台航 (2617)-犇亞-鑫豐券商分點個股進出

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
36.90
漲跌
▼0.65
漲幅
-1.73%
成交量
2,812張
產業
上市航運類股
471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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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	9	36.94	21	37.28	36.90	-12	3,841	-0.31%
2024/05/16	7	37.49	15	37.45	37.55	-8	3,812	-0.21%
2024/05/15	35	37.34	7	37.75	37.15	28	3,768	0.74%
2024/05/14	6	38.31	13	38.37	38.30	-7	3,678	-0.19%
2024/05/13	139	39.00	98	38.81	37.80	41	3,518	1.17%	大買/
2024/05/10	90	37.72	18	38.11	38.25	72	3,075	2.34%
2024/05/09	4	37.20	3	37.12	37.05	1	2,865	0.03%
2024/05/08	13	37.50	158	37.91	36.65	-145	2,786	-5.20%	大賣/鉅額交易
2024/05/07	0	0.00	32	36.45	36.25	-32	2,475	-1.29%
2024/05/06	26	35.66	0	0.00	35.70	26	2,460	1.06%
2024/05/03	51	36.23	9	36.60	36.00	42	2,426	1.73%
2024/05/02	69	36.39	0.3	36.48	36.35	68.7	2,388	2.88%
2024/04/30	43	37.12	11	37.52	37.20	32	2,293	1.40%
2024/04/29	1	36.85	41	37.16	36.80	-40	2,212	-1.81%
2024/04/26	32	35.71	10.1	36.12	36.20	21.9	2,124	1.03%
2024/04/25	1.3	35.44	21	35.35	35.30	-19.7	2,063	-0.96%
2024/04/24	10	35.10	9	35.21	35.25	1	2,050	0.05%
2024/04/23	10	35.05	0	0.00	35.10	10	2,053	0.49%
2024/04/19	0	0.00	15	34.75	34.70	-15	2,033	-0.74%
2024/04/18	0	0.00	1	34.30	34.25	-1	1,998	-0.05%
2024/04/17	8	34.24	0	0.00	34.25	8	2,006	0.40%
2024/04/16	10	35.02	79	34.44	34.00	-69	2,038	-3.38%
2024/04/15	5	35.28	3	35.37	35.25	2	2,083	0.10%
2024/04/12	1	35.00	1	35.25	35.15	0	2,110	0.00%
2024/04/11	18	35.08	0	0.00	34.95	18	2,164	0.83%
2024/04/10	0	0.00	4	34.93	34.75	-4	2,276	-0.18%
2024/04/09	1	34.95	0	0.00	34.80	1	2,300	0.04%
2024/04/08	5	34.18	2	34.35	34.35	3	2,324	0.13%
2024/04/03	1	34.55	3	34.62	34.50	-2	2,319	-0.09%
2024/04/02	3	34.43	6	34.49	34.45	-3	2,331	-0.13%
2024/03/28	1	34.70	3	34.88	34.50	-2	2,432	-0.08%
2024/03/27	0	34.80	1	34.85	34.90	-1	2,479	-0.04%
2024/03/26	0	0.00	25	34.83	34.50	-25	2,569	-0.97%
2024/03/22	0	0.00	2	34.83	34.85	-2	2,630	-0.08%
2024/03/21	1	35.15	1	35.25	35.15	0	2,763	0.00%
2024/03/20	6	35.50	0	0.00	35.15	6	2,774	0.22%
2024/03/19	9	35.48	3	35.57	35.65	6	2,816	0.21%
2024/03/15	6	35.68	2	36.20	35.00	4	2,857	0.14%
2024/03/14	5	36.23	13	36.20	36.15	-8	2,858	-0.28%
2024/03/13	18	35.89	0	0.00	36.00	18	2,884	0.62%
2024/03/12	5	36.13	2	36.20	36.25	3	2,971	0.10%
2024/03/11	12	35.59	2	35.60	35.70	10	3,085	0.32%
2024/03/08	1	34.65	7	34.81	35.20	-6	3,765	-0.16%
2024/03/07	2	35.08	5	35.05	35.00	-3	4,019	-0.07%
2024/03/06	3	35.30	3	35.35	35.25	0	4,135	0.00%
2024/03/05	0	0.00	10	35.80	35.55	-10	4,158	-0.24%
2024/03/04	4	34.88	3	35.45	35.50	1	4,159	0.02%
2024/03/01	4	35.30	1	35.80	35.35	3	4,255	0.07%
2024/02/29	19	35.41	6	35.55	35.45	13	4,256	0.31%
2024/02/27	14	34.81	12	34.80	34.60	2	4,184	0.05%
2024/02/26	10	35.59	0	0.00	35.20	10	4,109	0.24%
2024/02/23	7	35.30	9	35.42	35.05	-2	4,054	-0.05%
2024/02/22	4	35.43	33	35.40	35.50	-29	3,989	-0.73%
2024/02/21	49	34.70	16	34.71	34.75	33	3,847	0.86%
2024/02/20	0	0.00	8	33.15	33.00	-8	3,619	-0.22%
2024/02/19	6	32.62	1	32.50	32.70	5	3,601	0.14%
2024/02/16	1	32.20	6	32.21	32.20	-5	3,606	-0.14%
2024/02/15	5	31.65	0	0.00	31.95	5	3,611	0.14%
2024/02/05	0	0.00	1	31.55	31.50	-1	3,612	-0.03%
2024/02/02	0	0.00	4	32.15	31.95	-4	3,602	-0.11%
2024/02/01	0	0.00	1	32.55	32.30	-1	3,601	-0.03%
2024/01/31	2	32.23	4	32.21	32.35	-2	3,619	-0.06%
2024/01/30	1	32.15	1	32.15	32.15	0	3,625	0.00%
2024/01/29	2	32.50	3	32.45	32.50	-1	3,629	-0.03%
2024/01/25	0	0.00	6	32.25	32.20	-6	3,628	-0.17%
2024/01/24	0	0.00	6	32.29	32.25	-6	3,635	-0.17%
2024/01/23	0	0.00	3	32.20	32.15	-3	3,650	-0.08%
2024/01/22	5	32.22	1	32.25	32.30	4	3,645	0.11%
2024/01/19	2	32.05	1	32.00	32.10	1	3,641	0.03%
2024/01/18	7	31.59	0	0.00	31.75	7	3,628	0.19%
2024/01/16	1	31.55	0	0.00	31.55	1	3,607	0.03%
2024/01/15	1	32.05	1	32.15	32.05	0	3,589	0.00%
2024/01/12	1	32.00	0	0.00	31.80	1	3,603	0.03%
2024/01/11	0	0.00	10	31.86	31.90	-10	3,608	-0.28%
2024/01/10	2	32.08	0	0.00	31.90	2	3,623	0.06%
2024/01/09	24	32.74	53	32.74	32.65	-29	3,590	-0.81%
2024/01/08	0	0.00	1	34.15	34.20	-1	3,515	-0.03%
2024/01/05	27	34.52	0	34.80	34.80	27	3,472	0.78%
2024/01/04	4	34.40	8.5	34.24	34.35	-4.5	3,415	-0.13%
2024/01/03	0	0.00	3	33.65	33.60	-3	3,315	-0.09%
2024/01/02	3	33.30	0	0.00	33.40	3	3,299	0.09%
2023/12/29	20	33.00	14	32.93	33.00	6	3,257	0.18%
2023/12/28	2	33.08	61	33.02	32.95	-59	3,253	-1.81%
2023/12/27	3	33.48	0	0.00	33.20	3	3,245	0.09%
2023/12/26	9	33.33	1	33.25	33.45	8	3,237	0.25%
2023/12/25	4.1	33.00	15	32.65	32.70	-10.9	3,211	-0.34%
2023/12/22	8.1	33.91	6	33.85	33.95	2.1	3,163	0.07%
2023/12/21	1	34.10	5	33.96	34.25	-4	3,115	-0.13%
2023/12/20	0	0.00	10	33.45	33.55	-10	3,018	-0.33%
2023/12/19	0.1	33.15	4.5	33.10	33.10	-4.4	3,008	-0.15%
2023/12/18	16	33.10	20	33.42	33.50	-4	3,000	-0.13%
2023/12/15	8	32.67	3	32.75	32.55	5	2,974	0.17%
2023/12/14	5.1	32.57	0	0.00	32.45	5.1	3,010	0.17%
2023/12/13	8	33.44	0	0.00	33.10	8	2,998	0.27%
2023/12/12	1	33.15	0	0.00	33.15	1	3,037	0.03%
2023/12/11	6.1	33.26	2.5	33.24	33.20	3.6	3,034	0.12%
2023/12/08	20	33.76	15	33.71	33.65	5	2,985	0.17%
2023/12/07	11.1	33.96	1	34.15	33.95	10.1	2,922	0.34%
2023/12/06	13	35.10	17	34.99	35.50	-4	2,807	-0.14%
2023/12/05	105	36.45	74.2	37.09	36.05	30.8	2,630	1.17%	大買/
2023/12/04	15	34.50	18.4	34.57	35.35	-3.4	1,913	-0.18%
2023/12/01	14	32.13	13	32.22	32.15	1	1,618	0.06%
2023/11/30	2	31.58	5	31.40	31.30	-3	1,476	-0.20%
2023/11/29	17	31.21	3	30.90	30.85	14	1,438	0.97%
2023/11/28	29.1	31.19	31	31.26	31.00	-1.9	1,408	-0.13%
2023/11/27	2	30.35	0	0.00	29.90	2	1,276	0.16%
2023/11/20	0	0.00	4	29.60	29.60	-4	1,261	-0.32%
2023/11/17	0	0.00	2	29.60	29.50	-2	1,292	-0.15%
2023/11/15	5	29.05	1	29.30	29.25	4	1,383	0.29%
2023/11/13	0	0.00	5	29.20	29.00	-5	1,614	-0.31%
2023/11/10	0	0.00	4	28.80	28.80	-4	1,608	-0.25%
2023/11/03	0	0.00	1	28.15	28.50	-1	1,606	-0.06%
2023/11/01	1	27.20	0	0.00	27.20	1	1,598	0.06%
2023/10/31	9	27.92	0	0.00	27.40	9	1,594	0.56%
2023/10/27	2	28.50	1	28.70	28.30	1	1,596	0.06%
2023/10/26	0	0.00	1	28.25	28.35	-1	1,604	-0.06%
2023/10/24	2	28.08	0	0.00	28.35	2	1,639	0.12%
2023/10/23	1	28.35	0	0.00	28.30	1	1,640	0.06%
2023/10/20	1	28.80	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	2	28.48	0	0.00	28.85	2	1,638	0.12%
2023/10/16	1	28.80	0	0.00	28.80	1	1,667	0.06%
2023/10/13	0	0.00	1	29.30	29.00	-1	1,693	-0.06%
2023/10/12	3	28.82	0	0.00	29.10	3	1,705	0.18%
2023/10/11	0	0.00	2	29.37	29.20	-2	1,709	-0.12%
2023/10/06	0	0.00	1	29.20	29.10	-1	1,712	-0.06%
2023/10/05	1	28.80	0	0.00	28.55	1	1,726	0.06%
2023/10/03	1	28.90	1	28.80	28.65	0	1,768	0.00%
2023/10/02	3	29.08	1	29.00	28.95	2	1,771	0.11%
2023/09/25	7	29.49	0	0.00	29.45	7	1,871	0.37%
2023/09/22	2	29.75	1	29.70	29.60	1	1,873	0.05%
2023/09/21	7	30.40	1.1	31.05	30.20	5.9	1,862	0.32%
2023/09/20	11	30.97	15	31.19	30.70	-4	1,819	-0.22%
2023/09/19	27	30.19	11	30.10	30.10	16	1,699	0.94%
2023/09/18	2	29.25	15	29.64	30.00	-13	1,641	-0.79%
2023/09/15	14	29.70	17	29.57	29.60	-3	1,605	-0.19%
2023/09/14	8	28.56	0	0.00	28.65	8	1,524	0.52%
2023/09/05	0	0.00	8	28.50	28.40	-8	1,576	-0.51%
2023/09/04	16	28.59	0	0.00	28.50	16	1,593	1.00%
2023/08/28	1	27.90	0	0.00	27.90	1	1,626	0.06%
2023/08/24	2	28.70	0	0.00	28.55	2	1,615	0.12%
2023/08/23	1	28.90	0	0.00	28.95	1	1,600	0.06%
2023/08/22	3	29.05	2	28.83	29.25	1	1,598	0.06%
2023/08/21	4	29.18	10	29.30	29.10	-6	1,570	-0.38%
2023/08/18	28	30.27	16	30.37	30.50	12	1,499	0.80%
2023/08/17	0	0.00	12.7	27.59	28.10	-12.7	1,287	-0.98%
2023/08/16	0	0.00	0.3	26.85	26.90	-0.3	1,242	-0.03%
2023/08/14	0	0.00	7	26.30	26.30	-7	1,231	-0.57%
2023/08/11	8	27.04	0	0.00	26.85	8	1,222	0.65%
2023/08/09	2	26.85	0	0.00	26.85	2	1,211	0.17%
2023/08/08	1	27.25	0	0.00	27.25	1	1,191	0.08%
2023/08/07	2	27.40	1	27.45	27.50	1	1,189	0.08%
2023/08/04	0	0.00	0	27.30	27.25	0	1,192	0.00%
2023/08/02	2	27.23	0	0.00	27.25	2	1,199	0.17%
2023/08/01	2	27.70	0	0.00	27.60	2	1,186	0.17%
2023/07/31	1	27.60	0	0.00	27.55	1	1,183	0.08%
2023/07/28	4	28.09	0	0.00	28.05	4	1,198	0.33%
2023/07/27	1	27.50	0	0.00	27.70	1	1,187	0.08%
2023/07/24	1	27.35	0	0.00	27.30	1	1,159	0.09%
2023/07/20	1	28.20	0	0.00	28.40	1	1,151	0.09%
2023/07/19	0	0.00	2	30.73	30.55	-2	1,140	-0.18%
2023/07/18	1	30.85	0	0.00	30.70	1	1,114	0.09%
2023/07/14	5	30.60	0	0.00	30.65	5	1,082	0.46%
2023/07/12	10	30.92	2	30.85	30.70	8	1,077	0.74%
2023/07/11	1	31.25	0	0.00	31.20	1	1,057	0.09%
2023/07/10	0	0.00	5	31.40	31.20	-5	1,056	-0.47%
2023/07/06	0.4	31.70	0	31.70	31.60	0.4	1,029	0.04%
2023/07/04	5	31.85	2	31.80	31.65	3	1,049	0.29%
2023/07/03	3	31.57	1	31.65	31.75	2	1,028	0.19%
2023/06/27	1	30.60	0	0.00	30.45	1	988	0.10%
2023/06/16	2	31.23	0	0.00	31.05	2	1,104	0.18%
2023/06/15	2	31.33	1	31.10	31.10	1	1,102	0.09%
2023/06/14	0	0.00	2	30.85	30.80	-2	1,114	-0.18%
2023/06/09	0	0.00	1	30.70	30.50	-1	1,203	-0.08%
2023/06/08	0	0.00	1	30.25	30.20	-1	1,226	-0.08%
2023/06/07	1	29.95	2	30.18	29.95	-1	1,316	-0.08%
2023/06/05	0	0.00	1	29.30	29.25	-1	1,469	-0.07%
2023/06/02	0	0.00	3	29.08	29.10	-3	1,623	-0.18%
2023/06/01	5	28.82	1	28.80	28.85	4	1,674	0.24%
2023/05/31	2	29.05	0	0.00	29.00	2	1,749	0.11%
2023/05/25	1	29.80	0	0.00	29.80	1	2,169	0.05%
2023/05/22	0	0.00	0	30.10	30.20	0	2,207	0.00%
2023/05/17	0.1	30.25	0	0.00	30.15	0.1	2,206	0.00%
2023/05/11	0	0.00	5	30.37	30.10	-5	2,225	-0.22%
2023/05/10	0	0.00	2	30.03	30.40	-2	2,223	-0.09%
2023/05/08	1	30.05	0	0.00	30.05	1	2,212	0.05%
2023/05/04	3	30.37	0	30.55	30.30	3	2,242	0.13%
2023/05/03	1	30.85	0	0.00	30.75	1	2,226	0.04%
2023/04/28	1	31.50	0	0.00	31.50	1	2,234	0.04%
2023/04/26	42	30.97	2	30.75	30.95	40	2,240	1.78%
2023/04/19	0	0.00	0.5	32.25	32.20	-0.5	2,226	-0.02%
2023/04/13	0	0.00	1	32.65	32.60	-1	2,242	-0.04%
2023/04/12	20	32.38	0	0.00	32.30	20	2,242	0.89%
2023/04/11	1	32.20	4	32.20	32.35	-3	2,241	-0.13%
2023/04/10	0	0.00	1	32.75	32.40	-1	2,240	-0.04%
2023/04/07	0	0.00	7	32.23	32.20	-7	2,218	-0.32%
2023/03/31	0	0.00	0	30.75	31.05	0	2,197	0.00%
2023/03/30	1	30.75	0	0.00	30.80	1	2,339	0.04%
2023/03/29	0	0.00	1	30.80	30.75	-1	2,367	-0.04%
2023/03/28	2	31.25	0	0.00	31.00	2	2,381	0.08%
2023/03/27	6	31.50	7	31.68	31.50	-1	2,422	-0.04%
2023/03/24	1	30.85	0.1	31.00	30.85	0.9	2,456	0.04%
2023/03/23	11.1	31.58	0	0.00	30.90	11.1	2,457	0.45%
2023/03/22	3	32.92	1	32.65	32.55	2	2,390	0.08%
2023/03/21	0	0.00	5	33.07	33.10	-5	2,383	-0.21%
2023/03/16	1	33.15	0	0.00	33.05	1	2,365	0.04%
2023/03/15	1	33.70	20	33.40	33.15	-19	2,335	-0.81%
2023/03/14	0	0.00	1	33.70	33.35	-1	2,310	-0.04%
2023/03/13	3	33.40	2	33.55	33.40	1	2,270	0.04%
2023/03/10	16	33.78	112	33.56	33.75	-96	2,230	-4.30%	大賣/
2023/03/09	1	34.25	2	34.45	34.30	-1	2,144	-0.05%
2023/03/08	25	33.66	13	33.77	33.55	12	2,054	0.58%
2023/03/07	2	33.70	40	33.83	33.85	-38	1,981	-1.92%
2023/03/06	20	31.95	3	31.72	31.95	17	1,855	0.92%
2023/03/03	24	31.82	24	32.05	32.10	0	1,825	0.00%
2023/03/02	7	31.16	12	30.88	31.25	-5	1,743	-0.29%
2023/03/01	9	29.86	55	30.32	29.85	-46	1,635	-2.81%
2023/02/24	57	29.81	13	29.89	30.00	44	1,533	2.87%
2023/02/23	13	29.10	10	29.03	28.85	3	1,399	0.21%
2023/02/22	8.1	27.76	0	0.00	27.80	8.1	1,295	0.63%
2023/02/15	8	27.00	8	27.05	27.05	0	1,307	0.00%
2023/02/14	7	26.85	11	27.10	27.15	-4	1,315	-0.30%
2023/02/13	4	26.70	4	26.80	26.80	0	1,320	0.00%
2023/02/10	8	26.99	8	27.13	26.95	0	1,352	0.00%
2023/02/09	16	27.16	12	27.30	27.20	4	1,357	0.29%
2023/02/06	1	27.10	0	0.00	27.05	1	1,362	0.07%
2023/02/01	0	0.00	2	26.70	26.80	-2	1,342	-0.15%
2023/01/04	2	26.50	0	0.00	26.15	2	1,337	0.15%
2022/12/30	30	26.85	2	26.88	26.90	28	1,337	2.09%
2022/12/26	2	26.80	0	0.00	26.70	2	1,371	0.15%
2022/12/23	2	27.08	0	0.00	27.25	2	1,376	0.15%
2022/12/22	1	27.55	3	27.87	27.60	-2	1,373	-0.15%
2022/12/20	1	27.10	0	0.00	26.50	1	1,255	0.08%
2022/12/19	1	26.75	1	26.65	26.65	0	1,267	0.00%
2022/12/16	2	27.80	17	27.39	27.30	-15	1,276	-1.17%
2022/12/15	15	26.90	0	0.00	26.90	15	1,252	1.20%
2022/12/13	0	0.00	2	26.60	26.65	-2	1,301	-0.15%
2022/12/09	0	0.00	2	26.65	26.65	-2	1,336	-0.15%
2022/12/08	0	0.00	1	25.95	26.25	-1	1,401	-0.07%
2022/12/05	1	26.45	2	26.40	26.40	-1	1,422	-0.07%
2022/12/02	2	26.80	0	0.00	26.50	2	1,430	0.14%
2022/11/30	0	0.00	1	26.45	26.45	-1	1,440	-0.07%
2022/11/28	4	26.08	1	26.10	26.00	3	1,450	0.21%
2022/11/25	20	25.90	20	25.87	25.80	0	1,429	0.00%
2022/11/18	0	0.00	48	25.36	25.10	-48	1,443	-3.33%
2022/11/16	1	25.75	0	0.00	25.50	1	1,445	0.07%
2022/11/15	63	25.64	6	25.67	25.60	57	1,442	3.95%
2022/11/14	1	25.40	1	25.60	25.65	0	1,439	0.00%
2022/11/11	70	25.31	0	0.00	25.15	70	1,440	4.86%
2022/11/10	0	0.00	1	25.10	25.00	-1	1,427	-0.07%
2022/11/09	1	25.10	16	25.20	25.05	-15	1,430	-1.05%
2022/11/08	1	25.20	0.3	25.30	25.00	0.7	1,439	0.05%
2022/11/07	0	0.00	44	24.45	24.50	-44	1,425	-3.09%
2022/10/24	29	24.28	0.4	24.35	24.25	28.7	1,513	1.89%
2022/10/21	0	0.00	0.4	24.00	23.60	-0.4	1,515	-0.02%
2022/10/17	1	23.60	0	0.00	23.85	1	1,563	0.06%
2022/10/06	2	26.20	1	26.40	26.30	1	1,638	0.06%
2022/10/05	1	26.30	5	26.45	26.40	-4	1,662	-0.24%
2022/10/04	3	25.65	1	25.85	26.05	2	1,676	0.12%
2022/09/30	0	0.00	2	24.75	24.70	-2	1,681	-0.12%
2022/09/28	2	25.35	1	25.10	24.55	1	1,683	0.06%
2022/09/27	1	26.50	0	0.00	26.45	1	1,662	0.06%
2022/09/26	2	27.13	0	0.00	26.65	2	1,662	0.12%
2022/09/23	6	28.54	7	28.71	28.25	-1	1,662	-0.06%
2022/09/22	10	27.92	12	28.48	27.90	-2	1,623	-0.12%
2022/09/21	10	28.12	11	28.36	28.15	-1	1,606	-0.06%
2022/09/19	19	27.29	3	28.55	27.10	16	1,615	0.99%
2022/09/16	4	28.03	20	28.47	28.50	-16	1,617	-0.99%
2022/09/15	6.5	28.22	7	28.21	28.40	-0.5	1,656	-0.03%
2022/09/14	1	27.25	1	26.70	27.35	0	1,641	0.00%
2022/09/13	0	0.00	1	26.65	26.60	-1	1,641	-0.06%
2022/09/12	1	26.45	0.3	26.50	26.45	0.7	1,712	0.04%
2022/09/08	0	0.00	2	25.75	25.85	-2	1,736	-0.12%
2022/09/07	1	26.15	0.1	26.50	25.95	0.9	1,769	0.05%
2022/09/06	0	0.00	1	26.60	26.10	-1	1,757	-0.06%
2022/09/02	1	26.25	0	0.00	26.20	1	1,821	0.05%
2022/09/01	1	26.90	0	0.00	26.80	1	1,814	0.06%
2022/08/31	1	26.90	10	27.28	27.15	-9	1,827	-0.49%
2022/08/30	0	0.00	30	27.38	27.40	-30	1,827	-1.64%
2022/08/29	0	0.00	20	27.35	27.45	-20	1,827	-1.09%
2022/08/26	3	28.78	0	0.00	28.90	3	1,844	0.16%
2022/08/25	5	28.65	0	0.00	28.65	5	1,852	0.27%
2022/08/24	15	28.50	0	0.00	28.25	15	1,870	0.80%
2022/08/23	4	28.65	0	28.75	28.60	4	1,895	0.21%
2022/08/19	20	29.46	2	29.55	29.40	18	1,985	0.91%
2022/08/18	15	29.67	0	0.00	29.65	15	2,087	0.72%
2022/08/17	2	29.50	0	0.00	29.40	2	2,142	0.09%
2022/08/15	4	29.50	0.1	30.00	29.70	3.9	2,284	0.17%
2022/08/12	12	29.10	11	29.28	29.60	1	2,290	0.04%
2022/08/11	0	0.00	1	29.20	29.05	-1	2,316	-0.04%
2022/08/10	3	28.72	17	28.91	29.10	-14	2,309	-0.61%
2022/08/05	0	27.80	0	0.00	27.80	0	2,339	0.00%
2022/08/01	4	28.70	0	0.00	28.65	4	2,518	0.16%
2022/07/29	0	28.95	0	0.00	28.75	0	2,563	0.00%
2022/07/28	20	28.63	20	28.56	28.55	0	2,642	0.00%
2022/07/27	1	28.70	0	0.00	28.75	1	2,804	0.04%
2022/07/26	0	0.00	15	28.35	28.30	-15	2,891	-0.52%
2022/07/25	56	28.35	0	0.00	28.30	56	3,082	1.82%
2022/07/22	2	28.57	2	28.43	28.55	0	3,126	0.00%
2022/07/21	3	28.10	2	28.63	28.00	1	3,129	0.03%
2022/07/19	0	0.00	1	27.10	27.20	-1	3,201	-0.03%
2022/07/15	1	26.15	0	0.00	26.10	1	3,442	0.03%
2022/07/13	0	0.00	32	27.83	27.95	-32	3,876	-0.83%
2022/07/12	0	0.00	21	27.26	27.20	-21	3,878	-0.54%
2022/07/11	1	28.85	1	28.95	28.85	0	3,917	0.00%
2022/07/08	1	29.10	1	29.10	29.00	0	3,931	0.00%
2022/07/07	0	0.00	1	27.85	28.30	-1	3,943	-0.03%
2022/07/06	0	0.00	1	28.40	28.05	-1	3,955	-0.03%
2022/07/01	3	27.87	11	27.17	27.05	-8	4,030	-0.20%
2022/06/30	22	29.11	21	29.41	28.80	1	4,026	0.02%
2022/06/29	1	30.20	0	0.00	30.05	1	4,032	0.02%
2022/06/28	0	0.00	4	30.78	30.95	-4	4,031	-0.10%
2022/06/27	6	31.02	3	30.85	31.15	3	4,038	0.07%
2022/06/24	19	29.22	22	28.98	29.05	-3	4,014	-0.07%
2022/06/23	17	28.26	16	27.99	28.25	1	3,997	0.03%
2022/06/22	9	29.37	9	29.33	28.65	0	3,961	0.00%
2022/06/21	32	30.04	31	30.01	30.10	1	3,916	0.03%
2022/06/20	27	29.82	27	30.77	29.50	0	3,901	0.00%
2022/06/17	3	32.67	1	33.25	32.60	2	3,838	0.05%
2022/06/16	7	33.49	1	34.20	33.30	6	3,810	0.16%
2022/06/15	0	0.00	3	34.30	34.00	-3	3,793	-0.08%
2022/06/14	1	34.45	0	0.00	34.45	1	3,818	0.03%
2022/06/13	12	35.61	0	0.00	34.95	12	3,855	0.31%
2022/06/10	1	36.15	2	36.20	36.35	-1	4,016	-0.02%
2022/06/09	1	37.15	1	36.60	36.80	0	4,105	0.00%
2022/06/08	3	37.40	5	37.52	37.35	-2	4,189	-0.05%
2022/06/07	2	37.05	1	37.15	37.35	1	4,563	0.02%
2022/06/06	2	37.45	1	37.50	37.15	1	4,673	0.02%
2022/06/02	5	37.35	3	37.75	37.35	2	4,711	0.04%
2022/06/01	3	37.27	1	37.60	37.30	2	4,814	0.04%
2022/05/31	20	37.37	1	37.10	37.15	19	4,948	0.38%
2022/05/30	7	37.79	3	37.95	37.85	4	5,023	0.08%
2022/05/27	9	37.59	3	37.72	37.75	6	5,214	0.12%
2022/05/26	3	37.65	23	37.74	37.80	-20	5,552	-0.36%
2022/05/25	4	36.71	2	36.55	36.90	2	5,826	0.03%
2022/05/24	2	36.15	19	36.16	36.15	-17	5,823	-0.29%
2022/05/23	16	35.81	12.2	35.93	35.70	3.9	5,800	0.07%
2022/05/19	1	33.90	0	0.00	33.85	1	5,912	0.02%
2022/05/18	7	34.63	0	0.00	34.65	7	5,928	0.12%
2022/05/16	13	35.00	0	0.00	35.15	13	5,894	0.22%
2022/05/13	2.2	35.45	1	35.65	35.20	1.2	5,874	0.02%
2022/05/10	10	36.78	9	36.75	36.45	1	5,829	0.02%
2022/05/09	1	37.15	1	36.75	36.40	0	5,782	0.00%
2022/05/06	3	37.75	3	37.85	37.80	0	5,754	0.00%
2022/05/05	6	37.94	6	38.12	38.15	0	5,736	0.00%
2022/05/04	17	37.94	40	38.42	37.95	-23	5,665	-0.41%
2022/05/03	14	36.54	4	36.63	36.95	10	5,519	0.18%
2022/04/29	27	37.89	37.2	38.10	37.75	-10.2	5,440	-0.19%
2022/04/28	5	35.90	2	36.13	36.20	3	5,269	0.06%
2022/04/27	5	35.64	2	35.75	35.45	3	5,215	0.06%
2022/04/26	22.2	36.46	13.2	36.23	36.05	9	5,199	0.17%
2022/04/25	10.2	36.75	16	36.33	36.40	-5.9	5,137	-0.11%
2022/04/22	6	38.56	3	38.57	38.70	3	5,069	0.06%
2022/04/21	40	38.83	44	38.90	39.00	-4	4,998	-0.08%
2022/04/20	77	39.01	80.5	38.59	38.40	-3.5	4,826	-0.07%
2022/04/19	7	36.85	6	36.93	36.85	1	4,454	0.02%
2022/04/18	12	36.77	3	36.70	35.75	9	4,411	0.20%
2022/04/15	1	37.40	0.3	37.60	37.05	0.7	4,384	0.02%
2022/04/13	3	36.78	5	36.50	36.75	-2	4,339	-0.05%
2022/04/12	5	35.88	3	35.90	35.70	2	4,323	0.05%
2022/04/11	6.3	37.33	6	37.43	36.55	0.3	4,313	0.01%
2022/04/08	0	0.00	5	36.12	36.65	-5	4,272	-0.12%
2022/04/07	2	36.35	4	36.36	35.20	-2	4,266	-0.05%
2022/04/06	4	36.79	1	37.00	36.85	3	4,259	0.07%
2022/04/01	4	36.20	5	36.24	36.80	-1	4,250	-0.02%
2022/03/31	2	36.43	0	0.00	36.20	2	4,237	0.05%
2022/03/30	2	36.13	1	36.10	36.15	1	4,257	0.02%
2022/03/29	4	36.05	6	36.15	35.95	-2	4,255	-0.05%
2022/03/28	2	35.18	2	35.03	35.50	0	4,244	0.00%
2022/03/25	3	34.90	2	35.05	34.85	1	4,305	0.02%
2022/03/24	2	35.80	1	36.00	35.65	1	4,309	0.02%
2022/03/23	0	0.00	1	35.85	35.55	-1	4,386	-0.02%
2022/03/22	2	35.75	0	0.00	35.55	2	4,418	0.05%
2022/03/21	1	35.90	11	35.82	35.95	-10	4,460	-0.22%
2022/03/18	15	35.96	5.1	36.02	36.05	9.9	4,515	0.22%
2022/03/17	1	36.05	4	35.99	36.05	-3	4,523	-0.07%
2022/03/16	8	35.79	10	35.31	35.30	-2	4,524	-0.04%
2022/03/15	18	37.31	15	37.55	36.15	3	4,513	0.07%
2022/03/14	4	37.33	4	37.88	37.10	0	4,523	0.00%
2022/03/11	5	37.42	5	37.42	37.10	0	4,531	0.00%
2022/03/10	27.2	37.60	40.2	38.19	37.25	-13.1	4,535	-0.29%
2022/03/09	4	35.28	5	35.53	35.95	-1	4,249	-0.02%
2022/03/07	9	36.63	9.5	36.34	35.55	-0.5	4,270	-0.01%
2022/03/04	29.7	37.57	52.2	37.29	37.35	-22.5	4,258	-0.53%
2022/03/03	25	37.18	2	37.15	37.10	23	4,153	0.55%
2022/03/02	28.2	37.53	30	37.72	37.05	-1.8	4,109	-0.04%
2022/03/01	64	37.03	51.2	37.68	37.00	12.8	3,904	0.33%
2022/02/25	52.2	36.92	64.4	37.44	37.70	-12.2	3,571	-0.34%
2022/02/24	6.4	35.71	6	35.59	34.30	0.3	3,230	0.01%
2022/02/23	5.1	35.66	6	35.64	35.50	-0.9	3,257	-0.03%
2022/02/22	3	35.15	3	35.07	34.60	0	3,247	0.00%
2022/02/21	17	36.44	22	36.69	35.55	-5	3,245	-0.15%
2022/02/18	4	35.25	5	35.19	35.50	-1	3,135	-0.03%
2022/02/17	2	34.45	0	0.00	34.20	2	3,164	0.06%
2022/02/16	0	0.00	1	34.45	34.40	-1	3,221	-0.03%
2022/02/14	6	34.73	6	34.93	34.50	0	3,446	0.00%
2022/02/11	1	35.40	0	0.00	35.10	1	3,654	0.03%
2022/02/10	1	35.15	4	35.60	35.25	-3	3,859	-0.08%
2022/02/09	4	35.01	11	34.80	35.00	-7	3,916	-0.18%
2022/02/08	2	34.20	5	34.56	34.55	-3	3,933	-0.08%
2022/02/07	2	33.65	8	33.04	33.75	-6	3,988	-0.15%
2022/01/26	1	31.65	1	31.95	31.60	0	4,162	0.00%
2022/01/25	4	31.44	0	0.00	31.00	4	4,236	0.09%
2022/01/24	1	32.20	2	32.20	32.30	-1	4,257	-0.02%
2022/01/21	0	0.00	1	33.00	32.40	-1	4,301	-0.02%
2022/01/19	7	33.65	2	33.40	33.30	5	4,359	0.11%
2022/01/18	2	34.10	1	34.25	34.10	1	4,383	0.02%
2022/01/17	5	33.64	2	34.00	34.35	3	4,438	0.07%
2022/01/14	3	34.02	1	34.00	34.10	2	4,507	0.04%
2022/01/13	0	0.00	1	34.75	34.45	-1	4,575	-0.02%
2022/01/12	3	34.55	1	35.20	34.60	2	4,620	0.04%
2022/01/11	3	35.53	2	35.80	35.00	1	4,653	0.02%
2022/01/07	2	35.55	0	0.00	35.55	2	4,793	0.04%
2022/01/06	2	36.80	1	36.70	36.40	1	4,895	0.02%
2022/01/04	14	36.60	15	36.91	36.85	-1	5,069	-0.02%
2022/01/03	1	36.85	3.1	36.83	36.70	-2.1	5,349	-0.04%
2021/12/28	1	37.85	0	0.00	37.40	1	5,745	0.02%
2021/12/27	2	37.10	10	37.20	37.05	-8	5,991	-0.13%
2021/12/24	3	37.30	2	37.25	37.25	1	6,528	0.02%
2021/12/23	5	37.75	0	0.00	37.55	5	6,656	0.08%
2021/12/22	5	38.18	5	38.15	38.05	0	6,735	0.00%
2021/12/21	4	38.34	6	38.53	38.30	-2	6,770	-0.03%
2021/12/20	1	37.60	4	38.10	37.60	-3	6,739	-0.04%
2021/12/17	19	38.29	6	38.75	38.00	13	6,768	0.19%
2021/12/16	4	37.66	3	37.50	37.70	1	6,719	0.01%
2021/12/15	0	0.00	9	37.69	38.10	-9	6,734	-0.13%
2021/12/14	7	37.01	0	0.00	36.85	7	6,737	0.10%
2021/12/13	1	38.30	3	38.53	38.25	-2	6,729	-0.03%
2021/12/10	7	38.12	2	38.50	38.00	5	6,800	0.07%
2021/12/09	1	38.60	2	38.90	38.95	-1	6,843	-0.01%
2021/12/08	13.2	39.45	12	39.66	39.40	1.2	6,923	0.02%
2021/12/07	4	38.76	6	38.68	38.85	-2	6,797	-0.03%
2021/12/06	3.2	38.54	15	38.31	38.35	-11.8	6,772	-0.17%
2021/12/03	16	37.31	2	38.40	37.10	14	6,759	0.21%
2021/12/02	20.1	38.10	16	38.53	38.05	4.1	6,874	0.06%
2021/12/01	7	37.09	8	37.36	37.75	-1	6,846	-0.01%
2021/11/30	8	37.74	17	37.65	37.80	-9	6,976	-0.13%
2021/11/26	3	36.13	0	0.00	35.85	3	7,262	0.04%
2021/11/24	13	37.29	10	37.40	37.30	3	7,560	0.04%
2021/11/23	2	36.63	5	37.05	36.45	-3	7,707	-0.04%
2021/11/22	2	37.18	8	37.04	37.25	-6	7,920	-0.08%
2021/11/19	10	35.96	8	35.85	35.65	2	8,291	0.02%
2021/11/18	0	0.00	1	36.80	36.60	-1	9,527	-0.01%
2021/11/17	6	36.78	0	0.00	36.35	6	10,128	0.06%
2021/11/16	14	37.17	11	37.59	37.35	3	11,082	0.03%
2021/11/15	2	36.55	3	36.48	36.25	-1	12,804	-0.01%
2021/11/12	9	37.70	10	37.61	37.20	-1	13,189	-0.01%
2021/11/11	10	38.57	17	38.69	37.60	-7	13,202	-0.05%
2021/11/10	18	38.70	16	38.48	38.60	2	13,197	0.02%
2021/11/09	71	37.33	207	37.66	37.70	-136	13,187	-1.03%	大賣/鉅額交易
2021/11/08	120	36.97	0	0.00	37.00	120	13,101	0.92%	大買/鉅額交易
2021/11/05	0	0.00	10	35.80	35.65	-10	13,150	-0.08%
2021/11/04	11	35.87	6.6	36.60	35.70	4.4	13,196	0.03%
2021/11/03	9.5	36.85	1	37.30	36.30	8.5	13,227	0.06%
2021/11/02	8	36.05	19	35.70	35.75	-11	13,285	-0.08%
2021/11/01	10	35.18	0	0.00	35.10	10	13,263	0.08%
2021/10/29	29	34.92	20	35.13	35.05	9	13,282	0.07%
2021/10/28	29	35.07	14	34.92	34.60	15	13,357	0.11%
2021/10/26	4	35.75	9	35.35	35.55	-5	13,721	-0.04%
2021/10/25	13	35.66	13.1	35.93	36.10	-0.1	14,064	0.00%
2021/10/22	15	35.43	14	35.26	35.10	1	14,253	0.01%
2021/10/21	3	37.02	4	36.93	36.30	-1	14,440	-0.01%
2021/10/20	8.1	37.16	5	36.99	36.15	3.1	14,514	0.02%
2021/10/19	12	36.99	12	37.07	36.80	0	14,714	0.00%
2021/10/18	26	36.10	36	35.79	36.55	-10	14,926	-0.07%
2021/10/15	0	0.00	1	37.10	37.55	-1	15,193	-0.01%
2021/10/14	24	36.81	32	36.22	37.10	-8	15,365	-0.05%
2021/10/13	9	36.83	8	37.53	36.60	1	15,527	0.01%
2021/10/12	4	37.84	4	37.33	37.10	0	16,527	0.00%
2021/10/08	14	40.39	12	40.61	40.20	2	17,224	0.01%
2021/10/07	16	40.65	19	40.13	40.95	-3	17,533	-0.02%
2021/10/06	1	37.25	2	38.45	37.25	-1	17,915	-0.01%
2021/10/05	7	38.19	5	37.96	39.45	2	18,252	0.01%
2021/10/04	40	41.90	32	42.03	38.85	8	18,607	0.04%
2021/10/01	48	44.11	96	44.99	43.10	-48	19,128	-0.25%
2021/09/30	21	44.02	12	43.67	44.80	9	19,679	0.05%
2021/09/29	9	42.96	8	43.24	42.60	1	20,483	0.00%
2021/09/28	11	43.30	22	43.38	43.15	-11	21,363	-0.05%
2021/09/27	6	44.98	4	45.69	44.70	2	23,276	0.01%
2021/09/24	8	45.35	3	44.98	45.40	5	25,526	0.02%
2021/09/23	1	44.40	1	45.20	44.40	0	26,866	0.00%
2021/09/22	5	44.25	0	0.00	44.00	5	28,031	0.02%
2021/09/17	1	45.35	12	45.03	45.05	-11	29,307	-0.04%
2021/09/16	5	45.33	6	45.65	44.75	-1	30,352	0.00%
2021/09/15	26	45.42	24	45.46	45.65	2	31,814	0.01%
2021/09/14	4	44.75	4	46.70	44.75	0	32,592	0.00%
2021/09/13	9.5	46.07	3	46.67	45.65	6.5	34,744	0.02%
2021/09/10	6	45.68	5	45.53	45.75	1	34,972	0.00%
2021/09/09	2	45.25	1	46.20	45.10	1	35,510	0.00%
2021/09/08	7	46.41	3	46.43	46.40	4	36,297	0.01%
2021/09/07	19	46.27	21	46.49	45.80	-2	37,140	-0.01%
2021/09/06	8	46.14	4	46.45	45.05	4	37,787	0.01%
2021/09/03	10	47.28	20	48.04	47.40	-10	38,385	-0.03%
2021/09/02	44	48.41	6	48.02	48.70	38	38,491	0.10%
2021/09/01	9.5	48.48	3	47.88	47.45	6.5	39,147	0.02%
2021/08/31	3	50.20	16	50.73	50.10	-13	39,133	-0.03%
2021/08/30	18	52.18	18	52.83	51.40	0	39,309	0.00%
2021/08/27	13.5	51.78	15	52.10	50.90	-1.5	39,498	0.00%
2021/08/26	20	53.60	9	53.66	53.30	11	40,366	0.03%
2021/08/25	37	52.94	97	53.39	54.00	-60	40,832	-0.15%
2021/08/24	116	54.40	69	55.34	53.50	47	40,500	0.12%	大買/
2021/08/23	64	52.43	79	52.03	52.90	-15	39,337	-0.04%
2021/08/20	110	49.20	126	49.66	48.10	-16	38,826	-0.04%	大買/大賣/
2021/08/19	232	50.76	170	51.06	49.25	62	37,905	0.16%	大買/大賣/
2021/08/18	50	45.87	70	46.06	47.85	-20	36,185	-0.06%
2021/08/17	40	43.79	33	44.25	43.50	7	35,898	0.02%
2021/08/16	11	43.65	6	43.69	43.35	5	36,036	0.01%
2021/08/13	16	45.95	18	45.47	44.80	-2	36,035	-0.01%
2021/08/12	5	44.95	7	44.21	45.25	-2	35,960	-0.01%
2021/08/11	2	43.35	12	41.78	43.15	-10	36,021	-0.03%
2021/08/10	8	44.78	3	45.37	44.25	5	36,403	0.01%
2021/08/09	7	45.96	6	46.53	45.00	1	36,597	0.00%
2021/08/06	20	45.75	6	47.00	45.70	14	36,906	0.04%
2021/08/05	1	44.40	0.1	45.00	44.10	0.9	36,977	0.00%
2021/08/04	5	45.41	13.1	45.68	45.45	-8.1	37,239	-0.02%
2021/08/03	13	45.06	1	45.60	45.35	12	37,965	0.03%
2021/08/02	2	45.38	4	45.78	45.60	-2	38,908	-0.01%
2021/07/30	19	45.37	61	46.56	44.50	-42	39,585	-0.11%
2021/07/29	73.2	47.36	42	46.52	47.95	31.2	40,372	0.08%
2021/07/28	25	44.83	15	44.75	44.35	10	40,923	0.02%
2021/07/27	13	46.22	34	47.52	44.60	-21	42,247	-0.05%
2021/07/26	17	48.85	42	49.31	48.00	-25	42,885	-0.06%
2021/07/23	42	50.28	36	50.41	50.00	6	43,277	0.01%
2021/07/22	48	48.99	95.5	48.72	48.70	-47.5	43,697	-0.11%
2021/07/21	68	50.74	70.5	51.08	50.00	-2.5	44,865	-0.01%
2021/07/20	28	53.89	110	53.83	53.90	-82	44,736	-0.18%	大賣/
2021/07/19	77	57.18	7	56.56	56.40	70	45,062	0.16%
2021/07/16	123	60.10	34	60.20	57.00	89	45,618	0.20%	大買/
2021/07/15	56	57.14	74	57.94	59.50	-18	45,165	-0.04%
2021/07/14	142	55.28	142	56.59	54.10	0	44,444	0.00%	大買/大賣/
2021/07/13	19	58.06	117	63.22	57.90	-98	43,927	-0.22%	大賣/
2021/07/12	120	62.69	22	64.70	61.70	98	43,658	0.22%	大買/
2021/07/09	28.1	63.66	26	65.15	63.00	2.1	43,275	0.00%
2021/07/08	34	66.96	13.1	66.94	66.40	20.9	43,108	0.05%
2021/07/07	45	68.23	59.1	68.36	66.50	-14.1	42,533	-0.03%
2021/07/06	88	68.63	109	69.99	66.90	-21	41,570	-0.05%	大賣/
2021/07/05	69	69.29	57.1	69.57	67.80	12	40,676	0.03%
2021/07/02	147.5	74.22	90.1	73.83	73.80	57.4	39,759	0.14%	大買/
2021/07/01	153.1	70.21	138	70.53	71.90	15.1	37,866	0.04%	大買/大賣/
2021/06/30	52.2	63.12	113.3	63.81	65.50	-61.1	35,676	-0.17%	大賣/
2021/06/29	64.1	61.75	69	62.01	59.60	-5	34,377	-0.01%
2021/06/28	165.3	61.66	202	62.41	62.00	-36.7	33,307	-0.11%	大買/大賣/
2021/06/25	37	58.83	38	59.14	58.10	-1	32,053	0.00%
2021/06/24	113	58.10	132	58.39	57.70	-19	31,133	-0.06%	大買/大賣/
2021/06/23	42.1	57.36	18.2	57.74	55.90	23.9	29,731	0.08%
2021/06/22	119	61.75	232.5	62.34	62.10	-113.5	28,969	-0.39%	大買/大賣/鉅額交易
2021/06/21	15	57.10	6	56.83	57.30	9	26,873	0.03%
2021/06/18	19	50.57	47.1	50.93	52.10	-28.1	26,952	-0.10%
2021/06/17	63.1	47.26	50	47.13	47.40	13.1	26,789	0.05%
2021/06/16	92	46.62	105	46.60	44.85	-13	26,399	-0.05%	大賣/
2021/06/15	67	46.07	206	45.73	46.50	-139	25,661	-0.54%	大賣/鉅額交易
2021/06/11	36	44.42	42	44.99	43.75	-6	24,840	-0.02%
2021/06/10	32	41.46	20	41.13	42.05	12	24,204	0.05%
2021/06/09	88	43.85	30	44.19	42.75	58	24,087	0.24%
2021/06/08	10	40.23	31	42.44	43.60	-21	23,307	-0.09%
2021/06/07	16	40.20	39	39.93	39.65	-23	23,151	-0.10%
2021/06/04	61	45.10	161	44.52	42.60	-100	22,848	-0.44%	大賣/
2021/06/03	206	47.04	74	47.10	46.00	132	22,487	0.59%	大買/鉅額交易
2021/06/02	68.2	45.19	87	45.76	46.20	-18.8	21,492	-0.09%
2021/06/01	49	39.32	10	40.55	42.00	39	20,843	0.19%
2021/05/31	24	38.69	14	38.89	38.20	10	20,722	0.05%
2021/05/28	42	38.44	12	37.32	38.40	30	20,617	0.15%
2021/05/27	4	36.75	0	0.00	36.40	4	20,505	0.02%
2021/05/26	3	34.67	2	35.80	35.85	1	20,438	0.00%
2021/05/25	80	37.62	8	36.02	36.00	72	20,370	0.35%
2021/05/24	12	37.22	11	37.92	37.55	1	20,229	0.00%
2021/05/21	1	35.00	51	34.62	35.40	-50	20,027	-0.25%
2021/05/20	25	32.83	15	34.28	32.20	10	19,942	0.05%
2021/05/19	17	33.34	8	34.18	35.00	9	19,994	0.05%
2021/05/18	20	32.03	25	32.42	33.00	-5	19,882	-0.03%
2021/05/17	23	30.25	7	30.01	30.00	16	19,380	0.08%
2021/05/14	64	34.42	40	33.81	33.30	24	19,113	0.13%
2021/05/13	23	37.06	127	37.00	37.00	-104	18,689	-0.56%	大賣/鉅額交易
2021/05/12	17	41.45	569	41.16	41.10	-552	18,363	-3.01%	大賣/鉅額交易
2021/05/11	122.1	50.66	136	47.42	45.65	-13.9	18,059	-0.08%	大買/大賣/
2021/05/10	64.5	51.31	87	51.19	50.70	-22.5	17,286	-0.13%
2021/05/07	232	47.13	45	48.19	48.65	187	16,230	1.15%	大買/鉅額交易
2021/05/06	438	49.07	31.2	48.59	48.70	406.8	15,395	2.64%	大買/鉅額交易
2021/05/05	169	45.83	73	45.74	46.85	96	14,341	0.67%	大買/
2021/05/04	90	46.03	157	45.37	42.60	-67	13,422	-0.50%	大賣/
2021/05/03	71	45.85	63	45.41	46.35	8	11,865	0.07%
2021/04/29	86.2	41.34	78	41.48	42.15	8.2	10,976	0.07%
2021/04/28	65	41.23	286	40.63	40.45	-221	10,444	-2.12%	大賣/鉅額交易
2021/04/27	67	41.49	154	41.96	41.15	-87	9,815	-0.89%	大賣/
2021/04/26	23	36.97	57	37.69	38.35	-34	8,392	-0.41%
2021/04/23	73	35.52	33.1	36.83	34.90	39.9	8,181	0.49%
2021/04/22	266	38.54	214	37.81	37.70	52	7,717	0.67%	大買/大賣/
2021/04/21	154	36.35	471	36.44	36.55	-317	6,984	-4.54%	大買/大賣/鉅額交易
2021/04/20	30	33.25	55	33.25	33.25	-25	6,430	-0.39%
2021/04/19	2	30.25	2	30.25	30.25	0	6,433	0.00%
2021/04/16	8	26.58	19	26.44	27.50	-11	6,441	-0.17%
2021/04/15	187	24.94	1	24.80	25.00	186	6,136	3.03%	大買/鉅額交易
2021/04/14	271	24.84	140	25.54	25.10	131	6,147	2.13%	大買/大賣/鉅額交易
2021/04/13	2	24.85	2	24.95	25.00	0	5,884	0.00%
2021/04/12	17	24.21	0	0.00	24.45	17	5,737	0.30%
2021/04/09	56	23.60	55	23.80	23.80	1	5,901	0.02%
2021/04/08	15	24.17	80	24.20	24.15	-65	5,884	-1.10%
2021/04/07	3	24.12	1	24.10	24.15	2	5,875	0.03%
2021/04/06	2	23.95	17	24.16	23.95	-15	6,068	-0.25%
2021/04/01	187	23.81	5	23.78	23.70	182	6,187	2.94%	大買/鉅額交易
2021/03/31	1	24.00	184	24.13	24.00	-183	6,138	-2.98%	大賣/鉅額交易
2021/03/30	6	23.80	3	24.05	24.15	3	6,039	0.05%
2021/03/29	17	24.26	72	24.10	24.50	-55	6,021	-0.91%
2021/03/26	279	23.60	282	23.29	23.30	-3	6,007	-0.05%	大買/大賣/
2021/03/25	94	23.25	136	22.96	22.80	-42	6,218	-0.68%	大賣/
2021/03/24	25	23.73	19	23.80	23.75	6	6,263	0.10%
2021/03/23	104	24.01	44	24.28	23.95	60	6,132	0.98%	大買/
2021/03/22	33	24.50	35.5	24.71	25.40	-2.5	5,703	-0.04%
2021/03/19	154	23.37	250	23.32	23.10	-96	5,313	-1.81%	大買/大賣/
2021/03/18	27	21.93	24	21.99	22.10	3	4,872	0.06%
2021/03/17	6	21.07	34	21.10	21.05	-28	4,723	-0.59%
2021/03/16	18	21.26	50	21.41	21.30	-32	4,744	-0.67%
2021/03/15	231	21.25	38	21.34	21.60	193	4,931	3.91%	大買/鉅額交易
2021/03/12	11	20.43	20	20.55	20.65	-9	4,930	-0.18%
2021/03/11	3	20.23	2	20.45	20.10	1	4,846	0.02%
2021/03/10	6	20.05	4	20.13	20.15	2	4,855	0.04%
2021/03/09	14	20.36	5	20.41	20.45	9	4,957	0.18%
2021/03/08	69	20.13	9	20.21	19.95	60	4,910	1.22%
2021/03/05	22	20.11	2	20.20	19.85	20	4,905	0.41%
2021/03/03	2	19.80	4	19.95	20.00	-2	5,120	-0.04%
2021/03/02	4	19.93	22	19.75	19.60	-18	5,357	-0.34%
2021/02/26	4	19.80	10	19.97	20.00	-6	5,366	-0.11%
2021/02/25	20	20.16	27	20.08	20.15	-7	5,350	-0.13%
2021/02/24	4	20.10	12	20.08	20.00	-8	5,354	-0.15%
2021/02/23	6	20.33	9	20.49	20.35	-3	5,333	-0.06%
2021/02/22	4	20.40	9	20.60	20.45	-5	5,318	-0.09%
2021/02/19	62	20.29	38	20.33	20.35	24	5,282	0.45%
2021/02/18	26	19.23	42	19.66	19.90	-16	5,096	-0.31%
2021/02/17	0	0.00	16	17.88	18.10	-16	5,018	-0.32%
2021/02/05	7	17.65	0	0.00	17.65	7	5,041	0.14%
2021/02/04	6	17.72	6	17.80	17.80	0	5,065	0.00%
2021/02/03	2	18.10	2	18.30	17.85	0	5,071	0.00%
2021/02/01	3	17.65	10	17.80	17.60	-7	5,050	-0.14%
2021/01/29	7	18.11	0	0.00	17.90	7	5,034	0.14%
2021/01/28	14	18.20	4	18.25	18.20	10	5,008	0.20%
2021/01/27	8	18.35	8	18.43	18.50	0	4,994	0.00%
2021/01/26	4	18.60	2	18.55	18.50	2	4,975	0.04%
2021/01/22	2	18.45	4	18.78	18.90	-2	4,923	-0.04%
2021/01/21	2	19.00	4	18.85	18.60	-2	4,903	-0.04%
2021/01/20	12	18.78	7	18.85	18.55	5	4,879	0.10%
2021/01/19	34	19.73	4	19.68	19.30	30	4,835	0.62%
2021/01/18	7	19.66	12	19.66	19.70	-5	4,820	-0.10%
2021/01/15	16	20.15	10	20.07	20.10	6	4,777	0.13%
2021/01/14	12	21.20	13	21.39	21.05	-1	4,714	-0.02%
2021/01/13	10	20.89	10	21.10	20.70	0	4,597	0.00%
2021/01/12	40	21.26	119	20.89	20.55	-79	4,503	-1.75%	大賣/
2021/01/11	9	21.41	132	21.44	21.40	-123	4,403	-2.79%	大賣/鉅額交易
2021/01/08	2	20.10	4	20.43	20.65	-2	4,303	-0.05%
2021/01/07	204	20.15	40	20.18	20.10	164	4,264	3.85%	大買/鉅額交易
2021/01/06	20	21.07	16	21.25	20.75	4	4,187	0.10%
2021/01/05	4	21.55	7	21.64	21.60	-3	4,125	-0.07%
2021/01/04	40	22.26	51	22.30	22.15	-11	4,051	-0.27%
2020/12/31	9	20.88	10	21.04	21.10	-1	3,746	-0.03%
2020/12/30	46	20.74	14	20.79	20.75	32	3,693	0.87%
2020/12/29	28	21.94	37	22.27	21.25	-9	3,641	-0.25%
2020/12/28	45	21.49	19	21.44	21.70	26	3,379	0.77%
2020/12/25	10	20.45	0	0.00	20.40	10	3,150	0.32%
2020/12/24	6	19.94	3	20.00	19.95	3	3,096	0.10%
2020/12/23	9	19.75	10	19.92	20.15	-1	3,071	-0.03%
2020/12/22	48	20.50	15	20.99	20.40	33	3,005	1.10%
2020/12/21	112	21.67	100	21.86	21.65	12	2,836	0.42%	大買/
2020/12/18	14	20.52	47	20.46	20.80	-33	2,502	-1.32%
2020/12/17	10	19.72	9	19.85	19.80	1	2,334	0.04%
2020/12/16	8	19.63	8	19.75	19.80	0	2,315	0.00%
2020/12/15	9	20.02	5	19.96	19.75	4	2,281	0.18%
2020/12/14	37	20.08	19	19.92	19.90	18	2,219	0.81%
2020/12/11	10	19.62	6.7	19.57	19.50	3.3	2,175	0.15%
2020/12/10	8	20.15	11	20.17	20.20	-3	2,117	-0.14%
2020/12/09	28	20.74	77	20.72	20.75	-49	2,056	-2.38%
2020/12/08	15	19.96	56	19.74	19.75	-41	1,788	-2.29%
2020/12/07	6	19.05	2	19.05	18.80	4	1,617	0.25%
2020/12/04	4	19.28	4	19.18	19.20	0	1,589	0.00%
2020/12/03	5	19.71	10	19.69	19.70	-5	1,583	-0.32%
2020/12/02	4	19.10	6	19.27	19.20	-2	1,488	-0.13%
2020/12/01	19	19.25	8	19.28	19.00	11	1,470	0.75%
2020/11/30	6	19.62	8	19.76	19.75	-2	1,407	-0.14%
2020/11/27	8	19.79	2.1	19.70	19.80	5.9	1,337	0.44%
2020/11/26	15	19.50	0.5	19.65	19.65	14.5	1,113	1.30%
2020/11/25	1	17.95	2	17.90	17.90	-1	881	-0.11%
2020/11/23	1	17.65	8	17.64	17.55	-7	850	-0.82%
2020/11/20	0.4	17.45	0	0.00	17.30	0.4	863	0.05%
2020/11/18	0	0.00	2	17.20	17.50	-2	842	-0.24%
2020/11/17	1	17.05	32	17.05	17.15	-31	816	-3.80%
2020/11/16	6	17.01	5	17.06	17.15	1	822	0.12%
2020/11/13	7	17.06	3	17.13	17.05	4	836	0.48%
2020/11/12	4	16.95	9	17.23	17.40	-5	810	-0.62%
2020/11/11	3	16.97	8	17.06	17.20	-5	815	-0.61%
2020/11/10	5	17.00	7	17.15	16.85	-2	816	-0.24%
2020/11/09	0	0.00	7	16.77	16.85	-7	799	-0.88%
2020/11/06	11	16.56	8	16.62	16.60	3	802	0.37%
2020/11/05	8	16.58	6	16.62	16.65	2	803	0.25%
2020/11/04	3	16.58	2	16.65	16.70	1	811	0.12%
2020/11/03	2	16.70	0	0.00	16.65	2	806	0.25%
2020/11/02	2	16.75	3	16.85	16.65	-1	807	-0.12%
2020/10/30	7	16.74	2	16.75	16.70	5	805	0.62%
2020/10/29	32	16.80	2	16.85	16.95	30	800	3.75%
2020/10/28	14	16.92	14	17.00	17.00	0	795	0.00%
2020/10/27	4	17.00	4	17.08	17.00	0	790	0.00%
2020/10/26	0	0.00	1	17.35	17.25	-1	780	-0.13%
2020/10/23	3	17.05	20	17.05	17.15	-17	766	-2.22%
2020/10/22	0	0.00	3	16.97	17.40	-3	762	-0.39%
2020/10/21	20	16.55	5	16.60	16.60	15	731	2.05%
2020/10/20	5	16.50	0	0.00	16.55	5	737	0.68%
2020/10/14	4	16.68	0	0.00	16.65	4	763	0.52%
2020/10/13	3	16.73	0	0.00	16.75	3	762	0.39%
2020/10/12	1	16.65	4	16.64	16.75	-3	764	-0.39%
2020/10/08	1	17.20	0	0.00	17.05	1	765	0.13%
2020/10/07	2	17.25	0	0.00	17.30	2	763	0.26%
2020/10/06	0	0.00	21	17.25	17.30	-21	763	-2.75%
2020/10/05	20	17.05	1	17.15	17.35	19	767	2.48%
2020/09/29	1	16.80	0	0.00	16.80	1	767	0.13%
2020/09/28	5	17.03	5	17.08	17.05	0	769	0.00%
2020/09/25	0	0.00	1	16.45	16.35	-1	774	-0.13%
2020/09/22	2	16.75	0	0.00	16.75	2	787	0.25%
2020/09/21	0	0.00	21	16.95	16.95	-21	785	-2.67%
2020/09/18	0	0.00	4	16.85	16.80	-4	791	-0.51%
2020/09/16	0	0.00	2	16.83	16.80	-2	794	-0.25%
2020/09/15	12	16.84	3	16.80	16.85	9	799	1.13%
2020/09/14	12	16.75	0	0.00	16.85	12	814	1.47%
2020/09/11	1	16.70	9	16.70	16.75	-8	826	-0.97%
2020/09/10	1	16.95	5	16.80	16.90	-4	817	-0.49%
2020/09/09	5	17.15	0	0.00	17.15	5	810	0.62%
2020/09/08	10	17.19	6	17.75	17.10	4	804	0.50%
2020/09/07	31	17.53	0	0.00	17.65	31	778	3.98%
2020/09/04	0	0.00	62	17.00	17.00	-62	743	-8.33%
2020/08/31	4	17.05	1	17.35	17.40	3	761	0.39%
2020/08/26	0	0.00	21	17.41	17.40	-21	742	-2.83%
2020/08/25	0	0.00	1	17.00	16.95	-1	699	-0.14%
2020/08/20	1	16.35	1	17.05	16.35	0	690	0.00%
2020/08/19	20	17.13	50	17.50	17.05	-30	676	-4.43%
2020/08/18	0	0.00	2	16.95	16.95	-2	651	-0.31%
2020/08/17	3	17.42	1	17.10	17.05	2	644	0.31%
2020/08/14	0	0.00	1	16.70	16.55	-1	601	-0.17%
2020/08/11	0.3	16.00	10	16.00	16.00	-9.7	576	-1.68%
2020/08/10	10.3	15.95	0	0.00	16.15	10.3	574	1.79%
2020/08/04	5	15.45	5	15.55	15.45	0	601	0.00%
2020/07/24	0.2	15.50	0	0.00	15.55	0.2	650	0.03%
2020/07/22	0.3	15.80	0	0.00	15.85	0.3	654	0.05%
2020/07/13	0	0.00	9	16.00	16.05	-9	669	-1.34%
2020/07/08	0	0.00	1	16.50	16.45	-1	660	-0.15%
2020/07/06	1	16.35	10	16.47	16.45	-9	670	-1.34%
2020/07/03	81	17.03	0	0.00	17.00	81	653	12.40%
2020/06/29	0.5	16.60	0	0.00	16.65	0.5	652	0.08%
2020/06/18	0.3	16.80	8	16.63	16.65	-7.7	639	-1.20%
2020/06/17	0	0.00	4	16.40	16.35	-4	624	-0.64%
2020/06/16	0	0.00	10	16.30	16.30	-10	631	-1.58%
2020/06/11	0.1	16.10	0	0.00	16.15	0.1	658	0.01%
2020/06/10	3	16.50	1	16.50	16.60	2	654	0.31%
2020/06/05	1	16.70	0	0.00	16.60	1	658	0.15%
2020/06/03	0	0.00	9	16.20	16.30	-9	643	-1.40%
2020/06/02	2	16.00	0	0.00	16.00	2	631	0.32%
2020/05/29	0	0.00	1	15.80	15.85	-1	629	-0.16%
2020/05/28	0	0.00	4	15.95	15.75	-4	629	-0.64%
2020/05/27	5	15.95	0	0.00	15.90	5	636	0.79%
2020/05/26	0	0.00	5	15.90	15.85	-5	638	-0.78%
2020/05/25	5	15.65	0	0.00	15.70	5	637	0.78%
2020/05/22	5	15.70	0	0.00	15.75	5	637	0.78%
2020/05/21	0	0.00	2	15.90	15.90	-2	633	-0.32%
2020/05/19	5	15.65	1	15.65	15.65	4	630	0.63%
2020/05/18	0	0.00	1	15.60	15.60	-1	626	-0.16%
2020/05/14	0	0.00	1	15.20	15.10	-1	617	-0.16%
2020/05/11	24	15.75	1	15.85	15.75	23	588	3.91%
2020/05/04	0	0.00	10	15.80	15.70	-10	571	-1.75%
2020/04/28	0	0.00	1	15.40	15.45	-1	569	-0.18%
2020/04/22	0	0.00	11	15.12	15.00	-11	566	-1.94%
2020/04/21	1	15.60	0	0.00	14.85	1	550	0.18%
2020/04/17	1	15.10	0	0.00	15.25	1	529	0.19%
2020/04/15	0	0.00	1	15.35	15.35	-1	515	-0.19%
2020/04/14	0	0.00	1	15.10	15.10	-1	509	-0.20%
2020/04/13	2	14.80	3	14.75	14.90	-1	503	-0.20%
2020/04/09	0	0.00	1	14.70	14.70	-1	498	-0.20%
2020/04/08	0	0.00	6	14.40	14.40	-6	489	-1.23%
2020/04/07	0	0.00	1	14.05	14.00	-1	487	-0.21%
2020/04/06	1	13.60	1	13.70	13.75	0	483	0.00%
2020/03/30	2	13.50	0	0.00	13.50	2	464	0.43%
2020/03/25	12	13.30	7	13.33	13.30	5	462	1.08%
2020/03/24	12	12.81	0	0.00	12.75	12	457	2.62%
2020/03/20	2	12.80	5	12.91	12.85	-3	461	-0.65%
2020/03/19	16	12.37	8	12.75	12.30	8	456	1.75%
2020/03/18	0	0.00	3	13.27	13.00	-3	439	-0.68%
2020/03/17	0	0.00	1	12.90	12.85	-1	429	-0.23%
2020/03/16	0	0.00	13	13.72	13.50	-13	417	-3.12%
2020/03/13	11	13.64	0	0.00	13.70	11	410	2.68%
2020/03/12	4	14.88	1	15.05	14.95	3	392	0.76%
2020/03/09	1	15.55	0	0.00	15.50	1	368	0.27%
2020/03/06	2	15.83	0	0.00	15.85	2	360	0.56%
2020/03/05	0	0.00	57	15.88	16.00	-57	360	-15.83%
2020/03/04	0	0.00	4	15.65	15.60	-4	355	-1.12%
2020/03/03	5	15.50	18	15.66	15.50	-13	354	-3.66%
2020/03/02	30	15.43	12	15.63	15.40	18	354	5.07%
2020/02/27	3	16.10	0	0.00	15.90	3	344	0.87%
2020/02/26	6	16.05	0	0.00	16.15	6	341	1.76%
2020/02/25	13	16.04	12	16.13	16.20	1	340	0.29%
2020/02/24	8	16.23	0	0.00	16.25	8	345	2.31%
2020/02/21	4	16.48	0	0.00	16.45	4	344	1.16%
2020/02/20	7	16.54	0	0.00	16.50	7	345	2.03%
2020/02/19	2	16.50	13	16.43	16.55	-11	347	-3.17%
2020/02/18	3	16.13	2	16.20	16.25	1	347	0.29%
2020/02/17	8	16.24	0	0.00	16.20	8	347	2.30%
2020/02/14	3	16.53	0	0.00	16.45	3	350	0.86%
2020/02/13	0	0.00	1	16.75	16.65	-1	348	-0.29%
2020/02/11	0	0.00	1	16.70	16.65	-1	364	-0.27%
2020/02/10	0	0.00	1	16.55	16.55	-1	375	-0.27%
2020/02/07	1	16.25	0	0.00	16.40	1	370	0.27%
2020/02/06	0	0.00	1	16.30	16.40	-1	370	-0.27%
2020/02/04	0	16.10	0	0.00	15.90	0	376	0.01%
2020/02/03	2	15.85	0	0.00	15.80	2	379	0.53%
2020/01/30	3	16.85	0	0.00	16.75	3	354	0.85%
2020/01/20	2	17.85	2	17.90	17.85	0	342	0.00%
2020/01/16	2	17.80	2	17.85	17.85	0	343	0.00%
2020/01/15	2	17.75	40	17.75	17.75	-38	344	-11.04%
2020/01/13	1	17.75	0	0.00	17.75	1	350	0.29%
2020/01/10	2	17.70	4	17.83	17.85	-2	359	-0.56%
2020/01/08	2	17.65	2	17.70	17.70	0	364	0.00%
2020/01/06	0	0.00	2	17.70	17.75	-2	371	-0.54%
2020/01/03	2	17.85	3	17.90	17.80	-1	371	-0.27%
2020/01/02	2	17.85	6	17.88	17.85	-4	374	-1.07%
2019/12/30	2	17.75	0	0.00	17.75	2	381	0.52%
2019/12/26	2	17.75	0	0.00	17.75	2	397	0.50%
2019/12/25	4	17.75	4	17.80	17.75	0	415	0.00%
2019/12/24	3	17.70	0	0.00	17.70	3	431	0.70%
2019/12/23	4	17.80	2	17.80	17.80	2	435	0.46%
2019/12/19	4	17.88	0	0.00	17.90	4	438	0.91%
2019/12/18	0	0.00	2	18.00	18.05	-2	447	-0.45%
2019/12/11	4	17.88	0	0.00	17.85	4	483	0.83%
2019/12/09	5	17.91	0	0.00	17.95	5	490	1.02%
2019/12/03	0	0.00	1	18.30	18.25	-1	510	-0.20%
2019/11/28	1	18.20	0	0.00	18.15	1	551	0.18%
2019/11/27	0	0.00	1	18.25	18.25	-1	566	-0.18%
2019/11/25	8	17.96	0	0.00	18.00	8	593	1.35%
2019/11/21	110	17.75	0	0.00	17.80	110	602	18.24%	大買/鉅額交易
2019/11/18	1	18.00	0	0.00	17.95	1	636	0.16%
2019/11/15	1	18.10	1	18.20	18.05	0	652	0.00%
2019/11/14	1	18.15	0	0.00	18.15	1	668	0.15%
2019/11/08	13	17.95	0	0.00	18.00	13	721	1.80%
2019/11/07	4	18.15	0	0.00	18.05	4	728	0.55%
2019/11/04	3	18.25	8	18.21	18.25	-5	750	-0.67%
2019/11/01	6	18.35	0	0.00	18.30	6	773	0.78%
2019/10/31	7	18.54	0	0.00	18.45	7	785	0.89%
2019/10/22	2	18.88	0	0.00	18.85	2	945	0.21%
2019/10/21	1	18.70	0	0.00	18.75	1	986	0.10%
2019/10/18	8	18.93	2	19.10	18.55	6	1,050	0.57%
2019/10/17	1	18.95	0	0.00	19.00	1	1,097	0.09%
2019/10/15	5	18.90	0	0.00	18.85	5	1,251	0.40%
2019/10/14	0	0.00	1	19.10	19.10	-1	1,257	-0.08%
2019/10/07	2	19.00	3	19.05	19.15	-1	1,302	-0.08%
2019/10/04	2	18.80	0	0.00	18.75	2	1,313	0.15%
2019/10/01	2	18.95	0	0.00	18.85	2	1,361	0.15%
2019/09/27	1	19.35	0	0.00	19.10	1	1,361	0.07%
2019/09/26	3	19.42	1	19.65	19.45	2	1,358	0.15%
2019/09/25	1	19.55	1	19.75	19.75	0	1,362	0.00%
2019/09/24	1	19.50	0	0.00	19.50	1	1,366	0.07%
2019/09/23	6	19.46	0	0.00	19.40	6	1,387	0.44%
2019/09/20	6	19.81	0	0.00	19.65	6	1,447	0.41%
2019/09/19	2	20.20	2	20.38	20.05	0	1,463	0.00%
2019/09/17	0	0.00	1	20.55	20.50	-1	1,455	-0.07%
2019/09/16	0	0.00	19	20.20	20.35	-19	1,459	-1.30%
2019/09/12	4	19.90	0	0.00	20.00	4	1,455	0.27%
2019/09/11	1	19.95	2	19.95	19.95	-1	1,457	-0.07%
2019/09/10	9	20.21	8	20.05	20.05	1	1,451	0.07%
2019/09/09	1	20.30	16	20.20	20.30	-15	1,450	-1.03%
2019/09/06	16	20.43	0	0.00	20.20	16	1,465	1.09%
2019/09/05	6	20.88	0	0.00	20.75	6	1,460	0.41%
2019/09/04	4	21.00	1	21.00	20.95	3	1,457	0.21%
2019/09/03	3	20.80	3	20.95	20.80	0	1,459	0.00%
2019/09/02	0	0.00	1	20.90	20.75	-1	1,447	-0.07%
2019/08/30	0	0.00	3	20.35	20.35	-3	1,445	-0.21%
2019/08/29	0	0.00	9	20.12	20.35	-9	1,441	-0.62%
2019/08/28	2	19.40	14	19.43	19.45	-12	1,419	-0.85%
2019/08/27	5	19.27	1	19.35	19.20	4	1,433	0.28%
2019/08/26	2	19.28	12	19.44	19.25	-10	1,441	-0.69%
2019/08/23	1	19.65	0	0.00	19.60	1	1,452	0.07%
2019/08/22	4	19.63	5	19.61	19.45	-1	1,452	-0.07%
2019/08/21	12	21.03	1	21.00	21.05	11	1,439	0.76%
2019/08/20	2	21.08	9	21.20	21.00	-7	1,429	-0.49%
2019/08/19	1	21.10	1	21.40	21.20	0	1,419	0.00%
2019/08/16	0	0.00	5	20.80	20.85	-5	1,416	-0.35%
2019/08/15	4	20.36	0	0.00	20.30	4	1,412	0.28%
2019/08/14	2	20.83	8	20.76	20.70	-6	1,441	-0.42%
2019/08/13	10	20.75	0	0.00	20.55	10	1,431	0.70%
2019/08/12	30	21.00	0	0.00	21.25	30	1,413	2.12%
2019/08/07	2	20.95	110	20.93	20.85	-108	1,422	-7.59%	大賣/鉅額交易
2019/08/06	0	0.00	8	20.74	21.10	-8	1,417	-0.56%
2019/08/05	3	21.83	1	22.00	21.45	2	1,409	0.14%
2019/08/02	5	22.08	11	22.15	22.15	-6	1,398	-0.43%
2019/08/01	4	22.26	4	22.44	22.50	0	1,406	0.00%
2019/07/31	0	0.00	2	22.30	22.45	-2	1,412	-0.14%
2019/07/30	1	22.65	3	22.40	22.30	-2	1,470	-0.14%
2019/07/29	0	0.00	1	22.75	22.70	-1	1,494	-0.07%
2019/07/26	16	22.48	0	0.00	22.35	16	1,515	1.06%
2019/07/25	7	22.44	2	22.60	22.70	5	1,514	0.33%
2019/07/24	2	23.13	20	23.35	23.00	-18	1,528	-1.18%
2019/07/23	2	23.13	11	23.34	23.75	-9	1,536	-0.59%
2019/07/22	17	23.64	7	23.79	23.70	10	1,505	0.66%
2019/07/19	1	22.75	11	22.52	22.95	-10	1,445	-0.69%
2019/07/18	8	22.12	6	22.56	21.95	2	1,396	0.14%
2019/07/17	0	0.00	3	21.80	22.00	-3	1,277	-0.23%
2019/07/15	0	0.00	12	21.15	21.25	-12	1,254	-0.96%
2019/07/11	3	21.00	3	21.12	21.15	0	1,244	0.00%
2019/07/10	0	0.00	1	20.90	20.95	-1	1,234	-0.08%
2019/07/08	6	20.77	0	0.00	20.60	6	1,222	0.49%
2019/07/05	3	20.77	11	20.72	20.75	-8	1,210	-0.66%
2019/07/04	1	20.30	2	20.30	20.40	-1	1,175	-0.09%
2019/07/03	1	20.00	0	0.00	20.10	1	1,163	0.09%
2019/06/28	3	19.73	60	19.76	19.55	-57	1,142	-4.99%
2019/06/27	1	20.05	2	20.25	19.95	-1	1,127	-0.09%
2019/06/20	0	0.00	1	19.55	19.50	-1	1,061	-0.09%
2019/06/17	0	0.00	1	19.15	19.20	-1	1,062	-0.09%
2019/06/14	2	19.05	0	0.00	19.10	2	1,062	0.19%
2019/06/06	0	0.00	2	19.45	19.40	-2	1,041	-0.19%
2019/06/05	22	19.45	0	0.00	19.40	22	1,033	2.13%
2019/06/03	0	0.00	20	19.55	19.45	-20	1,031	-1.94%
2019/05/30	0	0.00	1	19.95	19.85	-1	1,007	-0.10%
2019/05/29	1	19.65	0	0.00	19.65	1	993	0.10%
2019/05/27	1	19.60	0	0.00	19.55	1	996	0.10%
2019/05/24	0	0.00	4	19.65	19.55	-4	996	-0.40%
2019/05/23	1	19.65	1	19.50	19.65	0	991	0.00%
2019/05/22	1	19.55	3	19.55	19.55	-2	984	-0.20%
2019/05/21	3	19.33	3	19.55	19.50	0	994	0.00%
2019/05/20	4	19.00	0	0.00	19.05	4	962	0.42%
2019/05/16	2	18.95	0	0.00	18.90	2	965	0.21%
2019/05/15	0	0.00	6	18.90	18.85	-6	962	-0.62%
2019/05/14	0	0.00	1	18.35	18.60	-1	954	-0.10%
2019/05/13	1	18.40	3	18.50	18.50	-2	956	-0.21%
2019/05/10	4	18.50	5	18.70	18.45	-1	954	-0.10%
2019/05/09	5	18.75	6	18.60	18.60	-1	945	-0.11%
2019/05/08	58	19.09	1	19.00	19.10	57	943	6.04%
2019/05/07	3	19.50	5	19.50	19.25	-2	932	-0.21%
2019/05/06	0	0.00	1	19.35	19.30	-1	869	-0.12%
2019/05/03	10	19.91	10	19.83	19.75	0	838	0.00%
2019/05/02	1	19.50	21	19.55	19.55	-20	807	-2.48%
2019/04/30	6	19.05	31	19.42	19.45	-25	793	-3.15%
2019/04/29	1	19.20	1	19.20	19.20	0	745	0.00%
2019/04/22	0	0.00	1	18.55	18.55	-1	750	-0.13%
2019/04/19	1	18.30	0	0.00	18.35	1	747	0.13%
2019/04/18	2	18.35	0	0.00	18.35	2	747	0.27%
2019/04/17	0	0.00	1	18.50	18.40	-1	734	-0.14%
2019/04/15	10	18.20	8	18.26	18.30	2	724	0.28%
2019/04/12	0	0.00	3	18.07	18.00	-3	734	-0.41%
2019/04/11	54	18.15	1	18.15	18.10	53	734	7.22%
2019/04/10	0	0.00	1	18.15	18.20	-1	735	-0.14%
2019/04/09	42	18.20	1	18.20	18.25	41	723	5.66%
2019/04/08	2	18.25	0	0.00	18.25	2	725	0.28%
2019/04/01	2	18.10	0	0.00	18.05	2	739	0.27%
2019/03/29	1	18.15	16	18.22	18.20	-15	739	-2.03%
2019/03/28	1	18.35	8	18.29	18.35	-7	727	-0.96%
2019/03/22	5	17.95	23	17.90	17.90	-18	833	-2.16%
2019/03/21	29	17.92	0	0.00	17.95	29	832	3.48%
2019/03/20	0	0.00	1	17.95	17.95	-1	841	-0.12%
2019/03/19	1	18.00	0	0.00	18.05	1	844	0.12%
2019/03/18	0	0.00	1	18.10	18.10	-1	848	-0.12%
2019/03/14	23	17.76	0	0.00	17.70	23	859	2.67%
2019/03/13	3	17.80	0	0.00	17.80	3	870	0.34%
2019/03/12	40	17.70	3	17.78	17.75	37	890	4.16%
2019/03/11	12	17.60	6	17.66	17.70	6	914	0.66%
2019/03/08	2	17.75	2	17.85	17.70	0	979	0.00%
2019/03/07	0	0.00	1	17.95	17.95	-1	988	-0.10%
2019/03/06	81	18.08	0	0.00	18.10	81	1,011	8.01%
2019/03/05	25	18.05	22	18.05	18.05	3	1,084	0.28%
2019/03/04	50	18.10	0	0.00	18.20	50	1,104	4.53%
2019/02/26	0	0.00	7	18.00	18.00	-7	1,166	-0.60%
2019/02/25	1	17.90	2	17.95	17.95	-1	1,186	-0.08%
2019/02/21	1	17.95	1	17.95	17.95	0	1,215	0.00%
2019/02/20	4	18.00	0	0.00	17.95	4	1,238	0.32%
2019/02/18	6	17.74	0	0.00	17.70	6	1,391	0.43%
2019/02/14	7	17.74	0	0.00	17.60	7	1,418	0.49%
2019/02/13	8	17.65	0	0.00	17.75	8	1,427	0.56%
2019/02/12	0	0.00	2	17.50	17.60	-2	1,484	-0.13%
2019/02/11	24	17.33	10	17.35	17.35	14	1,499	0.93%
2019/01/30	25	17.54	0	0.00	17.60	25	1,505	1.66%
2019/01/28	22	17.70	0	0.00	17.70	22	1,530	1.44%
2019/01/25	5	17.60	1	17.65	17.65	4	1,591	0.25%
2019/01/24	3	17.63	2	17.80	17.70	1	1,613	0.06%
2019/01/23	4	17.61	0	0.00	17.60	4	1,623	0.25%
2019/01/22	10	17.90	0	0.00	17.80	10	1,640	0.61%
2019/01/21	13	17.95	2	18.00	18.00	11	1,678	0.66%
2019/01/18	57	17.98	2	18.05	17.90	55	1,724	3.19%
2019/01/17	20	17.89	0	0.00	17.85	20	1,783	1.12%
2019/01/16	14	18.00	0	0.00	18.00	14	1,853	0.76%
2019/01/15	3	18.13	0	0.00	18.05	3	1,881	0.16%
2019/01/14	1	18.15	0	0.00	18.05	1	1,940	0.05%
2019/01/10	3	18.60	0	0.00	18.60	3	2,166	0.14%
2019/01/09	0	0.00	1	18.70	18.70	-1	2,287	-0.04%
2019/01/08	1	18.50	0	0.00	18.50	1	2,549	0.04%
2019/01/07	1	18.50	2	18.65	18.55	-1	2,906	-0.03%
2019/01/04	3	18.03	5	18.30	18.30	-2	2,985	-0.07%
2019/01/03	1	18.65	0	0.00	18.65	1	3,053	0.03%
2019/01/02	10	18.80	0	0.00	18.80	10	3,131	0.32%