	4	28.25	8	28.65	28.25	-4	1,662	-0.24%
2022/09/22	5	28.15	0	0.00	27.90	5	1,623	0.31%
2022/09/21	0	0.00	6	28.19	28.15	-6	1,606	-0.37%
2022/09/19	5	27.25	0	0.00	27.10	5	1,615	0.31%
2022/09/15	3	28.25	6	28.27	28.40	-3	1,656	-0.18%
2022/09/14	0	0.00	1	26.75	27.35	-1	1,641	-0.06%
2022/09/12	1	26.50	0	0.00	26.45	1	1,712	0.06%
2022/09/08	1	25.90	1	25.85	25.85	0	1,736	0.00%
2022/09/07	1	26.10	1	25.95	25.95	0	1,769	0.00%
2022/08/29	2	27.48	0	0.00	27.45	2	1,827	0.11%
2022/08/23	1	28.60	0	0.00	28.60	1	1,895	0.05%
2022/08/22	1	28.75	0	0.00	28.80	1	1,950	0.05%
2022/08/19	1	29.45	0	0.00	29.40	1	1,985	0.05%
2022/08/17	4	29.40	0	0.00	29.40	4	2,142	0.19%
2022/08/16	0	0.00	1	29.60	29.20	-1	2,214	-0.05%
2022/08/10	0	0.00	3	28.68	29.10	-3	2,309	-0.13%
2022/08/09	0	0.00	1	27.85	27.80	-1	2,289	-0.04%
2022/08/08	0	0.00	2	27.60	27.55	-2	2,319	-0.09%
2022/08/05	2	27.73	0	0.00	27.80	2	2,339	0.09%
2022/07/27	0	0.00	1	28.75	28.75	-1	2,804	-0.04%
2022/07/22	0	0.00	3	28.50	28.55	-3	3,126	-0.10%
2022/07/14	1	26.30	0	0.00	26.70	1	3,834	0.03%
2022/07/13	0	0.00	1	28.10	27.95	-1	3,876	-0.03%
2022/07/12	5	27.38	0	0.00	27.20	5	3,878	0.13%
2022/07/08	0	0.00	5	29.17	29.00	-5	3,931	-0.13%
2022/07/07	1	28.20	0	0.00	28.30	1	3,943	0.03%
2022/07/06	3	28.27	0	0.00	28.05	3	3,955	0.08%
2022/07/05	1	27.60	0	0.00	28.25	1	4,013	0.02%
2022/07/04	3	27.30	0	0.00	27.50	3	4,022	0.07%
2022/07/01	4	27.83	0	0.00	27.05	4	4,030	0.10%
2022/06/30	3	29.03	0	0.00	28.80	3	4,026	0.07%
2022/06/28	3	30.47	2	30.80	30.95	1	4,031	0.02%
2022/06/27	1	30.70	0	0.00	31.15	1	4,038	0.02%
2022/06/24	2	28.65	2	29.25	29.05	0	4,014	0.00%
2022/06/23	2	28.23	2	27.95	28.25	0	3,997	0.00%
2022/06/22	2	29.33	0	0.00	28.65	2	3,961	0.05%
2022/06/21	3	30.00	0	0.00	30.10	3	3,916	0.08%
2022/06/20	7	30.89	2	30.50	29.50	5	3,901	0.13%
2022/06/17	7	32.82	0	0.00	32.60	7	3,838	0.18%
2022/06/16	4	33.73	0	0.00	33.30	4	3,810	0.10%
2022/06/15	2	34.45	2	34.30	34.00	0	3,793	0.00%
2022/06/14	7	34.39	0	0.00	34.45	7	3,818	0.18%
2022/06/13	4	35.11	0	0.00	34.95	4	3,855	0.10%
2022/06/10	1	36.25	0	0.00	36.35	1	4,016	0.02%
2022/06/09	1	36.75	0	0.00	36.80	1	4,105	0.02%
2022/06/08	0	37.45	0	0.00	37.35	0	4,189	0.00%
2022/06/06	2	37.43	1	37.90	37.15	1	4,673	0.02%
2022/06/01	1.1	37.22	0	0.00	37.30	1.1	4,814	0.02%
2022/05/31	0	0.00	1	37.25	37.15	-1	4,948	-0.02%
2022/05/27	0	0.00	1	37.55	37.75	-1	5,214	-0.02%
2022/05/26	0	0.00	14	37.89	37.80	-14	5,552	-0.25%
2022/05/25	0	0.00	1	37.05	36.90	-1	5,826	-0.02%
2022/05/23	0	0.00	6	35.72	35.70	-6	5,800	-0.10%
2022/05/20	1	34.70	4	34.30	34.30	-3	5,765	-0.05%
2022/05/19	7	33.79	4	34.00	33.85	3	5,912	0.05%
2022/05/18	5	34.56	0	0.00	34.65	5	5,928	0.08%
2022/05/17	2	34.55	0	0.00	34.45	2	5,920	0.03%
2022/05/16	5	34.89	7	34.90	35.15	-2	5,894	-0.03%
2022/05/13	14	35.41	9	35.68	35.20	5	5,874	0.09%
2022/05/12	10	35.57	12	35.63	35.00	-2	5,865	-0.03%
2022/05/11	9	36.38	0	0.00	36.05	9	5,827	0.15%
2022/05/10	9	36.71	3	36.75	36.45	6	5,829	0.10%
2022/05/09	8	37.21	3	36.70	36.40	5	5,782	0.09%
2022/05/06	6	37.54	11	37.81	37.80	-5	5,754	-0.09%
2022/05/05	6	37.90	6	38.05	38.15	0	5,736	0.00%
2022/05/04	11	38.23	21	38.26	37.95	-10	5,665	-0.18%
2022/05/03	8	36.54	4	37.40	36.95	4	5,519	0.07%
2022/04/29	11	37.48	11	37.94	37.75	0	5,440	0.00%
2022/04/28	6	35.83	6	36.05	36.20	0	5,269	0.00%
2022/04/27	4	35.29	0	0.00	35.45	4	5,215	0.08%
2022/04/26	6	36.68	2	37.30	36.05	4	5,199	0.08%
2022/04/25	11	36.60	0	0.00	36.40	11	5,137	0.21%
2022/04/22	2.2	38.50	8.2	38.73	38.70	-6	5,069	-0.12%
2022/04/21	11.2	38.94	9	38.98	39.00	2.2	4,998	0.04%
2022/04/20	9	39.10	23.1	38.70	38.40	-14.1	4,826	-0.29%
2022/04/19	0.1	37.20	0	0.00	36.85	0.1	4,454	0.00%
2022/04/18	8	35.92	0	0.00	35.75	8	4,411	0.18%
2022/04/15	5	37.05	1	37.60	37.05	4	4,384	0.09%
2022/04/13	0	0.00	6	36.83	36.75	-6	4,339	-0.14%
2022/04/12	5	35.81	0	0.00	35.70	5	4,323	0.12%
2022/04/08	0	0.00	3	36.22	36.65	-3	4,272	-0.07%
2022/04/07	5	35.39	0	0.00	35.20	5	4,266	0.12%
2022/04/06	0	0.00	1	36.85	36.85	-1	4,259	-0.02%
2022/04/01	1	36.25	1.5	36.63	36.80	-0.5	4,250	-0.01%
2022/03/31	2	36.17	9	36.31	36.20	-7	4,237	-0.16%
2022/03/30	1	35.80	4	36.30	36.15	-3	4,257	-0.07%
2022/03/29	0	0.00	1	36.15	35.95	-1	4,255	-0.02%
2022/03/25	3	34.98	0	0.00	34.85	3	4,305	0.07%
2022/03/22	1	35.55	0	0.00	35.55	1	4,418	0.02%
2022/03/17	6	36.18	0	0.00	36.05	6	4,523	0.13%
2022/03/16	4	35.71	3	35.37	35.30	1	4,524	0.02%
2022/03/15	8	37.16	7	36.80	36.15	1	4,513	0.02%
2022/03/14	5	37.81	5.1	37.34	37.10	-0.1	4,523	0.00%
2022/03/11	2	37.40	5	37.30	37.10	-3	4,531	-0.07%
2022/03/10	11.5	37.82	24	38.13	37.25	-12.5	4,535	-0.28%
2022/03/09	8	35.31	11	35.14	35.95	-3	4,249	-0.07%
2022/03/08	10	34.28	4	33.60	33.60	6	4,286	0.14%
2022/03/07	9	36.59	5	35.55	35.55	4	4,270	0.09%
2022/03/04	5	37.32	6	37.81	37.35	-1	4,258	-0.02%
2022/03/03	2	37.15	2	37.13	37.10	0	4,153	0.00%
2022/03/02	17	38.01	9	37.90	37.05	8	4,109	0.19%
2022/03/01	11	37.29	5	36.96	37.00	6	3,904	0.15%
2022/02/25	6	36.01	14	37.27	37.70	-8	3,571	-0.22%
2022/02/24	2	35.30	4	35.41	34.30	-2	3,230	-0.06%
2022/02/23	2	35.00	2	36.00	35.50	0	3,257	0.00%
2022/02/22	0	0.00	8	35.49	34.60	-8	3,247	-0.25%
2022/02/21	6	36.68	0	0.00	35.55	6	3,245	0.18%
2022/02/18	0	0.00	1	35.65	35.50	-1	3,135	-0.03%
2022/02/16	5	34.36	0	0.00	34.40	5	3,221	0.16%
2022/02/08	0	0.00	6	34.21	34.55	-6	3,933	-0.15%
2022/01/26	1	31.65	0	0.00	31.60	1	4,162	0.02%
2022/01/25	4	31.55	0	0.00	31.00	4	4,236	0.09%
2022/01/24	0	0.00	1	31.65	32.30	-1	4,257	-0.02%
2022/01/19	1	33.55	0	0.00	33.30	1	4,359	0.02%
2022/01/14	1	33.90	0	0.00	34.10	1	4,507	0.02%
2022/01/12	1	34.55	2	34.60	34.60	-1	4,620	-0.02%
2022/01/11	0	0.00	1	35.40	35.00	-1	4,653	-0.02%
2022/01/07	1	35.50	2	35.60	35.55	-1	4,793	-0.02%
2022/01/04	4	36.65	0	0.00	36.85	4	5,069	0.08%
2021/12/29	2	37.58	0	0.00	37.30	2	5,627	0.04%
2021/12/28	0	0.00	1	38.00	37.40	-1	5,745	-0.02%
2021/12/24	3	37.50	2	37.58	37.25	1	6,528	0.02%
2021/12/21	1	37.80	1	38.50	38.30	0	6,770	0.00%
2021/12/20	1	37.60	0	0.00	37.60	1	6,739	0.01%
2021/12/17	0	0.00	1	38.85	38.00	-1	6,768	-0.01%
2021/12/16	1	37.55	4	38.09	37.70	-3	6,719	-0.04%
2021/12/15	1	37.45	2	38.03	38.10	-1	6,734	-0.01%
2021/12/14	4	37.49	0	0.00	36.85	4	6,737	0.06%
2021/12/10	14	38.18	15	38.40	38.00	-1	6,800	-0.01%
2021/12/09	10.3	38.94	12	39.25	38.95	-1.7	6,843	-0.02%
2021/12/08	11	39.69	9	39.60	39.40	2	6,923	0.03%
2021/12/07	1	38.25	2	38.45	38.85	-1	6,797	-0.01%
2021/12/06	2	38.35	5	38.25	38.35	-3	6,772	-0.04%
2021/12/03	2	38.08	11	37.05	37.10	-9	6,759	-0.13%
2021/12/02	7	38.32	15	38.58	38.05	-8	6,874	-0.12%
2021/12/01	1	36.90	1	37.55	37.75	0	6,846	0.00%
2021/11/30	0	0.00	1	37.75	37.80	-1	6,976	-0.01%
2021/11/29	3	36.07	3	36.03	35.85	0	7,112	0.00%
2021/11/26	5	36.01	0	0.00	35.85	5	7,262	0.07%
2021/11/25	2	37.50	5	37.65	37.60	-3	7,363	-0.04%
2021/11/23	3	36.80	1	36.65	36.45	2	7,707	0.03%
2021/11/22	1	36.40	1	37.30	37.25	0	7,920	0.00%
2021/11/19	2	35.90	0	0.00	35.65	2	8,291	0.02%
2021/11/18	2	36.65	2	36.50	36.60	0	9,527	0.00%
2021/11/17	4	36.96	4	36.35	36.35	0	10,128	0.00%
2021/11/16	6	37.71	6	37.13	37.35	0	11,082	0.00%
2021/11/15	2	36.25	1	36.25	36.25	1	12,804	0.01%
2021/11/12	2	37.48	1	37.45	37.20	1	13,189	0.01%
2021/11/11	12	38.15	10	38.11	37.60	2	13,202	0.02%
2021/11/09	1	37.85	4	38.11	37.70	-3	13,187	-0.02%
2021/11/08	2	36.53	7.1	36.42	37.00	-5.1	13,101	-0.04%
2021/11/04	1	36.75	3	36.02	35.70	-2	13,196	-0.02%
2021/11/03	4	37.00	4	37.36	36.30	0	13,227	0.00%
2021/11/02	3	35.73	3	36.08	35.75	0	13,285	0.00%
2021/11/01	1.1	35.50	0	0.00	35.10	1.1	13,263	0.01%
2021/10/29	2	35.40	2	34.45	35.05	0	13,282	0.00%
2021/10/28	8	34.96	4	34.75	34.60	4	13,357	0.03%
2021/10/27	3	34.83	2	35.20	34.80	1	13,479	0.01%
2021/10/26	2	35.60	1	35.55	35.55	1	13,721	0.01%
2021/10/25	0	0.00	1	36.20	36.10	-1	14,064	-0.01%
2021/10/22	9	35.33	7	35.62	35.10	2	14,253	0.01%
2021/10/20	3	36.62	3	36.55	36.15	0	14,514	0.00%
2021/10/18	2	35.65	4	35.94	36.55	-2	14,926	-0.01%
2021/10/15	5	37.41	2	37.13	37.55	3	15,193	0.02%
2021/10/14	10	36.95	11	36.77	37.10	-1	15,365	-0.01%
2021/10/13	8	37.06	7	37.31	36.60	1	15,527	0.01%
2021/10/12	3	37.02	3	38.65	37.10	0	16,527	0.00%
2021/10/08	16	40.68	16	41.24	40.20	0	17,224	0.00%
2021/10/07	0	0.00	2	40.95	40.95	-2	17,533	-0.01%
2021/10/06	5	38.01	5	38.21	37.25	0	17,915	0.00%
2021/10/05	6	39.23	6	38.16	39.45	0	18,252	0.00%
2021/10/04	8	40.68	7	40.69	38.85	1	18,607	0.01%
2021/10/01	4	44.33	9	44.56	43.10	-5	19,128	-0.03%
2021/09/30	1	45.45	5	44.05	44.80	-4	19,679	-0.02%
2021/09/29	5	42.75	0	0.00	42.60	5	20,483	0.02%
2021/09/28	0	0.00	0.1	43.15	43.15	-0.1	21,363	0.00%
2021/09/24	0	0.00	1	45.20	45.40	-1	25,526	0.00%
2021/09/22	0	0.00	1	44.00	44.00	-1	28,031	0.00%
2021/09/17	1	45.35	1	45.30	45.05	0	29,307	0.00%
2021/09/15	4	45.49	7	45.45	45.65	-3	31,814	-0.01%
2021/09/14	4	45.59	4	45.65	44.75	0	32,592	0.00%
2021/09/13	9	46.21	3	46.53	45.65	6	34,744	0.02%
2021/09/10	3	45.40	3	45.63	45.75	0	34,972	0.00%
2021/09/09	6	45.15	7	45.36	45.10	-1	35,510	0.00%
2021/09/08	9	46.28	9	45.46	46.40	0	36,297	0.00%
2021/09/07	7	47.26	6.2	46.85	45.80	0.9	37,140	0.00%
2021/09/06	5	46.23	10	46.54	45.05	-5	37,787	-0.01%
2021/09/03	6	46.73	26	46.72	47.40	-20	38,385	-0.05%
2021/09/02	7	48.94	9	47.84	48.70	-2	38,491	-0.01%
2021/09/01	10	48.30	2	48.33	47.45	8	39,147	0.02%
2021/08/31	6	50.42	5	50.42	50.10	1	39,133	0.00%
2021/08/30	16	52.24	14	51.95	51.40	2	39,309	0.01%
2021/08/27	0	0.00	4	51.90	50.90	-4	39,498	-0.01%
2021/08/26	9	53.61	6	53.65	53.30	3	40,366	0.01%
2021/08/25	16.2	53.58	12	53.28	54.00	4.2	40,832	0.01%
2021/08/24	54.1	54.80	43.6	54.81	53.50	10.5	40,500	0.03%
2021/08/23	6	52.12	13	52.18	52.90	-7	39,337	-0.02%
2021/08/20	40	48.71	43	48.67	48.10	-3	38,826	-0.01%
2021/08/19	92	51.01	71.2	50.43	49.25	20.8	37,905	0.05%
2021/08/18	7	44.99	12	46.72	47.85	-5	36,185	-0.01%
2021/08/17	2	43.70	4	44.48	43.50	-2	35,898	-0.01%
2021/08/16	7	43.92	4	44.28	43.35	3	36,036	0.01%
2021/08/13	3	45.82	3	45.30	44.80	0	36,035	0.00%
2021/08/12	2	43.55	3	43.12	45.25	-1	35,960	0.00%
2021/08/11	3	42.63	2	42.48	43.15	1	36,021	0.00%
2021/08/10	3	45.62	5	45.19	44.25	-2	36,403	-0.01%
2021/08/09	11	46.70	0	0.00	45.00	11	36,597	0.03%
2021/08/06	3	46.47	3.1	46.51	45.70	-0.1	36,906	0.00%
2021/08/05	2	45.15	5	44.60	44.10	-3	36,977	-0.01%
2021/08/03	2	45.30	2	45.55	45.35	0	37,965	0.00%
2021/08/02	3	45.22	19	43.49	45.60	-16	38,908	-0.04%
2021/07/30	5	46.53	28	46.44	44.50	-23	39,585	-0.06%
2021/07/29	36.1	46.89	21	46.14	47.95	15.1	40,372	0.04%
2021/07/28	12	44.50	2.3	44.64	44.35	9.7	40,923	0.02%
2021/07/27	2.2	47.05	8	45.91	44.60	-5.8	42,247	-0.01%
2021/07/26	1.2	50.00	3.2	49.19	48.00	-2	42,885	0.00%
2021/07/23	26.5	50.84	1	51.00	50.00	25.5	43,277	0.06%
2021/07/22	3	49.78	14	49.69	48.70	-11	43,697	-0.03%
2021/07/21	8	50.80	10	50.14	50.00	-2	44,865	0.00%
2021/07/20	1	53.20	1	53.50	53.90	0	44,736	0.00%
2021/07/19	11	57.60	0.2	56.65	56.40	10.8	45,062	0.02%
2021/07/16	41.2	60.11	29	60.37	57.00	12.2	45,618	0.03%
2021/07/15	15	57.61	11	58.52	59.50	4	45,165	0.01%
2021/07/14	10	55.26	22	54.52	54.10	-12	44,444	-0.03%
2021/07/13	37	58.44	50	58.32	57.90	-13	43,927	-0.03%
2021/07/12	15	64.55	15	62.98	61.70	0	43,658	0.00%
2021/07/09	19	64.12	27	63.40	63.00	-8	43,275	-0.02%
2021/07/08	18	67.36	25	66.44	66.40	-7	43,108	-0.02%
2021/07/07	24.1	69.38	32	66.98	66.50	-7.9	42,533	-0.02%
2021/07/06	26	70.11	30	69.39	66.90	-4	41,570	-0.01%
2021/07/05	21	69.81	11	70.15	67.80	10	40,676	0.02%
2021/07/02	69.3	74.00	41	74.36	73.80	28.3	39,759	0.07%
2021/07/01	26	70.61	61.1	70.62	71.90	-35.1	37,866	-0.09%
2021/06/30	35	62.14	30.4	63.89	65.50	4.7	35,676	0.01%
2021/06/29	30.2	61.52	21.2	61.17	59.60	9	34,377	0.03%
2021/06/28	45.4	62.63	96.1	61.48	62.00	-50.7	33,307	-0.15%
2021/06/25	24	59.08	17.8	59.18	58.10	6.2	32,053	0.02%
2021/06/24	64.5	58.36	61.5	58.36	57.70	3	31,133	0.01%
2021/06/23	23	57.72	16.5	56.76	55.90	6.5	29,731	0.02%
2021/06/22	123.5	61.51	72	61.37	62.10	51.5	28,969	0.18%	大買/
2021/06/21	37	56.65	13	57.30	57.30	24	26,873	0.09%
2021/06/18	32	50.83	56	51.12	52.10	-24	26,952	-0.09%
2021/06/17	65	47.34	55	47.54	47.40	10	26,789	0.04%
2021/06/16	17	48.03	17	45.81	44.85	0	26,399	0.00%
2021/06/15	10	46.21	11	46.05	46.50	-1	25,661	0.00%
2021/06/11	8	44.16	13	43.70	43.75	-5	24,840	-0.02%
2021/06/10	7	41.77	4	41.34	42.05	3	24,204	0.01%
2021/06/09	22	44.01	22	43.87	42.75	0	24,087	0.00%
2021/06/08	1	42.80	3	43.60	43.60	-2	23,307	-0.01%
2021/06/07	9	40.14	8	40.66	39.65	1	23,151	0.00%
2021/06/04	23	44.51	13	43.55	42.60	10	22,848	0.04%
2021/06/03	51	47.79	46	47.98	46.00	5	22,487	0.02%
2021/06/02	36	45.23	36	45.82	46.20	0	21,492	0.00%
2021/06/01	0	0.00	6	41.98	42.00	-6	20,843	-0.03%
2021/05/31	0	0.00	4	38.80	38.20	-4	20,722	-0.02%
2021/05/28	4	37.93	32	37.82	38.40	-28	20,617	-0.14%
2021/05/27	2	36.95	2	36.50	36.40	0	20,505	0.00%
2021/05/26	0	0.00	2	36.55	35.85	-2	20,438	-0.01%
2021/05/25	29	37.69	2.3	36.78	36.00	26.7	20,370	0.13%
2021/05/24	10	37.91	21	36.22	37.55	-11	20,229	-0.05%
2021/05/21	24	34.31	12	34.85	35.40	12	20,027	0.06%
2021/05/20	19	34.34	20	34.53	32.20	-1	19,942	-0.01%
2021/05/19	20.3	34.22	18	34.99	35.00	2.3	19,994	0.01%
2021/05/18	1	31.90	2	31.83	33.00	-1	19,882	-0.01%
2021/05/17	1	31.55	1	30.15	30.00	0	19,380	0.00%
2021/05/14	4	34.15	6	34.25	33.30	-2	19,113	-0.01%
2021/05/13	8	37.04	6	37.14	37.00	2	18,689	0.01%
2021/05/12	21	42.04	33.2	41.91	41.10	-12.2	18,363	-0.07%
2021/05/11	24.2	49.64	15	49.91	45.65	9.2	18,059	0.05%
2021/05/10	39	51.10	37	50.80	50.70	2	17,286	0.01%
2021/05/07	27	48.77	44	48.58	48.65	-17	16,230	-0.10%
2021/05/06	49	48.93	36	48.68	48.70	13	15,395	0.08%
2021/05/05	40	45.39	44	45.71	46.85	-4	14,341	-0.03%
2021/05/04	64	47.04	78	44.04	42.60	-14	13,422	-0.10%
2021/05/03	54	45.53	56	45.47	46.35	-2	11,865	-0.02%
2021/04/29	26	41.47	16	40.19	42.15	10	10,976	0.09%
2021/04/28	23	41.04	21	41.46	40.45	2	10,444	0.02%
2021/04/27	43	41.59	33	41.83	41.15	10	9,815	0.10%
2021/04/26	8	37.31	4	37.88	38.35	4	8,392	0.05%
2021/04/23	4	35.65	10	35.01	34.90	-6	8,181	-0.07%
2021/04/22	33	38.61	25	36.86	37.70	8	7,717	0.10%
2021/04/21	6	36.17	13	36.29	36.55	-7	6,984	-0.10%
2021/04/20	5	33.25	1	33.25	33.25	4	6,430	0.06%
2021/04/19	1	30.25	0	0.00	30.25	1	6,433	0.02%
2021/04/16	4	26.48	10	27.45	27.50	-6	6,441	-0.09%
2021/04/15	0	0.00	10	24.90	25.00	-10	6,136	-0.16%
2021/04/14	12	24.97	30	25.50	25.10	-18	6,147	-0.29%
2021/04/13	10	24.70	3	25.08	25.00	7	5,884	0.12%
2021/04/08	0	0.00	5	24.20	24.15	-5	5,884	-0.08%
2021/04/06	10	23.90	0	0.00	23.95	10	6,068	0.16%
2021/04/01	15	23.70	13	23.66	23.70	2	6,187	0.03%
2021/03/30	0	0.00	7	23.76	24.15	-7	6,039	-0.12%
2021/03/29	7	24.41	1	24.05	24.50	6	6,021	0.10%
2021/03/26	1	23.40	0	0.00	23.30	1	6,007	0.02%
2021/03/25	0	0.00	92	22.91	22.80	-92	6,218	-1.48%
2021/03/23	21	24.10	1	24.00	23.95	20	6,132	0.33%
2021/03/22	105	24.75	241.2	23.87	25.40	-136.2	5,703	-2.39%	大買/大賣/鉅額交易
2021/03/19	240.1	23.44	10	23.32	23.10	230.1	5,313	4.33%	大買/鉅額交易
2021/03/18	2	21.45	1	22.10	22.10	1	4,872	0.02%
2021/03/15	4	21.34	3	21.35	21.60	1	4,931	0.02%
2021/03/12	0	0.00	2	20.55	20.65	-2	4,930	-0.04%
2021/03/11	0	0.00	20	20.20	20.10	-20	4,846	-0.41%
2021/03/05	5	20.15	5	19.98	19.85	0	4,905	0.00%
2021/02/23	0	0.00	2	20.45	20.35	-2	5,333	-0.04%
2021/02/22	10	20.50	0	0.00	20.45	10	5,318	0.19%
2021/02/19	12	20.23	4.1	20.83	20.35	7.9	5,282	0.15%
2021/02/18	6	19.48	2	19.90	19.90	4	5,096	0.08%
2021/02/03	0.2	17.80	10	17.79	17.85	-9.9	5,071	-0.19%
2021/01/26	1	18.50	0	0.00	18.50	1	4,975	0.02%
2021/01/14	0.2	21.15	3	21.10	21.05	-2.9	4,714	-0.06%
2021/01/13	10	20.80	0	0.00	20.70	10	4,597	0.22%
2021/01/12	7	20.81	0	0.00	20.55	7	4,503	0.16%
2021/01/08	2	20.15	2	20.65	20.65	0	4,303	0.00%
2021/01/07	0	0.00	7	21.00	20.10	-7	4,264	-0.16%
2021/01/06	7	21.20	0	0.00	20.75	7	4,187	0.17%
2021/01/05	3	21.58	0	0.00	21.60	3	4,125	0.07%
2021/01/04	12	22.15	0	0.00	22.15	12	4,051	0.30%
2020/12/29	0	0.00	2	22.10	21.25	-2	3,641	-0.05%
2020/12/28	2	21.70	2	21.50	21.70	0	3,379	0.00%
2020/12/23	2	19.90	0	0.00	20.15	2	3,071	0.07%
2020/12/21	2	21.85	26	21.46	21.65	-24	2,836	-0.85%
2020/12/18	16	20.49	1	20.70	20.80	15	2,502	0.60%
2020/12/15	10	20.50	1	20.60	19.75	9	2,281	0.39%
2020/12/09	1	20.45	103	20.75	20.75	-102	2,056	-4.96%	大賣/鉅額交易
2020/12/08	27	19.78	42	19.91	19.75	-15	1,788	-0.84%
2020/12/07	100	18.95	0	0.00	18.80	100	1,617	6.18%
2020/12/04	2	19.40	0	0.00	19.20	2	1,589	0.13%
2020/12/03	0	0.00	9	19.78	19.70	-9	1,583	-0.57%
2020/12/01	1	19.20	12	19.20	19.00	-11	1,470	-0.75%
2020/11/30	5	19.64	10	19.83	19.75	-5	1,407	-0.36%
2020/11/27	72	19.71	85	19.74	19.80	-13	1,337	-0.97%
2020/11/26	6	19.18	5	19.65	19.65	1	1,113	0.09%
2020/11/23	0	0.00	4	17.60	17.55	-4	850	-0.47%
2020/11/19	0	0.00	10	17.35	17.30	-10	866	-1.15%
2020/11/17	0	0.00	1	17.10	17.15	-1	816	-0.12%
2020/11/12	0	0.00	0.3	17.10	17.40	-0.3	810	-0.04%
2020/11/11	0	0.00	0.3	17.05	17.20	-0.3	815	-0.04%
2020/10/28	0	0.00	0.3	16.90	17.00	-0.3	795	-0.04%
2020/10/07	0	0.00	3	17.20	17.30	-3	763	-0.39%
2020/09/24	1	16.20	0	0.00	16.30	1	786	0.13%
2020/09/23	1	16.50	0	0.00	16.55	1	788	0.13%
2020/09/11	1	16.70	0	0.00	16.75	1	826	0.12%
2020/08/17	4	17.28	3	17.15	17.05	1	644	0.16%
2020/06/23	10	16.70	0	0.00	16.65	10	651	1.54%
2020/06/22	1	16.75	0	0.00	16.80	1	651	0.15%
2020/06/11	0	0.00	9	16.50	16.15	-9	658	-1.37%
2020/05/27	0	0.00	1	15.90	15.90	-1	636	-0.16%
2020/05/25	0	0.00	15	15.67	15.70	-15	637	-2.35%
2020/05/22	1	15.70	0	0.00	15.75	1	637	0.16%
2020/05/21	0	0.00	1	15.90	15.90	-1	633	-0.16%
2020/05/18	5	15.70	0	0.00	15.60	5	626	0.80%
2020/05/11	1	15.70	0	0.00	15.75	1	588	0.17%
2020/05/04	0	0.00	10	15.65	15.70	-10	571	-1.75%
2020/03/26	0	0.00	10	13.16	13.55	-10	464	-2.15%
2020/03/24	0	0.00	1	12.80	12.75	-1	457	-0.22%
2020/03/19	0	0.00	15	12.80	12.30	-15	456	-3.29%
2020/03/18	1	13.20	15	13.20	13.00	-14	439	-3.19%
2020/03/12	0	0.00	8	15.01	14.95	-8	392	-2.04%
2020/03/03	1	15.60	0	0.00	15.50	1	354	0.28%
2020/02/27	1	15.90	0	0.00	15.90	1	344	0.29%
2020/02/03	5	15.80	0	0.00	15.80	5	379	1.32%
2020/01/30	0	0.00	20	16.80	16.75	-20	354	-5.64%
2019/11/27	1	18.30	0	0.00	18.25	1	566	0.18%
2019/11/21	5	17.80	0	0.00	17.80	5	602	0.83%
2019/11/11	5	17.70	0	0.00	17.75	5	703	0.71%
2019/11/05	0	0.00	1	18.15	18.30	-1	736	-0.14%
2019/11/01	5	18.40	0	0.00	18.30	5	773	0.65%
2019/10/31	5	18.55	0	0.00	18.45	5	785	0.64%
2019/10/09	1	18.85	0	0.00	18.80	1	1,268	0.08%
2019/10/04	25	18.88	0	0.00	18.75	25	1,313	1.90%
2019/09/27	5	19.10	0	0.00	19.10	5	1,361	0.37%
2019/09/20	5	19.70	0	0.00	19.65	5	1,447	0.35%
2019/09/06	5	20.35	0	0.00	20.20	5	1,465	0.34%
2019/09/05	0	0.00	1	20.85	20.75	-1	1,460	-0.07%
2019/09/02	0	0.00	1	20.80	20.75	-1	1,447	-0.07%
2019/08/29	0	0.00	1	20.35	20.35	-1	1,441	-0.07%
2019/08/26	1	19.30	0	0.00	19.25	1	1,441	0.07%
2019/08/23	2	19.70	0	0.00	19.60	2	1,452	0.14%
2019/08/22	0	0.00	2	19.75	19.45	-2	1,452	-0.14%
2019/08/16	0	0.00	1	20.90	20.85	-1	1,416	-0.07%
2019/08/13	6	20.67	0	0.00	20.55	6	1,431	0.42%
2019/08/07	5	21.00	0	0.00	20.85	5	1,422	0.35%
2019/08/06	0	0.00	3	21.05	21.10	-3	1,417	-0.21%
2019/08/05	0	0.00	3	21.45	21.45	-3	1,409	-0.21%
2019/08/02	0	0.00	1	22.15	22.15	-1	1,398	-0.07%
2019/07/31	2	22.35	0	0.00	22.45	2	1,412	0.14%
2019/07/30	0	0.00	6	22.38	22.30	-6	1,470	-0.41%
2019/07/26	5	22.70	0	0.00	22.35	5	1,515	0.33%
2019/07/25	0	0.00	2	22.80	22.70	-2	1,514	-0.13%
2019/07/24	11	23.23	10	23.00	23.00	1	1,528	0.07%
2019/07/22	33	23.64	0	0.00	23.70	33	1,505	2.19%
2019/07/19	0	0.00	1	22.75	22.95	-1	1,445	-0.07%
2019/07/18	4	22.00	0	0.00	21.95	4	1,396	0.29%
2019/07/16	0	0.00	5	21.35	21.50	-5	1,257	-0.40%
2019/07/11	1	21.05	0	0.00	21.15	1	1,244	0.08%
2019/07/10	0	0.00	2	20.80	20.95	-2	1,234	-0.16%
2019/07/05	7	20.70	1	20.75	20.75	6	1,210	0.50%
2019/07/04	1	20.35	0	0.00	20.40	1	1,175	0.09%
2019/07/02	2	19.85	0	0.00	20.05	2	1,158	0.17%
2019/06/27	7	20.29	7	20.05	19.95	0	1,127	0.00%
2019/06/11	0	0.00	7	19.37	19.35	-7	1,055	-0.66%
2019/06/05	0	0.00	6	19.40	19.40	-6	1,033	-0.58%
2019/06/03	0	0.00	4	19.48	19.45	-4	1,031	-0.39%
2019/05/27	4	19.55	0	0.00	19.55	4	996	0.40%
2019/05/24	0	0.00	1	19.55	19.55	-1	996	-0.10%
2019/05/23	0	0.00	1	19.40	19.65	-1	991	-0.10%
2019/05/07	2	19.60	1	19.60	19.25	1	932	0.11%
2019/05/06	10	19.55	10	19.75	19.30	0	869	0.00%
2019/05/03	1	19.65	1	19.95	19.75	0	838	0.00%
2019/04/30	3	19.13	0	0.00	19.45	3	793	0.38%
2019/04/29	0	0.00	4	18.83	19.20	-4	745	-0.54%
2019/04/26	2	18.30	0	0.00	18.40	2	720	0.28%
2019/04/25	0	0.00	2	18.50	18.50	-2	723	-0.28%
2019/04/22	2	18.65	0	0.00	18.55	2	750	0.27%
2019/04/12	0	0.00	2	18.15	18.00	-2	734	-0.27%
2019/04/02	0	0.00	2	18.05	18.05	-2	736	-0.27%
2019/04/01	2	18.15	0	0.00	18.05	2	739	0.27%
2019/03/29	5	18.22	3	18.30	18.20	2	739	0.27%
2019/03/19	0	0.00	2	18.03	18.05	-2	844	-0.24%
2019/03/12	0	0.00	1	17.70	17.75	-1	890	-0.11%
2019/03/08	1	17.70	0	0.00	17.70	1	979	0.10%
2019/02/14	1	17.60	0	0.00	17.60	1	1,418	0.07%
2019/01/14	1	18.15	0	0.00	18.05	1	1,940	0.05%
2019/01/04	0	0.00	1	18.20	18.30	-1	2,985	-0.03%
2018/12/19	0	0.00	1	20.45	20.15	-1	3,719	-0.03%
2018/12/17	1	20.10	4	19.95	20.35	-3	3,707	-0.08%
2018/12/14	1	19.55	2	19.53	19.65	-1	3,655	-0.03%
2018/12/13	2	19.68	0	0.00	19.60	2	3,658	0.05%
2018/12/11	0	0.00	2	19.60	19.65	-2	3,673	-0.05%
2018/12/10	0	0.00	1	19.55	19.50	-1	3,676	-0.03%
2018/12/07	0	0.00	1	19.60	19.80	-1	3,677	-0.03%
2018/12/06	10	19.40	0	0.00	19.35	10	3,691	0.27%
2018/12/05	0	0.00	1	19.55	19.45	-1	3,689	-0.03%
2018/12/04	7	20.01	1	20.05	19.75	6	3,693	0.16%
2018/12/03	20	20.46	22	20.30	20.25	-2	3,685	-0.05%
2018/11/30	13	19.75	10	19.75	19.80	3	3,647	0.08%
2018/11/29	0	0.00	1	19.95	19.70	-1	3,649	-0.03%
2018/11/28	3	19.85	51	19.45	19.75	-48	3,633	-1.32%
2018/11/27	0	0.00	1	18.95	19.00	-1	3,563	-0.03%
2018/11/26	56	18.95	5	18.85	18.95	51	3,552	1.44%
2018/11/23	1	18.40	0	0.00	18.35	1	3,517	0.03%
2018/11/20	3	19.22	0	0.00	19.10	3	3,529	0.09%
2018/11/19	2	19.35	0	0.00	19.45	2	3,557	0.06%
2018/11/16	1	19.05	1	19.45	19.35	0	3,673	0.00%
2018/11/14	0	0.00	1	18.25	18.35	-1	3,574	-0.03%
2018/11/12	0	0.00	14	18.18	18.20	-14	3,555	-0.39%
2018/11/09	14	18.41	0	0.00	18.05	14	3,556	0.39%
2018/11/07	0	0.00	5	19.40	19.40	-5	3,534	-0.14%
2018/11/05	0	0.00	10	20.05	19.65	-10	3,562	-0.28%
2018/11/02	25	19.46	20	19.44	19.60	5	3,536	0.14%
2018/11/01	7	20.29	5	19.95	19.90	2	3,488	0.06%
2018/10/31	10	20.38	0	0.00	20.30	10	3,496	0.29%
2018/10/30	31	20.64	31	20.30	20.30	0	3,537	0.00%
2018/10/29	11	20.08	11	20.34	20.45	0	3,537	0.00%
2018/10/26	64	20.95	64	20.20	20.10	0	3,525	0.00%
2018/10/25	57	20.47	680	20.49	20.70	-623	3,489	-17.86%	大賣/鉅額交易
2018/10/24	41	21.88	40	21.78	21.30	1	3,446	0.03%
2018/10/22	23	22.56	25	22.85	22.30	-2	3,481	-0.06%
2018/10/19	29	22.93	34	23.08	22.45	-5	3,512	-0.14%
2018/10/18	30	22.92	23	23.15	23.20	7	3,458	0.20%
2018/10/17	53	22.61	140	22.73	22.70	-87	3,434	-2.53%	大賣/
2018/10/16	63	22.22	1	23.30	22.65	62	3,311	1.87%
2018/10/15	19	21.64	17	21.89	23.00	2	3,053	0.07%
2018/10/12	10	20.65	10	20.73	20.95	0	2,696	0.00%
2018/10/11	1	20.30	1	20.40	20.45	0	2,621	0.00%
2018/10/09	1	20.70	0	0.00	21.30	1	2,591	0.04%
2018/10/08	1	20.90	0	0.00	21.05	1	2,512	0.04%
2018/10/03	1	21.00	6	20.99	21.00	-5	2,309	-0.22%
2018/10/02	3	20.35	0	0.00	20.35	3	2,188	0.14%
2018/10/01	5	20.20	1	20.20	20.20	4	2,141	0.19%
2018/09/28	50	19.58	2	20.05	19.80	48	2,085	2.30%
2018/09/27	3	19.75	3	19.92	19.95	0	2,015	0.00%
2018/09/26	1	19.35	4	19.20	19.20	-3	1,915	-0.16%
2018/09/25	2	19.10	3	18.95	19.20	-1	1,870	-0.05%
2018/09/21	0	0.00	6	18.55	18.55	-6	1,830	-0.33%
2018/09/20	0	0.00	7	18.31	18.30	-7	1,812	-0.39%
2018/09/18	16	18.36	2	18.40	18.10	14	1,802	0.78%
2018/09/10	1	17.90	0	0.00	17.50	1	1,734	0.06%
2018/08/28	5	19.05	0	0.00	18.85	5	1,702	0.29%
2018/08/15	0	0.00	10	19.60	19.60	-10	1,330	-0.75%
2018/08/09	0	0.00	2	19.75	19.85	-2	1,210	-0.17%
2018/08/07	2	20.40	1	19.75	19.90	1	1,204	0.08%
2018/08/06	105	19.99	44	20.00	20.25	61	1,172	5.20%	大買/
2018/08/02	30	19.45	11	18.95	19.20	19	1,105	1.72%
2018/08/01	70	19.51	0	0.00	19.45	70	1,072	6.53%
2018/07/31	20	19.38	5	19.70	19.30	15	1,060	1.41%
2018/07/30	68	20.11	53	19.61	19.60	15	1,032	1.45%
2018/07/27	20	19.40	0	0.00	19.70	20	926	2.16%
2018/07/26	15	19.30	5	19.35	19.50	10	884	1.13%
2018/07/25	330	18.71	50	18.45	18.45	280	855	32.73%	大買/鉅額交易
2018/07/24	112	18.67	2	18.90	18.75	110	843	13.05%	大買/鉅額交易
2018/07/19	0	0.00	4	17.60	17.40	-4	754	-0.53%
2018/07/18	4	17.55	0	0.00	17.45	4	780	0.51%
2018/07/12	0	0.00	10	16.35	16.50	-10	720	-1.39%
2018/07/11	5	16.60	0	0.00	16.50	5	723	0.69%
2018/07/06	0	0.00	10	16.80	16.70	-10	738	-1.35%
2018/07/04	0	0.00	11	16.59	16.60	-11	745	-1.48%
2018/06/08	0	0.00	5	17.60	17.35	-5	738	-0.68%
2018/05/28	0	0.00	2	16.60	16.60	-2	692	-0.29%
2018/05/11	3	17.15	0	0.00	17.15	3	728	0.41%
2018/05/03	0	0.00	1	16.75	16.85	-1	688	-0.15%
2018/05/02	0	0.00	2	17.30	17.05	-2	679	-0.29%
2018/04/30	2	17.10	1	17.00	17.00	1	611	0.16%
2018/04/25	8	16.45	0	0.00	16.35	8	556	1.44%
2018/04/24	10	16.60	0	0.00	16.35	10	556	1.80%
2018/04/17	0	0.00	4	15.95	15.75	-4	536	-0.75%
2018/04/12	0	0.00	5	16.10	16.05	-5	546	-0.92%
2018/04/11	0.4	16.20	0	0.00	16.05	0.4	553	0.08%
2018/03/31	2	15.40	0	0.00	15.70	2	582	0.34%
2018/03/21	1	15.75	0	0.00	15.80	1	636	0.16%
2018/03/15	0	0.00	3	16.05	16.10	-3	681	-0.44%
2018/03/05	3	15.70	0	0.00	15.40	3	1,175	0.26%
2018/02/07	0	0.00	3	15.10	14.90	-3	1,184	-0.25%
2018/02/06	5	15.35	0	0.00	14.70	5	1,184	0.42%
2018/02/05	0	0.00	5	15.95	16.00	-5	1,159	-0.43%
2018/01/30	10	16.60	1	16.70	16.45	9	1,156	0.78%
2018/01/26	10	16.78	10	16.70	16.70	0	1,150	0.00%
2018/01/25	5	16.90	10	16.93	16.90	-5	1,148	-0.44%
2018/01/24	5	16.85	5	16.95	16.80	0	1,148	0.00%
2018/01/10	5	16.80	0	0.00	16.70	5	1,202	0.42%