台航 (2617)-元大-文心興安券商分點個股進出

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
29.50
漲跌
--
漲幅
0.00%
成交量
541張
產業
上市航運類股
465人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台航 (2617)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/12/12	0.1	30.25	0	0.00	30.10	0.1	824	0.01%
2024/12/09	0	0.00	1	31.50	31.10	-1	802	-0.12%
2024/12/06	1	31.00	0	0.00	30.80	1	788	0.13%
2024/11/25	1	32.25	0	0.00	32.25	1	785	0.13%
2024/11/21	0	0.00	1	32.74	32.55	-1	789	-0.13%
2024/11/19	0	0.00	1	32.85	32.85	-1	776	-0.13%
2024/11/14	1	32.20	1	32.50	32.15	0	765	0.00%
2024/11/13	0.1	32.50	0	0.00	32.50	0.1	757	0.01%
2024/11/11	0	0.00	1	31.95	32.30	-1	731	-0.14%
2024/11/07	0	0.00	0.1	31.75	31.70	-0.1	723	-0.01%
2024/11/06	1.1	31.47	0	0.00	31.60	1.1	732	0.15%
2024/09/30	1	33.65	0	0.00	32.60	1	1,199	0.08%
2024/09/27	3	32.72	3	32.55	32.85	0	1,286	0.00%
2024/09/25	0	0.00	1	32.05	32.50	-1	1,298	-0.08%
2024/09/23	0	0.00	3	31.45	31.50	-3	1,291	-0.23%
2024/09/20	1	31.55	2	31.55	31.35	-1	1,312	-0.08%
2024/09/19	1	31.25	0	0.00	31.30	1	1,329	0.08%
2024/09/18	2	30.95	0	0.00	30.95	2	1,346	0.15%
2024/09/16	3	31.00	0	0.00	31.00	3	1,422	0.21%
2024/09/11	0	0.00	8	30.60	30.45	-8	1,486	-0.54%
2024/09/04	1.2	30.50	0	0.00	30.45	1.2	1,774	0.07%
2024/08/06	0.1	31.20	0	0.00	31.55	0.1	3,551	0.00%
2024/07/19	3	33.75	0	0.00	33.25	3	4,329	0.07%
2024/07/17	1	36.30	2	36.38	36.35	-1	4,233	-0.02%
2024/07/16	1	36.70	0	0.00	36.55	1	4,216	0.02%
2024/07/12	1	36.90	0	0.00	36.90	1	4,220	0.02%
2024/07/09	3	36.77	1	36.70	36.85	2	4,227	0.05%
2024/07/08	0	0.00	1	37.20	37.10	-1	4,222	-0.02%
2024/07/05	1	38.10	0	0.00	38.00	1	4,192	0.02%
2024/07/04	1	39.15	1	39.15	38.90	0	4,159	0.00%
2024/07/03	2	39.80	3	40.05	40.10	-1	4,120	-0.02%
2024/06/21	4	37.58	0	0.00	37.90	4	3,890	0.10%
2024/06/19	2	36.45	0	0.00	36.50	2	3,823	0.05%
2024/06/13	1	36.55	0	0.00	35.95	1	3,792	0.03%
2024/06/12	2	36.15	1	36.10	36.20	1	3,790	0.03%
2024/06/11	1	37.50	0	0.00	37.50	1	3,728	0.03%
2024/06/07	1	39.40	15	39.64	39.20	-14	3,650	-0.38%
2024/06/06	1	38.70	5	38.58	38.80	-4	3,609	-0.11%
2024/06/05	6	38.28	5	38.30	38.30	1	3,562	0.03%
2024/06/03	0	0.00	1	37.95	37.95	-1	3,539	-0.03%
2024/05/29	3	38.50	4	38.36	38.45	-1	3,525	-0.03%
2024/05/28	18	37.96	107	38.55	38.40	-89	3,478	-2.56%	大賣/
2024/05/27	15	36.85	15	37.35	37.25	0	3,437	0.00%
2024/05/22	1	36.20	0	0.00	36.45	1	3,511	0.03%
2024/05/21	1	36.20	0	0.00	36.30	1	3,624	0.03%
2024/05/20	0	0.00	4	36.63	36.70	-4	3,832	-0.10%
2024/05/16	30	37.15	45	37.41	37.55	-15	3,812	-0.39%
2024/05/15	35	37.67	9	37.77	37.15	26	3,768	0.69%
2024/05/14	58	38.16	35	38.77	38.30	23	3,678	0.63%
2024/05/13	64	38.79	4	38.90	37.80	60	3,518	1.71%
2024/05/10	6	37.42	6	37.84	38.25	0	3,075	0.00%
2024/05/09	0	0.00	12	37.38	37.05	-12	2,865	-0.42%
2024/05/08	18	37.76	11	38.74	36.65	7	2,786	0.25%
2024/05/07	2	36.43	1	36.50	36.25	1	2,475	0.04%
2024/05/06	0	0.00	0.4	35.75	35.70	-0.4	2,460	-0.02%
2024/05/02	3	36.78	1	36.30	36.35	2	2,388	0.08%
2024/04/30	4	37.46	4	37.24	37.20	0	2,293	0.00%
2024/04/26	0	0.00	3	36.07	36.20	-3	2,124	-0.14%
2024/04/22	0	0.00	1	35.45	34.80	-1	2,062	-0.05%
2024/04/19	2	34.80	2	35.03	34.70	0	2,033	0.00%
2024/04/09	0	0.00	0	34.90	34.80	0	2,300	0.00%
2024/04/02	0	0.00	4	34.40	34.45	-4	2,331	-0.17%
2024/03/29	1	34.30	0	0.00	34.40	1	2,377	0.04%
2024/03/25	1	35.10	0	0.00	35.15	1	2,585	0.04%
2024/03/21	0	0.00	7	35.15	35.15	-7	2,763	-0.25%
2024/03/18	0	0.00	2	34.85	34.90	-2	2,841	-0.07%
2024/03/15	0	0.00	3.2	35.34	35.00	-3.2	2,857	-0.11%
2024/03/14	0	0.00	1	36.20	36.15	-1	2,858	-0.04%
2024/03/13	0.1	35.83	1	36.15	36.00	-0.9	2,884	-0.03%
2024/03/12	0.2	36.10	11.2	36.02	36.25	-11.1	2,971	-0.37%
2024/03/08	0	35.00	0	0.00	35.20	0	3,765	0.00%
2024/03/05	1	35.80	1	35.50	35.55	0	4,158	0.00%
2024/03/04	4	35.45	1	35.00	35.50	3	4,159	0.07%
2024/03/01	1	35.00	0	0.00	35.35	1	4,255	0.02%
2024/02/29	1.1	35.41	2	35.20	35.45	-0.9	4,256	-0.02%
2024/02/27	3	34.77	0	0.00	34.60	3	4,184	0.07%
2024/02/26	3	35.17	6	35.33	35.20	-3	4,109	-0.07%
2024/02/23	12	35.14	3	35.20	35.05	9	4,054	0.22%
2024/02/22	1	35.25	1	35.40	35.50	0	3,989	0.00%
2024/02/21	5	34.72	3	34.17	34.75	2	3,847	0.05%
2024/02/20	3	32.98	0	0.00	33.00	3	3,619	0.08%
2024/02/19	0	0.00	1	32.40	32.70	-1	3,601	-0.03%
2024/02/05	1	31.55	0	0.00	31.50	1	3,612	0.03%
2024/02/02	1	32.00	0	0.00	31.95	1	3,602	0.03%
2024/02/01	0	0.00	1	32.60	32.30	-1	3,601	-0.03%
2024/01/24	5	32.20	0	0.00	32.25	5	3,635	0.14%
2024/01/18	0	0.00	5	31.40	31.75	-5	3,628	-0.14%
2024/01/17	0	0.00	1	31.40	31.40	-1	3,618	-0.03%
2024/01/12	1	32.00	0	0.00	31.80	1	3,603	0.03%
2024/01/10	0	0.00	2	31.98	31.90	-2	3,623	-0.06%
2024/01/09	1	32.70	41	32.66	32.65	-40	3,590	-1.11%
2024/01/08	1	33.90	1	34.20	34.20	0	3,515	0.00%
2024/01/05	1	34.30	1	34.30	34.80	0	3,472	0.00%
2024/01/04	0	0.00	2.1	34.49	34.35	-2.1	3,415	-0.06%
2024/01/03	6.1	33.62	3	33.60	33.60	3.1	3,315	0.09%
2024/01/02	0	0.00	1	33.65	33.40	-1	3,299	-0.03%
2023/12/29	1	33.00	0	0.00	33.00	1	3,257	0.03%
2023/12/27	2.4	33.61	0	0.00	33.20	2.4	3,245	0.07%
2023/12/26	0	0.00	10	33.20	33.45	-10	3,237	-0.31%
2023/12/22	4	33.93	0	0.00	33.95	4	3,163	0.13%
2023/12/21	0	0.00	1.1	34.24	34.25	-1.1	3,115	-0.04%
2023/12/20	0.1	33.55	0	0.00	33.55	0.1	3,018	0.00%
2023/12/19	1	32.80	0	0.00	33.10	1	3,008	0.03%
2023/12/18	1	33.14	0	0.00	33.50	1	3,000	0.03%
2023/12/15	0	0.00	7	32.71	32.55	-7	2,974	-0.24%
2023/12/14	2	32.38	12	32.40	32.45	-10	3,010	-0.33%
2023/12/13	2	33.58	1	33.20	33.10	1	2,998	0.03%
2023/12/12	1	33.40	1	33.20	33.15	0	3,037	0.00%
2023/12/07	2	33.65	1	34.05	33.95	1	2,922	0.03%
2023/12/06	14	35.10	3	35.15	35.50	11	2,807	0.39%
2023/12/05	33	36.88	28	36.84	36.05	5	2,630	0.19%
2023/12/04	20	34.28	29	34.30	35.35	-9	1,913	-0.47%
2023/12/01	12	32.18	3	32.11	32.15	9	1,618	0.55%
2023/11/30	2	31.50	4	31.73	31.30	-2	1,476	-0.14%
2023/11/29	1	30.90	0.2	31.00	30.85	0.8	1,438	0.06%
2023/11/28	5.2	31.38	7	31.13	31.00	-1.8	1,408	-0.12%
2023/11/27	9	30.31	7	30.54	29.90	2	1,276	0.16%
2023/11/24	0	0.00	1	29.65	29.70	-1	1,243	-0.08%
2023/11/22	0	0.00	1	29.30	29.25	-1	1,248	-0.08%
2023/11/21	0	0.00	2	29.65	29.50	-2	1,250	-0.16%
2023/11/14	2	29.25	0	0.00	28.90	2	1,580	0.13%
2023/11/03	0	0.00	1	28.20	28.50	-1	1,606	-0.06%
2023/10/31	5	27.85	0	0.00	27.40	5	1,594	0.31%
2023/10/26	2	28.15	1	28.25	28.35	1	1,604	0.06%
2023/10/19	0	0.00	1	29.25	29.25	-1	1,652	-0.06%
2023/10/18	6	28.53	0	0.00	28.85	6	1,638	0.37%
2023/10/17	5	28.60	0	0.00	28.55	5	1,625	0.31%
2023/10/12	1	28.85	0	0.00	29.10	1	1,705	0.06%
2023/10/05	5	28.60	0	0.00	28.55	5	1,726	0.29%
2023/10/04	5	28.55	1	28.55	28.50	4	1,743	0.23%
2023/10/03	5	28.80	0	0.00	28.65	5	1,768	0.28%
2023/10/02	2	29.20	0	0.00	28.95	2	1,771	0.11%
2023/09/28	3	29.35	0	0.00	29.35	3	1,771	0.17%
2023/09/27	2	29.10	2	29.38	29.20	0	1,793	0.00%
2023/09/22	0	0.00	1	29.50	29.60	-1	1,873	-0.05%
2023/09/21	10	30.43	0	0.00	30.20	10	1,862	0.54%
2023/09/20	1	31.40	2.1	30.98	30.70	-1.1	1,819	-0.06%
2023/09/18	0.1	30.00	9	29.49	30.00	-8.9	1,641	-0.54%
2023/09/15	3	29.33	5	29.54	29.60	-2	1,605	-0.12%
2023/09/14	0	0.00	1	28.60	28.65	-1	1,524	-0.07%
2023/09/13	3	27.77	0	0.00	27.75	3	1,504	0.20%
2023/09/06	1	28.10	0	0.00	28.10	1	1,558	0.06%
2023/09/05	5	28.48	0	0.00	28.40	5	1,576	0.32%
2023/09/04	2	28.50	0	0.00	28.50	2	1,593	0.13%
2023/09/01	1	28.25	0	0.00	28.25	1	1,607	0.06%
2023/08/24	4	28.60	3	28.58	28.55	1	1,615	0.06%
2023/08/23	14	29.27	5	28.90	28.95	9	1,600	0.56%
2023/08/22	3	29.20	0	0.00	29.25	3	1,598	0.19%
2023/08/18	1	30.80	10	30.63	30.50	-9	1,499	-0.60%
2023/08/17	0	0.00	3	27.50	28.10	-3	1,287	-0.23%
2023/08/16	0	0.00	1	26.90	26.90	-1	1,242	-0.08%
2023/08/14	0	0.00	1	26.30	26.30	-1	1,231	-0.08%
2023/08/11	6	26.83	1	26.80	26.85	5	1,222	0.41%
2023/08/09	2	26.90	1	27.00	26.85	1	1,211	0.08%
2023/08/08	0	0.00	2	27.30	27.25	-2	1,191	-0.17%
2023/08/07	0	0.00	2	27.40	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	0	0.00	4	27.75	27.60	-4	1,186	-0.34%
2023/07/25	5	26.99	1	26.95	27.05	4	1,174	0.34%
2023/07/24	1	27.40	0	0.00	27.30	1	1,159	0.09%
2023/07/21	0	0.00	4	28.10	28.15	-4	1,150	-0.35%
2023/07/19	1	30.55	5	30.84	30.55	-4	1,140	-0.35%
2023/07/18	1	30.95	1	30.70	30.70	0	1,114	0.00%
2023/07/17	1	30.60	0	0.00	30.80	1	1,092	0.09%
2023/07/14	1	30.65	0	0.00	30.65	1	1,082	0.09%
2023/07/13	1	30.51	1	30.60	30.50	0	1,086	0.00%
2023/07/10	3	31.30	0	0.00	31.20	3	1,056	0.28%
2023/07/06	0	0.00	3	31.50	31.60	-3	1,029	-0.29%
2023/07/05	0	0.00	1	31.95	31.70	-1	1,040	-0.10%
2023/07/04	0	0.00	20	31.60	31.65	-20	1,049	-1.91%
2023/07/03	5	31.49	1	31.65	31.75	4	1,028	0.39%
2023/06/30	20	30.50	0	0.00	30.50	20	976	2.05%
2023/06/29	1	30.00	0	0.00	30.05	1	972	0.10%
2023/06/27	3	30.48	0	0.00	30.45	3	988	0.30%
2023/06/26	2	30.55	0	0.00	30.45	2	1,006	0.20%
2023/06/19	1	30.65	0	0.00	30.60	1	1,098	0.09%
2023/06/16	5	31.20	5	31.18	31.05	0	1,104	0.00%
2023/06/15	2	31.10	0	0.00	31.10	2	1,102	0.18%
2023/06/14	2	30.70	0	0.00	30.80	2	1,114	0.18%
2023/06/12	0	0.00	1	30.25	30.20	-1	1,162	-0.09%
2023/06/02	2	29.00	0	0.00	29.10	2	1,623	0.12%
2023/06/01	0	0.00	1	28.80	28.85	-1	1,674	-0.06%
2023/05/30	0	29.30	0	0.00	29.10	0	1,857	0.00%
2023/05/26	0	0.00	3	29.30	29.00	-3	2,088	-0.14%
2023/05/25	1	29.85	0	0.00	29.80	1	2,169	0.05%
2023/05/12	0	0.00	1	30.00	30.00	-1	2,215	-0.05%
2023/05/04	0	30.50	4	30.29	30.30	-4	2,242	-0.18%
2023/04/26	0	0.00	3	30.70	30.95	-3	2,240	-0.13%
2023/04/17	0	0.00	2	32.85	32.90	-2	2,239	-0.09%
2023/04/14	0	32.45	0	0.00	32.70	0	2,246	0.00%
2023/04/13	1	32.50	2	32.55	32.60	-1	2,242	-0.04%
2023/04/11	1	32.25	0	0.00	32.35	1	2,241	0.04%
2023/04/10	2	32.70	4	32.55	32.40	-2	2,240	-0.09%
2023/04/07	3	32.03	1	31.90	32.20	2	2,218	0.09%
2023/04/06	0	0.00	13	31.65	31.65	-13	2,199	-0.59%
2023/03/31	1	31.10	0	0.00	31.05	1	2,197	0.05%
2023/03/30	1	30.80	0	0.00	30.80	1	2,339	0.04%
2023/03/29	0	0.00	2	31.05	30.75	-2	2,367	-0.08%
2023/03/28	1	31.25	0	0.00	31.00	1	2,381	0.04%
2023/03/27	5	31.05	0	0.00	31.50	5	2,422	0.21%
2023/03/24	0	30.90	0	0.00	30.85	0	2,456	0.00%
2023/03/23	14	30.95	0	0.00	30.90	14	2,457	0.57%
2023/03/22	2	33.08	1	33.15	32.55	1	2,390	0.04%
2023/03/21	1	33.00	5	33.00	33.10	-4	2,383	-0.17%
2023/03/20	1	33.50	1	33.35	33.10	0	2,379	0.00%
2023/03/17	3	33.30	3	33.45	33.40	0	2,379	0.00%
2023/03/16	3	33.20	4	33.33	33.05	-1	2,365	-0.04%
2023/03/15	3	33.25	3	33.65	33.15	0	2,335	0.00%
2023/03/14	0	0.00	6	33.00	33.35	-6	2,310	-0.26%
2023/03/13	4	33.50	20	33.10	33.40	-16	2,270	-0.70%
2023/03/10	11	34.36	3	33.95	33.75	8	2,230	0.36%
2023/03/09	29	34.21	16	34.36	34.30	13	2,144	0.61%
2023/03/08	9	33.67	27	33.80	33.55	-18	2,054	-0.88%
2023/03/07	42	34.13	49	33.02	33.85	-7	1,981	-0.36%
2023/03/06	1	32.10	10	31.75	31.95	-9	1,855	-0.48%
2023/03/03	56	31.78	44	31.46	32.10	12	1,825	0.66%
2023/03/02	40	31.19	18	31.39	31.25	22	1,743	1.26%
2023/03/01	4	29.70	30	30.58	29.85	-26	1,635	-1.59%
2023/02/24	30	29.89	26.2	29.66	30.00	3.8	1,533	0.25%
2023/02/23	25.3	29.13	1	29.30	28.85	24.3	1,399	1.73%
2023/02/22	2	27.73	1	27.80	27.80	1	1,295	0.08%
2023/02/16	0	0.00	2	27.10	27.10	-2	1,288	-0.16%
2023/02/09	1	27.20	0	0.00	27.20	1	1,357	0.07%
2023/02/08	1	27.10	0	0.00	27.10	1	1,358	0.07%
2023/02/06	0	0.00	2	27.10	27.05	-2	1,362	-0.15%
2023/02/03	0	0.00	1	27.15	27.20	-1	1,364	-0.07%
2023/02/02	0	0.00	2	27.03	27.30	-2	1,360	-0.15%
2023/01/17	0	0.00	5	26.05	26.15	-5	1,315	-0.38%
2023/01/10	0	0.00	5	25.85	25.90	-5	1,317	-0.38%
2023/01/09	1	25.90	0	0.00	25.90	1	1,326	0.08%
2023/01/05	2	26.30	5	26.10	25.85	-3	1,355	-0.22%
2023/01/03	2	26.65	0	0.00	26.70	2	1,330	0.15%
2022/12/30	1	26.90	0	0.00	26.90	1	1,337	0.07%
2022/12/29	2	26.30	0	0.00	26.30	2	1,340	0.15%
2022/12/27	1	26.55	0	0.00	26.55	1	1,363	0.07%
2022/12/26	0	0.00	1	26.70	26.70	-1	1,371	-0.07%
2022/12/22	3	28.20	6	27.68	27.60	-3	1,373	-0.22%
2022/12/16	1	27.35	0	0.00	27.30	1	1,276	0.08%
2022/12/14	2	26.30	0	0.00	26.30	2	1,301	0.15%
2022/12/13	3	26.75	1	26.60	26.65	2	1,301	0.15%
2022/12/09	0	0.00	1	26.50	26.65	-1	1,336	-0.07%
2022/12/01	4	26.80	1	27.00	26.70	3	1,458	0.21%
2022/11/30	0	0.00	1	26.40	26.45	-1	1,440	-0.07%
2022/11/29	3	26.23	3	26.13	26.25	0	1,441	0.00%
2022/11/28	21	26.10	20	26.00	26.00	1	1,450	0.07%
2022/11/25	5	25.75	2	25.90	25.80	3	1,429	0.21%
2022/11/23	2	25.30	0	0.00	25.20	2	1,417	0.14%
2022/11/16	0	0.00	2	25.55	25.50	-2	1,445	-0.14%
2022/11/15	2	25.65	0	0.00	25.60	2	1,442	0.14%
2022/11/11	0	0.00	0	25.15	25.15	0	1,440	0.00%
2022/11/07	0	0.00	1	24.35	24.50	-1	1,425	-0.07%
2022/11/04	3	23.75	3	23.78	23.70	0	1,435	0.00%
2022/11/02	1	23.45	0	0.00	23.25	1	1,484	0.07%
2022/10/27	1	24.05	0	0.00	24.15	1	1,482	0.07%
2022/10/17	0	0.00	1	23.70	23.85	-1	1,563	-0.06%
2022/10/13	1	24.00	0	0.00	23.60	1	1,626	0.06%
2022/10/11	0	0.00	1	25.20	25.20	-1	1,624	-0.06%
2022/10/07	1	26.50	0	0.00	26.15	1	1,626	0.06%
2022/10/04	0	0.00	1	25.70	26.05	-1	1,676	-0.06%
2022/10/03	2	24.93	1	25.35	25.25	1	1,672	0.06%
2022/09/29	0	0.00	1	25.40	24.85	-1	1,677	-0.06%
2022/09/28	1	25.00	0	0.00	24.55	1	1,683	0.06%
2022/09/26	1	26.50	0	0.00	26.65	1	1,662	0.06%
2022/09/23	1	28.90	2	28.60	28.25	-1	1,662	-0.06%
2022/09/22	1	28.15	0	0.00	27.90	1	1,623	0.06%
2022/09/21	0	0.00	1	28.35	28.15	-1	1,606	-0.06%
2022/09/19	0	0.00	3	27.20	27.10	-3	1,615	-0.19%
2022/09/16	2	28.30	1	28.40	28.50	1	1,617	0.06%
2022/09/15	0	0.00	28	28.70	28.40	-28	1,656	-1.69%
2022/09/14	3	27.35	3	27.35	27.35	0	1,641	0.00%
2022/09/12	1	26.45	0	0.00	26.45	1	1,712	0.06%
2022/09/02	0	0.00	3	26.42	26.20	-3	1,821	-0.16%
2022/09/01	1	26.80	0	0.00	26.80	1	1,814	0.06%
2022/08/26	28	28.90	0	0.00	28.90	28	1,844	1.52%
2022/08/18	4	29.56	3	29.63	29.65	1	2,087	0.05%
2022/08/16	3	29.30	0	0.00	29.20	3	2,214	0.14%
2022/08/11	1	29.50	0	0.00	29.05	1	2,316	0.04%
2022/08/03	0	0.00	0	28.05	27.70	0	2,408	0.00%
2022/08/02	1	27.90	1	27.95	28.05	0	2,468	0.00%
2022/08/01	0	0.00	1	28.50	28.65	-1	2,518	-0.04%
2022/07/27	2	28.73	1	28.65	28.75	1	2,804	0.04%
2022/07/26	0	28.45	0	0.00	28.30	0	2,891	0.00%
2022/07/21	4	28.29	3	27.77	28.00	1	3,129	0.03%
2022/07/20	1	27.35	0	0.00	27.40	1	3,133	0.03%
2022/07/19	1	27.00	1	27.05	27.20	0	3,201	0.00%
2022/07/11	0	0.00	2	28.68	28.85	-2	3,917	-0.05%
2022/07/05	1	28.10	0	0.00	28.25	1	4,013	0.02%
2022/07/01	0	0.00	2	28.30	27.05	-2	4,030	-0.05%
2022/06/30	1	29.05	0	0.00	28.80	1	4,026	0.02%
2022/06/27	3	30.82	1	30.20	31.15	2	4,038	0.05%
2022/06/24	1	28.95	1	29.00	29.05	0	4,014	0.00%
2022/06/23	1	28.00	2	28.30	28.25	-1	3,997	-0.03%
2022/06/20	2	31.15	0	0.00	29.50	2	3,901	0.05%
2022/06/16	1	33.55	0	0.00	33.30	1	3,810	0.03%
2022/06/14	1	34.35	2	34.08	34.45	-1	3,818	-0.03%
2022/06/13	0	0.00	10	35.05	34.95	-10	3,855	-0.26%
2022/06/09	0	0.00	1	36.80	36.80	-1	4,105	-0.02%
2022/06/08	0	0.00	1	37.40	37.35	-1	4,189	-0.02%
2022/06/07	0	0.00	2	37.20	37.35	-2	4,563	-0.04%
2022/06/02	1	37.60	0	0.00	37.35	1	4,711	0.02%
2022/05/30	2	37.68	1	37.80	37.85	1	5,023	0.02%
2022/05/26	2	37.85	16	37.73	37.80	-14	5,552	-0.25%
2022/05/25	0	0.00	2	36.73	36.90	-2	5,826	-0.03%
2022/05/24	1	36.30	0	0.00	36.15	1	5,823	0.02%
2022/05/23	4	36.08	4	35.95	35.70	0	5,800	0.00%
2022/05/20	0	34.45	0	0.00	34.30	0	5,765	0.00%
2022/05/19	1	33.50	2	33.50	33.85	-1	5,912	-0.02%
2022/05/18	2	34.70	0	0.00	34.65	2	5,928	0.03%
2022/05/16	1	35.15	0	0.00	35.15	1	5,894	0.02%
2022/05/12	1	35.60	0	0.00	35.00	1	5,865	0.02%
2022/05/10	5	36.80	5	36.80	36.45	0	5,829	0.00%
2022/05/09	6	36.53	0	0.00	36.40	6	5,782	0.10%
2022/05/06	1	37.45	1	37.75	37.80	0	5,754	0.00%
2022/05/05	4	38.08	1	37.90	38.15	3	5,736	0.05%
2022/05/04	6	38.11	9	38.21	37.95	-3	5,665	-0.05%
2022/05/03	8	36.38	7	36.35	36.95	1	5,519	0.02%
2022/04/29	3	37.97	5	37.93	37.75	-2	5,440	-0.04%
2022/04/28	18	36.02	11	36.05	36.20	7	5,269	0.13%
2022/04/27	4	36.04	2	36.25	35.45	2	5,215	0.04%
2022/04/26	19	37.08	12	36.93	36.05	7	5,199	0.13%
2022/04/25	5	36.44	4	36.75	36.40	1	5,137	0.02%
2022/04/22	7	38.69	2	38.50	38.70	5	5,069	0.10%
2022/04/21	2	39.20	8	38.82	39.00	-6	4,998	-0.12%
2022/04/20	23	38.95	26	38.60	38.40	-3	4,826	-0.06%
2022/04/19	2	37.08	0	0.00	36.85	2	4,454	0.04%
2022/04/18	5	36.42	0	0.00	35.75	5	4,411	0.11%
2022/04/15	5	37.28	3	37.32	37.05	2	4,384	0.05%
2022/04/14	0	0.00	3	36.90	36.85	-3	4,347	-0.07%
2022/04/13	0	0.00	2	36.80	36.75	-2	4,339	-0.05%
2022/04/12	1	35.80	0	0.00	35.70	1	4,323	0.02%
2022/04/11	5	37.27	3	37.03	36.55	2	4,313	0.05%
2022/04/07	0	0.00	1	36.70	35.20	-1	4,266	-0.02%
2022/03/31	0	0.00	1	36.45	36.20	-1	4,237	-0.02%
2022/03/30	3	35.88	0	0.00	36.15	3	4,257	0.07%
2022/03/25	0	0.00	7	34.80	34.85	-7	4,305	-0.16%
2022/03/24	0	0.00	3	35.65	35.65	-3	4,309	-0.07%
2022/03/18	8	35.92	12	36.00	36.05	-4	4,515	-0.09%
2022/03/17	2	36.05	1	36.20	36.05	1	4,523	0.02%
2022/03/16	5	36.21	4	36.28	35.30	1	4,524	0.02%
2022/03/15	9	37.41	3	37.20	36.15	6	4,513	0.13%
2022/03/14	0	0.00	6	37.29	37.10	-6	4,523	-0.13%
2022/03/11	5	37.07	14	37.44	37.10	-9	4,531	-0.20%
2022/03/10	8	37.56	5	37.68	37.25	3	4,535	0.07%
2022/03/09	7	35.50	8	35.30	35.95	-1	4,249	-0.02%
2022/03/08	5	34.57	0	0.00	33.60	5	4,286	0.12%
2022/03/07	3	37.32	0	0.00	35.55	3	4,270	0.07%
2022/03/04	8	37.43	5	37.77	37.35	3	4,258	0.07%
2022/03/03	4	37.16	4	36.95	37.10	0	4,153	0.00%
2022/03/02	7	37.55	10	37.77	37.05	-3	4,109	-0.07%
2022/03/01	4	36.84	20	37.18	37.00	-16	3,904	-0.41%
2022/02/25	21	37.46	24	37.23	37.70	-3	3,571	-0.08%
2022/02/24	9	35.63	4	35.54	34.30	5	3,230	0.15%
2022/02/23	0	0.00	1	36.05	35.50	-1	3,257	-0.03%
2022/02/22	1	35.15	1	34.80	34.60	0	3,247	0.00%
2022/02/21	14	36.64	10	36.73	35.55	4	3,245	0.12%
2022/02/18	12	35.54	2	35.65	35.50	10	3,135	0.32%
2022/02/15	1	34.35	0	0.00	34.00	1	3,303	0.03%
2022/02/09	2	35.00	0	0.00	35.00	2	3,916	0.05%
2022/02/08	2	34.25	0	0.00	34.55	2	3,933	0.05%
2022/02/07	1	33.80	0	0.00	33.75	1	3,988	0.03%
2022/01/24	0	0.00	2	32.30	32.30	-2	4,257	-0.05%
2022/01/21	1	33.05	0	0.00	32.40	1	4,301	0.02%
2022/01/17	0	0.00	1	34.00	34.35	-1	4,438	-0.02%
2022/01/14	1	34.05	1	34.00	34.10	0	4,507	0.00%
2022/01/12	0	0.00	3	34.57	34.60	-3	4,620	-0.06%
2022/01/11	1	35.30	1	35.60	35.00	0	4,653	0.00%
2022/01/10	1	35.95	0	0.00	35.40	1	4,749	0.02%
2022/01/05	1	36.75	2	37.00	36.65	-1	4,971	-0.02%
2021/12/29	1	37.55	0	0.00	37.30	1	5,627	0.02%
2021/12/24	0	0.00	2	37.10	37.25	-2	6,528	-0.03%
2021/12/22	1	38.25	1	38.05	38.05	0	6,735	0.00%
2021/12/21	0	0.00	1	38.60	38.30	-1	6,770	-0.01%
2021/12/20	1	37.95	1	37.65	37.60	0	6,739	0.00%
2021/12/17	0	0.00	1	38.50	38.00	-1	6,768	-0.01%
2021/12/16	1	38.00	1	37.90	37.70	0	6,719	0.00%
2021/12/15	1	38.25	0	0.00	38.10	1	6,734	0.01%
2021/12/14	2	37.18	2	37.05	36.85	0	6,737	0.00%
2021/12/13	8	38.34	2	38.20	38.25	6	6,729	0.09%
2021/12/10	1	38.25	1	38.30	38.00	0	6,800	0.00%
2021/12/09	8	38.99	4	39.08	38.95	4	6,843	0.06%
2021/12/08	12	40.13	6	39.70	39.40	6	6,923	0.09%
2021/12/07	4	38.50	5	38.76	38.85	-1	6,797	-0.01%
2021/12/06	2	38.60	7	38.19	38.35	-5	6,772	-0.07%
2021/12/03	4	37.75	0	0.00	37.10	4	6,759	0.06%
2021/12/02	1	37.55	4	38.50	38.05	-3	6,874	-0.04%
2021/12/01	0	0.00	1	36.90	37.75	-1	6,846	-0.01%
2021/11/30	0	0.00	2	37.50	37.80	-2	6,976	-0.03%
2021/11/26	2	36.20	4	36.88	35.85	-2	7,262	-0.03%
2021/11/25	1	37.40	0	0.00	37.60	1	7,363	0.01%
2021/11/24	4	37.23	3	37.27	37.30	1	7,560	0.01%
2021/11/23	4	36.88	0	0.00	36.45	4	7,707	0.05%
2021/11/22	1	37.30	3	37.53	37.25	-2	7,920	-0.03%
2021/11/18	1	36.20	11	36.22	36.60	-10	9,527	-0.10%
2021/11/17	2	36.30	0	0.00	36.35	2	10,128	0.02%
2021/11/16	1	37.50	0	0.00	37.35	1	11,082	0.01%
2021/11/15	2	36.70	0	0.00	36.25	2	12,804	0.02%
2021/11/12	0	0.00	10	37.20	37.20	-10	13,189	-0.08%
2021/11/11	5	38.28	9	38.18	37.60	-4	13,202	-0.03%
2021/11/10	4	38.29	4	38.53	38.60	0	13,197	0.00%
2021/11/09	8	37.75	5	38.16	37.70	3	13,187	0.02%
2021/11/08	1	36.20	3	36.20	37.00	-2	13,101	-0.02%
2021/11/04	3	36.95	4	35.99	35.70	-1	13,196	-0.01%
2021/11/03	10	36.89	3	36.67	36.30	7	13,227	0.05%
2021/11/02	0	0.00	1	36.00	35.75	-1	13,285	-0.01%
2021/11/01	0	0.00	5	35.40	35.10	-5	13,263	-0.04%
2021/10/29	7	35.20	18	34.49	35.05	-11	13,282	-0.08%
2021/10/28	2	34.88	2	35.15	34.60	0	13,357	0.00%
2021/10/27	3	35.00	1	34.80	34.80	2	13,479	0.01%
2021/10/26	2	35.83	5	35.84	35.55	-3	13,721	-0.02%
2021/10/25	0	0.00	1	36.00	36.10	-1	14,064	-0.01%
2021/10/22	0	0.00	11	35.28	35.10	-11	14,253	-0.08%
2021/10/21	4	37.10	11	36.98	36.30	-7	14,440	-0.05%
2021/10/20	2	37.03	6	36.37	36.15	-4	14,514	-0.03%
2021/10/19	1	36.55	1	36.90	36.80	0	14,714	0.00%
2021/10/18	2	36.83	3	36.00	36.55	-1	14,926	-0.01%
2021/10/15	1	37.15	3	37.20	37.55	-2	15,193	-0.01%
2021/10/14	1	36.55	1	36.90	37.10	0	15,365	0.00%
2021/10/13	1	37.65	2	37.30	36.60	-1	15,527	-0.01%
2021/10/12	5	37.34	3	38.38	37.10	2	16,527	0.01%
2021/10/08	15	41.00	2	40.75	40.20	13	17,224	0.08%
2021/10/07	3	39.92	1.1	40.27	40.95	1.9	17,533	0.01%
2021/10/06	2	38.88	10	37.54	37.25	-8	17,915	-0.04%
2021/10/04	16	42.99	7	41.19	38.85	9	18,607	0.05%
2021/10/01	30	44.84	14	45.12	43.10	16	19,128	0.08%
2021/09/30	12	44.68	5.2	43.63	44.80	6.8	19,679	0.03%
2021/09/29	2	43.50	1	43.75	42.60	1	20,483	0.00%
2021/09/28	0	0.00	13	43.18	43.15	-13	21,363	-0.06%
2021/09/27	1	44.70	7	45.38	44.70	-6	23,276	-0.03%
2021/09/24	5	45.27	1	45.75	45.40	4	25,526	0.02%
2021/09/23	11	44.83	6	44.88	44.40	5	26,866	0.02%
2021/09/22	0	0.00	1	44.00	44.00	-1	28,031	0.00%
2021/09/17	1	44.70	1	45.15	45.05	0	29,307	0.00%
2021/09/16	1	45.50	4	45.35	44.75	-3	30,352	-0.01%
2021/09/15	2	45.40	8	45.39	45.65	-6	31,814	-0.02%
2021/09/14	0	0.00	1	45.10	44.75	-1	32,592	0.00%
2021/09/13	3	46.50	3	46.78	45.65	0	34,744	0.00%
2021/09/10	0	0.00	1	45.25	45.75	-1	34,972	0.00%
2021/09/09	4	45.91	2	45.28	45.10	2	35,510	0.01%
2021/09/08	10	45.70	13	45.89	46.40	-3	36,297	-0.01%
2021/09/07	11	46.84	5	46.60	45.80	6	37,140	0.02%
2021/09/06	0	0.00	54	46.09	45.05	-54	37,787	-0.14%
2021/09/03	12	47.51	16	47.24	47.40	-4	38,385	-0.01%
2021/09/02	14	48.46	8	48.38	48.70	6	38,491	0.02%
2021/09/01	6	48.58	1	49.25	47.45	5	39,147	0.01%
2021/08/31	2	51.05	2	51.25	50.10	0	39,133	0.00%
2021/08/30	6	53.32	6	53.05	51.40	0	39,309	0.00%
2021/08/27	7	52.11	10.2	51.64	50.90	-3.2	39,498	-0.01%
2021/08/26	13	53.95	15	53.85	53.30	-2	40,366	0.00%
2021/08/25	16	53.23	66.1	53.06	54.00	-50.1	40,832	-0.12%
2021/08/24	130.1	54.79	70	54.77	53.50	60.1	40,500	0.15%	大買/
2021/08/23	12	52.18	11	52.32	52.90	1	39,337	0.00%
2021/08/20	61.1	48.95	62	48.50	48.10	-0.9	38,826	0.00%
2021/08/19	96.1	50.52	70	51.05	49.25	26.1	37,905	0.07%
2021/08/18	47	44.50	35.2	45.33	47.85	11.8	36,185	0.03%
2021/08/17	6	44.20	9	44.28	43.50	-3	35,898	-0.01%
2021/08/16	5	44.47	5	44.34	43.35	0	36,036	0.00%
2021/08/13	11	45.45	5	45.53	44.80	6	36,035	0.02%
2021/08/12	5	43.81	7	44.34	45.25	-2	35,960	-0.01%
2021/08/11	4	44.19	4	43.78	43.15	0	36,021	0.00%
2021/08/10	1	45.65	2	46.18	44.25	-1	36,403	0.00%
2021/08/09	6	46.12	3.1	46.40	45.00	3	36,597	0.01%
2021/08/06	26	46.63	23.1	46.68	45.70	2.9	36,906	0.01%
2021/08/05	4.1	45.14	4	44.99	44.10	0.1	36,977	0.00%
2021/08/04	9	45.33	8	45.56	45.45	1	37,239	0.00%
2021/08/03	12	45.23	9	45.23	45.35	3	37,965	0.01%
2021/08/02	5.2	44.52	17	44.02	45.60	-11.8	38,908	-0.03%
2021/07/30	9.1	46.17	11	44.97	44.50	-1.9	39,585	0.00%
2021/07/29	8	47.31	4	46.58	47.95	4	40,372	0.01%
2021/07/28	16	44.79	23.2	44.25	44.35	-7.2	40,923	-0.02%
2021/07/27	4	46.71	8	46.11	44.60	-4	42,247	-0.01%
2021/07/26	12	48.90	4	49.19	48.00	8	42,885	0.02%
2021/07/23	10	50.68	6.5	50.50	50.00	3.5	43,277	0.01%
2021/07/22	50.2	49.43	39	49.75	48.70	11.2	43,697	0.03%
2021/07/21	19.3	52.80	32	52.51	50.00	-12.7	44,865	-0.03%
2021/07/20	12	54.21	7	53.70	53.90	5	44,736	0.01%
2021/07/19	14	57.35	13	56.30	56.40	1	45,062	0.00%
2021/07/16	74	59.79	42.5	59.40	57.00	31.5	45,618	0.07%
2021/07/15	29	58.12	42	59.09	59.50	-13	45,165	-0.03%
2021/07/14	18	56.28	21	55.87	54.10	-3	44,444	-0.01%
2021/07/13	23.4	59.25	33	60.32	57.90	-9.6	43,927	-0.02%
2021/07/12	25	62.86	10	63.58	61.70	15	43,658	0.03%
2021/07/09	19	64.04	35	64.78	63.00	-16	43,275	-0.04%
2021/07/08	48	67.26	31	67.06	66.40	17	43,108	0.04%
2021/07/07	63	67.04	54.3	67.82	66.50	8.7	42,533	0.02%
2021/07/06	60.2	69.28	67.3	68.50	66.90	-7.1	41,570	-0.02%
2021/07/05	41.5	69.97	51.3	69.36	67.80	-9.8	40,676	-0.02%
2021/07/02	126.1	74.54	121	74.82	73.80	5.1	39,759	0.01%	大買/大賣/
2021/07/01	96.1	70.53	94.1	70.42	71.90	2	37,866	0.01%
2021/06/30	25.1	62.45	51.1	63.81	65.50	-26	35,676	-0.07%
2021/06/29	92	62.32	53	62.84	59.60	39	34,377	0.11%
2021/06/28	45	61.92	52.6	61.56	62.00	-7.6	33,307	-0.02%
2021/06/25	39	59.32	37	59.23	58.10	2	32,053	0.01%
2021/06/24	65	58.16	92	57.11	57.70	-27	31,133	-0.09%
2021/06/23	50.2	57.50	42.2	57.91	55.90	8.1	29,731	0.03%
2021/06/22	116	61.71	78	61.89	62.10	38	28,969	0.13%	大買/
2021/06/21	13	56.57	7.1	57.30	57.30	6	26,873	0.02%
2021/06/18	28	50.03	42.1	51.37	52.10	-14.1	26,952	-0.05%
2021/06/17	44	46.58	57	46.92	47.40	-13	26,789	-0.05%
2021/06/16	43.1	46.62	39	46.85	44.85	4.1	26,399	0.02%
2021/06/15	53	45.90	23	45.98	46.50	30	25,661	0.12%
2021/06/11	20	43.71	29	44.15	43.75	-9	24,840	-0.04%
2021/06/10	4	41.90	2	42.65	42.05	2	24,204	0.01%
2021/06/09	26	43.86	14	43.91	42.75	12	24,087	0.05%
2021/06/08	3	42.80	13.4	42.26	43.60	-10.4	23,307	-0.04%
2021/06/07	6.5	40.20	8	40.02	39.65	-1.5	23,151	-0.01%
2021/06/04	23	44.88	17	44.74	42.60	6	22,848	0.03%
2021/06/03	44.1	46.86	34	46.88	46.00	10.1	22,487	0.04%
2021/06/02	16	44.88	12	45.20	46.20	4	21,492	0.02%
2021/06/01	1	39.35	9	40.01	42.00	-8	20,843	-0.04%
2021/05/31	0	0.00	6	38.86	38.20	-6	20,722	-0.03%
2021/05/28	5	37.17	1.1	36.80	38.40	3.9	20,617	0.02%
2021/05/27	4.1	36.55	3	37.05	36.40	1.1	20,505	0.01%
2021/05/26	0	36.00	1	36.80	35.85	-1	20,438	0.00%
2021/05/25	15	36.12	5	37.65	36.00	10	20,370	0.05%
2021/05/24	7	36.19	8	38.07	37.55	-1	20,229	0.00%
2021/05/21	3	34.53	0	0.00	35.40	3	20,027	0.01%
2021/05/20	1.5	34.03	0	0.00	32.20	1.5	19,942	0.01%
2021/05/19	3	33.47	17	32.60	35.00	-14	19,994	-0.07%
2021/05/18	39	32.16	40	32.24	33.00	-1	19,882	-0.01%
2021/05/17	6.1	30.64	10	30.59	30.00	-4	19,380	-0.02%
2021/05/14	12	34.28	3	36.43	33.30	9	19,113	0.05%
2021/05/13	17	37.15	16	37.23	37.00	1	18,689	0.01%
2021/05/12	16	41.35	0	0.00	41.10	16	18,363	0.09%
2021/05/11	18.1	49.89	18	49.29	45.65	0.1	18,059	0.00%
2021/05/10	60.6	51.00	48	51.77	50.70	12.6	17,286	0.07%
2021/05/07	28	47.33	26	47.72	48.65	2	16,230	0.01%
2021/05/06	49	49.04	30	49.10	48.70	19	15,395	0.12%
2021/05/05	8	45.44	60	45.58	46.85	-52	14,341	-0.36%
2021/05/04	74	47.13	77	46.81	42.60	-3	13,422	-0.02%
2021/05/03	40	46.15	30	45.81	46.35	10.1	11,865	0.08%
2021/04/29	17	40.06	32	40.42	42.15	-15	10,976	-0.14%
2021/04/28	28	41.30	18	41.08	40.45	10	10,444	0.10%
2021/04/27	45	41.44	49.5	41.84	41.15	-4.5	9,815	-0.05%
2021/04/26	5	36.29	18.5	37.71	38.35	-13.5	8,392	-0.16%
2021/04/23	56.5	36.00	7	37.03	34.90	49.5	8,181	0.61%
2021/04/22	17	38.24	10	39.51	37.70	7	7,717	0.09%
2021/04/21	9	35.99	31.5	36.40	36.55	-22.5	6,984	-0.32%
2021/04/20	6	33.25	5	33.25	33.25	1	6,430	0.02%
2021/04/19	8	30.25	1	30.25	30.25	7	6,433	0.11%
2021/04/16	27	26.29	5	27.10	27.50	22	6,441	0.34%
2021/04/14	3	25.35	18	25.33	25.10	-15	6,147	-0.24%
2021/04/13	5	24.80	25	24.96	25.00	-20	5,884	-0.34%
2021/04/12	0	0.00	13.2	24.36	24.45	-13.2	5,737	-0.23%
2021/04/09	1	23.80	0	0.00	23.80	1	5,901	0.02%
2021/04/08	7	24.16	3	24.18	24.15	4	5,884	0.07%
2021/04/07	15	24.03	0.2	24.30	24.15	14.8	5,875	0.25%
2021/04/06	6	23.85	0	0.00	23.95	6	6,068	0.10%
2021/04/01	3	23.67	0	0.00	23.70	3	6,187	0.05%
2021/03/31	0	0.00	2	24.80	24.00	-2	6,138	-0.03%
2021/03/30	9	23.93	0	0.00	24.15	9	6,039	0.15%
2021/03/29	3	24.27	2	24.25	24.50	1	6,021	0.02%
2021/03/26	11	23.26	4	23.30	23.30	7	6,007	0.12%
2021/03/25	2	22.93	0	0.00	22.80	2	6,218	0.03%
2021/03/24	6.4	23.95	0	0.00	23.75	6.4	6,263	0.10%
2021/03/23	8	24.08	1	24.00	23.95	7	6,132	0.11%
2021/03/22	2	24.35	16	24.78	25.40	-14	5,703	-0.25%
2021/03/19	6	22.98	27	22.75	23.10	-21	5,313	-0.40%
2021/03/18	16	21.61	0	0.00	22.10	16	4,872	0.33%
2021/03/17	2	20.95	30	21.06	21.05	-28	4,723	-0.59%
2021/03/16	8	21.30	14	21.27	21.30	-6	4,744	-0.13%
2021/03/15	1	21.10	0	0.00	21.60	1	4,931	0.02%
2021/03/12	14	20.53	5	20.55	20.65	9	4,930	0.18%
2021/03/11	1	20.25	0	0.00	20.10	1	4,846	0.02%
2021/03/08	14	20.24	19	20.07	19.95	-5	4,910	-0.10%
2021/03/05	35	20.14	0	0.00	19.85	35	4,905	0.71%
2021/02/24	0	0.00	1	20.15	20.00	-1	5,354	-0.02%
2021/02/22	0	0.00	1	20.40	20.45	-1	5,318	-0.02%
2021/02/19	5	20.30	0	0.00	20.35	5	5,282	0.09%
2021/02/18	3	19.75	6	19.73	19.90	-3	5,096	-0.06%
2021/02/02	1	18.10	1	18.25	18.20	0	5,077	0.00%
2021/01/26	1	18.55	0	0.00	18.50	1	4,975	0.02%
2021/01/25	2	18.80	1	19.10	18.75	1	4,949	0.02%
2021/01/19	1	19.35	0	0.00	19.30	1	4,835	0.02%
2021/01/15	1	20.30	0	0.00	20.10	1	4,777	0.02%
2021/01/14	0	0.00	1	21.45	21.05	-1	4,714	-0.02%
2021/01/12	2	20.68	1	20.80	20.55	1	4,503	0.02%
2021/01/05	2	21.43	2	21.53	21.60	0	4,125	0.00%
2021/01/04	10	22.39	10	22.54	22.15	0	4,051	0.00%
2020/12/29	11	21.15	3	22.12	21.25	8	3,641	0.22%
2020/12/28	8	21.71	7	21.64	21.70	1	3,379	0.03%
2020/12/24	0	0.00	2	20.30	19.95	-2	3,096	-0.06%
2020/12/23	1	19.80	1	19.70	20.15	0	3,071	0.00%
2020/12/22	6	21.12	3	21.27	20.40	3	3,005	0.10%
2020/12/21	6	22.00	5	21.80	21.65	1	2,836	0.04%
2020/12/18	6	20.29	14	20.58	20.80	-8	2,502	-0.32%
2020/12/16	0	0.00	3	20.05	19.80	-3	2,315	-0.13%
2020/12/15	2	20.03	2	20.40	19.75	0	2,281	0.00%
2020/12/14	0	0.00	8	20.10	19.90	-8	2,219	-0.36%
2020/12/11	2	19.70	2	19.25	19.50	0	2,175	0.00%
2020/12/10	9	20.16	3	20.27	20.20	6	2,117	0.28%
2020/12/09	1	20.45	22	20.77	20.75	-21	2,056	-1.02%
2020/12/08	15	19.78	0	0.00	19.75	15	1,788	0.84%
2020/12/07	0	0.00	3	18.90	18.80	-3	1,617	-0.19%
2020/12/04	5	19.20	0	0.00	19.20	5	1,589	0.31%
2020/12/03	18	19.94	28	20.01	19.70	-10	1,583	-0.63%
2020/12/02	5	19.35	1	19.15	19.20	4	1,488	0.27%
2020/12/01	6	19.09	0	0.00	19.00	6	1,470	0.41%
2020/11/30	3	19.80	6	20.08	19.75	-3	1,407	-0.21%
2020/11/27	17	19.65	2	19.85	19.80	15	1,337	1.12%
2020/11/26	0	0.00	25	18.93	19.65	-25	1,113	-2.25%
2020/11/25	0	0.00	4	18.00	17.90	-4	881	-0.45%
2020/11/23	0	0.00	6	17.65	17.55	-6	850	-0.71%
2020/11/17	0	0.00	5	17.05	17.15	-5	816	-0.61%
2020/11/16	1	17.10	1	16.95	17.15	0	822	0.00%
2020/11/13	1	17.00	0	0.00	17.05	1	836	0.12%
2020/11/05	1	16.55	0	0.00	16.65	1	803	0.12%
2020/10/26	1	17.35	0	0.00	17.25	1	780	0.13%
2020/10/12	1	16.65	0	0.00	16.75	1	764	0.13%
2020/09/08	2	17.43	0	0.00	17.10	2	804	0.25%
2020/09/07	0	0.00	1	17.55	17.65	-1	778	-0.13%
2020/09/04	2	16.95	0	0.00	17.00	2	743	0.27%
2020/09/02	0	0.00	1	17.15	17.15	-1	740	-0.13%
2020/08/27	1	17.10	0	0.00	17.00	1	752	0.13%
2020/08/21	2	16.60	0	0.00	16.65	2	694	0.29%
2020/08/19	3	17.17	0	0.00	17.05	3	676	0.44%
2020/08/18	0	0.00	2	16.90	16.95	-2	651	-0.31%
2020/08/12	2	16.20	0	0.00	16.15	2	584	0.34%
2020/08/11	1	16.00	2	16.00	16.00	-1	576	-0.17%
2020/08/06	0	0.00	1	15.80	15.80	-1	582	-0.17%
2020/07/23	1	15.70	0	0.00	15.70	1	651	0.15%
2020/07/16	1	15.75	0	0.00	15.75	1	670	0.15%
2020/07/09	2	16.25	0	0.00	16.25	2	667	0.30%
2020/07/03	2	17.00	0	0.00	17.00	2	653	0.31%
2020/07/02	0	0.00	1	16.90	17.00	-1	646	-0.15%
2020/06/30	1	16.65	0	0.00	16.70	1	643	0.16%
2020/06/29	1	16.60	0	0.00	16.65	1	652	0.15%
2020/06/22	0	0.00	2	16.70	16.80	-2	651	-0.31%
2020/06/09	0	0.00	6	16.80	16.70	-6	664	-0.90%
2020/06/05	5	16.64	0	0.00	16.60	5	658	0.76%
2020/05/08	1	15.75	0	0.00	15.70	1	576	0.17%
2020/05/06	5	16.06	7	15.89	15.80	-2	584	-0.34%
2020/05/04	2	15.75	0	0.00	15.70	2	571	0.35%
2020/04/23	1	15.05	0	0.00	15.05	1	569	0.18%
2020/04/21	12	15.28	6	15.61	14.85	6	550	1.09%
2020/04/08	1	14.35	0	0.00	14.40	1	489	0.20%
2020/03/25	1	13.30	0	0.00	13.30	1	462	0.22%
2020/03/24	5	12.80	0	0.00	12.75	5	457	1.09%
2020/03/13	0	0.00	2	13.60	13.70	-2	410	-0.49%
2020/03/10	1	15.20	2	15.25	15.50	-1	378	-0.26%
2020/02/21	2	16.55	0	0.00	16.45	2	344	0.58%
2020/02/10	1	16.55	0	0.00	16.55	1	375	0.27%
2020/02/05	2	15.93	2	15.93	15.90	0	371	0.00%
2020/02/03	1	15.80	0	0.00	15.80	1	379	0.26%
2020/01/30	1	16.80	0	0.00	16.75	1	354	0.28%
2020/01/16	2	17.85	0	0.00	17.85	2	343	0.58%
2019/12/13	1	17.75	0	0.00	17.75	1	470	0.21%
2019/12/12	1	17.80	0	0.00	17.85	1	472	0.21%
2019/12/06	1	18.00	0	0.00	18.00	1	491	0.20%
2019/11/20	2	17.90	0	0.00	17.90	2	602	0.33%
2019/11/12	1	17.75	0	0.00	17.85	1	690	0.14%
2019/11/11	1	17.80	1	17.95	17.75	0	703	0.00%
2019/11/08	2	18.03	1	17.95	18.00	1	721	0.14%
2019/11/07	3	18.20	0	0.00	18.05	3	728	0.41%
2019/10/31	0	0.00	1	18.50	18.45	-1	785	-0.13%
2019/10/03	1	18.70	0	0.00	18.90	1	1,316	0.08%
2019/09/27	1	19.20	0	0.00	19.10	1	1,361	0.07%
2019/09/24	0	0.00	1	19.35	19.50	-1	1,366	-0.07%
2019/09/06	1	20.40	0	0.00	20.20	1	1,465	0.07%
2019/09/05	1	20.75	0	0.00	20.75	1	1,460	0.07%
2019/09/03	2	20.90	0	0.00	20.80	2	1,459	0.14%
2019/08/26	0	0.00	1	19.25	19.25	-1	1,441	-0.07%
2019/08/23	2	19.60	0	0.00	19.60	2	1,452	0.14%
2019/08/14	0	0.00	1	20.80	20.70	-1	1,441	-0.07%
2019/08/13	0	0.00	10	20.55	20.55	-10	1,431	-0.70%
2019/08/08	1	20.80	0	0.00	20.75	1	1,415	0.07%
2019/08/07	1	20.90	0	0.00	20.85	1	1,422	0.07%
2019/08/06	0	0.00	1	21.10	21.10	-1	1,417	-0.07%
2019/08/05	5	21.73	0	0.00	21.45	5	1,409	0.35%
2019/08/02	8	22.13	2	22.15	22.15	6	1,398	0.43%
2019/08/01	2	22.25	1	22.40	22.50	1	1,406	0.07%
2019/07/25	2	22.65	1	22.70	22.70	1	1,514	0.07%
2019/07/23	1	23.20	30	23.18	23.75	-29	1,536	-1.89%
2019/07/22	31	23.80	3	23.77	23.70	28	1,505	1.86%
2019/07/19	16	22.81	2	22.33	22.95	14	1,445	0.97%
2019/07/18	1	22.50	3	22.27	21.95	-2	1,396	-0.14%
2019/07/17	1	21.85	0	0.00	22.00	1	1,277	0.08%
2019/07/11	0	0.00	1	21.10	21.15	-1	1,244	-0.08%
2019/07/09	1	20.70	0	0.00	20.80	1	1,228	0.08%
2019/07/05	2	20.65	1	20.75	20.75	1	1,210	0.08%
2019/07/04	2	20.30	1	20.35	20.40	1	1,175	0.09%
2019/07/02	1	19.80	0	0.00	20.05	1	1,158	0.09%
2019/06/27	1	20.20	0	0.00	19.95	1	1,127	0.09%
2019/06/14	0	0.00	327	19.11	19.10	-327	1,062	-30.78%	大賣/鉅額交易
2019/06/13	21	19.20	0	0.00	19.20	21	1,055	1.99%
2019/06/12	8	19.40	0	0.00	19.40	8	1,053	0.76%
2019/06/11	0	0.00	230	19.41	19.35	-230	1,055	-21.79%	大賣/鉅額交易
2019/06/06	0	0.00	70	19.42	19.40	-70	1,041	-6.72%
2019/06/05	0	0.00	181	19.48	19.40	-181	1,033	-17.51%	大賣/鉅額交易
2019/06/03	302	19.53	0	0.00	19.45	302	1,031	29.29%	大買/鉅額交易
2019/05/31	18	19.85	0	0.00	19.85	18	1,015	1.77%
2019/05/21	3	19.38	4	19.51	19.50	-1	994	-0.10%
2019/05/17	69	18.92	0	0.00	18.95	69	966	7.14%
2019/05/16	53	18.90	0	0.00	18.90	53	965	5.49%
2019/05/13	38	18.43	0	0.00	18.50	38	956	3.97%
2019/05/10	172	18.41	0	0.00	18.45	172	954	18.02%	大買/鉅額交易
2019/05/09	128	18.59	0	0.00	18.60	128	945	13.54%	大買/鉅額交易
2019/05/07	1	19.20	1	19.65	19.25	0	932	0.00%
2019/05/02	0	0.00	3	19.55	19.55	-3	807	-0.37%
2019/04/29	3	19.00	0	0.00	19.20	3	745	0.40%
2019/04/19	1	18.35	0	0.00	18.35	1	747	0.13%
2019/04/18	1	18.40	0	0.00	18.35	1	747	0.13%
2019/04/12	2	18.10	0	0.00	18.00	2	734	0.27%
2019/04/10	1	18.15	0	0.00	18.20	1	735	0.14%
2019/04/09	1	18.20	0	0.00	18.25	1	723	0.14%
2019/04/08	2	18.23	0	0.00	18.25	2	725	0.28%
2019/04/02	1	18.10	0	0.00	18.05	1	736	0.14%
2019/04/01	0	0.00	77	18.21	18.05	-77	739	-10.42%
2019/03/29	61	18.23	0	0.00	18.20	61	739	8.25%
2019/03/28	16	17.95	0	0.00	18.35	16	727	2.20%
2019/03/14	0	0.00	2	17.85	17.70	-2	859	-0.23%
2019/02/21	0	0.00	2	17.90	17.95	-2	1,215	-0.16%
2019/02/13	0	0.00	1	17.65	17.75	-1	1,427	-0.07%
2019/02/12	0	0.00	2	17.40	17.60	-2	1,484	-0.13%
2019/01/30	1	17.40	0	0.00	17.60	1	1,505	0.07%
2019/01/22	5	17.85	0	0.00	17.80	5	1,640	0.30%
2019/01/18	1	17.90	0	0.00	17.90	1	1,724	0.06%
2019/01/17	0	0.00	5	17.85	17.85	-5	1,783	-0.28%
2018/12/28	0	0.00	2	19.00	19.00	-2	3,217	-0.06%
2018/12/26	0	0.00	1	19.10	18.85	-1	3,331	-0.03%
2018/12/22	1	19.75	0	0.00	19.70	1	3,529	0.03%
2018/12/20	0	0.00	1	19.80	19.80	-1	3,685	-0.03%
2018/12/18	0	0.00	10	20.45	20.45	-10	3,742	-0.27%
2018/12/17	5	20.30	0	0.00	20.35	5	3,707	0.13%
2018/12/14	0	0.00	1	19.60	19.65	-1	3,655	-0.03%
2018/12/13	0	0.00	1	19.55	19.60	-1	3,658	-0.03%
2018/12/12	1	19.65	1	19.70	19.65	0	3,677	0.00%
2018/12/05	0	0.00	20	19.30	19.45	-20	3,689	-0.54%
2018/12/03	0	0.00	2	20.25	20.25	-2	3,685	-0.05%
2018/11/30	0	0.00	1	19.70	19.80	-1	3,647	-0.03%
2018/11/28	0	0.00	3	19.77	19.75	-3	3,633	-0.08%
2018/11/26	11	18.86	3	18.95	18.95	8	3,552	0.23%
2018/11/22	1	19.25	0	0.00	18.70	1	3,498	0.03%
2018/11/21	0	0.00	2	19.05	19.10	-2	3,509	-0.06%
2018/11/20	0	0.00	1	19.15	19.10	-1	3,529	-0.03%
2018/11/19	1	19.35	0	0.00	19.45	1	3,557	0.03%
2018/11/16	18	19.03	6	19.07	19.35	12	3,673	0.33%
2018/11/15	1	18.50	1	18.85	18.60	0	3,628	0.00%
2018/11/14	3	18.32	0	0.00	18.35	3	3,574	0.08%
2018/11/09	8	18.03	0	0.00	18.05	8	3,556	0.22%
2018/11/07	0	0.00	1	19.60	19.40	-1	3,534	-0.03%
2018/11/06	0	0.00	1	19.30	19.30	-1	3,567	-0.03%
2018/11/05	1	19.65	2	20.03	19.65	-1	3,562	-0.03%
2018/11/02	1	19.55	1	19.15	19.60	0	3,536	0.00%
2018/10/26	1	21.15	1	20.85	20.10	0	3,525	0.00%
2018/10/25	4	20.56	6	20.66	20.70	-2	3,489	-0.06%
2018/10/24	0	0.00	1	22.40	21.30	-1	3,446	-0.03%
2018/10/23	3	22.35	1	22.60	22.40	2	3,474	0.06%
2018/10/22	1	22.35	4	22.51	22.30	-3	3,481	-0.09%
2018/10/19	8	22.83	10	23.01	22.45	-2	3,512	-0.06%
2018/10/18	2	23.00	8	23.13	23.20	-6	3,458	-0.17%
2018/10/17	11	23.00	9	22.62	22.70	2	3,434	0.06%
2018/10/16	10	22.50	4	22.43	22.65	6	3,311	0.18%
2018/10/15	14	22.45	15	22.29	23.00	-1	3,053	-0.03%
2018/10/12	3	20.75	2	20.85	20.95	1	2,696	0.04%
2018/10/11	1	20.10	1	20.25	20.45	0	2,621	0.00%
2018/10/09	1	21.05	1	21.20	21.30	0	2,591	0.00%
2018/10/08	10	20.85	9	20.88	21.05	1	2,512	0.04%
2018/10/05	4	19.90	1	20.95	20.00	3	2,423	0.12%
2018/10/04	0	0.00	2	21.00	21.15	-2	2,366	-0.08%
2018/10/03	1	20.60	0	0.00	21.00	1	2,309	0.04%
2018/10/02	0	0.00	1	20.15	20.35	-1	2,188	-0.05%
2018/10/01	0	0.00	1	20.20	20.20	-1	2,141	-0.05%
2018/09/28	2	19.70	0	0.00	19.80	2	2,085	0.10%
2018/09/27	1	19.90	3	19.70	19.95	-2	2,015	-0.10%
2018/09/26	1	19.30	2	19.30	19.20	-1	1,915	-0.05%
2018/09/25	2	19.05	3	19.25	19.20	-1	1,870	-0.05%
2018/09/21	1	18.40	1	18.65	18.55	0	1,830	0.00%
2018/09/19	1	18.15	0	0.00	18.25	1	1,808	0.06%
2018/09/18	4	18.30	15	18.26	18.10	-11	1,802	-0.61%
2018/09/12	0	0.00	5	18.10	18.10	-5	1,754	-0.28%
2018/09/11	2	17.65	2	17.83	17.75	0	1,735	0.00%
2018/09/10	7	17.94	6	17.73	17.50	1	1,734	0.06%
2018/09/07	2	17.95	2	17.80	17.75	0	1,716	0.00%
2018/09/06	1	17.45	0	0.00	17.50	1	1,710	0.06%
2018/09/05	0	0.00	2	18.00	18.00	-2	1,685	-0.12%
2018/09/03	0	0.00	1	18.50	18.35	-1	1,704	-0.06%
2018/08/31	1	18.45	0	0.00	18.45	1	1,724	0.06%
2018/08/30	0	0.00	1	18.65	18.65	-1	1,712	-0.06%
2018/08/28	4	18.95	1	18.75	18.85	3	1,702	0.18%
2018/08/24	9	19.32	0	0.00	19.40	9	1,635	0.55%
2018/08/23	6	20.66	4	21.10	20.15	2	1,591	0.13%
2018/08/22	0	0.00	1	20.15	20.45	-1	1,449	-0.07%
2018/08/21	2	19.35	0	0.00	19.45	2	1,380	0.14%
2018/08/14	10	18.60	0	0.00	19.10	10	1,290	0.77%
2018/08/13	5	18.59	0	0.00	18.30	5	1,265	0.39%
2018/08/08	0	0.00	1	19.90	19.90	-1	1,217	-0.08%
2018/08/07	2	19.75	0	0.00	19.90	2	1,204	0.17%
2018/08/06	4	19.99	0	0.00	20.25	4	1,172	0.34%
2018/07/30	7	19.79	2	20.48	19.60	5	1,032	0.48%
2018/07/27	2	19.10	7	19.41	19.70	-5	926	-0.54%
2018/07/26	5	19.30	2	19.55	19.50	3	884	0.34%
2018/07/25	4	18.75	0	0.00	18.45	4	855	0.47%
2018/07/24	2	18.50	0	0.00	18.75	2	843	0.24%
2018/07/11	6	16.45	0	0.00	16.50	6	723	0.83%
2018/06/19	0	0.00	20	17.19	16.90	-20	777	-2.57%
2018/06/13	1	17.55	0	0.00	17.50	1	761	0.13%
2018/06/11	11	17.56	0	0.00	17.70	11	771	1.43%
2018/06/08	2	17.50	5	17.48	17.35	-3	738	-0.41%
2018/06/07	2	17.18	0	0.00	17.15	2	713	0.28%
2018/06/06	5	17.08	0	0.00	17.05	5	712	0.70%
2018/06/04	2	17.00	0	0.00	17.00	2	707	0.28%
2018/05/21	0	0.00	3	16.80	16.85	-3	695	-0.43%
2018/05/15	3	16.83	0	0.00	16.80	3	697	0.43%
2018/05/08	0	0.00	1	16.65	16.65	-1	698	-0.14%
2018/05/07	1	16.90	0	0.00	16.75	1	698	0.14%
2018/05/03	1	16.70	0	0.00	16.85	1	688	0.15%
2018/04/30	7	16.94	4	17.01	17.00	3	611	0.49%
2018/04/27	4	16.38	0	0.00	16.35	4	581	0.69%
2018/04/24	20	16.45	0	0.00	16.35	20	556	3.60%
2018/04/19	0	0.00	4	15.95	15.90	-4	524	-0.76%
2018/04/17	2	15.90	0	0.00	15.75	2	536	0.37%
2018/04/13	2	16.35	0	0.00	16.20	2	554	0.36%
2018/04/03	8	15.85	0	0.00	15.90	8	575	1.39%
2018/03/07	0	0.00	1	15.45	15.50	-1	1,060	-0.09%
2018/02/02	0	0.00	6	16.35	16.30	-6	1,154	-0.52%
2018/02/01	0	0.00	2	16.50	16.55	-2	1,154	-0.17%
2018/01/25	0	0.00	1	16.95	16.90	-1	1,148	-0.09%
2018/01/23	3	16.90	0	0.00	16.90	3	1,144	0.26%
2018/01/19	1	16.65	0	0.00	16.55	1	1,143	0.09%
2018/01/17	1	16.40	0	0.00	16.45	1	1,174	0.09%
2018/01/02	4	16.80	0	0.00	17.10	4	1,167	0.34%