台航 (2617)-群益金鼎-鳳山券商分點個股進出

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
35.25
漲跌
▲0.15
漲幅
+0.43%
成交量
1,343張
產業
上市航運類股▲2.31%
469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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/04/23	1	35.00	0	0.00	35.10	1	2,053	0.05%
2024/04/09	20	34.86	20	34.80	34.80	0	2,300	0.00%
2024/03/26	0	0.00	2	34.45	34.50	-2	2,569	-0.08%
2024/03/20	0	0.00	1	35.25	35.15	-1	2,774	-0.04%
2024/03/15	6	35.18	0	0.00	35.00	6	2,857	0.21%
2024/03/13	0	0.00	3	36.10	36.00	-3	2,884	-0.10%
2024/03/12	0	0.00	7	35.99	36.25	-7	2,971	-0.24%
2024/03/06	0	0.00	1	35.40	35.25	-1	4,135	-0.02%
2024/02/27	5.3	35.19	0	0.00	34.60	5.3	4,184	0.13%
2024/02/26	2	35.15	0	0.00	35.20	2	4,109	0.05%
2024/02/22	2	35.75	3	35.30	35.50	-1	3,989	-0.03%
2024/02/21	2	34.85	1	35.10	34.75	1	3,847	0.03%
2024/02/15	0	0.00	1	31.60	31.95	-1	3,611	-0.03%
2024/01/22	0	0.00	0.5	32.25	32.30	-0.5	3,645	-0.01%
2024/01/19	0	0.00	0.5	32.10	32.10	-0.5	3,641	-0.01%
2024/01/15	0	0.00	2	32.15	32.05	-2	3,589	-0.06%
2024/01/10	1	31.90	4	31.88	31.90	-3	3,623	-0.08%
2024/01/09	2	32.78	0	0.00	32.65	2	3,590	0.06%
2024/01/08	1	35.00	0	0.00	34.20	1	3,515	0.03%
2024/01/05	1	34.65	1	34.50	34.80	0	3,472	0.00%
2024/01/04	3	34.20	5	34.40	34.35	-2	3,415	-0.06%
2024/01/03	2	33.60	4	33.63	33.60	-2	3,315	-0.06%
2023/12/28	0	0.00	1.2	33.00	32.95	-1.2	3,253	-0.04%
2023/12/26	3	33.15	0	0.00	33.45	3	3,237	0.09%
2023/12/21	6	33.85	12	34.27	34.25	-6	3,115	-0.19%
2023/12/19	2	33.00	0	0.00	33.10	2	3,008	0.07%
2023/12/18	2	33.55	6	33.46	33.50	-4	3,000	-0.13%
2023/12/14	2	32.73	0	0.00	32.45	2	3,010	0.07%
2023/12/11	1	33.45	0	0.00	33.20	1	3,034	0.03%
2023/12/07	5	33.90	1	34.45	33.95	4	2,922	0.14%
2023/12/06	4	34.89	7	34.89	35.50	-3	2,807	-0.11%
2023/12/05	59	37.07	52	36.85	36.05	7	2,630	0.27%
2023/12/04	14	33.15	44.5	33.07	35.35	-30.5	1,913	-1.59%
2023/12/01	61	32.27	32.5	32.24	32.15	28.5	1,618	1.76%
2023/11/30	2	31.90	0	0.00	31.30	2	1,476	0.14%
2023/11/28	43	31.24	31	31.28	31.00	12	1,408	0.85%
2023/11/27	1	30.50	0	0.00	29.90	1	1,276	0.08%
2023/11/23	0	29.25	3	29.45	29.40	-3	1,239	-0.24%
2023/11/22	3	29.45	0	0.00	29.25	3	1,248	0.24%
2023/11/17	15	29.60	26	29.50	29.50	-11	1,292	-0.85%
2023/11/16	20	29.30	41	29.45	29.40	-21	1,324	-1.59%
2023/11/14	32	29.19	22	28.95	28.90	10	1,580	0.63%
2023/11/13	1	29.00	0	0.00	29.00	1	1,614	0.06%
2023/11/10	6	28.83	5	28.80	28.80	1	1,608	0.06%
2023/11/08	10	28.70	1	28.65	28.60	9	1,620	0.56%
2023/11/06	1	28.45	2	28.40	28.70	-1	1,597	-0.06%
2023/10/31	0	27.75	0	0.00	27.40	0	1,594	0.00%
2023/10/30	5.1	28.15	5	28.20	28.30	0.1	1,591	0.00%
2023/10/24	2	28.33	0	0.00	28.35	2	1,639	0.12%
2023/10/23	10	28.55	0	0.00	28.30	10	1,640	0.61%
2023/10/19	10	29.03	10	29.25	29.25	0	1,652	0.00%
2023/10/16	0	28.95	0	0.00	28.80	0	1,667	0.00%
2023/10/12	0	0.00	5	29.10	29.10	-5	1,705	-0.29%
2023/10/06	15	28.85	15	29.11	29.10	0	1,712	0.00%
2023/10/05	0.1	28.55	0	0.00	28.55	0.1	1,726	0.00%
2023/09/28	20	29.55	20	29.43	29.35	0	1,771	0.00%
2023/09/25	10	29.68	13	29.45	29.45	-3	1,871	-0.16%
2023/09/22	4	29.95	0	0.00	29.60	4	1,873	0.21%
2023/09/21	11	30.61	11	30.17	30.20	0	1,862	0.00%
2023/09/20	14	31.09	10	31.30	30.70	4	1,819	0.22%
2023/09/15	12	29.12	42	29.44	29.60	-30	1,605	-1.87%
2023/09/14	10	28.55	9	28.61	28.65	1	1,524	0.07%
2023/09/13	2	27.75	0	0.00	27.75	2	1,504	0.13%
2023/09/11	0	27.85	0	0.00	27.70	0	1,536	0.00%
2023/09/08	12	28.07	10	27.90	27.90	2	1,555	0.13%
2023/09/07	0	0.00	1	27.85	27.85	-1	1,555	-0.06%
2023/09/06	15	28.35	15	28.12	28.10	0	1,558	0.00%
2023/09/05	6	28.55	5	28.40	28.40	1	1,576	0.06%
2023/09/01	10	28.38	10	28.25	28.25	0	1,607	0.00%
2023/08/28	0	28.20	0	0.00	27.90	0	1,626	0.00%
2023/08/24	2	28.65	0	0.00	28.55	2	1,615	0.13%
2023/08/23	0	0.00	2	28.95	28.95	-2	1,600	-0.12%
2023/08/22	30	28.73	5	29.26	29.25	25	1,598	1.57%
2023/08/21	0	0.00	16	29.37	29.10	-16	1,570	-1.02%
2023/08/18	27	29.94	56	30.21	30.50	-29	1,499	-1.93%
2023/08/17	10	27.80	16	27.82	28.10	-6	1,287	-0.47%
2023/08/15	0	0.00	1	26.65	26.85	-1	1,240	-0.08%
2023/08/14	1.1	26.50	1	26.30	26.30	0.1	1,231	0.00%
2023/08/11	1	26.65	1	27.25	26.85	0	1,222	0.00%
2023/08/10	1	26.75	2	26.83	26.80	-1	1,223	-0.08%
2023/08/09	3.1	27.00	0	0.00	26.85	3.1	1,211	0.25%
2023/08/08	6.1	27.35	0	0.00	27.25	6.1	1,191	0.51%
2023/08/02	1	27.40	0	0.00	27.25	1	1,199	0.08%
2023/08/01	0	27.60	0	0.00	27.60	0	1,186	0.00%
2023/07/31	11	27.95	0	0.00	27.55	11	1,183	0.93%
2023/07/28	14	28.10	45	28.18	28.05	-31	1,198	-2.59%
2023/07/27	0	0.00	35	27.50	27.70	-35	1,187	-2.95%
2023/07/26	10	27.20	1	27.30	27.10	9	1,178	0.77%
2023/07/25	21	26.96	2	27.00	27.05	19	1,174	1.62%
2023/07/24	5	27.55	0	0.00	27.30	5	1,159	0.43%
2023/07/21	0	28.30	0	0.00	28.15	0	1,150	0.00%
2023/07/20	10	28.30	1	28.40	28.40	9	1,151	0.78%
2023/07/19	37	30.66	0	30.85	30.55	37	1,140	3.24%
2023/07/18	18	30.80	20	30.75	30.70	-2	1,114	-0.18%
2023/07/12	0	31.20	0	0.00	30.70	0	1,077	0.00%
2023/07/05	0	31.80	0	0.00	31.70	0	1,040	0.00%
2023/07/04	0	0.00	1	31.60	31.65	-1	1,049	-0.10%
2023/07/03	1	31.75	0	0.00	31.75	1	1,028	0.10%
2023/06/28	0	0.00	1	30.25	30.25	-1	975	-0.10%
2023/06/26	10	30.57	10	30.45	30.45	0	1,006	0.00%
2023/06/15	1	31.15	0	0.00	31.10	1	1,102	0.09%
2023/06/14	0	0.00	2	30.85	30.80	-2	1,114	-0.18%
2023/06/08	2	30.00	2	30.30	30.20	0	1,226	0.00%
2023/06/06	0	29.65	1	29.55	29.70	-1	1,393	-0.07%
2023/06/02	1	29.05	1	29.10	29.10	0	1,623	0.00%
2023/06/01	1	28.95	1	28.85	28.85	0	1,674	0.00%
2023/05/31	1	29.10	0	0.00	29.00	1	1,749	0.06%
2023/05/30	0	0.00	1	29.10	29.10	-1	1,857	-0.05%
2023/05/29	1	28.95	1	29.45	29.35	0	1,955	0.00%
2023/05/26	4	29.23	3	29.00	29.00	1	2,088	0.05%
2023/05/25	0	30.20	0	0.00	29.80	0	2,169	0.00%
2023/05/22	0	30.00	0	0.00	30.20	0	2,207	0.00%
2023/05/19	0	30.10	0	0.00	30.00	0	2,206	0.00%
2023/05/15	0	29.95	0	0.00	29.85	0	2,205	0.00%
2023/05/12	0	30.10	0	0.00	30.00	0	2,215	0.00%
2023/05/04	12	30.33	12	30.30	30.30	0	2,242	0.00%
2023/04/25	0	31.20	0	0.00	31.05	0	2,234	0.00%
2023/04/24	0	31.15	0	0.00	31.65	0	2,230	0.00%
2023/04/18	0	0.00	0.1	32.75	32.55	-0.1	2,229	0.00%
2023/04/13	0	0.00	1	32.60	32.60	-1	2,242	-0.04%
2023/04/12	0	0.00	10	32.40	32.30	-10	2,242	-0.45%
2023/04/11	0	0.00	5	32.30	32.35	-5	2,241	-0.22%
2023/04/10	20.5	32.77	0	0.00	32.40	20.5	2,240	0.92%
2023/04/07	6	32.10	1	32.40	32.20	5	2,218	0.23%
2023/04/06	1	31.60	2	31.63	31.65	-1	2,199	-0.05%
2023/03/31	1	30.85	3	31.10	31.05	-2	2,197	-0.09%
2023/03/30	1	30.85	3.3	30.81	30.80	-2.3	2,339	-0.10%
2023/03/29	3	30.87	6	30.75	30.75	-3	2,367	-0.13%
2023/03/28	3	31.15	2.2	31.15	31.00	0.8	2,381	0.03%
2023/03/27	0	0.00	1	31.55	31.50	-1	2,422	-0.04%
2023/03/24	7	30.86	3	30.85	30.85	4	2,456	0.16%
2023/03/23	8	31.39	0	0.00	30.90	8	2,457	0.33%
2023/03/22	0	0.00	1	33.05	32.55	-1	2,390	-0.04%
2023/03/13	0.9	33.44	0	0.00	33.40	0.9	2,270	0.04%
2023/03/10	22	34.06	21	34.48	33.75	1	2,230	0.04%
2023/03/09	16	34.26	10	34.30	34.30	6	2,144	0.28%
2023/03/08	10	34.00	10	33.80	33.55	0	2,054	0.00%
2023/03/07	12	32.73	12	34.09	33.85	0	1,981	0.00%
2023/03/03	2	31.95	0.1	31.40	32.10	1.9	1,825	0.10%
2023/03/02	2	31.60	2	31.10	31.25	0	1,743	0.00%
2023/03/01	0.2	29.79	3	29.80	29.85	-2.8	1,635	-0.17%
2023/02/24	5.1	29.77	7	30.03	30.00	-1.9	1,533	-0.12%
2023/02/23	4	28.91	7	28.90	28.85	-3	1,399	-0.21%
2023/02/22	1	27.80	8	27.76	27.80	-7	1,295	-0.54%
2023/02/21	0	0.00	1	27.30	27.55	-1	1,271	-0.08%
2023/02/03	0	0.00	1	27.45	27.20	-1	1,364	-0.07%
2023/02/02	0	0.00	1	27.25	27.30	-1	1,360	-0.07%
2023/02/01	0	0.00	5	26.80	26.80	-5	1,342	-0.37%
2023/01/13	1	26.00	0	0.00	25.95	1	1,311	0.08%
2023/01/12	0	0.00	1	26.20	26.05	-1	1,327	-0.08%
2023/01/11	0	0.00	0.3	26.15	26.25	-0.3	1,325	-0.02%
2023/01/10	3	26.00	0	0.00	25.90	3	1,317	0.23%
2023/01/05	4	25.91	0	0.00	25.85	4	1,355	0.30%
2023/01/04	5	26.22	0	0.00	26.15	5	1,337	0.37%
2022/12/30	0.3	26.90	0	0.00	26.90	0.3	1,337	0.02%
2022/12/22	3	27.82	6	27.82	27.60	-3	1,373	-0.22%
2022/12/20	1	26.65	1	27.30	26.50	0	1,255	0.00%
2022/12/16	1	27.35	1	27.50	27.30	0	1,276	0.00%
2022/12/15	1	26.70	1	26.80	26.90	0	1,252	0.00%
2022/12/13	0	0.00	3	26.75	26.65	-3	1,301	-0.23%
2022/12/09	0	0.00	5	26.40	26.65	-5	1,336	-0.37%
2022/12/06	0.1	26.40	0	0.00	25.85	0.1	1,411	0.01%
2022/12/02	2	26.70	0	0.00	26.50	2	1,430	0.14%
2022/11/25	1	25.80	1	25.90	25.80	0	1,429	0.00%
2022/11/09	4	25.13	0	0.00	25.05	4	1,430	0.28%
2022/11/08	1	25.30	1	25.50	25.00	0	1,439	0.00%
2022/11/07	0	0.00	1	24.25	24.50	-1	1,425	-0.07%
2022/11/04	2	23.55	1	23.75	23.70	1	1,435	0.07%
2022/10/27	0	0.00	1	24.00	24.15	-1	1,482	-0.07%
2022/10/18	1	24.20	1	24.60	24.35	0	1,532	0.00%
2022/10/17	1	23.40	0	0.00	23.85	1	1,563	0.06%
2022/10/11	1	25.40	0	0.00	25.20	1	1,624	0.06%
2022/10/06	0	0.00	1	26.35	26.30	-1	1,638	-0.06%
2022/10/05	1	26.55	0	0.00	26.40	1	1,662	0.06%
2022/09/26	1	26.85	0	0.00	26.65	1	1,662	0.06%
2022/09/23	12	28.88	12	28.32	28.25	0	1,662	0.00%
2022/09/22	0	0.00	2	28.20	27.90	-2	1,623	-0.12%
2022/09/21	3	28.37	2	28.45	28.15	1	1,606	0.06%
2022/09/19	4	27.41	0	0.00	27.10	4	1,615	0.25%
2022/09/15	2	27.93	4	28.35	28.40	-2	1,656	-0.12%
2022/09/14	4	27.13	2	27.18	27.35	2	1,641	0.12%
2022/09/08	0	0.00	1	25.85	25.85	-1	1,736	-0.06%
2022/09/07	1	26.15	0	0.00	25.95	1	1,769	0.06%
2022/09/02	0	0.00	2.3	26.65	26.20	-2.3	1,821	-0.13%
2022/08/26	1	28.80	1	28.95	28.90	0	1,844	0.00%
2022/08/19	0	0.00	2	29.40	29.40	-2	1,985	-0.10%
2022/08/18	1	29.75	1	29.80	29.65	0	2,087	0.00%
2022/08/17	1	29.40	2	29.50	29.40	-1	2,142	-0.05%
2022/08/15	2	29.70	0	0.00	29.70	2	2,284	0.09%
2022/08/11	0	0.00	1	29.15	29.05	-1	2,316	-0.04%
2022/08/10	2	29.00	0	0.00	29.10	2	2,309	0.09%
2022/08/03	0	0.00	1	27.70	27.70	-1	2,408	-0.04%
2022/08/02	0	0.00	1	28.00	28.05	-1	2,468	-0.04%
2022/07/28	0	0.00	3.1	28.61	28.55	-3.1	2,642	-0.12%
2022/07/27	2	28.65	0	0.00	28.75	2	2,804	0.07%
2022/07/22	4	28.51	2	28.50	28.55	2	3,126	0.06%
2022/07/21	3	27.97	4	28.54	28.00	-1	3,129	-0.03%
2022/07/20	1	27.40	2	27.40	27.40	-1	3,133	-0.03%
2022/07/19	3	27.07	4	27.38	27.20	-1	3,201	-0.03%
2022/07/15	3	26.15	0	0.00	26.10	3	3,442	0.09%
2022/07/14	2	26.43	2	26.50	26.70	0	3,834	0.00%
2022/07/13	0.2	27.89	0	0.00	27.95	0.2	3,876	0.01%
2022/07/08	4	29.05	10	29.10	29.00	-6	3,931	-0.15%
2022/07/07	10	27.63	0	0.00	28.30	10	3,943	0.25%
2022/07/05	1.2	27.96	1	28.20	28.25	0.2	4,013	0.00%
2022/07/04	3	27.77	5	27.51	27.50	-2	4,022	-0.05%
2022/06/30	1	29.60	0	0.00	28.80	1	4,026	0.02%
2022/06/27	2	30.43	3	30.73	31.15	-1	4,038	-0.02%
2022/06/23	0	0.00	3	27.90	28.25	-3	3,997	-0.08%
2022/06/22	40	29.39	1	28.65	28.65	39	3,961	0.98%
2022/06/21	3	29.77	2	30.13	30.10	1	3,916	0.03%
2022/06/20	1	32.00	40	29.65	29.50	-39	3,901	-1.00%
2022/06/17	1	32.95	0	0.00	32.60	1	3,838	0.03%
2022/06/16	4	34.05	4	34.70	33.30	0	3,810	0.00%
2022/06/15	0	0.00	1	34.20	34.00	-1	3,793	-0.03%
2022/06/14	6	34.02	0	0.00	34.45	6	3,818	0.16%
2022/06/09	1	36.80	0	0.00	36.80	1	4,105	0.02%
2022/06/02	2	37.45	0	0.00	37.35	2	4,711	0.04%
2022/05/30	30	37.80	0	0.00	37.85	30	5,023	0.60%
2022/05/27	4	37.60	4	37.63	37.75	0	5,214	0.00%
2022/05/26	0	0.00	2	37.60	37.80	-2	5,552	-0.04%
2022/05/23	3	36.17	7	35.76	35.70	-4	5,800	-0.07%
2022/05/18	2	34.80	5	34.60	34.65	-3	5,928	-0.05%
2022/05/17	0	0.00	2	34.60	34.45	-2	5,920	-0.03%
2022/05/12	7	35.65	0	0.00	35.00	7	5,865	0.12%
2022/05/11	4	36.18	0	0.00	36.05	4	5,827	0.07%
2022/05/10	44	36.45	0	0.00	36.45	44	5,829	0.75%
2022/05/09	1	36.40	30	36.65	36.40	-29	5,782	-0.50%
2022/05/06	0	0.00	10	37.80	37.80	-10	5,754	-0.17%
2022/05/05	65	38.11	25	37.98	38.15	40	5,736	0.70%
2022/05/04	13	38.37	15	38.00	37.95	-2	5,665	-0.04%
2022/05/03	7	36.56	7	37.01	36.95	0	5,519	0.00%
2022/04/29	2	38.35	33	37.92	37.75	-31	5,440	-0.57%
2022/04/28	5	36.00	5	35.95	36.20	0	5,269	0.00%
2022/04/25	2	36.48	0	0.00	36.40	2	5,137	0.04%
2022/04/22	1	38.30	1	38.70	38.70	0	5,069	0.00%
2022/04/21	44	38.83	3	38.83	39.00	41	4,998	0.82%
2022/04/20	68	39.18	16	38.46	38.40	52	4,826	1.08%
2022/04/19	0	0.00	2	37.45	36.85	-2	4,454	-0.04%
2022/04/18	2	35.80	0	0.00	35.75	2	4,411	0.05%
2022/04/15	1	37.80	5	37.17	37.05	-4	4,384	-0.09%
2022/04/14	0	0.00	2	37.30	36.85	-2	4,347	-0.05%
2022/04/13	0	0.00	2	36.75	36.75	-2	4,339	-0.05%
2022/04/12	2	35.60	0	0.00	35.70	2	4,323	0.05%
2022/04/11	1	36.65	0	0.00	36.55	1	4,313	0.02%
2022/04/07	0	0.00	1	36.20	35.20	-1	4,266	-0.02%
2022/04/06	1	36.85	15	36.80	36.85	-14	4,259	-0.33%
2022/04/01	0	0.00	10	36.75	36.80	-10	4,250	-0.24%
2022/03/31	14	36.36	2	36.30	36.20	12	4,237	0.28%
2022/03/30	11	36.14	1	36.50	36.15	10	4,257	0.23%
2022/03/29	2	36.50	16	35.94	35.95	-14	4,255	-0.33%
2022/03/28	2	34.50	0	0.00	35.50	2	4,244	0.05%
2022/03/23	0	0.00	8	35.60	35.55	-8	4,386	-0.18%
2022/03/17	1	36.05	2	36.18	36.05	-1	4,523	-0.02%
2022/03/16	1	35.35	2	36.10	35.30	-1	4,524	-0.02%
2022/03/15	8	37.03	5	37.10	36.15	3	4,513	0.07%
2022/03/14	1	37.45	1	38.15	37.10	0	4,523	0.00%
2022/03/11	1	37.45	2	37.00	37.10	-1	4,531	-0.02%
2022/03/10	8	37.71	25	37.34	37.25	-17	4,535	-0.37%
2022/03/09	11	34.84	1	35.10	35.95	10	4,249	0.24%
2022/03/08	5	34.45	2	34.83	33.60	3	4,286	0.07%
2022/03/07	21	36.19	20	36.24	35.55	1	4,270	0.02%
2022/03/04	5	37.79	1	37.50	37.35	4	4,258	0.09%
2022/03/03	4	37.03	5	37.08	37.10	-1	4,153	-0.02%
2022/03/02	8	37.38	8	37.49	37.05	0	4,109	0.00%
2022/03/01	7	36.70	46	37.26	37.00	-39	3,904	-1.00%
2022/02/25	60	37.55	36	37.43	37.70	24	3,571	0.67%
2022/02/24	9	34.95	8	35.86	34.30	1	3,230	0.03%
2022/02/23	0	0.00	1	36.30	35.50	-1	3,257	-0.03%
2022/02/21	7	36.10	6	35.99	35.55	1	3,245	0.03%
2022/02/18	12	35.18	3	34.97	35.50	9	3,135	0.29%
2022/02/15	1	34.40	0	0.00	34.00	1	3,303	0.03%
2022/02/14	0	0.00	2	35.00	34.50	-2	3,446	-0.06%
2022/02/11	0	0.00	2	35.25	35.10	-2	3,654	-0.05%
2022/02/08	0	0.00	5	34.50	34.55	-5	3,933	-0.13%
2022/02/07	1	33.80	0	0.00	33.75	1	3,988	0.03%
2022/01/25	1	31.25	1	31.30	31.00	0	4,236	0.00%
2022/01/19	0	0.00	6	33.49	33.30	-6	4,359	-0.14%
2022/01/18	1	34.40	0	0.00	34.10	1	4,383	0.02%
2022/01/11	1	35.80	1	35.05	35.00	0	4,653	0.00%
2022/01/10	12	35.75	0	0.00	35.40	12	4,749	0.25%
2022/01/07	0	0.00	1	35.55	35.55	-1	4,793	-0.02%
2022/01/06	1	36.90	2	36.48	36.40	-1	4,895	-0.02%
2022/01/05	5	36.80	8	36.79	36.65	-3	4,971	-0.06%
2022/01/04	3	36.85	2	36.73	36.85	1	5,069	0.02%
2022/01/03	1	36.75	1	36.65	36.70	0	5,349	0.00%
2021/12/30	10	37.35	0	0.00	37.15	10	5,541	0.18%
2021/12/29	1	37.65	0	0.00	37.30	1	5,627	0.02%
2021/12/28	1	37.80	6	37.40	37.40	-5	5,745	-0.09%
2021/12/27	1	37.25	0	0.00	37.05	1	5,991	0.02%
2021/12/24	3	37.37	2	37.18	37.25	1	6,528	0.02%
2021/12/23	2	37.55	0	0.00	37.55	2	6,656	0.03%
2021/12/22	1	38.20	0.4	38.15	38.05	0.6	6,735	0.01%
2021/12/21	2	37.90	5.4	38.41	38.30	-3.4	6,770	-0.05%
2021/12/20	5	37.68	1	37.60	37.60	4	6,739	0.06%
2021/12/17	2	38.68	7	38.57	38.00	-5	6,768	-0.07%
2021/12/16	1	38.15	0	0.00	37.70	1	6,719	0.01%
2021/12/15	4	37.66	4	37.89	38.10	0	6,734	0.00%
2021/12/14	3	37.52	4	37.31	36.85	-1	6,737	-0.01%
2021/12/13	6	38.20	8	38.43	38.25	-2	6,729	-0.03%
2021/12/10	2	38.20	1	38.30	38.00	1	6,800	0.01%
2021/12/09	2	38.70	21	39.17	38.95	-19	6,843	-0.28%
2021/12/08	5	39.55	7	39.40	39.40	-2	6,923	-0.03%
2021/12/07	10	38.47	5	38.71	38.85	5	6,797	0.07%
2021/12/06	9	38.09	30	38.52	38.35	-21	6,772	-0.31%
2021/12/03	3	37.88	3	38.03	37.10	0	6,759	0.00%
2021/12/02	7	37.93	5	38.31	38.05	2	6,874	0.03%
2021/12/01	1	36.80	1	37.60	37.75	0	6,846	0.00%
2021/11/30	0	0.00	1	36.55	37.80	-1	6,976	-0.01%
2021/11/29	4	36.08	1	35.85	35.85	3	7,112	0.04%
2021/11/26	1	36.00	2	35.95	35.85	-1	7,262	-0.01%
2021/11/25	10	37.65	3	37.50	37.60	7	7,363	0.10%
2021/11/24	12	37.30	2	37.43	37.30	10	7,560	0.13%
2021/11/22	8	37.32	2	36.78	37.25	6	7,920	0.08%
2021/11/19	2	36.13	3	35.87	35.65	-1	8,291	-0.01%
2021/11/18	4	36.49	6	36.76	36.60	-2	9,527	-0.02%
2021/11/17	2	36.68	1	36.65	36.35	1	10,128	0.01%
2021/11/16	14	37.85	21	37.33	37.35	-7	11,082	-0.06%
2021/11/15	6	36.84	3	36.45	36.25	3	12,804	0.02%
2021/11/12	5	37.80	2	37.33	37.20	3	13,189	0.02%
2021/11/11	5	38.69	3	38.30	37.60	2	13,202	0.02%
2021/11/10	4	38.44	23	38.49	38.60	-19	13,197	-0.14%
2021/11/09	47	37.88	33	37.90	37.70	14	13,187	0.11%
2021/11/08	2	36.30	3	36.37	37.00	-1	13,101	-0.01%
2021/11/05	3	35.63	16	35.68	35.65	-13	13,150	-0.10%
2021/11/04	10	35.93	1	35.70	35.70	9	13,196	0.07%
2021/11/03	4	37.05	2.3	36.96	36.30	1.7	13,227	0.01%
2021/11/02	12	36.23	22	36.01	35.75	-10	13,285	-0.08%
2021/11/01	10	35.60	0	0.00	35.10	10	13,263	0.08%
2021/10/29	11	35.54	5	35.37	35.05	6	13,282	0.05%
2021/10/28	1	35.25	3	35.32	34.60	-2	13,357	-0.01%
2021/10/27	4	35.03	1	34.90	34.80	3	13,479	0.02%
2021/10/25	1	35.80	14	35.87	36.10	-13	14,064	-0.09%
2021/10/22	14	35.13	0	0.00	35.10	14	14,253	0.10%
2021/10/21	0	0.00	4	37.00	36.30	-4	14,440	-0.03%
2021/10/20	1	37.40	2	36.68	36.15	-1	14,514	-0.01%
2021/10/19	2	36.95	7	37.00	36.80	-5	14,714	-0.03%
2021/10/18	15	35.70	9	35.86	36.55	6	14,926	0.04%
2021/10/15	1	37.40	2	37.40	37.55	-1	15,193	-0.01%
2021/10/14	3	36.52	3	37.38	37.10	0	15,365	0.00%
2021/10/13	20	37.45	4	37.90	36.60	16	15,527	0.10%
2021/10/12	8	37.99	24	37.49	37.10	-16	16,527	-0.10%
2021/10/08	7	41.16	3	40.40	40.20	4	17,224	0.02%
2021/10/07	25	40.70	32	40.32	40.95	-7	17,533	-0.04%
2021/10/06	2	38.70	3	37.52	37.25	-1	17,915	-0.01%
2021/10/05	2	39.40	10.3	38.97	39.45	-8.3	18,252	-0.05%
2021/10/04	10	41.56	5	41.49	38.85	5	18,607	0.03%
2021/10/01	56	43.68	45	43.05	43.10	11	19,128	0.06%
2021/09/30	18	44.27	21	44.66	44.80	-3	19,679	-0.02%
2021/09/29	17	43.62	17	43.04	42.60	0	20,483	0.00%
2021/09/28	1	43.50	0	0.00	43.15	1	21,363	0.00%
2021/09/27	0	0.00	20	45.28	44.70	-20	23,276	-0.09%
2021/09/24	4	45.31	4	45.19	45.40	0	25,526	0.00%
2021/09/23	1	45.00	1	44.30	44.40	0	26,866	0.00%
2021/09/22	2	44.05	2	43.90	44.00	0	28,031	0.00%
2021/09/17	0	0.00	1	45.55	45.05	-1	29,307	0.00%
2021/09/16	1	44.90	0	0.00	44.75	1	30,352	0.00%
2021/09/15	1	45.35	1	45.60	45.65	0	31,814	0.00%
2021/09/14	2	45.30	20	46.38	44.75	-18	32,592	-0.06%
2021/09/13	10	46.18	1	45.80	45.65	9	34,744	0.03%
2021/09/10	17	45.51	13	45.32	45.75	4	34,972	0.01%
2021/09/09	11	45.39	6	45.19	45.10	5	35,510	0.01%
2021/09/08	2	46.35	2	45.25	46.40	0	36,297	0.00%
2021/09/07	17	46.60	6	46.93	45.80	11	37,140	0.03%
2021/09/06	7	46.66	7	46.43	45.05	0	37,787	0.00%
2021/09/03	7	47.71	7	47.39	47.40	0	38,385	0.00%
2021/09/02	12	48.28	3	48.23	48.70	9	38,491	0.02%
2021/09/01	13	47.88	5	48.25	47.45	8	39,147	0.02%
2021/08/31	8	50.85	20	50.41	50.10	-12	39,133	-0.03%
2021/08/30	5	52.34	1	52.80	51.40	4	39,309	0.01%
2021/08/27	12.2	51.84	22	51.56	50.90	-9.8	39,498	-0.02%
2021/08/26	8	53.50	2	54.05	53.30	6	40,366	0.01%
2021/08/25	25	53.22	49	52.64	54.00	-24	40,832	-0.06%
2021/08/24	64	54.84	67	54.47	53.50	-3	40,500	-0.01%
2021/08/23	29	52.77	17	52.10	52.90	12	39,337	0.03%
2021/08/20	121	48.87	121	48.48	48.10	0	38,826	0.00%	大買/大賣/
2021/08/19	131	51.10	113	50.50	49.25	18	37,905	0.05%	大買/大賣/
2021/08/18	36.5	45.54	32.7	47.14	47.85	3.7	36,185	0.01%
2021/08/17	2	44.28	6	44.15	43.50	-4	35,898	-0.01%
2021/08/16	8	44.29	6	44.20	43.35	2	36,036	0.01%
2021/08/13	19	45.48	8	45.57	44.80	11	36,035	0.03%
2021/08/12	4	44.38	4	43.84	45.25	0	35,960	0.00%
2021/08/11	8	42.78	9	43.50	43.15	-1	36,021	0.00%
2021/08/10	1	44.50	1	44.40	44.25	0	36,403	0.00%
2021/08/09	7	46.23	3	45.33	45.00	4	36,597	0.01%
2021/08/06	5	45.86	7	46.21	45.70	-2	36,906	-0.01%
2021/08/05	3	45.13	2	44.85	44.10	1	36,977	0.00%
2021/08/04	1	45.65	2	45.68	45.45	-1	37,239	0.00%
2021/08/03	1	45.20	4	44.80	45.35	-3	37,965	-0.01%
2021/08/02	8	45.51	8	44.59	45.60	0	38,908	0.00%
2021/07/30	23	45.80	25	46.30	44.50	-2	39,585	-0.01%
2021/07/29	25	46.82	23	46.03	47.95	2	40,372	0.00%
2021/07/28	19	44.72	4	45.45	44.35	15	40,923	0.04%
2021/07/27	3	46.18	55	45.90	44.60	-52	42,247	-0.12%
2021/07/26	27	49.25	10	50.09	48.00	17	42,885	0.04%
2021/07/23	9	50.36	6	50.88	50.00	3	43,277	0.01%
2021/07/22	4	49.55	3	48.83	48.70	1	43,697	0.00%
2021/07/21	7	51.39	9	50.34	50.00	-2	44,865	0.00%
2021/07/20	5	54.04	3	53.87	53.90	2	44,736	0.00%
2021/07/19	18	56.86	14	56.92	56.40	4	45,062	0.01%
2021/07/16	39	59.95	30	60.00	57.00	9	45,618	0.02%
2021/07/15	19	57.76	27	57.56	59.50	-8	45,165	-0.02%
2021/07/14	35	56.13	25	55.56	54.10	10	44,444	0.02%
2021/07/13	14	58.68	23	60.82	57.90	-9	43,927	-0.02%
2021/07/12	109	65.00	42	63.85	61.70	67	43,658	0.15%	大買/
2021/07/09	10	63.60	107	62.76	63.00	-97	43,275	-0.22%	大賣/
2021/07/08	112	68.47	61	66.39	66.40	51	43,108	0.12%	大買/
2021/07/07	35	68.93	116	66.72	66.50	-81	42,533	-0.19%	大賣/
2021/07/06	74	68.24	22.2	69.19	66.90	51.8	41,570	0.12%
2021/07/05	42	69.05	98	69.15	67.80	-56	40,676	-0.14%
2021/07/02	163	74.20	253	75.13	73.80	-90	39,759	-0.23%	大買/大賣/
2021/07/01	436	71.44	334	70.49	71.90	102	37,866	0.27%	大買/大賣/鉅額交易
2021/06/30	47	62.02	41	63.68	65.50	6	35,676	0.02%
2021/06/29	67.1	61.45	76	61.15	59.60	-8.9	34,377	-0.03%
2021/06/28	89.2	61.62	60	62.32	62.00	29.2	33,307	0.09%
2021/06/25	64	59.24	47	59.38	58.10	17	32,053	0.05%
2021/06/24	253	55.85	120	58.65	57.70	133	31,133	0.43%	大買/大賣/鉅額交易
2021/06/23	86	56.90	232	56.21	55.90	-146	29,731	-0.49%	大賣/鉅額交易
2021/06/22	132.2	61.97	123	61.90	62.10	9.2	28,969	0.03%	大買/大賣/
2021/06/21	23	56.70	20	57.16	57.30	3	26,873	0.01%
2021/06/18	7	51.27	49.1	51.21	52.10	-42.1	26,952	-0.16%
2021/06/17	33.1	47.29	37	47.44	47.40	-3.9	26,789	-0.01%
2021/06/16	33	46.78	103	46.70	44.85	-70	26,399	-0.27%	大賣/
2021/06/15	63	45.87	53	45.97	46.50	10	25,661	0.04%
2021/06/11	55	44.09	40	44.61	43.75	15	24,840	0.06%
2021/06/10	10	42.27	14	41.42	42.05	-4	24,204	-0.02%
2021/06/09	75	43.89	50	43.85	42.75	25	24,087	0.10%
2021/06/08	2	42.65	7	43.34	43.60	-5	23,307	-0.02%
2021/06/07	61	40.88	25	39.92	39.65	36	23,151	0.16%
2021/06/04	21	43.98	63	43.82	42.60	-42	22,848	-0.18%
2021/06/03	136	47.16	98	46.64	46.00	38	22,487	0.17%	大買/
2021/06/02	35	45.58	42	45.73	46.20	-7	21,492	-0.03%
2021/06/01	36	39.63	38	39.54	42.00	-2	20,843	-0.01%
2021/05/31	25	38.39	28	38.72	38.20	-3	20,722	-0.01%
2021/05/28	46	37.99	38	38.18	38.40	8	20,617	0.04%
2021/05/27	34	36.71	36	36.68	36.40	-2	20,505	-0.01%
2021/05/26	32	35.50	57	35.42	35.85	-25	20,438	-0.12%
2021/05/25	32	37.70	35	37.64	36.00	-3	20,370	-0.01%
2021/05/24	37	37.34	52	37.90	37.55	-15	20,229	-0.07%
2021/05/21	30	33.49	43	33.70	35.40	-13	20,027	-0.06%
2021/05/20	44	34.41	30	34.97	32.20	14	19,942	0.07%
2021/05/19	66	33.23	51	33.44	35.00	15	19,994	0.08%
2021/05/18	10	32.76	11	32.49	33.00	-1	19,882	-0.01%
2021/05/17	4	30.78	3	30.37	30.00	1	19,380	0.01%
2021/05/14	70	35.13	43	33.62	33.30	27	19,113	0.14%
2021/05/13	15	37.26	15	37.08	37.00	0	18,689	0.00%
2021/05/12	36	43.40	11	41.40	41.10	25	18,363	0.14%
2021/05/11	56	49.13	87	47.94	45.65	-31	18,059	-0.17%
2021/05/10	134	50.14	162	49.80	50.70	-28	17,286	-0.16%	大買/大賣/
2021/05/07	281	48.25	259	47.88	48.65	22	16,230	0.14%	大買/大賣/
2021/05/06	172	48.86	120	48.55	48.70	52	15,395	0.34%	大買/大賣/
2021/05/05	78	45.14	98	45.01	46.85	-20	14,341	-0.14%
2021/05/04	43	47.83	38	44.80	42.60	5	13,422	0.04%
2021/05/03	79	46.13	95	45.52	46.35	-16	11,865	-0.13%
2021/04/29	92	41.63	38	41.39	42.15	54	10,976	0.49%
2021/04/28	187	41.30	181	41.19	40.45	6	10,444	0.06%	大買/大賣/
2021/04/27	275	41.64	258	41.34	41.15	17	9,815	0.17%	大買/大賣/
2021/04/26	41	36.96	24	36.21	38.35	17	8,392	0.20%
2021/04/23	23	34.80	77	35.60	34.90	-54	8,181	-0.66%
2021/04/22	18	38.58	54	39.87	37.70	-36	7,717	-0.47%
2021/04/21	65	36.47	4	36.50	36.55	61	6,984	0.87%
2021/04/19	0	0.00	1	30.25	30.25	-1	6,433	-0.02%
2021/04/16	10	26.02	59	27.35	27.50	-49	6,441	-0.76%
2021/04/15	14	24.90	11	24.86	25.00	3	6,136	0.05%
2021/04/14	36	25.43	69	25.61	25.10	-33	6,147	-0.54%
2021/04/13	30	24.95	1	25.65	25.00	29	5,884	0.49%
2021/04/12	1	24.70	1	24.40	24.45	0	5,737	0.00%
2021/04/09	23	23.78	15	23.80	23.80	8	5,901	0.14%
2021/04/08	6	24.18	1	24.20	24.15	5	5,884	0.08%
2021/04/07	18	24.04	0	0.00	24.15	18	5,875	0.31%
2021/04/06	19	23.91	1	24.15	23.95	18	6,068	0.30%
2021/04/01	44	23.83	0	0.00	23.70	44	6,187	0.71%
2021/03/31	37	24.29	32	24.04	24.00	5	6,138	0.08%
2021/03/30	5	23.79	0	0.00	24.15	5	6,039	0.08%
2021/03/29	7	24.30	5	24.23	24.50	2	6,021	0.03%
2021/03/26	4	23.26	1	23.30	23.30	3	6,007	0.05%
2021/03/25	14	23.06	0	0.00	22.80	14	6,218	0.23%
2021/03/24	1	23.80	2	24.05	23.75	-1	6,263	-0.02%
2021/03/23	9	24.50	2	25.33	23.95	7	6,132	0.11%
2021/03/22	3	24.02	12	24.13	25.40	-9	5,703	-0.16%
2021/03/19	46	22.65	46	22.88	23.10	0	5,313	0.00%
2021/03/18	26	21.48	36	21.95	22.10	-10	4,872	-0.21%
2021/03/17	10	21.10	10	21.00	21.05	0	4,723	0.00%
2021/03/16	34	21.35	27	21.36	21.30	7	4,744	0.15%
2021/03/15	7	21.34	15	21.18	21.60	-8	4,931	-0.16%
2021/03/12	11	20.59	0	0.00	20.65	11	4,930	0.22%
2021/03/11	0	0.00	10	20.10	20.10	-10	4,846	-0.21%
2021/03/10	0	0.00	1	20.15	20.15	-1	4,855	-0.02%
2021/03/08	0	0.00	5	20.05	19.95	-5	4,910	-0.10%
2021/03/03	0	0.00	2	19.80	20.00	-2	5,120	-0.04%
2021/03/02	3	19.80	0	0.00	19.60	3	5,357	0.06%
2021/02/23	10	20.30	20	20.25	20.35	-10	5,333	-0.19%
2021/02/22	0	0.00	1	20.45	20.45	-1	5,318	-0.02%
2021/02/19	30	20.36	0	0.00	20.35	30	5,282	0.57%
2021/02/18	10	19.05	11	19.21	19.90	-1	5,096	-0.02%
2021/02/17	1	17.80	0	0.00	18.10	1	5,018	0.02%
2021/02/05	0	0.00	1	17.55	17.65	-1	5,041	-0.02%
2021/01/28	0	0.00	1	18.40	18.20	-1	5,008	-0.02%
2021/01/22	20	18.74	15	18.62	18.90	5	4,923	0.10%
2021/01/21	0	0.00	5	18.55	18.60	-5	4,903	-0.10%
2021/01/20	0	0.00	26	18.91	18.55	-26	4,879	-0.53%
2021/01/19	20	19.85	21	19.33	19.30	-1	4,835	-0.02%
2021/01/18	35	19.48	43	19.67	19.70	-8	4,820	-0.17%
2021/01/15	20	20.23	40	20.17	20.10	-20	4,777	-0.42%
2021/01/14	25	21.33	13	21.15	21.05	12	4,714	0.25%
2021/01/13	25	20.79	15	20.70	20.70	10	4,597	0.22%
2021/01/12	45	21.23	45	20.55	20.55	0	4,503	0.00%
2021/01/11	3	21.43	12	21.36	21.40	-9	4,403	-0.20%
2021/01/08	60	20.46	40	20.65	20.65	20	4,303	0.46%
2021/01/07	40	20.52	40	20.10	20.10	0	4,264	0.00%
2021/01/06	20	21.00	30	20.95	20.75	-10	4,187	-0.24%
2021/01/05	2	21.50	2	22.10	21.60	0	4,125	0.00%
2021/01/04	38	22.37	36	22.38	22.15	2	4,051	0.05%
2020/12/31	2	21.00	8	20.91	21.10	-6	3,746	-0.16%
2020/12/30	25	20.56	25	20.75	20.75	0	3,693	0.00%
2020/12/29	100	22.05	69	21.43	21.25	31	3,641	0.85%
2020/12/28	11	21.55	11	21.61	21.70	0	3,379	0.00%
2020/12/25	11	20.29	21	20.45	20.40	-10	3,150	-0.32%
2020/12/24	50	20.05	40	19.95	19.95	10	3,096	0.32%
2020/12/23	45	19.84	48	20.13	20.15	-3	3,071	-0.10%
2020/12/22	8	20.90	3	21.40	20.40	5	3,005	0.17%
2020/12/21	60	22.09	60	21.77	21.65	0	2,836	0.00%
2020/12/18	7	20.74	2	20.50	20.80	5	2,502	0.20%
2020/12/15	0	0.00	0.2	19.75	19.75	-0.2	2,281	-0.01%
2020/12/14	0	0.00	0.1	19.95	19.90	-0.1	2,219	-0.01%
2020/12/11	5	19.75	0.2	19.80	19.50	4.8	2,175	0.22%
2020/12/10	14	20.30	15	20.19	20.20	-1	2,117	-0.05%
2020/12/09	28	20.71	26	20.58	20.75	2	2,056	0.10%
2020/12/08	3	19.97	2	19.90	19.75	1	1,788	0.06%
2020/12/07	15	18.88	17	18.81	18.80	-2	1,617	-0.12%
2020/12/04	20	19.31	21	19.21	19.20	-1	1,589	-0.06%
2020/12/03	2	20.10	1	19.65	19.70	1	1,583	0.06%
2020/12/02	20	19.11	20	19.20	19.20	0	1,488	0.00%
2020/12/01	10	19.15	10	19.00	19.00	0	1,470	0.00%
2020/11/30	15	19.85	85	19.81	19.75	-70	1,407	-4.97%
2020/11/27	97	19.70	285	19.85	19.80	-188	1,337	-14.05%	大賣/鉅額交易
2020/11/26	260	19.60	0	0.00	19.65	260	1,113	23.36%	大買/鉅額交易
2020/11/19	5	17.40	5	17.30	17.30	0	866	0.00%
2020/11/18	21	17.49	20	17.38	17.50	1	842	0.12%
2020/11/06	0	0.00	1	16.55	16.60	-1	802	-0.12%
2020/10/27	30	17.15	30	17.00	17.00	0	790	0.00%
2020/10/22	0	0.00	5	17.00	17.40	-5	762	-0.66%
2020/10/07	1	17.20	0	0.00	17.30	1	763	0.13%
2020/09/23	0	0.00	2	16.55	16.55	-2	788	-0.25%
2020/08/12	1	16.20	0	0.00	16.15	1	584	0.17%
2020/07/15	0	0.00	2	15.85	15.90	-2	665	-0.30%
2020/07/07	3	16.40	0	0.00	16.45	3	664	0.45%
2020/07/06	1	16.45	0	0.00	16.45	1	670	0.15%
2020/06/18	2	16.70	0	0.00	16.65	2	639	0.31%
2020/05/20	0	0.00	1	15.70	15.70	-1	630	-0.16%
2020/05/07	0	0.00	1	15.75	15.80	-1	582	-0.17%
2020/05/06	2	16.05	0	0.00	15.80	2	584	0.34%
2020/04/30	0	0.00	5	16.00	16.10	-5	571	-0.88%
2020/04/29	0	0.00	15	15.72	15.75	-15	574	-2.61%
2020/04/28	0	0.00	5	15.45	15.45	-5	569	-0.88%
2020/04/21	10	15.15	10	15.60	14.85	0	550	0.00%
2020/04/16	10	15.18	0	0.00	15.20	10	522	1.91%
2020/04/15	15	15.22	0	0.00	15.35	15	515	2.91%
2020/03/19	1	12.30	0	0.00	12.30	1	456	0.22%
2020/03/13	1	13.60	0	0.00	13.70	1	410	0.24%
2020/02/03	1	15.85	0	0.00	15.80	1	379	0.26%
2020/01/08	0	0.00	3	17.70	17.70	-3	364	-0.82%
2020/01/02	0	0.00	3	17.90	17.85	-3	374	-0.80%
2019/09/19	1	20.00	0	0.00	20.05	1	1,463	0.07%
2019/09/02	0	0.00	1	20.75	20.75	-1	1,447	-0.07%
2019/08/29	0	0.00	7	20.09	20.35	-7	1,441	-0.49%
2019/08/27	0	0.00	1	19.20	19.20	-1	1,433	-0.07%
2019/08/21	2	20.90	0	0.00	21.05	2	1,439	0.14%
2019/08/19	1	21.10	0	0.00	21.20	1	1,419	0.07%
2019/08/13	1	20.60	0	0.00	20.55	1	1,431	0.07%
2019/08/08	0	0.00	2	20.85	20.75	-2	1,415	-0.14%
2019/08/07	5	21.00	2	20.93	20.85	3	1,422	0.21%
2019/08/02	1	22.20	0	0.00	22.15	1	1,398	0.07%
2019/08/01	3	22.30	0	0.00	22.50	3	1,406	0.21%
2019/07/29	0	0.00	1	22.70	22.70	-1	1,494	-0.07%
2019/07/26	2	22.40	1	22.70	22.35	1	1,515	0.07%
2019/07/25	0	0.00	2	22.35	22.70	-2	1,514	-0.13%
2019/07/24	0	0.00	2	23.35	23.00	-2	1,528	-0.13%
2019/07/22	0	0.00	3	23.85	23.70	-3	1,505	-0.20%
2019/07/19	2	22.80	0	0.00	22.95	2	1,445	0.14%
2019/07/18	2	22.65	4	22.99	21.95	-2	1,396	-0.14%
2019/07/17	1	22.00	2	21.83	22.00	-1	1,277	-0.08%
2019/07/15	0	0.00	5	21.25	21.25	-5	1,254	-0.40%
2019/07/10	0	0.00	1	20.85	20.95	-1	1,234	-0.08%
2019/07/05	1	20.70	0	0.00	20.75	1	1,210	0.08%
2019/07/04	0	0.00	1	20.35	20.40	-1	1,175	-0.09%
2019/06/26	1	19.90	0	0.00	20.00	1	1,078	0.09%
2019/06/18	0	0.00	3	19.30	19.20	-3	1,059	-0.28%
2019/06/14	5	19.10	0	0.00	19.10	5	1,062	0.47%
2019/06/10	0	0.00	10	19.50	19.55	-10	1,042	-0.96%
2019/05/31	2	19.80	0	0.00	19.85	2	1,015	0.20%
2019/05/09	0	0.00	5	18.65	18.60	-5	945	-0.53%
2019/05/07	0	0.00	1	19.75	19.25	-1	932	-0.11%
2019/05/06	1	19.75	0	0.00	19.30	1	869	0.12%
2019/05/02	2	19.55	0	0.00	19.55	2	807	0.25%
2019/04/30	5	19.35	1	19.30	19.45	4	793	0.50%
2019/04/29	1	19.20	0	0.00	19.20	1	745	0.13%
2019/03/28	1	17.95	0	0.00	18.35	1	727	0.14%
2019/02/19	0	0.00	4	17.95	17.95	-4	1,337	-0.30%
2019/02/12	0	0.00	1	17.65	17.60	-1	1,484	-0.07%
2019/01/29	1	17.50	0	0.00	17.50	1	1,519	0.07%
2018/12/25	4	19.10	0	0.00	19.05	4	3,445	0.12%
2018/12/17	0	0.00	7	20.34	20.35	-7	3,707	-0.19%
2018/12/14	0	0.00	10	19.55	19.65	-10	3,655	-0.27%
2018/12/13	0	0.00	1	19.65	19.60	-1	3,658	-0.03%
2018/12/07	0	0.00	2	19.60	19.80	-2	3,677	-0.05%
2018/12/04	1	19.80	0	0.00	19.75	1	3,693	0.03%
2018/12/03	25	20.38	25	20.17	20.25	0	3,685	0.00%
2018/11/28	0	0.00	1	19.75	19.75	-1	3,633	-0.03%
2018/11/22	10	19.20	2	18.75	18.70	8	3,498	0.23%
2018/11/21	1	18.85	0	0.00	19.10	1	3,509	0.03%
2018/11/19	5	19.39	1	19.50	19.45	4	3,557	0.11%
2018/11/16	7	19.25	0	0.00	19.35	7	3,673	0.19%
2018/11/09	1	18.55	0	0.00	18.05	1	3,556	0.03%
2018/11/02	0	0.00	3	19.55	19.60	-3	3,536	-0.08%
2018/10/30	2	20.40	0	0.00	20.30	2	3,537	0.06%
2018/10/29	1	20.25	1	20.40	20.45	0	3,537	0.00%
2018/10/26	6	21.03	7	20.25	20.10	-1	3,525	-0.03%
2018/10/25	7	20.29	6	20.37	20.70	1	3,489	0.03%
2018/10/24	60	21.36	3	22.35	21.30	57	3,446	1.65%
2018/10/23	5	22.36	4	22.41	22.40	1	3,474	0.03%
2018/10/22	3	22.70	12	22.35	22.30	-9	3,481	-0.26%
2018/10/19	1	22.65	1	23.00	22.45	0	3,512	0.00%
2018/10/18	1	23.15	4	22.90	23.20	-3	3,458	-0.09%
2018/10/17	3	22.75	3	22.88	22.70	0	3,434	0.00%
2018/10/16	7	22.99	65	23.08	22.65	-58	3,311	-1.75%
2018/10/15	196	22.50	156	22.70	23.00	40	3,053	1.31%	大買/大賣/
2018/10/12	0	0.00	27	20.75	20.95	-27	2,696	-1.00%
2018/10/11	0	0.00	2	20.45	20.45	-2	2,621	-0.08%
2018/10/08	1	20.95	0	0.00	21.05	1	2,512	0.04%
2018/10/03	0	0.00	5	20.55	21.00	-5	2,309	-0.22%
2018/10/01	1	20.15	2	19.95	20.20	-1	2,141	-0.05%
2018/09/28	16	19.82	12	19.78	19.80	4	2,085	0.19%
2018/09/27	9.1	19.90	2	19.75	19.95	7.1	2,015	0.35%
2018/08/30	10	18.75	10	18.60	18.65	0	1,712	0.00%
2018/08/28	0	0.00	1	19.10	18.85	-1	1,702	-0.06%
2018/08/27	1	19.65	21	19.60	19.65	-20	1,668	-1.20%
2018/08/24	0.4	19.40	0	0.00	19.40	0.4	1,635	0.02%
2018/08/23	8	21.10	7	20.26	20.15	1	1,591	0.06%
2018/08/20	0	0.00	2	19.35	19.30	-2	1,370	-0.15%
2018/08/13	0	0.00	2	18.85	18.30	-2	1,265	-0.16%
2018/08/03	1	19.90	0	0.00	19.90	1	1,114	0.09%
2018/08/01	0	0.00	1	19.85	19.45	-1	1,072	-0.09%
2018/07/30	0	0.00	1	20.00	19.60	-1	1,032	-0.10%
2018/07/27	0	0.00	11	19.38	19.70	-11	926	-1.19%
2018/07/26	12.5	19.15	1	19.30	19.50	11.5	884	1.30%
2018/07/25	1	18.85	1	18.75	18.45	0	855	0.00%
2018/07/24	1	18.60	0	0.00	18.75	1	843	0.12%
2018/07/17	20	17.43	0	0.00	17.50	20	775	2.58%
2018/07/06	0	0.00	1	16.70	16.70	-1	738	-0.14%
2018/06/11	1	17.65	0	0.00	17.70	1	771	0.13%
2018/06/08	1	17.45	5	17.50	17.35	-4	738	-0.54%
2018/06/06	0	0.00	3	17.10	17.05	-3	712	-0.42%
2018/05/31	1	16.55	0	0.00	16.85	1	696	0.14%
2018/05/02	30	17.05	30	17.49	17.05	0	679	0.00%
2018/04/27	0	0.00	10	16.60	16.35	-10	581	-1.72%
2018/04/26	10	16.67	0	0.00	16.60	10	583	1.71%
2018/04/23	0.7	16.35	0	0.00	16.45	0.7	529	0.13%
2018/04/02	1	15.90	0	0.00	15.90	1	579	0.17%
2018/03/31	0.1	15.70	0	0.00	15.70	0.1	582	0.02%
2018/03/06	0	0.00	1	15.55	15.60	-1	1,126	-0.09%
2018/01/05	0	0.00	11	16.85	16.80	-11	1,181	-0.93%
2018/01/04	11	16.50	0	0.00	16.50	11	1,174	0.94%