台航 (2617)-群益金鼎-嘉義券商分點個股進出

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
36.70
漲跌
▼0.20
漲幅
-0.54%
成交量
1,793張
產業
上市航運類股
470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－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	37.30	0	0.00	36.90	1	3,841	0.03%
2024/05/16	4	37.48	7	37.64	37.55	-3	3,812	-0.08%
2024/05/15	5	37.45	4	37.60	37.15	1	3,768	0.03%
2024/05/14	15	38.52	7	38.49	38.30	8	3,678	0.22%
2024/05/13	26	38.99	25	38.66	37.80	1	3,518	0.03%
2024/05/09	86	37.15	0	0.00	37.05	86	2,865	3.00%
2024/05/08	0	0.00	6	39.72	36.65	-6	2,786	-0.22%
2024/05/07	0	0.00	14	36.44	36.25	-14	2,475	-0.57%
2024/05/06	4	35.79	1	36.25	35.70	3	2,460	0.12%
2024/05/03	0	0.00	5	36.54	36.00	-5	2,426	-0.21%
2024/05/02	17	36.44	1	36.40	36.35	16	2,388	0.67%
2024/04/30	5	37.20	7	37.29	37.20	-2	2,293	-0.09%
2024/04/29	2	37.15	3	37.25	36.80	-1	2,212	-0.05%
2024/04/26	2	36.15	0	0.00	36.20	2	2,124	0.09%
2024/04/22	0	0.00	1	35.35	34.80	-1	2,062	-0.05%
2024/04/19	1	34.45	2	34.58	34.70	-1	2,033	-0.05%
2024/04/18	1	34.35	0	0.00	34.25	1	1,998	0.05%
2024/04/09	0	0.00	1	34.95	34.80	-1	2,300	-0.04%
2024/04/08	1	34.10	0	0.00	34.35	1	2,324	0.04%
2024/04/01	0	0.00	0.1	34.85	34.70	-0.1	2,350	0.00%
2024/03/22	0	0.00	1	34.75	34.85	-1	2,630	-0.04%
2024/03/21	1	35.15	0	0.00	35.15	1	2,763	0.04%
2024/03/20	0	0.00	2	35.20	35.15	-2	2,774	-0.07%
2024/03/15	2	35.20	0	0.00	35.00	2	2,857	0.07%
2024/03/14	0	0.00	1	36.05	36.15	-1	2,858	-0.03%
2024/03/13	1	36.00	0	0.00	36.00	1	2,884	0.03%
2024/03/12	0	0.00	18.1	36.15	36.25	-18.1	2,971	-0.61%
2024/03/11	1	35.55	1	35.50	35.70	0	3,085	0.00%
2024/03/08	0	0.00	24	35.02	35.20	-24	3,765	-0.64%
2024/03/07	3	34.97	5	34.99	35.00	-2	4,019	-0.05%
2024/03/06	3	35.28	1	35.50	35.25	2	4,135	0.05%
2024/03/05	3	35.52	0	0.00	35.55	3	4,158	0.07%
2024/03/04	4	34.98	1	35.10	35.50	3	4,159	0.07%
2024/03/01	5	35.17	1	35.35	35.35	4	4,255	0.09%
2024/02/29	0	0.00	2	35.55	35.45	-2	4,256	-0.05%
2024/02/27	8	34.73	8	34.71	34.60	0	4,184	0.00%
2024/02/26	6	35.38	3	35.22	35.20	3	4,109	0.07%
2024/02/23	0	0.00	8	35.39	35.05	-8	4,054	-0.20%
2024/02/22	8	35.57	9	35.51	35.50	-1	3,989	-0.03%
2024/02/21	15	34.86	15	34.83	34.75	0	3,847	0.00%
2024/02/20	0	0.00	3.5	33.07	33.00	-3.5	3,619	-0.10%
2024/02/19	0	0.00	1	32.60	32.70	-1	3,601	-0.03%
2024/02/05	5	31.46	0	0.00	31.50	5	3,612	0.14%
2024/02/01	0	0.00	30	32.58	32.30	-30	3,601	-0.83%
2024/01/31	1	32.00	2	32.20	32.35	-1	3,619	-0.03%
2024/01/30	1	32.10	0	0.00	32.15	1	3,625	0.03%
2024/01/29	0	0.00	1	32.25	32.50	-1	3,629	-0.03%
2024/01/26	2	32.10	0	0.00	32.10	2	3,627	0.06%
2024/01/25	0	0.00	1	32.25	32.20	-1	3,628	-0.03%
2024/01/24	2	32.28	0	0.00	32.25	2	3,635	0.06%
2024/01/23	2	32.05	0	0.00	32.15	2	3,650	0.05%
2024/01/22	1	31.95	0	0.00	32.30	1	3,645	0.03%
2024/01/19	0	0.00	10	32.10	32.10	-10	3,641	-0.27%
2024/01/18	0	0.00	6.5	31.43	31.75	-6.5	3,628	-0.18%
2024/01/17	1.1	31.35	16	31.50	31.40	-14.9	3,618	-0.41%
2024/01/16	5	31.57	0.5	31.75	31.55	4.5	3,607	0.12%
2024/01/15	0	0.00	2	32.18	32.05	-2	3,589	-0.06%
2024/01/12	5	32.11	17.5	32.00	31.80	-12.5	3,603	-0.35%
2024/01/11	3	31.78	9	32.11	31.90	-6	3,608	-0.17%
2024/01/10	11	31.87	0	0.00	31.90	11	3,623	0.30%
2024/01/09	12	32.85	1	32.85	32.65	11	3,590	0.31%
2024/01/08	4	34.14	5	34.35	34.20	-1	3,515	-0.03%
2024/01/05	7	34.60	11	34.42	34.80	-4	3,472	-0.12%
2024/01/04	17	34.24	19	34.25	34.35	-2	3,415	-0.06%
2024/01/03	7	33.66	8	33.58	33.60	-1	3,315	-0.03%
2024/01/02	6	33.63	8	33.69	33.40	-2	3,299	-0.06%
2023/12/28	5	32.96	2	32.90	32.95	3	3,253	0.09%
2023/12/27	6	33.51	5	33.24	33.20	1	3,245	0.03%
2023/12/26	1	33.40	0	0.00	33.45	1	3,237	0.03%
2023/12/25	3	32.72	2.5	32.72	32.70	0.5	3,211	0.02%
2023/12/22	3	33.60	1	34.00	33.95	2	3,163	0.06%
2023/12/21	0	0.00	8	34.26	34.25	-8	3,115	-0.26%
2023/12/20	1	32.95	0.5	33.45	33.55	0.5	3,018	0.02%
2023/12/19	6	32.91	7	32.82	33.10	-1	3,008	-0.03%
2023/12/18	4	33.53	6	33.28	33.50	-2	3,000	-0.07%
2023/12/15	2	32.68	0	0.00	32.55	2	2,974	0.07%
2023/12/14	6	32.58	2.5	32.52	32.45	3.5	3,010	0.12%
2023/12/13	7	33.39	0	0.00	33.10	7	2,998	0.23%
2023/12/12	0	0.00	0.5	33.25	33.15	-0.5	3,037	-0.02%
2023/12/11	7	33.28	2	33.20	33.20	5	3,034	0.16%
2023/12/08	2	33.70	2	33.76	33.65	0	2,985	0.00%
2023/12/07	2	33.90	4	34.23	33.95	-2	2,922	-0.07%
2023/12/06	20	34.74	3	34.78	35.50	17	2,807	0.61%
2023/12/05	69	37.37	9	37.73	36.05	60	2,630	2.28%
2023/12/04	7	33.50	10	34.88	35.35	-3	1,913	-0.16%
2023/12/01	3	32.53	87.9	31.84	32.15	-84.9	1,618	-5.25%
2023/11/30	1	31.65	4	31.39	31.30	-3	1,476	-0.20%
2023/11/29	2	30.88	0.5	30.95	30.85	1.5	1,438	0.10%
2023/11/28	1	31.25	9	31.01	31.00	-8	1,408	-0.57%
2023/11/27	0	0.00	1	30.50	29.90	-1	1,276	-0.08%
2023/11/21	0	0.00	1	29.65	29.50	-1	1,250	-0.08%
2023/11/14	0	0.00	1	28.95	28.90	-1	1,580	-0.06%
2023/11/13	3	29.10	3	29.00	29.00	0	1,614	0.00%
2023/11/09	0	0.00	1	28.65	28.65	-1	1,614	-0.06%
2023/11/07	0	0.00	3	28.25	28.50	-3	1,595	-0.19%
2023/11/03	0	0.00	7	28.25	28.50	-7	1,606	-0.44%
2023/11/02	1	27.35	0	0.00	27.50	1	1,596	0.06%
2023/11/01	4	27.21	4	27.21	27.20	0	1,598	0.00%
2023/10/31	4	27.60	1	27.81	27.40	3	1,594	0.19%
2023/10/30	0	0.00	1	28.15	28.30	-1	1,591	-0.06%
2023/10/25	0	0.00	1	28.40	28.50	-1	1,626	-0.06%
2023/10/24	2	28.01	2	28.00	28.35	0	1,639	0.00%
2023/10/23	3	28.55	2	28.53	28.30	1	1,640	0.06%
2023/10/20	1	28.75	0	0.00	28.90	1	1,652	0.06%
2023/10/19	0	0.00	1	29.25	29.25	-1	1,652	-0.06%
2023/10/18	0	0.00	0.5	28.80	28.85	-0.5	1,638	-0.03%
2023/10/17	0	0.00	0.3	28.77	28.55	-0.3	1,625	-0.02%
2023/10/16	0	0.00	0.2	28.80	28.80	-0.2	1,667	-0.01%
2023/10/13	1	29.25	0	0.00	29.00	1	1,693	0.06%
2023/10/12	0	0.00	1	29.15	29.10	-1	1,705	-0.06%
2023/10/06	0	0.00	1	29.05	29.10	-1	1,712	-0.06%
2023/10/05	1	28.55	0	0.00	28.55	1	1,726	0.06%
2023/10/04	2	28.53	1	28.73	28.50	1	1,743	0.06%
2023/10/02	3	28.92	0	0.00	28.95	3	1,771	0.17%
2023/09/27	1	29.20	0	0.00	29.20	1	1,793	0.06%
2023/09/22	0	0.00	1	29.80	29.60	-1	1,873	-0.05%
2023/09/20	1	30.70	0	0.00	30.70	1	1,819	0.05%
2023/09/19	1	30.65	1	30.60	30.10	0	1,699	0.00%
2023/09/15	0	0.00	1	29.80	29.60	-1	1,605	-0.06%
2023/09/13	0	0.00	1	27.70	27.75	-1	1,504	-0.07%
2023/09/12	7	27.69	6	27.70	27.70	1	1,519	0.07%
2023/09/08	0	0.00	1	28.10	27.90	-1	1,555	-0.06%
2023/09/07	1.9	27.88	0.9	27.95	27.85	1	1,555	0.06%
2023/09/06	4	28.20	0	28.30	28.10	4	1,558	0.25%
2023/09/04	3	28.14	4	28.28	28.50	-1	1,593	-0.06%
2023/09/01	1	28.25	1	28.30	28.25	0	1,607	0.00%
2023/08/29	0	0.00	1	28.15	28.25	-1	1,618	-0.06%
2023/08/28	3	28.00	2	27.98	27.90	1	1,626	0.06%
2023/08/25	1	28.50	0	0.00	28.35	1	1,620	0.06%
2023/08/24	3	28.67	2	28.65	28.55	1	1,615	0.06%
2023/08/23	1	29.10	0	0.00	28.95	1	1,600	0.06%
2023/08/22	0	0.00	1	28.75	29.25	-1	1,598	-0.06%
2023/08/21	2	29.23	0	0.00	29.10	2	1,570	0.13%
2023/08/18	1	30.80	5.2	30.79	30.50	-4.2	1,499	-0.28%
2023/08/14	0	0.00	1	26.25	26.30	-1	1,231	-0.08%
2023/08/11	1	26.85	1	27.05	26.85	0	1,222	0.00%
2023/08/10	1	26.65	2.1	26.73	26.80	-1.1	1,223	-0.09%
2023/08/08	1	27.25	0	0.00	27.25	1	1,191	0.08%
2023/08/07	1	27.35	5	27.40	27.50	-4	1,189	-0.34%
2023/08/04	0	0.00	2	27.35	27.25	-2	1,192	-0.17%
2023/08/02	0	0.00	7	27.20	27.25	-7	1,199	-0.58%
2023/08/01	0	0.00	5	27.80	27.60	-5	1,186	-0.42%
2023/07/31	0	0.00	3	27.98	27.55	-3	1,183	-0.25%
2023/07/28	2	28.45	1	28.00	28.05	1	1,198	0.08%
2023/07/27	1	27.35	0	0.00	27.70	1	1,187	0.08%
2023/07/26	0	0.00	3.1	27.12	27.10	-3.1	1,178	-0.26%
2023/07/25	2	26.95	0.9	27.00	27.05	1.1	1,174	0.09%
2023/07/24	2	27.40	4	27.43	27.30	-2	1,159	-0.17%
2023/07/21	2	28.15	0	0.00	28.15	2	1,150	0.17%
2023/07/20	1	28.30	3	28.38	28.40	-2	1,151	-0.17%
2023/07/19	13	30.82	0	0.00	30.55	13	1,140	1.14%
2023/07/18	3	30.78	2	30.80	30.70	1	1,114	0.09%
2023/07/17	1	30.85	0	0.00	30.80	1	1,092	0.09%
2023/07/14	1.2	30.77	0	0.00	30.65	1.2	1,082	0.11%
2023/07/13	1	30.65	1	30.55	30.50	0	1,086	0.00%
2023/07/10	0	31.99	0	0.00	31.20	0	1,056	0.00%
2023/07/07	0.1	31.40	0	0.00	31.20	0.1	1,031	0.01%
2023/07/06	0.2	31.60	10	31.53	31.60	-9.8	1,029	-0.95%
2023/07/05	4.1	31.82	0	0.00	31.70	4.1	1,040	0.39%
2023/07/04	12	31.71	1	31.70	31.65	11	1,049	1.05%
2023/07/03	1	31.65	1.1	31.55	31.75	-0.1	1,028	-0.01%
2023/06/28	0	0.00	1	30.30	30.25	-1	975	-0.10%
2023/06/26	0	0.00	1	30.55	30.45	-1	1,006	-0.10%
2023/06/21	1	30.45	0	0.00	30.45	1	1,021	0.10%
2023/06/20	0	0.00	1	30.50	30.50	-1	1,084	-0.09%
2023/06/19	1	30.70	1	30.95	30.60	0	1,098	0.00%
2023/06/16	1	31.25	3	31.25	31.05	-2	1,104	-0.18%
2023/06/15	1.1	31.09	0	0.00	31.10	1.1	1,102	0.10%
2023/06/14	0	0.00	1	30.80	30.80	-1	1,114	-0.09%
2023/06/13	1	30.25	0	0.00	30.30	1	1,135	0.09%
2023/06/09	82	30.70	3.1	30.62	30.50	78.9	1,203	6.56%
2023/06/08	1	30.05	2	30.15	30.20	-1	1,226	-0.08%
2023/06/01	6	28.84	0	0.00	28.85	6	1,674	0.36%
2023/05/31	1	29.15	0	0.00	29.00	1	1,749	0.06%
2023/05/26	1	29.35	1	29.15	29.00	0	2,088	0.00%
2023/05/25	1	29.90	0	0.00	29.80	1	2,169	0.05%
2023/05/18	0	0.00	1	30.15	30.10	-1	2,207	-0.05%
2023/05/17	1	30.05	0.4	30.25	30.15	0.7	2,206	0.03%
2023/05/15	0	0.00	7	29.85	29.85	-7	2,205	-0.32%
2023/05/11	2	30.15	0.3	30.30	30.10	1.7	2,225	0.08%
2023/05/09	3.6	29.85	1.6	29.88	29.60	2	2,220	0.09%
2023/05/05	1.6	30.22	2.5	30.29	30.15	-0.9	2,223	-0.04%
2023/05/04	6.5	30.31	1.2	30.45	30.30	5.3	2,242	0.24%
2023/05/03	2.2	30.83	1.2	30.81	30.75	1	2,226	0.04%
2023/05/02	0	0.00	1	31.50	31.40	-1	2,230	-0.04%
2023/04/28	0	0.00	1	31.55	31.50	-1	2,234	-0.04%
2023/04/27	1	31.05	1	31.05	31.10	0	2,241	0.00%
2023/04/25	2	31.60	2.2	31.19	31.05	-0.2	2,234	-0.01%
2023/04/21	2.4	31.46	1.4	31.46	31.15	1	2,240	0.04%
2023/04/20	0.4	32.00	1.4	32.18	32.00	-1	2,227	-0.04%
2023/04/19	1.4	32.21	1	32.25	32.20	0.4	2,226	0.02%
2023/04/18	1	32.55	0	0.00	32.55	1	2,229	0.04%
2023/04/14	0	0.00	2	32.68	32.70	-2	2,246	-0.09%
2023/04/13	1	32.20	0	0.00	32.60	1	2,242	0.04%
2023/04/10	2	32.68	3	32.53	32.40	-1	2,240	-0.04%
2023/04/06	1	31.45	1	31.70	31.65	0	2,199	0.00%
2023/03/27	0	0.00	1	31.55	31.50	-1	2,422	-0.04%
2023/03/23	2	31.23	2	31.08	30.90	0	2,457	0.00%
2023/03/22	1	33.10	0	0.00	32.55	1	2,390	0.04%
2023/03/21	1.1	33.10	0	0.00	33.10	1.1	2,383	0.05%
2023/03/16	0	0.00	10	33.05	33.05	-10	2,365	-0.42%
2023/03/15	2	33.45	1	33.25	33.15	1	2,335	0.04%
2023/03/14	0	0.00	1	32.60	33.35	-1	2,310	-0.04%
2023/03/13	0	0.00	1	33.20	33.40	-1	2,270	-0.04%
2023/03/10	5	33.82	1.1	34.54	33.75	3.9	2,230	0.17%
2023/03/09	0	0.00	8.4	34.08	34.30	-8.4	2,144	-0.39%
2023/03/08	1.1	33.25	4	33.30	33.55	-2.9	2,054	-0.14%
2023/03/07	6.4	33.62	4	33.63	33.85	2.4	1,981	0.12%
2023/03/06	1	32.00	3	31.78	31.95	-2	1,855	-0.11%
2023/03/03	8	31.79	41	31.91	32.10	-33	1,825	-1.81%
2023/03/02	3	31.12	21	31.18	31.25	-18	1,743	-1.03%
2023/03/01	26	30.13	3	30.08	29.85	23	1,635	1.41%
2023/02/24	7	29.72	16	29.69	30.00	-9	1,533	-0.59%
2023/02/23	2	28.70	2	29.00	28.85	0	1,399	0.00%
2023/02/22	0	0.00	3	27.65	27.80	-3	1,295	-0.23%
2023/02/21	0	0.00	2	27.50	27.55	-2	1,271	-0.16%
2023/02/08	2	27.08	0	0.00	27.10	2	1,358	0.15%
2023/02/06	1	27.10	0	0.00	27.05	1	1,362	0.07%
2023/02/03	1	27.25	6	27.51	27.20	-5	1,364	-0.37%
2023/02/02	0	0.00	1	27.30	27.30	-1	1,360	-0.07%
2023/01/31	3	26.45	2	26.45	26.45	1	1,334	0.07%
2023/01/17	6	26.21	0	0.00	26.15	6	1,315	0.46%
2023/01/12	1	26.00	2	26.00	26.05	-1	1,327	-0.08%
2023/01/11	0	0.00	8	26.35	26.25	-8	1,325	-0.60%
2023/01/09	0	0.00	1	25.90	25.90	-1	1,326	-0.08%
2023/01/06	3	25.75	4	25.75	25.85	-1	1,332	-0.08%
2023/01/05	3	26.00	3	26.01	25.85	0	1,355	0.00%
2023/01/04	3	26.25	2	26.20	26.15	1	1,337	0.07%
2023/01/03	0	0.00	0.7	26.88	26.70	-0.7	1,330	-0.05%
2022/12/30	1	26.90	1	26.85	26.90	0	1,337	0.00%
2022/12/28	2	26.25	1.5	26.27	26.35	0.5	1,351	0.04%
2022/12/27	1	26.65	1	26.90	26.55	0	1,363	0.00%
2022/12/26	2	26.73	0	0.00	26.70	2	1,371	0.15%
2022/12/22	13	27.81	13	27.91	27.60	0	1,373	0.00%
2022/12/21	5	27.25	5	27.00	27.00	0	1,268	0.00%
2022/12/19	1	27.35	0	0.00	26.65	1	1,267	0.08%
2022/12/16	11	27.42	11	27.37	27.30	0	1,276	0.00%
2022/12/15	0	0.00	1	26.95	26.90	-1	1,252	-0.08%
2022/12/14	1	26.30	0	0.00	26.30	1	1,301	0.08%
2022/12/08	1	25.95	2	26.08	26.25	-1	1,401	-0.07%
2022/12/07	1	25.75	0	0.00	25.65	1	1,414	0.07%
2022/11/29	0	0.00	1	26.30	26.25	-1	1,441	-0.07%
2022/11/25	0	0.00	1	25.80	25.80	-1	1,429	-0.07%
2022/11/16	0	0.00	2	25.65	25.50	-2	1,445	-0.14%
2022/11/10	0	0.00	1	25.10	25.00	-1	1,427	-0.07%
2022/11/08	1	25.35	1	25.10	25.00	0	1,439	0.00%
2022/11/07	5	24.46	4	24.40	24.50	1	1,425	0.07%
2022/11/02	1	23.45	0	0.00	23.25	1	1,484	0.07%
2022/11/01	1	23.20	1	23.25	23.15	0	1,479	0.00%
2022/10/31	1	23.40	0	0.00	23.25	1	1,477	0.07%
2022/10/28	0	0.00	2	23.55	23.50	-2	1,476	-0.14%
2022/10/27	1	23.95	0	0.00	24.15	1	1,482	0.07%
2022/10/25	1	24.00	1	24.15	24.00	0	1,496	0.00%
2022/10/21	0	0.00	1	23.75	23.60	-1	1,515	-0.07%
2022/10/20	1	23.40	0	0.00	23.85	1	1,527	0.07%
2022/10/19	2	24.65	0	0.00	24.35	2	1,518	0.13%
2022/10/18	5	24.30	0	0.00	24.35	5	1,532	0.33%
2022/10/17	5	23.36	2	23.35	23.85	3	1,563	0.19%
2022/10/14	2	24.10	3	24.37	24.40	-1	1,622	-0.06%
2022/10/13	2	24.43	3	23.80	23.60	-1	1,626	-0.06%
2022/10/12	1	24.85	0	0.00	24.85	1	1,622	0.06%
2022/10/11	2	25.20	1	25.10	25.20	1	1,624	0.06%
2022/10/07	6	26.35	5	26.29	26.15	1	1,626	0.06%
2022/10/06	0	0.00	3	25.97	26.30	-3	1,638	-0.18%
2022/10/05	2	26.43	2	26.30	26.40	0	1,662	0.00%
2022/10/04	1	26.05	1	25.50	26.05	0	1,676	0.00%
2022/10/03	4	24.95	3	24.98	25.25	1	1,672	0.06%
2022/09/29	2	25.03	0	0.00	24.85	2	1,677	0.12%
2022/09/28	0	0.00	2	25.70	24.55	-2	1,683	-0.12%
2022/09/27	4	26.45	0	0.00	26.45	4	1,662	0.24%
2022/09/26	9	27.28	4	26.84	26.65	5	1,662	0.30%
2022/09/23	4	28.76	2	28.78	28.25	2	1,662	0.12%
2022/09/22	1	28.35	0	0.00	27.90	1	1,623	0.06%
2022/09/21	16	28.17	17	28.20	28.15	-1	1,606	-0.06%
2022/09/20	1	27.30	0	0.00	27.50	1	1,561	0.06%
2022/09/19	2	27.68	3	27.35	27.10	-1	1,615	-0.06%
2022/09/16	1	28.20	2	28.40	28.50	-1	1,617	-0.06%
2022/09/15	5	28.22	5	28.03	28.40	0	1,656	0.00%
2022/09/14	1	26.80	0	0.00	27.35	1	1,641	0.06%
2022/09/13	1	26.65	0	0.00	26.60	1	1,641	0.06%
2022/09/12	0	0.00	2	26.15	26.45	-2	1,712	-0.12%
2022/09/08	2	25.80	3	25.82	25.85	-1	1,736	-0.06%
2022/09/07	4	26.18	1	26.15	25.95	3	1,769	0.17%
2022/09/06	2	26.30	3	26.27	26.10	-1	1,757	-0.06%
2022/09/02	1	26.40	2	26.50	26.20	-1	1,821	-0.05%
2022/09/01	2	26.85	0	0.00	26.80	2	1,814	0.11%
2022/08/31	2	27.08	3	26.90	27.15	-1	1,827	-0.05%
2022/08/30	1	27.45	1	27.45	27.40	0	1,827	0.00%
2022/08/29	4	27.60	2	27.45	27.45	2	1,827	0.11%
2022/08/25	2	28.55	1	28.65	28.65	1	1,852	0.05%
2022/08/24	0	0.00	1	28.40	28.25	-1	1,870	-0.05%
2022/08/23	1	28.55	0	0.00	28.60	1	1,895	0.05%
2022/08/22	0	0.00	2	28.75	28.80	-2	1,950	-0.10%
2022/08/19	1	29.45	0	0.00	29.40	1	1,985	0.05%
2022/08/18	2	29.65	1	29.75	29.65	1	2,087	0.05%
2022/08/17	1	29.45	3	29.35	29.40	-2	2,142	-0.09%
2022/08/16	1	29.70	2	29.55	29.20	-1	2,214	-0.05%
2022/08/15	0	0.00	1	29.15	29.70	-1	2,284	-0.04%
2022/08/12	1	29.35	0	0.00	29.60	1	2,290	0.04%
2022/08/11	1	29.10	1	29.10	29.05	0	2,316	0.00%
2022/08/10	3	28.30	1	28.85	29.10	2	2,309	0.09%
2022/08/08	0	0.00	4	27.45	27.55	-4	2,319	-0.17%
2022/08/05	2	27.73	0	0.00	27.80	2	2,339	0.09%
2022/08/04	1	27.15	1	27.05	27.20	0	2,390	0.00%
2022/08/03	1	27.85	4	27.89	27.70	-3	2,408	-0.12%
2022/08/02	0	0.00	1	27.95	28.05	-1	2,468	-0.04%
2022/07/29	1	28.75	4	28.98	28.75	-3	2,563	-0.12%
2022/07/28	0	0.00	3	28.67	28.55	-3	2,642	-0.11%
2022/07/27	3	28.60	3	28.68	28.75	0	2,804	0.00%
2022/07/26	1	28.20	0	0.00	28.30	1	2,891	0.03%
2022/07/25	2	28.25	2	28.25	28.30	0	3,082	0.00%
2022/07/22	1	28.45	3	28.42	28.55	-2	3,126	-0.06%
2022/07/21	11	28.01	5	27.98	28.00	6	3,129	0.19%
2022/07/20	2	27.40	0	0.00	27.40	2	3,133	0.06%
2022/07/18	0	0.00	3	26.40	26.30	-3	3,266	-0.09%
2022/07/15	1	26.30	5	26.12	26.10	-4	3,442	-0.12%
2022/07/14	1	26.25	0	0.00	26.70	1	3,834	0.03%
2022/07/13	3	27.90	1	27.95	27.95	2	3,876	0.05%
2022/07/12	1	28.10	0	0.00	27.20	1	3,878	0.03%
2022/07/11	2	28.60	0	0.00	28.85	2	3,917	0.05%
2022/07/05	0	0.00	1	28.45	28.25	-1	4,013	-0.02%
2022/07/04	11	27.56	1	27.85	27.50	10	4,022	0.25%
2022/07/01	4	27.43	2	27.13	27.05	2	4,030	0.05%
2022/06/30	2	28.90	10	29.21	28.80	-8	4,026	-0.20%
2022/06/28	2	30.55	3	30.57	30.95	-1	4,031	-0.02%
2022/06/27	2	30.30	1	30.40	31.15	1	4,038	0.02%
2022/06/24	2	28.85	1	29.05	29.05	1	4,014	0.02%
2022/06/23	4	28.39	5	27.99	28.25	-1	3,997	-0.03%
2022/06/22	1	29.35	1	29.10	28.65	0	3,961	0.00%
2022/06/21	1	30.00	1	29.65	30.10	0	3,916	0.00%
2022/06/20	4	31.05	6	30.90	29.50	-2	3,901	-0.05%
2022/06/17	3	33.13	1	32.75	32.60	2	3,838	0.05%
2022/06/16	0	0.00	15	34.45	33.30	-15	3,810	-0.39%
2022/06/14	2	34.45	2	34.20	34.45	0	3,818	0.00%
2022/06/13	1	34.95	5	35.95	34.95	-4	3,855	-0.10%
2022/06/10	0	0.00	4	36.25	36.35	-4	4,016	-0.10%
2022/06/08	0	0.00	1	37.50	37.35	-1	4,189	-0.02%
2022/06/07	1	37.20	2	37.20	37.35	-1	4,563	-0.02%
2022/06/06	2	37.85	0	0.00	37.15	2	4,673	0.04%
2022/06/02	0	0.00	1	37.45	37.35	-1	4,711	-0.02%
2022/06/01	1	37.55	0	0.00	37.30	1	4,814	0.02%
2022/05/31	2	37.28	3	37.40	37.15	-1	4,948	-0.02%
2022/05/30	3	37.88	1	37.70	37.85	2	5,023	0.04%
2022/05/27	1	37.60	1	37.65	37.75	0	5,214	0.00%
2022/05/26	16	37.82	1	37.60	37.80	15	5,552	0.27%
2022/05/24	1	35.95	4	36.23	36.15	-3	5,823	-0.05%
2022/05/23	8	35.71	7	35.80	35.70	1	5,800	0.02%
2022/05/20	9	34.54	0	0.00	34.30	9	5,765	0.16%
2022/05/19	1	33.90	1	33.50	33.85	0	5,912	0.00%
2022/05/18	1	34.75	1	34.80	34.65	0	5,928	0.00%
2022/05/17	3	34.73	3	34.48	34.45	0	5,920	0.00%
2022/05/16	2	34.73	2	35.40	35.15	0	5,894	0.00%
2022/05/13	0	0.00	1	35.20	35.20	-1	5,874	-0.02%
2022/05/12	1	35.10	20	35.35	35.00	-19	5,865	-0.32%
2022/05/11	1	36.30	1	36.50	36.05	0	5,827	0.00%
2022/05/10	2	36.48	1	36.70	36.45	1	5,829	0.02%
2022/05/09	1	37.35	1	36.40	36.40	0	5,782	0.00%
2022/05/06	2	37.75	2	37.68	37.80	0	5,754	0.00%
2022/05/05	4	38.06	4	37.96	38.15	0	5,736	0.00%
2022/05/04	32	38.19	12	38.23	37.95	20	5,665	0.35%
2022/05/03	6	36.88	5	36.77	36.95	1	5,519	0.02%
2022/04/29	4	38.23	5	38.08	37.75	-1	5,440	-0.02%
2022/04/28	1	36.05	2	35.80	36.20	-1	5,269	-0.02%
2022/04/27	2	35.85	0	0.00	35.45	2	5,215	0.04%
2022/04/26	1	37.20	1	36.45	36.05	0	5,199	0.00%
2022/04/25	1	36.15	1	36.70	36.40	0	5,137	0.00%
2022/04/22	4	38.41	1	38.40	38.70	3	5,069	0.06%
2022/04/21	8	38.66	16	38.88	39.00	-8	4,998	-0.16%
2022/04/20	11	38.69	4	38.83	38.40	7	4,826	0.15%
2022/04/19	1	36.95	3	36.80	36.85	-2	4,454	-0.04%
2022/04/18	4	36.28	4	36.14	35.75	0	4,411	0.00%
2022/04/15	5	37.51	5	37.26	37.05	0	4,384	0.00%
2022/04/14	0	0.00	1	37.25	36.85	-1	4,347	-0.02%
2022/04/13	0	36.95	2	36.75	36.75	-2	4,339	-0.05%
2022/04/12	21	36.18	2	35.70	35.70	19	4,323	0.44%
2022/04/11	7	37.06	31	37.09	36.55	-24	4,313	-0.56%
2022/04/08	1	36.15	6	36.23	36.65	-5	4,272	-0.12%
2022/04/07	2	35.48	0	0.00	35.20	2	4,266	0.05%
2022/04/06	5	37.00	0	0.00	36.85	5	4,259	0.12%
2022/04/01	0	0.00	1	36.20	36.80	-1	4,250	-0.02%
2022/03/28	0	0.00	3	34.97	35.50	-3	4,244	-0.07%
2022/03/25	4	35.19	5	34.88	34.85	-1	4,305	-0.02%
2022/03/24	12	35.70	3	35.93	35.65	9	4,309	0.21%
2022/03/23	23	35.60	0	0.00	35.55	23	4,386	0.52%
2022/03/22	2	35.65	1	35.70	35.55	1	4,418	0.02%
2022/03/18	0	0.00	2	35.80	36.05	-2	4,515	-0.04%
2022/03/17	2	36.13	2	36.08	36.05	0	4,523	0.00%
2022/03/16	2	35.63	33	35.55	35.30	-31	4,524	-0.69%
2022/03/15	11	37.35	12	36.85	36.15	-1	4,513	-0.02%
2022/03/14	4	37.35	4	37.83	37.10	0	4,523	0.00%
2022/03/11	1	37.05	6	37.63	37.10	-5	4,531	-0.11%
2022/03/10	10	37.12	9	37.39	37.25	1	4,535	0.02%
2022/03/09	2	35.03	4	35.33	35.95	-2	4,249	-0.05%
2022/03/08	3	34.43	3	33.60	33.60	0	4,286	0.00%
2022/03/07	40	37.31	6	36.65	35.55	34	4,270	0.80%
2022/03/04	4	37.49	2	37.40	37.35	2	4,258	0.05%
2022/03/03	5	37.17	3	37.10	37.10	2	4,153	0.05%
2022/03/02	4	37.16	4	37.88	37.05	0	4,109	0.00%
2022/03/01	19	38.08	10	36.69	37.00	9	3,904	0.23%
2022/02/25	0	0.00	6	36.93	37.70	-6	3,571	-0.17%
2022/02/24	2	35.00	1	36.10	34.30	1	3,230	0.03%
2022/02/22	1	34.50	0	0.00	34.60	1	3,247	0.03%
2022/02/21	3	35.67	2	36.80	35.55	1	3,245	0.03%
2022/02/18	1	35.50	4	35.48	35.50	-3	3,135	-0.10%
2022/02/17	1	34.60	1	34.50	34.20	0	3,164	0.00%
2022/02/15	0	0.00	1	34.60	34.00	-1	3,303	-0.03%
2022/02/14	5	35.00	5	34.80	34.50	0	3,446	0.00%
2022/02/08	0	0.00	1	34.10	34.55	-1	3,933	-0.03%
2022/02/07	0	0.00	3	33.02	33.75	-3	3,988	-0.08%
2022/01/26	0	0.00	2	31.40	31.60	-2	4,162	-0.05%
2022/01/25	1	31.00	0	0.00	31.00	1	4,236	0.02%
2022/01/24	0	0.00	1	32.35	32.30	-1	4,257	-0.02%
2022/01/21	2	32.58	2	32.40	32.40	0	4,301	0.00%
2022/01/20	1	33.60	0	0.00	33.60	1	4,323	0.02%
2022/01/19	1	33.35	0	0.00	33.30	1	4,359	0.02%
2022/01/14	1	34.40	1	33.95	34.10	0	4,507	0.00%
2022/01/12	1	34.85	0	0.00	34.60	1	4,620	0.02%
2022/01/11	3	35.00	0	0.00	35.00	3	4,653	0.06%
2022/01/05	1	37.20	1	37.20	36.65	0	4,971	0.00%
2022/01/03	2	36.63	0	0.00	36.70	2	5,349	0.04%
2021/12/30	1	37.15	0	0.00	37.15	1	5,541	0.02%
2021/12/29	1	37.55	0	0.00	37.30	1	5,627	0.02%
2021/12/28	2	37.50	10	37.60	37.40	-8	5,745	-0.14%
2021/12/24	1	37.75	1	37.35	37.25	0	6,528	0.00%
2021/12/23	1	37.60	0	0.00	37.55	1	6,656	0.02%
2021/12/21	5	37.70	11	37.90	38.30	-6	6,770	-0.09%
2021/12/20	2	37.63	0	0.00	37.60	2	6,739	0.03%
2021/12/17	0	0.00	2	38.45	38.00	-2	6,768	-0.03%
2021/12/16	3	37.93	1	37.45	37.70	2	6,719	0.03%
2021/12/15	1	38.20	4	37.84	38.10	-3	6,734	-0.04%
2021/12/14	0	0.00	1	36.85	36.85	-1	6,737	-0.01%
2021/12/13	3	37.98	0	0.00	38.25	3	6,729	0.04%
2021/12/10	3	38.10	0	0.00	38.00	3	6,800	0.04%
2021/12/09	2	39.10	5	38.45	38.95	-3	6,843	-0.04%
2021/12/08	11	39.75	2	39.50	39.40	9	6,923	0.13%
2021/12/07	0	0.00	4	38.83	38.85	-4	6,797	-0.06%
2021/12/06	0	0.00	2	38.55	38.35	-2	6,772	-0.03%
2021/12/03	4.6	37.84	0	0.00	37.10	4.6	6,759	0.07%
2021/12/02	6	37.63	3	38.10	38.05	3	6,874	0.04%
2021/12/01	3	36.85	2	37.33	37.75	1	6,846	0.01%
2021/11/30	0	0.00	4	37.50	37.80	-4	6,976	-0.06%
2021/11/26	3	36.35	2	36.00	35.85	1	7,262	0.01%
2021/11/25	6	37.68	3	37.77	37.60	3	7,363	0.04%
2021/11/24	2	36.80	1	37.65	37.30	1	7,560	0.01%
2021/11/23	2	36.65	0	0.00	36.45	2	7,707	0.03%
2021/11/22	1	37.70	59	37.32	37.25	-58	7,920	-0.73%
2021/11/19	33	35.98	4	35.73	35.65	29	8,291	0.35%
2021/11/18	0	0.00	4	36.68	36.60	-4	9,527	-0.04%
2021/11/17	25	36.44	0	0.00	36.35	25	10,128	0.25%
2021/11/16	1	37.20	7	37.46	37.35	-6	11,082	-0.05%
2021/11/15	1	36.50	5	36.59	36.25	-4	12,804	-0.03%
2021/11/12	2	37.25	2	37.98	37.20	0	13,189	0.00%
2021/11/11	4	38.08	5	38.00	37.60	-1	13,202	-0.01%
2021/11/10	10	38.57	6	38.62	38.60	4	13,197	0.03%
2021/11/09	12	37.66	11	37.45	37.70	1	13,187	0.01%
2021/11/08	1	36.45	2	36.58	37.00	-1	13,101	-0.01%
2021/11/05	0	0.00	4	35.59	35.65	-4	13,150	-0.03%
2021/11/04	1	35.65	0	0.00	35.70	1	13,196	0.01%
2021/11/03	14	36.83	4	36.79	36.30	10	13,227	0.08%
2021/11/02	13	35.79	30	36.13	35.75	-17	13,285	-0.13%
2021/11/01	8	35.37	9	35.47	35.10	-1	13,263	-0.01%
2021/10/29	1	34.35	1	34.55	35.05	0	13,282	0.00%
2021/10/28	2	34.93	0	0.00	34.60	2	13,357	0.01%
2021/10/27	1	34.95	2	34.88	34.80	-1	13,479	-0.01%
2021/10/26	2	35.78	2	35.45	35.55	0	13,721	0.00%
2021/10/25	2	36.00	3	35.73	36.10	-1	14,064	-0.01%
2021/10/22	1	35.20	1	35.40	35.10	0	14,253	0.00%
2021/10/21	7	36.94	11	37.06	36.30	-4	14,440	-0.03%
2021/10/20	4	36.80	3	36.75	36.15	1	14,514	0.01%
2021/10/19	6	36.80	25	36.85	36.80	-19	14,714	-0.13%
2021/10/18	1	36.35	0	0.00	36.55	1	14,926	0.01%
2021/10/15	0	0.00	2	37.33	37.55	-2	15,193	-0.01%
2021/10/14	2	36.60	21	35.80	37.10	-19	15,365	-0.12%
2021/10/13	2	37.15	1	36.60	36.60	1	15,527	0.01%
2021/10/12	1	38.10	1	37.10	37.10	0	16,527	0.00%
2021/10/08	2	40.98	1.1	39.65	40.20	0.9	17,224	0.01%
2021/10/07	1	40.95	5.2	40.07	40.95	-4.2	17,533	-0.02%
2021/10/06	3	37.77	1	38.10	37.25	2	17,915	0.01%
2021/10/05	0	0.00	2	39.20	39.45	-2	18,252	-0.01%
2021/10/04	12	40.22	1	41.15	38.85	11	18,607	0.06%
2021/10/01	25	44.93	11	43.63	43.10	14	19,128	0.07%
2021/09/30	1	45.45	8	43.63	44.80	-7	19,679	-0.04%
2021/09/29	2	43.48	3	43.45	42.60	-1	20,483	0.00%
2021/09/28	2	43.15	35	43.10	43.15	-33	21,363	-0.15%
2021/09/27	0	0.00	1	45.10	44.70	-1	23,276	0.00%
2021/09/24	1	45.40	4	45.16	45.40	-3	25,526	-0.01%
2021/09/23	2	44.33	0	0.00	44.40	2	26,866	0.01%
2021/09/17	2	45.15	1	45.35	45.05	1	29,307	0.00%
2021/09/15	0	0.00	2	45.65	45.65	-2	31,814	-0.01%
2021/09/14	5	45.34	2	45.75	44.75	3	32,592	0.01%
2021/09/13	3	46.65	2	46.65	45.65	1	34,744	0.00%
2021/09/09	2	45.25	0	0.00	45.10	2	35,510	0.01%
2021/09/08	1	45.20	2	46.35	46.40	-1	36,297	0.00%
2021/09/07	10	46.82	12	46.38	45.80	-2	37,140	-0.01%
2021/09/06	5	46.26	2.1	45.16	45.05	2.9	37,787	0.01%
2021/09/03	6	47.61	3	47.37	47.40	3	38,385	0.01%
2021/09/02	3	48.03	4	48.46	48.70	-1	38,491	0.00%
2021/09/01	3	47.83	2	48.08	47.45	1	39,147	0.00%
2021/08/31	4	50.50	6	50.89	50.10	-2	39,133	-0.01%
2021/08/30	4	52.78	6	52.20	51.40	-2	39,309	-0.01%
2021/08/27	1	51.20	2	52.35	50.90	-1	39,498	0.00%
2021/08/26	3	53.77	35	53.46	53.30	-32	40,366	-0.08%
2021/08/25	37	53.85	22	52.61	54.00	15	40,832	0.04%
2021/08/24	54.4	54.47	58	54.48	53.50	-3.6	40,500	-0.01%
2021/08/23	27	52.58	10	52.18	52.90	17	39,337	0.04%
2021/08/20	64	49.55	38	48.13	48.10	26	38,826	0.07%
2021/08/19	43	50.67	52.4	51.16	49.25	-9.4	37,905	-0.02%
2021/08/18	9	44.30	12	46.68	47.85	-3	36,185	-0.01%
2021/08/17	0	0.00	3	44.00	43.50	-3	35,898	-0.01%
2021/08/16	6.1	44.90	0	0.00	43.35	6.1	36,036	0.02%
2021/08/13	3	45.60	3	45.48	44.80	0	36,035	0.00%
2021/08/12	0	0.00	5	44.32	45.25	-5	35,960	-0.01%
2021/08/11	1	43.15	1	44.75	43.15	0	36,021	0.00%
2021/08/10	6	44.96	0	0.00	44.25	6	36,403	0.02%
2021/08/09	3	45.95	0	0.00	45.00	3	36,597	0.01%
2021/08/06	0	0.00	8	46.04	45.70	-8	36,906	-0.02%
2021/08/05	2	45.75	1	44.95	44.10	1	36,977	0.00%
2021/08/04	1	45.35	1	45.90	45.45	0	37,239	0.00%
2021/08/03	3	45.77	2	45.15	45.35	1	37,965	0.00%
2021/08/02	2	44.78	13	44.71	45.60	-11	38,908	-0.03%
2021/07/30	13	46.38	4	45.60	44.50	9	39,585	0.02%
2021/07/29	15	47.26	4	46.71	47.95	11	40,372	0.03%
2021/07/28	3	43.62	2	44.95	44.35	1	40,923	0.00%
2021/07/27	5	46.55	5	46.17	44.60	0	42,247	0.00%
2021/07/26	8	49.06	5	49.71	48.00	3	42,885	0.01%
2021/07/23	3	49.93	1	50.30	50.00	2	43,277	0.00%
2021/07/22	4.3	48.95	3	49.57	48.70	1.3	43,697	0.00%
2021/07/21	20	52.22	6	51.13	50.00	14	44,865	0.03%
2021/07/20	3	53.93	11	53.85	53.90	-8	44,736	-0.02%
2021/07/19	20	57.21	8	57.84	56.40	12	45,062	0.03%
2021/07/16	73	59.00	16	60.16	57.00	57	45,618	0.12%
2021/07/15	10	57.54	13	57.24	59.50	-3	45,165	-0.01%
2021/07/14	6	54.72	10	54.84	54.10	-4	44,444	-0.01%
2021/07/13	10	59.80	17	59.46	57.90	-7	43,927	-0.02%
2021/07/12	4	63.15	21	62.88	61.70	-17	43,658	-0.04%
2021/07/09	29	64.71	3	64.40	63.00	26	43,275	0.06%
2021/07/08	10.3	66.82	10	67.10	66.40	0.3	43,108	0.00%
2021/07/07	33	67.93	86.1	66.27	66.50	-53.1	42,533	-0.12%
2021/07/06	80	69.16	63	70.25	66.90	17	41,570	0.04%
2021/07/05	45	68.64	69.4	69.86	67.80	-24.4	40,676	-0.06%
2021/07/02	85.1	74.58	108.1	74.98	73.80	-23	39,759	-0.06%	大賣/
2021/07/01	109	70.82	52.2	70.97	71.90	56.8	37,866	0.15%	大買/
2021/06/30	35	62.53	36.1	63.75	65.50	-1.1	35,676	0.00%
2021/06/29	29	61.33	63	60.45	59.60	-34	34,377	-0.10%
2021/06/28	83.3	62.40	25	61.72	62.00	58.3	33,307	0.18%
2021/06/25	11	59.07	23	58.54	58.10	-12	32,053	-0.04%
2021/06/24	55	58.38	67	58.26	57.70	-12	31,133	-0.04%
2021/06/23	29	58.28	51.1	57.26	55.90	-22.1	29,731	-0.07%
2021/06/22	126	61.69	144.3	61.34	62.10	-18.3	28,969	-0.06%	大買/大賣/
2021/06/21	30	56.03	7	57.26	57.30	23	26,873	0.09%
2021/06/18	10	50.19	32.1	51.04	52.10	-22.1	26,952	-0.08%
2021/06/17	18	46.44	78	47.56	47.40	-60	26,789	-0.22%
2021/06/16	93	46.12	33	47.79	44.85	60	26,399	0.23%
2021/06/15	33	45.83	31	46.19	46.50	2	25,661	0.01%
2021/06/11	52	43.62	59	43.70	43.75	-7	24,840	-0.03%
2021/06/10	49	41.81	38	41.30	42.05	11	24,204	0.05%
2021/06/09	39	44.31	41	43.74	42.75	-2	24,087	-0.01%
2021/06/08	4	42.06	18	42.82	43.60	-14	23,307	-0.06%
2021/06/07	46	40.07	15	40.22	39.65	31	23,151	0.13%
2021/06/04	35	45.21	42	45.70	42.60	-7	22,848	-0.03%
2021/06/03	61	47.06	73	46.73	46.00	-12	22,487	-0.05%
2021/06/02	32	44.08	15	45.42	46.20	17	21,492	0.08%
2021/06/01	1	39.35	9	41.10	42.00	-8	20,843	-0.04%
2021/05/31	10	38.82	26	38.71	38.20	-16	20,722	-0.08%
2021/05/28	26	38.45	4	37.61	38.40	22	20,617	0.11%
2021/05/27	8	36.51	2	36.70	36.40	6	20,505	0.03%
2021/05/26	32	36.03	2	34.48	35.85	30	20,438	0.15%
2021/05/25	12	36.56	1	34.40	36.00	11	20,370	0.05%
2021/05/24	3	38.05	6	36.84	37.55	-3	20,229	-0.01%
2021/05/21	3	33.63	3	34.27	35.40	0	20,027	0.00%
2021/05/20	8	34.26	2	34.30	32.20	6	19,942	0.03%
2021/05/19	3	34.48	1	32.30	35.00	2	19,994	0.01%
2021/05/18	9	31.31	8	31.86	33.00	1	19,882	0.01%
2021/05/17	5	30.16	9	30.08	30.00	-4	19,380	-0.02%
2021/05/14	12	35.11	16	34.31	33.30	-4	19,113	-0.02%
2021/05/13	10	37.07	12	38.39	37.00	-2	18,689	-0.01%
2021/05/12	37	42.00	24	41.52	41.10	13	18,363	0.07%
2021/05/11	57	48.84	62	48.51	45.65	-5	18,059	-0.03%
2021/05/10	44	51.31	51.6	50.45	50.70	-7.6	17,286	-0.04%
2021/05/07	60	47.71	44	47.78	48.65	16	16,230	0.10%
2021/05/06	72	49.20	88	49.24	48.70	-16	15,395	-0.10%
2021/05/05	12	46.68	20	46.51	46.85	-8	14,341	-0.06%
2021/05/04	81	45.85	60	47.56	42.60	21	13,422	0.16%
2021/05/03	12	46.28	37	46.21	46.35	-25	11,865	-0.21%
2021/04/29	12	40.61	11	40.78	42.15	1	10,976	0.01%
2021/04/28	47	41.97	14	41.21	40.45	33	10,444	0.32%
2021/04/27	78	41.34	100	41.72	41.15	-22	9,815	-0.22%
2021/04/26	8	36.46	21	37.03	38.35	-13	8,392	-0.15%
2021/04/23	36	35.49	23	35.52	34.90	13	8,181	0.16%
2021/04/22	35.3	38.50	41	39.54	37.70	-5.7	7,717	-0.07%
2021/04/21	30	36.41	1	36.40	36.55	29	6,984	0.42%
2021/04/20	0	0.00	100	33.25	33.25	-100	6,430	-1.56%
2021/04/19	1	30.25	2	30.25	30.25	-1	6,433	-0.02%
2021/04/16	0	0.00	102	25.58	27.50	-102	6,441	-1.58%	大賣/鉅額交易
2021/04/15	1	24.80	0	0.00	25.00	1	6,136	0.02%
2021/04/14	101	25.37	7	25.57	25.10	94	6,147	1.53%	大買/
2021/04/13	5	24.60	5	25.08	25.00	0	5,884	0.00%
2021/04/12	2	24.65	2	24.20	24.45	0	5,737	0.00%
2021/04/07	101	24.40	0	0.00	24.15	101	5,875	1.72%	大買/鉅額交易
2021/03/31	3	24.47	3	24.60	24.00	0	6,138	0.00%
2021/03/30	1	23.85	0	0.00	24.15	1	6,039	0.02%
2021/03/29	10	24.30	6	24.35	24.50	4	6,021	0.07%
2021/03/26	16	23.03	40	23.25	23.30	-24	6,007	-0.40%
2021/03/25	0	0.00	10	22.95	22.80	-10	6,218	-0.16%
2021/03/24	1	24.35	2	23.93	23.75	-1	6,263	-0.02%
2021/03/23	13	25.68	112	25.38	23.95	-99	6,132	-1.61%	大賣/
2021/03/22	144	25.07	8	24.72	25.40	136	5,703	2.38%	大買/鉅額交易
2021/03/19	10	23.02	13	23.54	23.10	-3	5,313	-0.06%
2021/03/18	4	22.06	4	21.85	22.10	0	4,872	0.00%
2021/03/16	1	21.55	13	21.22	21.30	-12	4,744	-0.25%
2021/03/15	5	21.30	1	21.00	21.60	4	4,931	0.08%
2021/03/05	1	20.30	0	0.00	19.85	1	4,905	0.02%
2021/02/25	2	20.23	1	20.15	20.15	1	5,350	0.02%
2021/02/24	0	0.00	2	20.15	20.00	-2	5,354	-0.04%
2021/02/22	12	20.42	5	20.50	20.45	7	5,318	0.13%
2021/02/19	5	20.85	0	0.00	20.35	5	5,282	0.09%
2021/01/28	1	18.00	0	0.00	18.20	1	5,008	0.02%
2021/01/20	0	0.00	1	18.60	18.55	-1	4,879	-0.02%
2021/01/15	0	0.00	2	20.50	20.10	-2	4,777	-0.04%
2021/01/14	2	21.35	0	0.00	21.05	2	4,714	0.04%
2021/01/11	0	0.00	1	21.25	21.40	-1	4,403	-0.02%
2021/01/08	0	0.00	1	20.65	20.65	-1	4,303	-0.02%
2021/01/07	0	0.00	3	20.05	20.10	-3	4,264	-0.07%
2021/01/06	1	20.85	2	21.75	20.75	-1	4,187	-0.02%
2021/01/05	0	0.00	1	21.55	21.60	-1	4,125	-0.02%
2021/01/04	4	22.35	6	22.28	22.15	-2	4,051	-0.05%
2020/12/31	0	0.00	1	21.00	21.10	-1	3,746	-0.03%
2020/12/30	0	0.00	2	20.70	20.75	-2	3,693	-0.05%
2020/12/29	3	22.50	19	21.95	21.25	-16	3,641	-0.44%
2020/12/28	2	21.73	3	21.68	21.70	-1	3,379	-0.03%
2020/12/25	2	20.30	0	0.00	20.40	2	3,150	0.06%
2020/12/24	1	19.90	70	19.93	19.95	-69	3,096	-2.23%
2020/12/23	1	19.90	0	0.00	20.15	1	3,071	0.03%
2020/12/22	29	20.76	0	0.00	20.40	29	3,005	0.97%
2020/12/21	54	21.59	10	21.73	21.65	44	2,836	1.55%
2020/12/18	21	20.64	15	20.66	20.80	6	2,502	0.24%
2020/12/11	2	19.65	1	19.90	19.50	1	2,175	0.05%
2020/12/10	3	20.43	8	20.19	20.20	-5	2,117	-0.24%
2020/12/09	22	20.74	20	20.90	20.75	2	2,056	0.10%
2020/12/08	1	19.65	0	0.00	19.75	1	1,788	0.06%
2020/12/03	1	19.80	0	0.00	19.70	1	1,583	0.06%
2020/12/02	0	0.00	8	19.19	19.20	-8	1,488	-0.54%
2020/12/01	9	19.21	7	19.00	19.00	2	1,470	0.14%
2020/11/30	1	19.90	15	19.67	19.75	-14	1,407	-0.99%
2020/11/27	4	19.80	5	19.55	19.80	-1	1,337	-0.07%
2020/11/26	1	19.65	12	19.65	19.65	-11	1,113	-0.99%
2020/11/18	0	0.00	1	17.20	17.50	-1	842	-0.12%
2020/11/17	0	0.00	5	17.10	17.15	-5	816	-0.61%
2020/11/16	0	0.00	1	17.05	17.15	-1	822	-0.12%
2020/11/13	7	17.04	0	0.00	17.05	7	836	0.84%
2020/11/11	0	0.00	10	17.10	17.20	-10	815	-1.23%
2020/11/10	5	16.95	0	0.00	16.85	5	816	0.61%
2020/11/06	0	0.00	10	16.60	16.60	-10	802	-1.25%
2020/10/19	0	0.00	10	16.55	16.50	-10	745	-1.34%
2020/10/15	0	0.00	18	16.55	16.50	-18	758	-2.37%
2020/10/13	5	16.70	0	0.00	16.75	5	762	0.66%
2020/10/12	0	0.00	19	16.88	16.75	-19	764	-2.48%
2020/10/07	0	0.00	5	17.30	17.30	-5	763	-0.65%
2020/09/29	1	16.80	0	0.00	16.80	1	767	0.13%
2020/09/28	5	17.00	0	0.00	17.05	5	769	0.65%
2020/09/01	10	17.40	0	0.00	17.20	10	751	1.33%
2020/07/23	1	15.75	0	0.00	15.70	1	651	0.15%
2020/07/20	1	16.00	0	0.00	16.00	1	641	0.16%
2020/07/13	2	16.00	0	0.00	16.05	2	669	0.30%
2020/07/08	2	16.40	0	0.00	16.45	2	660	0.30%
2020/07/03	0	0.00	7	17.00	17.00	-7	653	-1.07%
2020/05/15	2	15.30	0	0.00	15.25	2	621	0.32%
2020/04/30	2	15.95	0	0.00	16.10	2	571	0.35%
2020/04/24	3	15.00	0	0.00	15.10	3	567	0.53%
2020/03/19	0	0.00	8	12.48	12.30	-8	456	-1.75%
2020/02/12	1	16.60	0	0.00	16.65	1	357	0.28%
2020/02/07	1	16.25	0	0.00	16.40	1	370	0.27%
2019/11/11	3	17.78	0	0.00	17.75	3	703	0.43%
2019/11/08	1	17.95	0	0.00	18.00	1	721	0.14%
2019/11/07	1	18.20	0	0.00	18.05	1	728	0.14%
2019/10/31	1	18.50	0	0.00	18.45	1	785	0.13%
2019/10/02	10	18.85	0	0.00	18.80	10	1,328	0.75%
2019/10/01	1	18.95	0	0.00	18.85	1	1,361	0.07%
2019/09/23	1	19.50	0	0.00	19.40	1	1,387	0.07%
2019/09/20	2	19.75	0	0.00	19.65	2	1,447	0.14%
2019/09/18	0	0.00	2	20.50	20.50	-2	1,451	-0.14%
2019/09/04	0	0.00	10	21.10	20.95	-10	1,457	-0.69%
2019/08/19	10	21.20	0	0.00	21.20	10	1,419	0.70%
2019/08/15	0	0.00	1	20.35	20.30	-1	1,412	-0.07%
2019/08/13	0	0.00	6	20.90	20.55	-6	1,431	-0.42%
2019/08/12	4	20.95	4	21.15	21.25	0	1,413	0.00%
2019/08/08	4	20.85	4	20.75	20.75	0	1,415	0.00%
2019/08/07	4	20.95	4	20.88	20.85	0	1,422	0.00%
2019/08/06	0	0.00	10	21.17	21.10	-10	1,417	-0.71%
2019/08/05	2	22.00	2	21.50	21.45	0	1,409	0.00%
2019/07/30	2	22.25	0	0.00	22.30	2	1,470	0.14%
2019/07/29	10	22.65	0	0.00	22.70	10	1,494	0.67%
2019/07/26	6	22.58	0	0.00	22.35	6	1,515	0.40%
2019/07/25	3	22.55	0	0.00	22.70	3	1,514	0.20%
2019/07/24	2	23.15	0	0.00	23.00	2	1,528	0.13%
2019/07/23	0	0.00	10	23.20	23.75	-10	1,536	-0.65%
2019/07/22	2	23.65	2	23.80	23.70	0	1,505	0.00%
2019/07/19	0	0.00	11	22.39	22.95	-11	1,445	-0.76%
2019/07/18	11	22.06	2	21.95	21.95	9	1,396	0.64%
2019/07/15	0	0.00	50	21.19	21.25	-50	1,254	-3.99%
2019/07/12	0	0.00	30	21.17	21.10	-30	1,254	-2.39%
2019/07/11	10	21.15	95	21.05	21.15	-85	1,244	-6.83%
2019/07/10	0	0.00	21	20.87	20.95	-21	1,234	-1.70%
2019/07/09	0	0.00	25	20.64	20.80	-25	1,228	-2.03%
2019/07/08	0	0.00	1	20.70	20.60	-1	1,222	-0.08%
2019/07/05	2	20.80	0	0.00	20.75	2	1,210	0.17%
2019/07/03	15	20.05	0	0.00	20.10	15	1,163	1.29%
2019/06/28	0	0.00	1	19.75	19.55	-1	1,142	-0.09%
2019/06/27	16	20.20	10	20.00	19.95	6	1,127	0.53%
2019/05/31	0	0.00	10	19.85	19.85	-10	1,015	-0.98%
2019/05/30	0	0.00	1	19.80	19.85	-1	1,007	-0.10%
2019/05/29	0	0.00	1	19.70	19.65	-1	993	-0.10%
2019/05/28	0	0.00	1	19.65	19.65	-1	994	-0.10%
2019/05/22	0	0.00	1	19.60	19.55	-1	984	-0.10%
2019/05/20	0	0.00	1	18.95	19.05	-1	962	-0.10%
2019/05/14	0	0.00	1	18.45	18.60	-1	954	-0.10%
2019/05/09	0	0.00	1	18.75	18.60	-1	945	-0.11%
2019/05/08	1	19.10	0	0.00	19.10	1	943	0.11%
2019/05/07	3	19.38	1	19.55	19.25	2	932	0.21%
2019/05/06	3	19.47	0	0.00	19.30	3	869	0.35%
2019/05/03	2	19.83	0	0.00	19.75	2	838	0.24%
2019/04/23	0	0.00	3	18.40	18.45	-3	740	-0.41%
2019/04/15	0	0.00	10	18.20	18.30	-10	724	-1.38%
2019/04/02	1	18.15	0	0.00	18.05	1	736	0.14%
2019/03/29	0	0.00	2	18.30	18.20	-2	739	-0.27%
2019/03/28	2	17.93	0	0.00	18.35	2	727	0.27%
2019/03/19	2	18.00	0	0.00	18.05	2	844	0.24%
2019/03/14	0	0.00	5	17.75	17.70	-5	859	-0.58%
2019/03/08	0	0.00	6	17.70	17.70	-6	979	-0.61%
2019/03/05	1	18.10	0	0.00	18.05	1	1,084	0.09%
2019/01/29	11	17.50	0	0.00	17.50	11	1,519	0.72%
2019/01/17	2	17.83	0	0.00	17.85	2	1,783	0.11%
2019/01/11	1	18.55	0	0.00	18.45	1	2,038	0.05%
2019/01/02	1	18.80	0	0.00	18.80	1	3,131	0.03%
2018/12/28	5	19.00	0	0.00	19.00	5	3,217	0.16%
2018/12/27	1	18.95	0	0.00	19.00	1	3,277	0.03%
2018/12/21	3	19.62	0	0.00	19.60	3	3,596	0.08%
2018/12/20	3	20.00	0	0.00	19.80	3	3,685	0.08%
2018/12/19	1	20.25	0	0.00	20.15	1	3,719	0.03%
2018/12/18	2	20.45	0	0.00	20.45	2	3,742	0.05%
2018/12/17	3	20.15	3	20.32	20.35	0	3,707	0.00%
2018/12/14	0	0.00	3	19.60	19.65	-3	3,655	-0.08%
2018/12/13	1	19.60	0	0.00	19.60	1	3,658	0.03%
2018/12/10	4	19.61	0	0.00	19.50	4	3,676	0.11%
2018/12/06	3	19.40	0	0.00	19.35	3	3,691	0.08%
2018/12/03	0	0.00	13	20.40	20.25	-13	3,685	-0.35%
2018/11/30	0	0.00	1	19.80	19.80	-1	3,647	-0.03%
2018/11/29	5	19.55	0	0.00	19.70	5	3,649	0.14%
2018/11/23	1	18.40	0	0.00	18.35	1	3,517	0.03%
2018/11/21	1	18.90	15	18.90	19.10	-14	3,509	-0.40%
2018/11/14	2	18.23	0	0.00	18.35	2	3,574	0.06%
2018/11/13	9	18.18	10	18.25	18.20	-1	3,569	-0.03%
2018/11/09	2	18.38	6	18.65	18.05	-4	3,556	-0.11%
2018/11/08	0	0.00	2	19.20	19.25	-2	3,533	-0.06%
2018/11/05	7	20.00	5	20.00	19.65	2	3,562	0.06%
2018/11/02	3	19.65	5	19.40	19.60	-2	3,536	-0.06%
2018/11/01	5	20.10	4	20.15	19.90	1	3,488	0.03%
2018/10/31	10	20.25	3	20.28	20.30	7	3,496	0.20%
2018/10/30	0	0.00	1	20.50	20.30	-1	3,537	-0.03%
2018/10/29	5	20.40	1	20.40	20.45	4	3,537	0.11%
2018/10/26	1	20.35	0	0.00	20.10	1	3,525	0.03%
2018/10/25	10	20.62	0	0.00	20.70	10	3,489	0.29%
2018/10/24	4	21.46	1	21.75	21.30	3	3,446	0.09%
2018/10/22	0	0.00	4	22.64	22.30	-4	3,481	-0.11%
2018/10/19	19	22.87	20	23.14	22.45	-1	3,512	-0.03%
2018/10/18	7	23.23	60	23.03	23.20	-53	3,458	-1.53%
2018/10/17	4	22.79	19	23.18	22.70	-15	3,434	-0.44%
2018/10/16	23	22.35	15	22.61	22.65	8	3,311	0.24%
2018/10/15	17	22.22	488	22.58	23.00	-471	3,053	-15.42%	大賣/鉅額交易
2018/10/12	33	20.72	0	0.00	20.95	33	2,696	1.22%
2018/10/11	12	20.36	30	20.28	20.45	-18	2,621	-0.69%
2018/10/09	0	0.00	50	21.03	21.30	-50	2,591	-1.93%
2018/10/08	0	0.00	45	20.96	21.05	-45	2,512	-1.79%
2018/10/05	5	20.00	0	0.00	20.00	5	2,423	0.21%
2018/10/04	0	0.00	46	20.97	21.15	-46	2,366	-1.94%
2018/10/03	0	0.00	298	20.92	21.00	-298	2,309	-12.90%	大賣/鉅額交易
2018/10/02	0	0.00	54	20.32	20.35	-54	2,188	-2.47%
2018/10/01	1	20.20	29	20.12	20.20	-28	2,141	-1.31%
2018/09/28	6	19.78	52	19.72	19.80	-46	2,085	-2.21%
2018/09/27	0	0.00	78	19.71	19.95	-78	2,015	-3.87%
2018/09/26	0	0.00	12	19.30	19.20	-12	1,915	-0.63%
2018/09/25	7	18.65	10	18.80	19.20	-3	1,870	-0.16%
2018/09/21	0	0.00	3	18.40	18.55	-3	1,830	-0.16%
2018/09/20	0	0.00	15	18.36	18.30	-15	1,812	-0.83%
2018/09/19	0	0.00	12	18.23	18.25	-12	1,808	-0.66%
2018/09/18	0	0.00	20	18.38	18.10	-20	1,802	-1.11%
2018/09/13	0	0.00	4	18.00	17.90	-4	1,766	-0.23%
2018/09/12	0	0.00	56	17.92	18.10	-56	1,754	-3.19%
2018/09/10	1	17.50	0	0.00	17.50	1	1,734	0.06%
2018/09/07	40	17.65	0	0.00	17.75	40	1,716	2.33%
2018/09/06	57	17.57	0	0.00	17.50	57	1,710	3.33%
2018/09/05	12	18.00	0	0.00	18.00	12	1,685	0.71%
2018/09/04	1	18.35	0	0.00	18.30	1	1,676	0.06%
2018/09/03	1	18.50	0	0.00	18.35	1	1,704	0.06%
2018/08/31	6	18.43	0	0.00	18.45	6	1,724	0.35%
2018/08/29	2	18.70	0	0.00	18.65	2	1,710	0.12%
2018/08/28	30	18.91	0	0.00	18.85	30	1,702	1.76%
2018/08/27	0	0.00	10	19.65	19.65	-10	1,668	-0.60%
2018/08/24	15	19.27	0	0.00	19.40	15	1,635	0.92%
2018/08/23	8	20.25	145	21.09	20.15	-137	1,591	-8.61%	大賣/鉅額交易
2018/08/22	0	0.00	99	20.02	20.45	-99	1,449	-6.83%
2018/08/20	20	19.33	0	0.00	19.30	20	1,370	1.46%
2018/08/17	0	0.00	20	19.65	19.65	-20	1,359	-1.47%
2018/08/16	5	19.50	1	19.35	19.50	4	1,352	0.30%
2018/08/15	8	19.59	57	19.63	19.60	-49	1,330	-3.68%
2018/08/14	0	0.00	1	18.60	19.10	-1	1,290	-0.08%
2018/08/13	113	18.96	30	18.90	18.30	83	1,265	6.56%	大買/
2018/08/10	40	19.80	0	0.00	19.70	40	1,220	3.28%
2018/08/09	4	19.75	0	0.00	19.85	4	1,210	0.33%
2018/08/08	3	19.75	0	0.00	19.90	3	1,217	0.25%
2018/08/07	1	19.70	12	20.40	19.90	-11	1,204	-0.91%
2018/08/06	0	0.00	52	20.28	20.25	-52	1,172	-4.43%
2018/08/03	15	19.10	30	19.85	19.90	-15	1,114	-1.35%
2018/08/02	16	19.51	0	0.00	19.20	16	1,105	1.45%
2018/08/01	0	0.00	20	19.78	19.45	-20	1,072	-1.86%
2018/07/31	68	19.40	0	0.00	19.30	68	1,060	6.41%
2018/07/30	42	19.48	32	20.24	19.60	10	1,032	0.97%
2018/07/27	32	19.23	5	19.40	19.70	27	926	2.91%
2018/07/26	20	18.65	117	19.22	19.50	-97	884	-10.97%	大賣/
2018/07/25	0	0.00	20	18.89	18.45	-20	855	-2.34%
2018/07/24	2	18.75	165	18.63	18.75	-163	843	-19.33%	大賣/鉅額交易
2018/07/17	0	0.00	10	17.62	17.50	-10	775	-1.29%
2018/07/12	0	0.00	2	16.50	16.50	-2	720	-0.28%
2018/06/26	3	16.40	0	0.00	16.55	3	775	0.39%
2018/06/14	10	17.55	1.8	17.49	17.40	8.2	768	1.06%
2018/06/11	0	0.00	20	17.95	17.70	-20	771	-2.59%
2018/06/08	30	17.53	0	0.00	17.35	30	738	4.06%
2018/05/31	0	0.00	1	16.55	16.85	-1	696	-0.14%
2018/05/24	0	0.00	4	16.80	16.80	-4	693	-0.58%
2018/05/07	2	16.80	0	0.00	16.75	2	698	0.29%
2018/05/02	81	17.33	80	17.66	17.05	1	679	0.15%
2018/04/26	0	0.00	50	16.89	16.60	-50	583	-8.57%
2018/04/23	0	0.00	0.9	16.35	16.45	-0.9	529	-0.16%
2018/04/20	1	16.20	0	0.00	16.05	1	521	0.19%
2018/04/16	0	0.00	1	16.15	15.95	-1	547	-0.18%
2018/03/31	1	15.70	0	0.00	15.70	1	582	0.17%
2018/03/30	0	0.00	6	15.00	15.05	-6	569	-1.05%
2018/03/21	0	0.00	4	16.00	15.80	-4	636	-0.63%
2018/03/15	35	16.09	0	0.00	16.10	35	681	5.14%
2018/03/14	15	15.70	0	0.00	15.75	15	679	2.21%
2018/03/12	0	0.00	1	15.70	15.70	-1	732	-0.14%
2018/03/06	6	15.60	0	0.00	15.60	6	1,126	0.53%
2018/03/05	5	15.45	0	0.00	15.40	5	1,175	0.43%
2018/03/02	1	15.70	0	0.00	15.60	1	1,176	0.08%
2018/02/12	0	0.00	1	14.65	14.65	-1	1,189	-0.08%
2018/01/24	100	16.95	0	0.00	16.80	100	1,148	8.71%
2018/01/23	2	16.80	0	0.00	16.90	2	1,144	0.17%
2018/01/15	0	0.00	3	16.40	16.55	-3	1,200	-0.25%
2018/01/04	50	16.55	0	0.00	16.50	50	1,174	4.26%
2018/01/03	10	17.00	0	0.00	16.65	10	1,172	0.85%