台航 (2617)-中國信託券商分點個股進出

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/20	9	36.79	4.9	36.95	36.70	4.1	3,832	0.11%
2024/05/17	29	37.27	1	36.85	36.90	28	3,841	0.73%
2024/05/16	3	37.13	4	37.45	37.55	-1	3,812	-0.03%
2024/05/15	10	37.68	5	37.24	37.15	5	3,768	0.13%
2024/05/14	4	38.19	7	38.21	38.30	-3	3,678	-0.08%
2024/05/13	143	39.14	95	38.56	37.80	48	3,518	1.36%	大買/
2024/05/10	26	37.64	12	37.83	38.25	14	3,075	0.46%
2024/05/09	5	37.33	2	37.13	37.05	3	2,865	0.10%
2024/05/08	27	37.70	50	37.55	36.65	-23	2,786	-0.83%
2024/05/07	2	36.30	1	36.10	36.25	1	2,475	0.04%
2024/05/06	0	0.00	4	36.05	35.70	-4	2,460	-0.16%
2024/05/03	4	36.48	3	36.13	36.00	1	2,426	0.04%
2024/05/02	30	36.62	21	37.51	36.35	9	2,388	0.38%
2024/04/30	28	37.06	21	37.45	37.20	7	2,293	0.31%
2024/04/29	25	36.84	46	37.07	36.80	-21	2,212	-0.95%
2024/04/26	2	36.20	1	35.80	36.20	1	2,124	0.05%
2024/04/25	2	35.08	0	0.00	35.30	2	2,063	0.10%
2024/04/24	0	0.00	3	35.17	35.25	-3	2,050	-0.15%
2024/04/22	1	34.90	3	35.40	34.80	-2	2,062	-0.10%
2024/04/19	1	35.40	7	34.69	34.70	-6	2,033	-0.30%
2024/04/16	5	34.66	12	34.44	34.00	-7	2,038	-0.34%
2024/04/15	5	35.35	3	35.35	35.25	2	2,083	0.10%
2024/04/12	3	35.20	2	35.15	35.15	1	2,110	0.05%
2024/04/11	0.5	35.00	1	35.10	34.95	-0.5	2,164	-0.02%
2024/04/10	5	34.95	1	34.95	34.75	4	2,276	0.18%
2024/04/09	0	0.00	6.1	34.76	34.80	-6.1	2,300	-0.27%
2024/04/03	0	0.00	6	34.50	34.50	-6	2,319	-0.26%
2024/04/02	2	34.40	1	34.40	34.45	1	2,331	0.04%
2024/03/29	2	34.50	0	0.00	34.40	2	2,377	0.08%
2024/03/28	15	34.48	0	0.00	34.50	15	2,432	0.62%
2024/03/26	6	34.93	0	0.00	34.50	6	2,569	0.23%
2024/03/25	0	0.00	15	35.02	35.15	-15	2,585	-0.58%
2024/03/22	4	34.76	0	0.00	34.85	4	2,630	0.15%
2024/03/21	30	35.07	10	34.95	35.15	20	2,763	0.72%
2024/03/20	19	35.44	1	35.65	35.15	18	2,774	0.65%
2024/03/19	1	35.45	5	35.50	35.65	-4	2,816	-0.14%
2024/03/18	1	34.90	2	34.90	34.90	-1	2,841	-0.04%
2024/03/15	9	35.21	0	0.00	35.00	9	2,857	0.31%
2024/03/14	9	36.09	4	36.15	36.15	5	2,858	0.17%
2024/03/13	26	36.05	3.4	36.20	36.00	22.6	2,884	0.78%
2024/03/12	4	36.25	18.9	36.12	36.25	-14.9	2,971	-0.50%
2024/03/11	19	35.49	1	35.70	35.70	18	3,085	0.58%
2024/03/08	0	0.00	5	35.00	35.20	-5	3,765	-0.13%
2024/03/07	4	35.00	2.3	35.06	35.00	1.8	4,019	0.04%
2024/03/06	5	35.30	0.2	35.35	35.25	4.8	4,135	0.12%
2024/03/05	10.1	35.71	10	35.66	35.55	0.1	4,158	0.00%
2024/03/04	2	35.10	3.2	35.21	35.50	-1.2	4,159	-0.03%
2024/03/01	8	35.04	2	35.20	35.35	6	4,255	0.14%
2024/02/29	3.2	35.40	21	35.31	35.45	-17.9	4,256	-0.42%
2024/02/27	4	35.09	11	34.70	34.60	-7	4,184	-0.17%
2024/02/26	4	35.46	4	35.25	35.20	0	4,109	0.00%
2024/02/23	11	35.25	44.4	35.14	35.05	-33.4	4,054	-0.82%
2024/02/22	29	35.57	10	35.47	35.50	19	3,989	0.48%
2024/02/21	157.4	34.61	103	34.70	34.75	54.4	3,847	1.41%	大買/大賣/
2024/02/20	0	0.00	1	33.20	33.00	-1	3,619	-0.03%
2024/02/19	1	32.35	2	32.50	32.70	-1	3,601	-0.03%
2024/02/16	0	0.00	0.1	32.20	32.20	-0.1	3,606	0.00%
2024/02/15	0.1	31.60	1	31.60	31.95	-0.9	3,611	-0.03%
2024/01/31	0	0.00	9	32.18	32.35	-9	3,619	-0.25%
2024/01/30	17	32.46	2	32.10	32.15	15	3,625	0.41%
2024/01/26	2	32.28	0	0.00	32.10	2	3,627	0.06%
2024/01/24	2	32.30	0	0.00	32.25	2	3,635	0.06%
2024/01/17	2.8	31.48	2	31.25	31.40	0.8	3,618	0.02%
2024/01/16	1.6	32.00	2	31.60	31.55	-0.4	3,607	-0.01%
2024/01/11	0.1	32.05	0.3	31.90	31.90	-0.2	3,608	-0.01%
2024/01/10	3.5	32.07	2	31.73	31.90	1.5	3,623	0.04%
2024/01/09	3	32.78	6	33.15	32.65	-3	3,590	-0.08%
2024/01/08	3	34.32	1	34.20	34.20	2	3,515	0.06%
2024/01/05	5	34.70	3	34.60	34.80	2	3,472	0.06%
2024/01/04	5	34.25	0	0.00	34.35	5	3,415	0.15%
2024/01/03	1	33.75	14	33.46	33.60	-13	3,315	-0.39%
2024/01/02	3	33.70	4	33.45	33.40	-1	3,299	-0.03%
2023/12/28	1	33.10	0	0.00	32.95	1	3,253	0.03%
2023/12/27	0	0.00	1	33.55	33.20	-1	3,245	-0.03%
2023/12/26	2	33.05	2	33.30	33.45	0	3,237	0.00%
2023/12/25	7	33.11	18.1	33.11	32.70	-11.1	3,211	-0.35%
2023/12/22	5	33.83	8.4	33.98	33.95	-3.4	3,163	-0.11%
2023/12/21	14	33.76	4	34.10	34.25	10	3,115	0.32%
2023/12/20	1	33.35	2	33.53	33.55	-1	3,018	-0.03%
2023/12/19	1	33.35	2	32.78	33.10	-1	3,008	-0.03%
2023/12/18	54	33.18	50	33.39	33.50	4	3,000	0.13%
2023/12/15	6	32.81	7	32.60	32.55	-1	2,974	-0.03%
2023/12/14	0.5	33.00	23	32.49	32.45	-22.5	3,010	-0.75%
2023/12/13	1.4	33.55	1	33.40	33.10	0.4	2,998	0.01%
2023/12/12	0	0.00	3	33.23	33.15	-3	3,037	-0.10%
2023/12/11	3.1	33.26	4	33.24	33.20	-0.9	3,034	-0.03%
2023/12/08	23	34.01	36	33.90	33.65	-13	2,985	-0.44%
2023/12/07	6.1	34.26	14.7	33.91	33.95	-8.6	2,922	-0.29%
2023/12/06	34	35.01	45	35.01	35.50	-11	2,807	-0.39%
2023/12/05	97.2	36.97	88	36.79	36.05	9.2	2,630	0.35%
2023/12/04	54.9	33.83	18.6	34.67	35.35	36.3	1,913	1.90%
2023/12/01	4	31.85	12	32.10	32.15	-8	1,618	-0.49%
2023/11/30	6	31.43	4	31.63	31.30	2	1,476	0.14%
2023/11/29	1.1	31.23	0	0.00	30.85	1.1	1,438	0.08%
2023/11/28	10	31.22	22	30.79	31.00	-12	1,408	-0.85%
2023/11/27	5	30.14	3	30.50	29.90	2	1,276	0.16%
2023/11/24	8.5	29.68	7	29.70	29.70	1.5	1,243	0.12%
2023/11/23	0	0.00	3	29.45	29.40	-3	1,239	-0.24%
2023/11/20	1	29.55	1.3	29.56	29.60	-0.3	1,261	-0.02%
2023/11/17	1	29.60	0	0.00	29.50	1	1,292	0.08%
2023/11/15	0	0.00	1	29.20	29.25	-1	1,383	-0.07%
2023/11/09	0	0.00	1	28.85	28.65	-1	1,614	-0.06%
2023/11/08	2	28.70	0	0.00	28.60	2	1,620	0.12%
2023/11/07	1	28.35	0	0.00	28.50	1	1,595	0.06%
2023/11/06	2	28.35	4	28.35	28.70	-2	1,597	-0.13%
2023/11/03	3	28.20	0	0.00	28.50	3	1,606	0.19%
2023/11/01	1	27.30	1	27.20	27.20	0	1,598	0.00%
2023/10/27	0.1	28.60	0	0.00	28.30	0.1	1,596	0.01%
2023/10/24	0	0.00	18	28.01	28.35	-18	1,639	-1.10%
2023/10/19	0	0.00	11	29.29	29.25	-11	1,652	-0.67%
2023/10/18	2	28.60	0	0.00	28.85	2	1,638	0.12%
2023/10/13	1	29.15	0	0.00	29.00	1	1,693	0.06%
2023/10/12	1	29.10	0	0.00	29.10	1	1,705	0.06%
2023/10/11	1	29.15	0.1	29.25	29.20	0.9	1,709	0.05%
2023/10/05	0	0.00	1	28.70	28.55	-1	1,726	-0.06%
2023/09/27	1	29.50	1	29.30	29.20	0	1,793	0.00%
2023/09/22	10	29.55	0	0.00	29.60	10	1,873	0.54%
2023/09/21	0	0.00	3	30.20	30.20	-3	1,862	-0.16%
2023/09/20	2	31.20	8	31.00	30.70	-6	1,819	-0.33%
2023/09/19	1	30.40	3	30.53	30.10	-2	1,699	-0.12%
2023/09/18	2.1	29.45	15	29.83	30.00	-12.9	1,641	-0.79%
2023/09/15	13	29.44	2	29.70	29.60	11	1,605	0.69%
2023/09/13	0	0.00	1	27.70	27.75	-1	1,504	-0.07%
2023/09/08	5	27.95	0	0.00	27.90	5	1,555	0.32%
2023/09/01	0	0.00	1	28.45	28.25	-1	1,607	-0.06%
2023/08/29	0	0.00	1	28.10	28.25	-1	1,618	-0.06%
2023/08/24	1.1	28.60	0	0.00	28.55	1.1	1,615	0.07%
2023/08/23	0	0.00	0.1	28.80	28.95	-0.1	1,600	0.00%
2023/08/22	5	28.79	4	28.79	29.25	1	1,598	0.06%
2023/08/21	33.2	29.08	24	29.26	29.10	9.2	1,570	0.58%
2023/08/18	12	30.12	6	30.44	30.50	6	1,499	0.40%
2023/08/15	1	26.80	0	0.00	26.85	1	1,240	0.08%
2023/08/11	1	26.80	0	0.00	26.85	1	1,222	0.08%
2023/08/09	0	0.00	5	27.05	26.85	-5	1,211	-0.41%
2023/08/07	0.4	27.49	4	27.50	27.50	-3.6	1,189	-0.31%
2023/08/04	0	0.00	1	27.25	27.25	-1	1,192	-0.08%
2023/08/01	0	0.00	1	27.60	27.60	-1	1,186	-0.08%
2023/07/27	0	0.00	1	27.80	27.70	-1	1,187	-0.08%
2023/07/26	0.1	27.30	0	0.00	27.10	0.1	1,178	0.01%
2023/07/24	3	28.00	0	0.00	27.30	3	1,159	0.26%
2023/07/21	1	28.10	1.1	28.11	28.15	-0.1	1,150	-0.01%
2023/07/19	5	30.60	0	0.00	30.55	5	1,140	0.44%
2023/07/18	2	30.70	0	0.00	30.70	2	1,114	0.18%
2023/07/14	3	30.70	4	30.64	30.65	-1	1,082	-0.09%
2023/07/13	1	30.65	0	0.00	30.50	1	1,086	0.09%
2023/07/12	4	31.20	0	0.00	30.70	4	1,077	0.37%
2023/07/10	0.6	31.35	0	0.00	31.20	0.6	1,056	0.06%
2023/07/07	1	31.30	1	31.15	31.20	0	1,031	0.00%
2023/07/06	0	0.00	0.2	31.70	31.60	-0.2	1,029	-0.02%
2023/07/05	0	0.00	1	31.75	31.70	-1	1,040	-0.10%
2023/07/04	2	31.70	13	31.62	31.65	-11	1,049	-1.05%
2023/07/03	0	31.25	0	0.00	31.75	0	1,028	0.00%
2023/06/28	2	30.35	0	0.00	30.25	2	975	0.21%
2023/06/16	0	0.00	1	31.25	31.05	-1	1,104	-0.09%
2023/06/15	0.2	31.00	1	31.20	31.10	-0.8	1,102	-0.07%
2023/06/14	0	0.00	2.2	30.79	30.80	-2.2	1,114	-0.20%
2023/06/13	2	30.30	1	30.25	30.30	1	1,135	0.09%
2023/06/09	1	30.70	0	0.00	30.50	1	1,203	0.08%
2023/06/08	0.4	30.20	14	30.22	30.20	-13.6	1,226	-1.11%
2023/06/07	2	30.00	0	0.00	29.95	2	1,316	0.15%
2023/06/06	0	0.00	3	29.63	29.70	-3	1,393	-0.22%
2023/06/02	0.3	29.20	0	0.00	29.10	0.3	1,623	0.02%
2023/06/01	2	28.85	0	0.00	28.85	2	1,674	0.12%
2023/05/31	1	29.00	1	29.10	29.00	0	1,749	0.00%
2023/05/29	1	29.40	0	0.00	29.35	1	1,955	0.05%
2023/05/26	2	29.03	0	0.00	29.00	2	2,088	0.10%
2023/05/25	2	29.88	3	29.97	29.80	-1	2,169	-0.05%
2023/05/24	0	0.00	1	30.30	30.25	-1	2,183	-0.05%
2023/05/23	1	30.20	0	0.00	30.20	1	2,200	0.05%
2023/05/22	0	0.00	1	30.20	30.20	-1	2,207	-0.05%
2023/05/19	1	29.90	0	0.00	30.00	1	2,206	0.05%
2023/05/15	1	29.85	0	0.00	29.85	1	2,205	0.05%
2023/05/12	1	30.00	0	0.00	30.00	1	2,215	0.05%
2023/05/10	0	0.00	4	30.31	30.40	-4	2,223	-0.18%
2023/05/09	2	29.70	0	0.00	29.60	2	2,220	0.09%
2023/05/05	0	0.00	4	30.25	30.15	-4	2,223	-0.18%
2023/05/04	6	30.38	4	30.30	30.30	2	2,242	0.09%
2023/05/03	2	30.78	0	0.00	30.75	2	2,226	0.09%
2023/04/28	1	31.50	0	0.00	31.50	1	2,234	0.04%
2023/04/26	2	30.73	0	0.00	30.95	2	2,240	0.09%
2023/04/25	4	31.15	0	0.00	31.05	4	2,234	0.18%
2023/04/24	0	0.00	4	31.63	31.65	-4	2,230	-0.18%
2023/04/21	9	31.54	2	31.20	31.15	7	2,240	0.31%
2023/04/20	1	32.25	21	32.25	32.00	-20	2,227	-0.90%
2023/04/19	0	0.00	0	32.50	32.20	0	2,226	0.00%
2023/04/18	0	0.00	1	32.45	32.55	-1	2,229	-0.04%
2023/04/17	0	0.00	1	33.00	32.90	-1	2,239	-0.04%
2023/04/13	2	32.55	27	32.59	32.60	-25	2,242	-1.11%
2023/04/11	0	0.00	2	32.48	32.35	-2	2,241	-0.09%
2023/04/07	2	32.20	0	0.00	32.20	2	2,218	0.09%
2023/04/06	0.4	31.75	0	0.00	31.65	0.4	2,199	0.02%
2023/03/30	4	31.10	4	30.80	30.80	0	2,339	0.00%
2023/03/29	1	31.05	0	0.00	30.75	1	2,367	0.04%
2023/03/28	5	31.20	0	0.00	31.00	5	2,381	0.21%
2023/03/24	0	0.00	8	30.80	30.85	-8	2,456	-0.33%
2023/03/23	5	31.65	7	31.60	30.90	-2	2,457	-0.08%
2023/03/22	2	32.58	0	0.00	32.55	2	2,390	0.08%
2023/03/21	2	33.05	0	0.00	33.10	2	2,383	0.08%
2023/03/17	0	0.00	53	33.50	33.40	-53	2,379	-2.23%
2023/03/16	0	0.00	1	33.55	33.05	-1	2,365	-0.04%
2023/03/14	0	0.00	3	33.03	33.35	-3	2,310	-0.13%
2023/03/13	8	33.45	0.1	33.20	33.40	7.9	2,270	0.35%
2023/03/10	2	33.58	5	34.17	33.75	-3	2,230	-0.13%
2023/03/09	8.1	34.43	20	34.35	34.30	-11.9	2,144	-0.56%
2023/03/08	6	33.10	0	0.00	33.55	6	2,054	0.29%
2023/03/07	7	33.14	2	33.80	33.85	5	1,981	0.25%
2023/03/06	15	31.92	2.1	31.81	31.95	12.9	1,855	0.70%
2023/03/03	13	31.85	4	31.55	32.10	9	1,825	0.49%
2023/03/02	1	31.35	1	31.30	31.25	0	1,743	0.00%
2023/03/01	5	30.34	3	30.08	29.85	2	1,635	0.12%
2023/02/24	17	29.75	13.3	29.97	30.00	3.7	1,533	0.24%
2023/02/23	15	28.62	13	29.07	28.85	2	1,399	0.14%
2023/02/22	1.1	27.89	10	27.57	27.80	-8.9	1,295	-0.69%
2023/02/21	0	0.00	1	27.40	27.55	-1	1,271	-0.08%
2023/02/17	1	26.95	0.4	27.05	26.95	0.7	1,270	0.05%
2023/02/16	0	0.00	3	27.10	27.10	-3	1,288	-0.23%
2023/02/14	1	27.15	3	26.98	27.15	-2	1,315	-0.15%
2023/02/13	0	0.00	1	26.65	26.80	-1	1,320	-0.08%
2023/02/08	1	27.00	0	0.00	27.10	1	1,358	0.07%
2023/02/07	1	26.85	0	0.00	26.95	1	1,357	0.07%
2023/02/06	0	0.00	1	27.00	27.05	-1	1,362	-0.07%
2023/02/02	7	26.95	0	0.00	27.30	7	1,360	0.51%
2023/02/01	1	26.80	1	26.70	26.80	0	1,342	0.00%
2023/01/13	0	0.00	7	26.06	25.95	-7	1,311	-0.53%
2023/01/11	0	0.00	1.3	26.28	26.25	-1.3	1,325	-0.10%
2023/01/10	0	0.00	1	25.85	25.90	-1	1,317	-0.08%
2023/01/09	0.1	25.95	4	25.90	25.90	-4	1,326	-0.30%
2023/01/06	3	25.83	0	0.00	25.85	3	1,332	0.23%
2023/01/05	4	25.85	0	0.00	25.85	4	1,355	0.30%
2023/01/04	0.2	26.30	0	0.00	26.15	0.2	1,337	0.01%
2023/01/03	1	26.70	0	0.00	26.70	1	1,330	0.08%
2022/12/30	0	0.00	1	26.90	26.90	-1	1,337	-0.07%
2022/12/29	1	26.20	0	0.00	26.30	1	1,340	0.07%
2022/12/28	0.1	26.30	0	0.00	26.35	0.1	1,351	0.01%
2022/12/27	1.1	26.63	0	0.00	26.55	1.1	1,363	0.08%
2022/12/26	0	0.00	0.2	26.75	26.70	-0.2	1,371	-0.01%
2022/12/23	5	27.00	6	27.23	27.25	-1	1,376	-0.07%
2022/12/22	19.2	27.90	17.4	27.80	27.60	1.8	1,373	0.13%
2022/12/21	0	0.00	0	27.10	27.00	0	1,268	0.00%
2022/12/20	0.1	26.94	0	0.00	26.50	0.1	1,255	0.01%
2022/12/19	8	26.93	10	26.68	26.65	-2	1,267	-0.16%
2022/12/16	0	0.00	6	27.52	27.30	-6	1,276	-0.47%
2022/12/14	1	26.35	0	0.00	26.30	1	1,301	0.08%
2022/12/13	5	26.65	2	26.63	26.65	3	1,301	0.23%
2022/12/09	2	26.60	0	0.00	26.65	2	1,336	0.15%
2022/12/08	0	0.00	4	26.14	26.25	-4	1,401	-0.29%
2022/12/07	1.1	25.65	3	25.78	25.65	-1.9	1,414	-0.13%
2022/12/06	2.2	26.12	2	26.05	25.85	0.2	1,411	0.01%
2022/12/05	12.1	26.54	0	0.00	26.40	12.1	1,422	0.85%
2022/12/02	3.1	26.60	0	0.00	26.50	3.1	1,430	0.22%
2022/12/01	0	0.00	1	26.75	26.70	-1	1,458	-0.07%
2022/11/30	0	0.00	1	26.35	26.45	-1	1,440	-0.07%
2022/11/29	1	25.85	0	0.00	26.25	1	1,441	0.07%
2022/11/28	0.1	26.00	0	0.00	26.00	0.1	1,450	0.01%
2022/11/25	0	0.00	1	25.80	25.80	-1	1,429	-0.07%
2022/11/24	0	0.00	1	25.45	25.50	-1	1,415	-0.07%
2022/11/18	2	25.10	0	0.00	25.10	2	1,443	0.14%
2022/11/17	0	0.00	13	25.68	25.60	-13	1,445	-0.90%
2022/11/16	0	0.00	1	25.85	25.50	-1	1,445	-0.07%
2022/11/15	0	0.00	1	25.65	25.60	-1	1,442	-0.07%
2022/11/14	4	25.55	2.3	25.52	25.65	1.8	1,439	0.12%
2022/11/11	0	0.00	2	25.40	25.15	-2	1,440	-0.14%
2022/11/10	3	25.03	0	0.00	25.00	3	1,427	0.21%
2022/11/09	1	25.05	5	25.00	25.05	-4	1,430	-0.28%
2022/11/08	0	0.00	2	25.23	25.00	-2	1,439	-0.14%
2022/11/07	0	0.00	1	24.40	24.50	-1	1,425	-0.07%
2022/11/04	0	0.00	1	23.65	23.70	-1	1,435	-0.07%
2022/11/02	0	0.00	2	23.43	23.25	-2	1,484	-0.13%
2022/11/01	2	23.10	0	0.00	23.15	2	1,479	0.14%
2022/10/31	3	23.28	0	0.00	23.25	3	1,477	0.20%
2022/10/28	1	23.55	0	0.00	23.50	1	1,476	0.07%
2022/10/27	1	23.95	0	0.00	24.15	1	1,482	0.07%
2022/10/26	2	23.83	0	0.00	23.85	2	1,489	0.13%
2022/10/24	0	0.00	1	24.40	24.25	-1	1,513	-0.07%
2022/10/20	1	23.60	0	0.00	23.85	1	1,527	0.07%
2022/10/17	1	23.85	1	23.60	23.85	0	1,563	0.00%
2022/10/14	0	0.00	7	24.39	24.40	-7	1,622	-0.43%
2022/10/13	12	24.11	5	23.60	23.60	7	1,626	0.43%
2022/10/12	2	24.85	0	0.00	24.85	2	1,622	0.12%
2022/10/11	6	25.17	3	25.20	25.20	3	1,624	0.18%
2022/10/06	2	26.40	2	26.30	26.30	0	1,638	0.00%
2022/10/05	3	26.40	3	26.40	26.40	0	1,662	0.00%
2022/10/04	0	0.00	18	26.06	26.05	-18	1,676	-1.07%
2022/10/03	2	24.63	3	25.17	25.25	-1	1,672	-0.06%
2022/09/30	3	24.50	5	24.49	24.70	-2	1,681	-0.12%
2022/09/28	17	25.29	10	25.15	24.55	7	1,683	0.42%
2022/09/26	2	26.75	1	26.65	26.65	1	1,662	0.06%
2022/09/22	0	0.00	4	28.39	27.90	-4	1,623	-0.25%
2022/09/21	0	0.00	2.2	28.11	28.15	-2.2	1,606	-0.14%
2022/09/20	0	0.00	1	27.40	27.50	-1	1,561	-0.06%
2022/09/19	2	27.15	0	0.00	27.10	2	1,615	0.12%
2022/09/16	10	28.15	5	28.34	28.50	5	1,617	0.31%
2022/09/15	0	0.00	1	28.50	28.40	-1	1,656	-0.06%
2022/09/14	0	0.00	2	27.05	27.35	-2	1,641	-0.12%
2022/09/12	0	0.00	11	26.50	26.45	-11	1,712	-0.64%
2022/09/08	2	25.85	0	0.00	25.85	2	1,736	0.12%
2022/09/07	4	25.90	1	26.20	25.95	3	1,769	0.17%
2022/09/06	1	26.50	1	26.65	26.10	0	1,757	0.00%
2022/09/02	2	26.20	0	0.00	26.20	2	1,821	0.11%
2022/09/01	1	26.80	0	0.00	26.80	1	1,814	0.06%
2022/08/31	2	27.05	4	27.19	27.15	-2	1,827	-0.11%
2022/08/30	4	27.40	0	0.00	27.40	4	1,827	0.22%
2022/08/29	11	27.55	0	0.00	27.45	11	1,827	0.60%
2022/08/26	0	0.00	1	28.95	28.90	-1	1,844	-0.05%
2022/08/23	1	28.70	0	0.00	28.60	1	1,895	0.05%
2022/08/19	1	29.20	0	0.00	29.40	1	1,985	0.05%
2022/08/17	5	29.40	1	29.35	29.40	4	2,142	0.19%
2022/08/16	1	29.20	0	0.00	29.20	1	2,214	0.05%
2022/08/15	1	29.60	10	29.58	29.70	-9	2,284	-0.39%
2022/08/12	10	29.35	0	0.00	29.60	10	2,290	0.44%
2022/08/11	0	0.00	14	29.02	29.05	-14	2,316	-0.60%
2022/08/10	13	28.62	0	0.00	29.10	13	2,309	0.56%
2022/08/08	0.2	27.65	0	0.00	27.55	0.2	2,319	0.01%
2022/08/05	1	27.65	1	27.60	27.80	0	2,339	0.00%
2022/08/03	0.6	27.85	0	0.00	27.70	0.6	2,408	0.02%
2022/08/01	1	28.25	0	0.00	28.65	1	2,518	0.04%
2022/07/29	7	28.70	7	28.75	28.75	0	2,563	0.00%
2022/07/28	1	28.75	0	0.00	28.55	1	2,642	0.04%
2022/07/27	2	28.60	0	0.00	28.75	2	2,804	0.07%
2022/07/26	1	28.15	0	0.00	28.30	1	2,891	0.03%
2022/07/25	5	28.41	5	28.28	28.30	0	3,082	0.00%
2022/07/22	0	0.00	3	28.53	28.55	-3	3,126	-0.10%
2022/07/21	2.2	28.11	1	27.95	28.00	1.2	3,129	0.04%
2022/07/19	1	27.15	2	27.30	27.20	-1	3,201	-0.03%
2022/07/15	0	26.20	0	0.00	26.10	0	3,442	0.00%
2022/07/14	0	0.00	6	26.48	26.70	-6	3,834	-0.16%
2022/07/13	6	27.87	1	27.95	27.95	5	3,876	0.13%
2022/07/12	1	27.25	0	0.00	27.20	1	3,878	0.03%
2022/07/11	1	28.45	2	28.83	28.85	-1	3,917	-0.03%
2022/07/08	0	0.00	3	29.08	29.00	-3	3,931	-0.08%
2022/07/07	0	0.00	2	28.10	28.30	-2	3,943	-0.05%
2022/07/06	0	0.00	2	28.35	28.05	-2	3,955	-0.05%
2022/07/05	1	28.10	2	28.13	28.25	-1	4,013	-0.02%
2022/07/04	0	0.00	1	28.00	27.50	-1	4,022	-0.02%
2022/07/01	1	27.05	1	27.60	27.05	0	4,030	0.00%
2022/06/30	1	29.05	0	0.00	28.80	1	4,026	0.02%
2022/06/29	3	30.32	3	30.22	30.05	0	4,032	0.00%
2022/06/27	9	30.88	8	30.42	31.15	1	4,038	0.02%
2022/06/24	0	0.00	4	29.10	29.05	-4	4,014	-0.10%
2022/06/23	14	28.35	14	28.36	28.25	0	3,997	0.00%
2022/06/22	2	29.08	0	0.00	28.65	2	3,961	0.05%
2022/06/21	2	29.45	3	30.00	30.10	-1	3,916	-0.03%
2022/06/20	7	30.81	26	30.12	29.50	-19	3,901	-0.49%
2022/06/17	6	33.18	6	32.80	32.60	0	3,838	0.00%
2022/06/16	11	34.44	1	34.55	33.30	10	3,810	0.26%
2022/06/15	2	34.13	0	0.00	34.00	2	3,793	0.05%
2022/06/14	2	34.38	0	0.00	34.45	2	3,818	0.05%
2022/06/07	2	37.05	0	0.00	37.35	2	4,563	0.04%
2022/06/06	10	37.15	12	37.83	37.15	-2	4,673	-0.04%
2022/06/02	1	37.45	0	0.00	37.35	1	4,711	0.02%
2022/06/01	1	37.55	2	37.48	37.30	-1	4,814	-0.02%
2022/05/31	9	37.15	1	37.70	37.15	8	4,948	0.16%
2022/05/30	5	37.73	3	37.82	37.85	2	5,023	0.04%
2022/05/27	12	37.57	13	37.67	37.75	-1	5,214	-0.02%
2022/05/26	11	37.52	16	37.73	37.80	-5	5,552	-0.09%
2022/05/25	9	36.46	11	36.86	36.90	-2	5,826	-0.03%
2022/05/23	9	35.77	17	35.74	35.70	-8	5,800	-0.14%
2022/05/20	0	0.00	1	34.45	34.30	-1	5,765	-0.02%
2022/05/19	1	33.65	10	33.55	33.85	-9	5,912	-0.15%
2022/05/18	2.5	34.60	0	0.00	34.65	2.5	5,928	0.04%
2022/05/17	10	35.03	0	0.00	34.45	10	5,920	0.17%
2022/05/16	0	0.00	0.5	35.15	35.15	-0.5	5,894	-0.01%
2022/05/13	1	35.40	1	35.25	35.20	0	5,874	0.00%
2022/05/12	1	36.10	1	35.30	35.00	0	5,865	0.00%
2022/05/11	3	36.43	3	36.05	36.05	0	5,827	0.00%
2022/05/10	3	36.27	3	36.68	36.45	0	5,829	0.00%
2022/05/09	4	37.55	1	36.40	36.40	3	5,782	0.05%
2022/05/06	1.5	37.73	1	37.80	37.80	0.5	5,754	0.01%
2022/05/05	10	37.68	0	0.00	38.15	10	5,736	0.17%
2022/05/04	34	38.46	40	38.09	37.95	-6	5,665	-0.11%
2022/05/03	3	36.63	3	36.57	36.95	0	5,519	0.00%
2022/04/29	15	38.08	23	37.95	37.75	-8	5,440	-0.15%
2022/04/28	8	36.14	7	35.94	36.20	1	5,269	0.02%
2022/04/27	1	35.50	0	0.00	35.45	1	5,215	0.02%
2022/04/26	3	37.20	4	37.01	36.05	-1	5,199	-0.02%
2022/04/25	2	36.23	1	36.20	36.40	1	5,137	0.02%
2022/04/22	4	38.64	2	38.35	38.70	2	5,069	0.04%
2022/04/21	0	0.00	5	38.97	39.00	-5	4,998	-0.10%
2022/04/20	21	39.00	22	38.71	38.40	-1	4,826	-0.02%
2022/04/19	0	0.00	2	37.25	36.85	-2	4,454	-0.04%
2022/04/15	1	37.20	1.5	37.26	37.05	-0.5	4,384	-0.01%
2022/04/14	0	0.00	4	37.15	36.85	-4	4,347	-0.09%
2022/04/13	0	0.00	2	36.90	36.75	-2	4,339	-0.05%
2022/04/12	3	35.93	2	35.65	35.70	1	4,323	0.02%
2022/04/11	8	37.32	7	37.37	36.55	1	4,313	0.02%
2022/04/08	0	0.00	1	35.90	36.65	-1	4,272	-0.02%
2022/04/07	2	35.85	14	35.34	35.20	-12	4,266	-0.28%
2022/04/06	0	0.00	2	36.80	36.85	-2	4,259	-0.05%
2022/04/01	0	0.00	1	36.50	36.80	-1	4,250	-0.02%
2022/03/31	1	36.25	2	36.28	36.20	-1	4,237	-0.02%
2022/03/30	3	36.23	4	36.38	36.15	-1	4,257	-0.02%
2022/03/29	1	35.75	3	36.48	35.95	-2	4,255	-0.05%
2022/03/28	0	0.00	2	35.15	35.50	-2	4,244	-0.05%
2022/03/25	3	34.87	0	0.00	34.85	3	4,305	0.07%
2022/03/24	3	35.72	0	0.00	35.65	3	4,309	0.07%
2022/03/23	2	35.55	2	35.70	35.55	0	4,386	0.00%
2022/03/22	0	0.00	1	35.60	35.55	-1	4,418	-0.02%
2022/03/21	0	0.00	0.1	36.00	35.95	-0.1	4,460	0.00%
2022/03/17	2	35.90	1	36.20	36.05	1	4,523	0.02%
2022/03/16	38	35.30	4	35.86	35.30	34	4,524	0.75%
2022/03/15	34	36.68	2	37.55	36.15	32	4,513	0.71%
2022/03/14	3	37.90	5	37.39	37.10	-2	4,523	-0.04%
2022/03/11	8	37.43	2	37.70	37.10	6	4,531	0.13%
2022/03/10	32	37.09	28	37.57	37.25	4	4,535	0.09%
2022/03/09	4	35.80	1	34.90	35.95	3	4,249	0.07%
2022/03/08	30	34.37	4	34.44	33.60	26	4,286	0.61%
2022/03/07	7.1	36.30	24	36.56	35.55	-17	4,270	-0.40%
2022/03/04	53	37.86	16	37.63	37.35	37	4,258	0.87%
2022/03/03	6	37.09	9	37.13	37.10	-3	4,153	-0.07%
2022/03/02	18	37.79	18	37.62	37.05	0	4,109	0.00%
2022/03/01	38	37.62	19	37.22	37.00	19	3,904	0.49%
2022/02/25	9	36.90	9.3	37.38	37.70	-0.3	3,571	-0.01%
2022/02/24	36	34.73	9	35.04	34.30	27	3,230	0.84%
2022/02/23	5	35.79	4	35.31	35.50	1	3,257	0.03%
2022/02/22	0	0.00	5	35.27	34.60	-5	3,247	-0.15%
2022/02/21	12	36.54	12	36.44	35.55	0	3,245	0.00%
2022/02/18	8	35.24	4	35.29	35.50	4	3,135	0.13%
2022/02/16	0	0.00	1	34.35	34.40	-1	3,221	-0.03%
2022/02/14	1	34.60	0	0.00	34.50	1	3,446	0.03%
2022/02/11	0	0.00	80	35.43	35.10	-80	3,654	-2.19%
2022/02/10	1	35.15	1	35.60	35.25	0	3,859	0.00%
2022/02/08	31	34.18	2.6	34.11	34.55	28.4	3,933	0.72%
2022/02/07	0.1	33.00	2	32.63	33.75	-1.9	3,988	-0.05%
2022/01/26	0	0.00	5	31.80	31.60	-5	4,162	-0.12%
2022/01/25	2	31.45	0	0.00	31.00	2	4,236	0.05%
2022/01/24	10	32.15	4	31.71	32.30	6	4,257	0.14%
2022/01/21	1	33.00	8	32.64	32.40	-7	4,301	-0.16%
2022/01/20	0	0.00	0.2	33.50	33.60	-0.2	4,323	0.00%
2022/01/19	2	33.40	3	33.53	33.30	-1	4,359	-0.02%
2022/01/18	0	0.00	3	34.25	34.10	-3	4,383	-0.07%
2022/01/17	0	0.00	1	33.90	34.35	-1	4,438	-0.02%
2022/01/14	0	0.00	2	33.95	34.10	-2	4,507	-0.04%
2022/01/13	3	34.62	0	0.00	34.45	3	4,575	0.07%
2022/01/12	1	34.45	1	34.45	34.60	0	4,620	0.00%
2022/01/11	4	35.38	0	0.00	35.00	4	4,653	0.09%
2022/01/10	32	35.98	1	35.60	35.40	31	4,749	0.65%
2022/01/07	1	35.75	0	0.00	35.55	1	4,793	0.02%
2022/01/06	1	36.45	0	0.00	36.40	1	4,895	0.02%
2022/01/05	0	0.00	1	36.75	36.65	-1	4,971	-0.02%
2022/01/04	1.3	36.61	2.5	36.77	36.85	-1.2	5,069	-0.02%
2022/01/03	1	36.55	2	36.68	36.70	-1	5,349	-0.02%
2021/12/30	8	37.21	0	0.00	37.15	8	5,541	0.14%
2021/12/29	0	0.00	5	37.44	37.30	-5	5,627	-0.09%
2021/12/28	1	37.95	5	37.52	37.40	-4	5,745	-0.07%
2021/12/27	4	37.14	0	0.00	37.05	4	5,991	0.07%
2021/12/24	0	0.00	1	37.20	37.25	-1	6,528	-0.02%
2021/12/23	7	38.11	0	0.00	37.55	7	6,656	0.11%
2021/12/22	0	0.00	1	38.15	38.05	-1	6,735	-0.01%
2021/12/21	2	37.85	2	38.10	38.30	0	6,770	0.00%
2021/12/17	0	0.00	0.5	38.60	38.00	-0.5	6,768	-0.01%
2021/12/16	1	37.75	1	37.90	37.70	0	6,719	0.00%
2021/12/15	1	37.35	2	38.10	38.10	-1	6,734	-0.01%
2021/12/14	1	37.00	0	0.00	36.85	1	6,737	0.01%
2021/12/13	4	38.46	43	38.35	38.25	-39	6,729	-0.58%
2021/12/10	37	38.08	1	38.80	38.00	36	6,800	0.53%
2021/12/09	6	39.55	7.5	38.63	38.95	-1.5	6,843	-0.02%
2021/12/08	5	40.00	3	39.43	39.40	2	6,923	0.03%
2021/12/07	7	38.51	1	38.85	38.85	6	6,797	0.09%
2021/12/06	1	38.00	3	38.53	38.35	-2	6,772	-0.03%
2021/12/03	2	37.15	1	38.25	37.10	1	6,759	0.01%
2021/12/02	1	38.30	0	0.00	38.05	1	6,874	0.01%
2021/12/01	2	37.23	2	37.75	37.75	0	6,846	0.00%
2021/11/30	1.4	37.77	5	37.50	37.80	-3.6	6,976	-0.05%
2021/11/29	1	35.95	1	35.85	35.85	0	7,112	0.00%
2021/11/26	3	36.32	2	36.28	35.85	1	7,262	0.01%
2021/11/25	0	0.00	2	37.80	37.60	-2	7,363	-0.03%
2021/11/24	1	37.40	3.9	37.48	37.30	-2.9	7,560	-0.04%
2021/11/23	2	36.88	0	0.00	36.45	2	7,707	0.03%
2021/11/22	3	37.52	18	37.54	37.25	-15	7,920	-0.19%
2021/11/18	4	36.35	0	0.00	36.60	4	9,527	0.04%
2021/11/17	4	36.30	5	36.35	36.35	-1	10,128	-0.01%
2021/11/16	4.5	37.59	3	37.65	37.35	1.5	11,082	0.01%
2021/11/15	1	36.30	11	36.87	36.25	-10	12,804	-0.08%
2021/11/12	5.1	37.48	4	37.51	37.20	1.1	13,189	0.01%
2021/11/11	14	38.37	26	38.13	37.60	-12	13,202	-0.09%
2021/11/10	11	38.65	49.1	38.30	38.60	-38.1	13,197	-0.29%
2021/11/09	14	38.58	13.2	37.41	37.70	0.8	13,187	0.01%
2021/11/08	1	36.40	2	36.45	37.00	-1	13,101	-0.01%
2021/11/05	3	35.42	9	35.65	35.65	-6	13,150	-0.05%
2021/11/04	2	36.03	46	36.80	35.70	-44	13,196	-0.33%
2021/11/03	44	36.81	18.1	36.60	36.30	25.9	13,227	0.20%
2021/11/02	69	36.08	1	36.20	35.75	68	13,285	0.51%
2021/11/01	0	0.00	1	35.60	35.10	-1	13,263	-0.01%
2021/10/29	3	35.25	1	35.06	35.05	2	13,282	0.01%
2021/10/28	0	34.70	0	0.00	34.60	0	13,357	0.00%
2021/10/26	1	35.70	1	35.65	35.55	0	13,721	0.00%
2021/10/25	0	0.00	3	35.87	36.10	-3	14,064	-0.02%
2021/10/22	0	0.00	2	35.90	35.10	-2	14,253	-0.01%
2021/10/21	0	0.00	0.3	36.85	36.30	-0.3	14,440	0.00%
2021/10/19	0.3	37.15	10	36.82	36.80	-9.7	14,714	-0.07%
2021/10/18	39	35.54	49	35.49	36.55	-10	14,926	-0.07%
2021/10/15	1.5	37.30	3	37.02	37.55	-1.5	15,193	-0.01%
2021/10/14	9	37.14	11	36.70	37.10	-2	15,365	-0.01%
2021/10/13	5	37.29	2	37.65	36.60	3	15,527	0.02%
2021/10/12	3	37.20	10	36.98	37.10	-7	16,527	-0.04%
2021/10/08	64	40.31	56	40.47	40.20	8	17,224	0.05%
2021/10/07	8	39.83	10.6	40.25	40.95	-2.6	17,533	-0.02%
2021/10/06	4	38.16	10	37.78	37.25	-6	17,915	-0.03%
2021/10/05	24	38.72	13.5	38.68	39.45	10.5	18,252	0.06%
2021/10/04	20	41.70	56.3	41.20	38.85	-36.3	18,607	-0.20%
2021/10/01	80	44.71	87	44.43	43.10	-7	19,128	-0.04%
2021/09/30	27	45.46	7	44.72	44.80	20	19,679	0.10%
2021/09/29	12	43.75	9	42.71	42.60	3	20,483	0.01%
2021/09/28	5	43.58	2	43.10	43.15	3	21,363	0.01%
2021/09/27	0	0.00	1	45.80	44.70	-1	23,276	0.00%
2021/09/24	0	0.00	2	45.20	45.40	-2	25,526	-0.01%
2021/09/23	9	44.43	1	44.45	44.40	8	26,866	0.03%
2021/09/17	5	45.25	40	45.17	45.05	-35	29,307	-0.12%
2021/09/16	13	45.50	3	45.15	44.75	10	30,352	0.03%
2021/09/15	15	45.38	4	45.21	45.65	11	31,814	0.03%
2021/09/14	2.2	45.77	1	45.60	44.75	1.2	32,592	0.00%
2021/09/13	22	46.96	40	45.97	45.65	-18	34,744	-0.05%
2021/09/10	15	45.67	2	45.35	45.75	13	34,972	0.04%
2021/09/09	28	45.23	12	45.10	45.10	16	35,510	0.05%
2021/09/08	4.1	45.41	5	46.26	46.40	-0.9	36,297	0.00%
2021/09/07	22	46.80	14	46.56	45.80	8	37,140	0.02%
2021/09/06	5	46.11	10.1	45.61	45.05	-5.1	37,787	-0.01%
2021/09/03	8.5	46.73	8.1	47.73	47.40	0.4	38,385	0.00%
2021/09/02	9	48.09	12	48.83	48.70	-3	38,491	-0.01%
2021/09/01	30	48.79	47.4	47.61	47.45	-17.4	39,147	-0.04%
2021/08/31	29.6	50.61	41.5	50.22	50.10	-11.9	39,133	-0.03%
2021/08/30	33.3	52.72	47	52.53	51.40	-13.7	39,309	-0.03%
2021/08/27	16	52.22	37.2	51.49	50.90	-21.2	39,498	-0.05%
2021/08/26	31	54.09	57	53.92	53.30	-26	40,366	-0.06%
2021/08/25	31	53.24	55.6	52.96	54.00	-24.6	40,832	-0.06%
2021/08/24	186.2	54.67	137	54.77	53.50	49.2	40,500	0.12%	大買/大賣/
2021/08/23	30.6	51.91	48.3	52.30	52.90	-17.7	39,337	-0.05%
2021/08/20	103.7	49.45	197.2	49.38	48.10	-93.5	38,826	-0.24%	大買/大賣/
2021/08/19	361.4	51.05	176	51.03	49.25	185.4	37,905	0.49%	大買/大賣/鉅額交易
2021/08/18	14	45.53	44.2	45.75	47.85	-30.2	36,185	-0.08%
2021/08/17	2	43.68	2	43.98	43.50	0	35,898	0.00%
2021/08/16	2	44.40	69	44.15	43.35	-67	36,036	-0.19%
2021/08/13	35	45.30	9	45.66	44.80	26	36,035	0.07%
2021/08/12	29	45.15	1.2	45.00	45.25	27.8	35,960	0.08%
2021/08/11	2	42.03	18	41.97	43.15	-16	36,021	-0.04%
2021/08/10	4	44.95	20	44.25	44.25	-16	36,403	-0.04%
2021/08/09	3	46.43	7	45.36	45.00	-4	36,597	-0.01%
2021/08/06	56.2	46.19	23.2	45.87	45.70	33	36,906	0.09%
2021/08/05	24	44.76	38	44.52	44.10	-14	36,977	-0.04%
2021/08/04	3.2	45.54	5	45.50	45.45	-1.8	37,239	0.00%
2021/08/03	13.2	45.12	3	45.53	45.35	10.2	37,965	0.03%
2021/08/02	4.2	44.95	7	44.47	45.60	-2.8	38,908	-0.01%
2021/07/30	29.4	47.04	61	44.90	44.50	-31.6	39,585	-0.08%
2021/07/29	69	47.90	26	47.43	47.95	43	40,372	0.11%
2021/07/28	5	44.01	8.1	44.29	44.35	-3.1	40,923	-0.01%
2021/07/27	2	46.63	13	45.56	44.60	-11	42,247	-0.03%
2021/07/26	2	49.48	21	48.40	48.00	-19	42,885	-0.04%
2021/07/23	36	50.32	7	50.66	50.00	29	43,277	0.07%
2021/07/22	4	49.06	53.3	49.08	48.70	-49.3	43,697	-0.11%
2021/07/21	48.9	52.18	70.5	50.23	50.00	-21.6	44,865	-0.05%
2021/07/20	43.1	53.76	73.1	53.80	53.90	-30	44,736	-0.07%
2021/07/19	12.1	56.88	24	56.60	56.40	-11.9	45,062	-0.03%
2021/07/16	90.3	60.31	99.9	59.29	57.00	-9.7	45,618	-0.02%
2021/07/15	168.4	58.08	46.1	57.90	59.50	122.4	45,165	0.27%	大買/鉅額交易
2021/07/14	61	56.16	60	54.90	54.10	1	44,444	0.00%
2021/07/13	30.3	58.83	50.7	59.30	57.90	-20.4	43,927	-0.05%
2021/07/12	69	64.04	80.8	62.85	61.70	-11.8	43,658	-0.03%
2021/07/09	27.2	65.04	121	63.31	63.00	-93.9	43,275	-0.22%	大賣/
2021/07/08	104.7	67.51	63.7	66.52	66.40	41.1	43,108	0.10%	大買/
2021/07/07	163.2	67.87	123.7	67.80	66.50	39.5	42,533	0.09%	大買/大賣/
2021/07/06	112.7	69.20	99.1	68.66	66.90	13.6	41,570	0.03%	大買/
2021/07/05	113.7	69.70	141.6	70.07	67.80	-27.9	40,676	-0.07%	大買/大賣/
2021/07/02	259.3	74.56	205.3	74.21	73.80	54	39,759	0.14%	大買/大賣/
2021/07/01	152.7	70.58	104	70.26	71.90	48.7	37,866	0.13%	大買/大賣/
2021/06/30	117	62.39	97.6	63.28	65.50	19.4	35,676	0.05%	大買/
2021/06/29	180	62.52	224.2	61.32	59.60	-44.2	34,377	-0.13%	大買/大賣/
2021/06/28	190.9	61.63	202.3	61.37	62.00	-11.4	33,307	-0.03%	大買/大賣/
2021/06/25	181.3	59.50	188.5	58.79	58.10	-7.2	32,053	-0.02%	大買/大賣/
2021/06/24	200.8	58.21	205.5	56.81	57.70	-4.7	31,133	-0.02%	大買/大賣/
2021/06/23	154.5	56.88	98	57.12	55.90	56.5	29,731	0.19%	大買/
2021/06/22	395.5	61.71	277	61.46	62.10	118.4	28,969	0.41%	大買/大賣/鉅額交易
2021/06/21	20	56.23	19	57.26	57.30	1	26,873	0.00%
2021/06/18	30	50.44	92.9	51.69	52.10	-62.9	26,952	-0.23%
2021/06/17	76	47.48	93.1	47.19	47.40	-17.1	26,789	-0.06%
2021/06/16	175.2	46.81	173	46.58	44.85	2.2	26,399	0.01%	大買/大賣/
2021/06/15	99.1	45.93	100	45.93	46.50	-1	25,661	0.00%
2021/06/11	124.4	44.25	94.1	44.48	43.75	30.3	24,840	0.12%	大買/
2021/06/10	21	41.36	9.1	40.93	42.05	11.9	24,204	0.05%
2021/06/09	99.7	44.14	78.2	44.16	42.75	21.5	24,087	0.09%
2021/06/08	4	42.01	20	42.99	43.60	-16	23,307	-0.07%
2021/06/07	19	40.82	60.2	40.34	39.65	-41.2	23,151	-0.18%
2021/06/04	30.3	45.47	38.2	44.94	42.60	-8	22,848	-0.03%
2021/06/03	204.4	47.40	81.5	46.61	46.00	122.8	22,487	0.55%	大買/鉅額交易
2021/06/02	33.1	44.74	55	45.53	46.20	-21.9	21,492	-0.10%
2021/06/01	40.2	39.92	13	40.03	42.00	27.2	20,843	0.13%
2021/05/31	13	39.22	5	37.95	38.20	8	20,722	0.04%
2021/05/28	4	38.03	14.2	37.85	38.40	-10.2	20,617	-0.05%
2021/05/27	1	36.30	10.2	36.50	36.40	-9.2	20,505	-0.04%
2021/05/26	4	35.10	5	36.55	35.85	-1	20,438	0.00%
2021/05/25	9.1	36.64	28	35.75	36.00	-19	20,370	-0.09%
2021/05/24	19.2	37.68	8	38.69	37.55	11.2	20,229	0.06%
2021/05/21	2	33.43	11.2	35.11	35.40	-9.2	20,027	-0.05%
2021/05/20	26.4	34.57	28	34.12	32.20	-1.6	19,942	-0.01%
2021/05/19	26	33.33	6.5	34.17	35.00	19.6	19,994	0.10%
2021/05/18	19.2	32.42	37	32.60	33.00	-17.8	19,882	-0.09%
2021/05/17	6	30.77	26.1	30.09	30.00	-20.1	19,380	-0.10%
2021/05/14	61.3	34.01	119.3	35.50	33.30	-58	19,113	-0.30%	大賣/
2021/05/13	21	37.92	43	37.02	37.00	-22	18,689	-0.12%
2021/05/12	90.1	42.00	31.2	41.76	41.10	58.9	18,363	0.32%
2021/05/11	66.6	48.98	46	48.04	45.65	20.6	18,059	0.11%
2021/05/10	117.1	50.75	104	50.77	50.70	13.1	17,286	0.08%	大買/大賣/
2021/05/07	105.3	47.58	170.5	47.69	48.65	-65.2	16,230	-0.40%	大買/大賣/
2021/05/06	172.2	48.78	141.5	49.04	48.70	30.7	15,395	0.20%	大買/大賣/
2021/05/05	144	45.56	73.5	44.38	46.85	70.5	14,341	0.49%	大買/
2021/05/04	226.6	46.08	244.5	44.61	42.60	-17.9	13,422	-0.13%	大買/大賣/
2021/05/03	58	45.87	91	45.72	46.35	-33	11,865	-0.28%
2021/04/29	48	40.54	70.1	41.51	42.15	-22.1	10,976	-0.20%
2021/04/28	42.5	41.54	72	41.56	40.45	-29.5	10,444	-0.28%
2021/04/27	31.1	41.42	35.2	41.90	41.15	-4.2	9,815	-0.04%
2021/04/26	78	36.17	89	38.22	38.35	-11	8,392	-0.13%
2021/04/23	67.6	36.08	46.5	35.56	34.90	21.1	8,181	0.26%
2021/04/22	93.6	38.38	41	37.80	37.70	52.6	7,717	0.68%
2021/04/21	48	36.26	38	36.38	36.55	10	6,984	0.14%
2021/04/20	6	33.25	9	33.25	33.25	-3	6,430	-0.05%
2021/04/19	6	30.25	1	30.25	30.25	5	6,433	0.08%
2021/04/16	7	27.04	9	26.22	27.50	-2	6,441	-0.03%
2021/04/15	2	25.03	0.5	25.10	25.00	1.5	6,136	0.02%
2021/04/14	20	25.50	44	24.98	25.10	-24	6,147	-0.39%
2021/04/13	39	25.26	27	25.30	25.00	12	5,884	0.20%
2021/04/12	0	0.00	5	24.43	24.45	-5	5,737	-0.09%
2021/04/09	5	23.74	5	23.85	23.80	0	5,901	0.00%
2021/04/08	2	24.20	6	24.28	24.15	-4	5,884	-0.07%
2021/04/07	12	24.18	6	24.01	24.15	6	5,875	0.10%
2021/04/06	4	24.30	5	24.15	23.95	-1	6,068	-0.02%
2021/04/01	16	23.84	0	0.00	23.70	16	6,187	0.26%
2021/03/31	7	24.13	5	24.44	24.00	2	6,138	0.03%
2021/03/30	11	23.94	1	24.15	24.15	10	6,039	0.17%
2021/03/29	9	24.08	18	24.34	24.50	-9	6,021	-0.15%
2021/03/26	0	0.00	7	23.48	23.30	-7	6,007	-0.12%
2021/03/25	15	23.11	1	23.45	22.80	14	6,218	0.23%
2021/03/24	6	23.85	10.1	24.16	23.75	-4.1	6,263	-0.07%
2021/03/23	16	25.29	16.1	24.77	23.95	-0.1	6,132	0.00%
2021/03/22	26.1	24.61	36	24.23	25.40	-10	5,703	-0.17%
2021/03/19	31	23.74	8	23.28	23.10	23	5,313	0.43%
2021/03/18	0	0.00	10	21.80	22.10	-10	4,872	-0.21%
2021/03/16	10.3	21.54	13	21.31	21.30	-2.7	4,744	-0.06%
2021/03/15	5	21.05	6	21.60	21.60	-1	4,931	-0.02%
2021/03/12	1	20.45	6	20.51	20.65	-5	4,930	-0.10%
2021/03/10	2	20.05	0	0.00	20.15	2	4,855	0.04%
2021/03/09	14	20.38	1	20.45	20.45	13	4,957	0.26%
2021/03/08	12	20.03	4	20.29	19.95	8	4,910	0.16%
2021/03/05	6	19.85	1	20.30	19.85	5	4,905	0.10%
2021/03/04	1	19.80	0	0.00	19.95	1	4,901	0.02%
2021/03/02	2	19.78	0	0.00	19.60	2	5,357	0.04%
2021/02/26	1	19.80	1	20.10	20.00	0	5,366	0.00%
2021/02/25	0.2	20.20	2	20.05	20.15	-1.8	5,350	-0.03%
2021/02/24	7	20.04	0	0.00	20.00	7	5,354	0.13%
2021/02/23	13	20.28	3	20.37	20.35	10	5,333	0.19%
2021/02/22	1	20.20	0	0.00	20.45	1	5,318	0.02%
2021/02/19	104	20.18	105	20.29	20.35	-1	5,282	-0.02%	大買/大賣/
2021/02/18	0	0.00	4	19.41	19.90	-4	5,096	-0.08%
2021/02/17	0	0.00	11	17.91	18.10	-11	5,018	-0.22%
2021/02/05	1	17.55	7	17.50	17.65	-6	5,041	-0.12%
2021/02/03	4	17.93	0	0.00	17.85	4	5,071	0.08%
2021/02/02	0	0.00	2	18.08	18.20	-2	5,077	-0.04%
2021/02/01	1	17.45	0	0.00	17.60	1	5,050	0.02%
2021/01/27	41	18.20	0	0.00	18.50	41	4,994	0.82%
2021/01/26	30	18.45	1	18.50	18.50	29	4,975	0.58%
2021/01/25	1	18.75	0	0.00	18.75	1	4,949	0.02%
2021/01/21	1	18.70	1	19.15	18.60	0	4,903	0.00%
2021/01/20	10	18.96	0	0.00	18.55	10	4,879	0.20%
2021/01/19	2	19.40	1	19.35	19.30	1	4,835	0.02%
2021/01/18	1	19.55	6	19.36	19.70	-5	4,820	-0.10%
2021/01/15	1	20.10	0	0.00	20.10	1	4,777	0.02%
2021/01/14	2	21.65	5	21.35	21.05	-3	4,714	-0.06%
2021/01/13	10	21.26	3	21.08	20.70	7	4,597	0.15%
2021/01/12	1	20.55	2	21.05	20.55	-1	4,503	-0.02%
2021/01/11	0	0.00	9	21.51	21.40	-9	4,403	-0.20%
2021/01/08	11	20.14	3	20.15	20.65	8	4,303	0.19%
2021/01/07	2	20.00	5	20.21	20.10	-3	4,264	-0.07%
2021/01/06	22	21.12	2	21.35	20.75	20	4,187	0.48%
2021/01/05	6	21.70	0	0.00	21.60	6	4,125	0.15%
2021/01/04	173	22.31	178	22.68	22.15	-5	4,051	-0.12%	大買/大賣/
2020/12/30	7	20.72	17	20.66	20.75	-10	3,693	-0.27%
2020/12/29	16	21.84	4	22.43	21.25	12	3,641	0.33%
2020/12/28	6	21.67	12	21.58	21.70	-6	3,379	-0.18%
2020/12/25	10	20.30	1	20.45	20.40	9	3,150	0.29%
2020/12/24	0	0.00	1	19.85	19.95	-1	3,096	-0.03%
2020/12/23	2	19.83	2	20.20	20.15	0	3,071	0.00%
2020/12/22	59	20.15	2	21.28	20.40	57	3,005	1.90%
2020/12/21	25	21.97	15	22.11	21.65	10	2,836	0.35%
2020/12/18	12	20.45	19	20.71	20.80	-7	2,502	-0.28%
2020/12/17	3	19.83	0	0.00	19.80	3	2,334	0.13%
2020/12/16	2	19.70	3	19.70	19.80	-1	2,315	-0.04%
2020/12/15	2	19.98	2	20.33	19.75	0	2,281	0.00%
2020/12/14	1	19.85	2	19.90	19.90	-1	2,219	-0.05%
2020/12/11	6	19.51	5	19.85	19.50	1	2,175	0.05%
2020/12/10	8	20.33	2	20.18	20.20	6	2,117	0.28%
2020/12/09	23	20.81	18	20.72	20.75	5	2,056	0.24%
2020/12/08	7	19.86	11	19.81	19.75	-4	1,788	-0.22%
2020/12/07	6	18.89	0	0.00	18.80	6	1,617	0.37%
2020/12/04	4	19.20	0	0.00	19.20	4	1,589	0.25%
2020/12/03	24	19.76	21	19.71	19.70	3	1,583	0.19%
2020/12/02	0	0.00	1	19.35	19.20	-1	1,488	-0.07%
2020/12/01	2	19.00	1	19.00	19.00	1	1,470	0.07%
2020/11/27	16	19.72	10	19.60	19.80	6	1,337	0.45%
2020/11/26	5	19.40	8	19.04	19.65	-3	1,113	-0.27%
2020/11/25	0	0.00	1	17.95	17.90	-1	881	-0.11%
2020/11/23	0	0.00	1	17.65	17.55	-1	850	-0.12%
2020/11/19	1	17.30	0	0.00	17.30	1	866	0.12%
2020/11/18	0	0.00	2	17.45	17.50	-2	842	-0.24%
2020/11/16	0	0.00	1	17.15	17.15	-1	822	-0.12%
2020/11/13	7	16.99	0	0.00	17.05	7	836	0.84%
2020/11/12	1	16.95	3	17.38	17.40	-2	810	-0.25%
2020/11/10	1	17.00	2	17.15	16.85	-1	816	-0.12%
2020/11/09	0	0.00	4	16.73	16.85	-4	799	-0.50%
2020/11/05	5	16.59	0	0.00	16.65	5	803	0.62%
2020/10/27	2	17.05	0	0.00	17.00	2	790	0.25%
2020/10/26	0	0.00	2	17.40	17.25	-2	780	-0.26%
2020/10/23	2	17.10	0	0.00	17.15	2	766	0.26%
2020/10/22	0	0.00	7	17.11	17.40	-7	762	-0.92%
2020/10/13	1	16.65	0	0.00	16.75	1	762	0.13%
2020/10/12	2	16.65	1	16.90	16.75	1	764	0.13%
2020/10/08	1	17.10	0	0.00	17.05	1	765	0.13%
2020/10/06	1	17.25	0	0.00	17.30	1	763	0.13%
2020/10/05	0	0.00	2	17.35	17.35	-2	767	-0.26%
2020/09/28	0	0.00	3	16.95	17.05	-3	769	-0.39%
2020/09/21	0	0.00	1	16.95	16.95	-1	785	-0.13%
2020/09/11	1	16.75	0	0.00	16.75	1	826	0.12%
2020/09/08	3	17.25	1	17.05	17.10	2	804	0.25%
2020/09/07	1	17.65	2	17.55	17.65	-1	778	-0.13%
2020/09/03	0	0.00	1	17.20	17.15	-1	746	-0.13%
2020/09/01	1	17.30	0	0.00	17.20	1	751	0.13%
2020/08/31	0	0.00	4	17.35	17.40	-4	761	-0.53%
2020/08/27	2.1	17.09	0	0.00	17.00	2.1	752	0.28%
2020/08/26	0	0.00	1	17.35	17.40	-1	742	-0.13%
2020/08/25	0	0.00	1	17.00	16.95	-1	699	-0.14%
2020/08/24	0.1	16.60	0	0.00	16.65	0.1	688	0.01%
2020/08/21	0	0.00	1	16.65	16.65	-1	694	-0.14%
2020/08/20	4	16.50	27	16.38	16.35	-23	690	-3.33%
2020/08/19	4	17.13	32	17.28	17.05	-28	676	-4.14%
2020/08/18	3	16.88	3.1	17.05	16.95	-0.1	651	-0.01%
2020/08/17	2.2	17.05	4	17.08	17.05	-1.8	644	-0.28%
2020/08/13	0	0.00	2	16.40	16.20	-2	586	-0.34%
2020/08/12	0	0.00	1	16.20	16.15	-1	584	-0.17%
2020/08/11	0	0.00	1	15.95	16.00	-1	576	-0.17%
2020/08/10	0	0.00	1	15.95	16.15	-1	574	-0.17%
2020/07/30	0	0.00	3	15.35	15.40	-3	623	-0.48%
2020/07/24	9	15.64	0	0.00	15.55	9	650	1.38%
2020/07/14	1	15.90	0	0.00	15.90	1	666	0.15%
2020/06/18	0	0.00	1	16.60	16.65	-1	639	-0.16%
2020/06/16	1	16.20	0	0.00	16.30	1	631	0.16%
2020/06/11	20	16.35	0	0.00	16.15	20	658	3.04%
2020/06/08	2	16.80	2	16.95	16.80	0	672	0.00%
2020/06/05	0	0.00	1	16.55	16.60	-1	658	-0.15%
2020/06/03	10	16.15	3	16.20	16.30	7	643	1.09%
2020/06/02	39	16.00	0	0.00	16.00	39	631	6.18%
2020/05/29	53	15.81	0	0.00	15.85	53	629	8.42%
2020/05/28	1	15.90	0	0.00	15.75	1	629	0.16%
2020/05/22	19	15.65	0	0.00	15.75	19	637	2.98%
2020/05/21	11	15.89	0	0.00	15.90	11	633	1.74%
2020/05/20	25	15.71	0	0.00	15.70	25	630	3.96%
2020/05/19	0	0.00	1	15.80	15.65	-1	630	-0.16%
2020/05/18	0	0.00	2	15.60	15.60	-2	626	-0.32%
2020/05/13	2	15.15	0	0.00	15.30	2	613	0.33%
2020/05/12	3	15.47	0	0.00	15.55	3	601	0.50%
2020/05/07	0	0.00	1	15.70	15.80	-1	582	-0.17%
2020/05/04	0	0.00	1	15.70	15.70	-1	571	-0.17%
2020/04/30	0	0.00	2	15.93	16.10	-2	571	-0.35%
2020/04/27	5	15.25	0	0.00	15.25	5	576	0.87%
2020/04/22	1	15.10	0	0.00	15.00	1	566	0.18%
2020/04/21	3	15.47	1	15.65	14.85	2	550	0.36%
2020/04/17	0	0.00	1	15.35	15.25	-1	529	-0.19%
2020/04/15	10	15.30	0	0.00	15.35	10	515	1.94%
2020/04/13	1	14.80	0	0.00	14.90	1	503	0.20%
2020/04/09	0	0.00	1	14.75	14.70	-1	498	-0.20%
2020/03/25	1	13.30	0	0.00	13.30	1	462	0.22%
2020/03/18	1	13.25	0	0.00	13.00	1	439	0.23%
2020/03/13	1	13.55	0	0.00	13.70	1	410	0.24%
2020/03/11	0	0.00	12	15.50	15.50	-12	380	-3.16%
2020/03/10	0	0.00	1	15.50	15.50	-1	378	-0.26%
2020/02/14	2	16.45	0	0.00	16.45	2	350	0.57%
2020/01/31	2	16.65	0	0.00	16.65	2	361	0.55%
2020/01/14	1	17.75	0	0.00	17.80	1	346	0.29%
2020/01/13	1	17.75	0	0.00	17.75	1	350	0.29%
2020/01/09	0	0.00	2	17.75	17.75	-2	360	-0.55%
2019/12/25	0	0.00	1	17.80	17.75	-1	415	-0.24%
2019/12/24	3	17.72	0	0.00	17.70	3	431	0.70%
2019/12/13	0.1	17.90	0	0.00	17.75	0.1	470	0.01%
2019/12/12	1	17.80	0	0.00	17.85	1	472	0.21%
2019/12/03	1	18.20	0	0.00	18.25	1	510	0.20%
2019/11/21	1	17.80	0	0.00	17.80	1	602	0.17%
2019/11/15	1	18.10	0	0.00	18.05	1	652	0.15%
2019/10/31	1	18.55	0	0.00	18.45	1	785	0.13%
2019/10/21	0	0.00	2	18.75	18.75	-2	986	-0.20%
2019/10/18	2	18.55	0	0.00	18.55	2	1,050	0.19%
2019/10/15	1	18.90	0	0.00	18.85	1	1,251	0.08%
2019/10/14	0	0.00	1	19.10	19.10	-1	1,257	-0.08%
2019/10/09	2	18.75	0	0.00	18.80	2	1,268	0.16%
2019/10/07	0	0.00	3	19.08	19.15	-3	1,302	-0.23%
2019/10/01	2	18.83	6	18.80	18.85	-4	1,361	-0.29%
2019/09/27	3	19.12	0	0.00	19.10	3	1,361	0.22%
2019/09/26	1	19.45	0	0.00	19.45	1	1,358	0.07%
2019/09/25	0	0.00	1	19.60	19.75	-1	1,362	-0.07%
2019/09/23	3	19.42	0	0.00	19.40	3	1,387	0.22%
2019/09/20	5	19.67	0	0.00	19.65	5	1,447	0.35%
2019/09/19	1	20.00	0	0.00	20.05	1	1,463	0.07%
2019/09/17	6	20.50	1	20.50	20.50	5	1,455	0.34%
2019/09/16	4	20.35	0	0.00	20.35	4	1,459	0.27%
2019/09/12	2	19.98	0	0.00	20.00	2	1,455	0.14%
2019/09/04	0	0.00	1	20.95	20.95	-1	1,457	-0.07%
2019/09/03	1	20.90	0	0.00	20.80	1	1,459	0.07%
2019/08/29	1	19.95	12	20.02	20.35	-11	1,441	-0.76%
2019/08/28	0	0.00	1	19.40	19.45	-1	1,419	-0.07%
2019/08/23	5	19.65	0	0.00	19.60	5	1,452	0.34%
2019/08/22	1	19.55	0	0.00	19.45	1	1,452	0.07%
2019/08/20	1	21.00	0	0.00	21.00	1	1,429	0.07%
2019/08/15	1	20.30	0	0.00	20.30	1	1,412	0.07%
2019/08/13	1	20.65	1	20.55	20.55	0	1,431	0.00%
2019/08/12	0	0.00	2	21.18	21.25	-2	1,413	-0.14%
2019/08/06	1	20.65	1	20.95	21.10	0	1,417	0.00%
2019/08/05	7	21.58	10	21.50	21.45	-3	1,409	-0.21%
2019/08/02	1	22.15	34	22.21	22.15	-33	1,398	-2.36%
2019/07/31	0	0.00	1	22.55	22.45	-1	1,412	-0.07%
2019/07/30	1	22.30	0	0.00	22.30	1	1,470	0.07%
2019/07/29	0	0.00	1	22.65	22.70	-1	1,494	-0.07%
2019/07/26	1	22.35	0	0.00	22.35	1	1,515	0.07%
2019/07/25	0	0.00	1	22.50	22.70	-1	1,514	-0.07%
2019/07/23	0	0.00	3	23.75	23.75	-3	1,536	-0.20%
2019/07/22	1	23.75	0	0.00	23.70	1	1,505	0.07%
2019/07/19	0	0.00	15	22.87	22.95	-15	1,445	-1.04%
2019/07/18	2	22.33	10	22.10	21.95	-8	1,396	-0.57%
2019/07/17	1	21.75	0	0.00	22.00	1	1,277	0.08%
2019/07/15	0	0.00	1	21.10	21.25	-1	1,254	-0.08%
2019/07/09	1	20.75	0	0.00	20.80	1	1,228	0.08%
2019/07/08	1	20.60	0	0.00	20.60	1	1,222	0.08%
2019/07/05	0	0.00	1	20.65	20.75	-1	1,210	-0.08%
2019/07/04	1	20.25	0	0.00	20.40	1	1,175	0.09%
2019/07/03	0	0.00	6	20.05	20.10	-6	1,163	-0.52%
2019/07/02	0	0.00	15	20.02	20.05	-15	1,158	-1.30%
2019/06/28	2	19.63	0	0.00	19.55	2	1,142	0.18%
2019/06/21	0	0.00	2	19.63	19.60	-2	1,071	-0.19%
2019/06/20	0	0.00	1	19.55	19.50	-1	1,061	-0.09%
2019/06/19	0	0.00	1	19.40	19.40	-1	1,061	-0.09%
2019/06/17	0	0.00	1	19.25	19.20	-1	1,062	-0.09%
2019/06/14	2	19.08	0	0.00	19.10	2	1,062	0.19%
2019/06/13	1	19.20	0	0.00	19.20	1	1,055	0.09%
2019/06/11	2	19.38	0	0.00	19.35	2	1,055	0.19%
2019/06/04	0	0.00	2	19.45	19.45	-2	1,031	-0.19%
2019/06/03	3	19.50	0	0.00	19.45	3	1,031	0.29%
2019/05/31	0	0.00	1	19.95	19.85	-1	1,015	-0.10%
2019/05/30	5	19.80	18	19.81	19.85	-13	1,007	-1.29%
2019/05/27	0	0.00	1	19.65	19.55	-1	996	-0.10%
2019/05/24	3	19.55	0	0.00	19.55	3	996	0.30%
2019/05/21	10	19.50	1	19.60	19.50	9	994	0.90%
2019/05/17	1	18.95	0	0.00	18.95	1	966	0.10%
2019/05/16	3	19.05	0	0.00	18.90	3	965	0.31%
2019/05/15	6	18.91	6	18.99	18.85	0	962	0.00%
2019/05/14	1	18.40	1	18.60	18.60	0	954	0.00%
2019/05/13	0	0.00	1	18.60	18.50	-1	956	-0.10%
2019/05/10	1	18.35	0	0.00	18.45	1	954	0.10%
2019/05/09	17	18.77	0	0.00	18.60	17	945	1.80%
2019/05/07	5	19.41	3	19.52	19.25	2	932	0.21%
2019/05/06	0	0.00	1	19.50	19.30	-1	869	-0.12%
2019/05/03	0	0.00	11	20.00	19.75	-11	838	-1.31%
2019/05/02	10	19.53	1	19.60	19.55	9	807	1.11%
2019/04/30	1	19.40	3	19.30	19.45	-2	793	-0.25%
2019/04/29	0	0.00	12	18.74	19.20	-12	745	-1.61%
2019/04/24	0	0.00	1	18.45	18.50	-1	736	-0.14%
2019/04/22	0	0.00	2	18.55	18.55	-2	750	-0.27%
2019/04/15	0	0.00	4	18.29	18.30	-4	724	-0.55%
2019/04/12	4	18.04	0	0.00	18.00	4	734	0.54%
2019/04/11	1	18.10	0	0.00	18.10	1	734	0.14%
2019/04/10	5	18.20	0	0.00	18.20	5	735	0.68%
2019/04/09	5	18.18	0	0.00	18.25	5	723	0.69%
2019/04/08	5	18.20	0	0.00	18.25	5	725	0.69%
2019/04/02	1	18.05	0	0.00	18.05	1	736	0.14%
2019/04/01	3	18.05	1	18.25	18.05	2	739	0.27%
2019/03/29	2	18.28	0	0.00	18.20	2	739	0.27%
2019/03/28	0	0.00	2	18.35	18.35	-2	727	-0.27%
2019/03/22	1	17.85	0	0.00	17.90	1	833	0.12%
2019/03/18	0	0.00	4	18.01	18.10	-4	848	-0.47%
2019/03/12	1	17.70	0	0.00	17.75	1	890	0.11%
2019/03/08	4	17.73	0	0.00	17.70	4	979	0.41%
2019/03/06	0	0.00	1	18.10	18.10	-1	1,011	-0.10%
2019/02/27	0	0.00	1	18.10	18.10	-1	1,141	-0.09%
2019/02/22	0	0.00	2	17.90	17.80	-2	1,196	-0.17%
2019/02/20	3	18.00	0	0.00	17.95	3	1,238	0.24%
2019/02/19	0	0.00	5	17.94	17.95	-5	1,337	-0.37%
2019/02/14	1	17.60	0	0.00	17.60	1	1,418	0.07%
2019/02/13	1	17.75	0	0.00	17.75	1	1,427	0.07%
2019/02/12	0	0.00	2	17.55	17.60	-2	1,484	-0.13%
2019/02/11	3	17.37	0	0.00	17.35	3	1,499	0.20%
2019/01/30	0	0.00	150	17.53	17.60	-150	1,505	-9.96%	大賣/鉅額交易
2019/01/29	2	17.45	250	17.42	17.50	-248	1,519	-16.32%	大賣/鉅額交易
2019/01/28	2	17.75	0	0.00	17.70	2	1,530	0.13%
2019/01/25	2	17.65	0	0.00	17.65	2	1,591	0.13%
2019/01/22	2	17.83	0	0.00	17.80	2	1,640	0.12%
2019/01/17	1	17.85	0	0.00	17.85	1	1,783	0.06%
2019/01/14	3	18.05	216	18.19	18.05	-213	1,940	-10.97%	大賣/鉅額交易
2019/01/11	0	0.00	56	18.47	18.45	-56	2,038	-2.75%
2019/01/07	0	0.00	1	18.55	18.55	-1	2,906	-0.03%
2019/01/04	6	18.08	1	18.30	18.30	5	2,985	0.17%
2019/01/03	1	18.65	0	0.00	18.65	1	3,053	0.03%
2019/01/02	1	18.90	0	0.00	18.80	1	3,131	0.03%
2018/12/25	1	19.05	0	0.00	19.05	1	3,445	0.03%
2018/12/22	0	0.00	3	19.75	19.70	-3	3,529	-0.08%
2018/12/19	1	20.20	0	0.00	20.15	1	3,719	0.03%
2018/12/18	200	20.51	0	0.00	20.45	200	3,742	5.34%	大買/鉅額交易
2018/12/17	201	20.28	5	20.26	20.35	196	3,707	5.29%	大買/鉅額交易
2018/12/14	1	19.60	0	0.00	19.65	1	3,655	0.03%
2018/12/12	0	0.00	1	19.70	19.65	-1	3,677	-0.03%
2018/12/11	0	0.00	10	19.60	19.65	-10	3,673	-0.27%
2018/12/07	0	0.00	1	19.75	19.80	-1	3,677	-0.03%
2018/12/05	2	19.50	2	19.45	19.45	0	3,689	0.00%
2018/12/04	2	19.98	2	20.05	19.75	0	3,693	0.00%
2018/12/03	1	20.15	8	20.37	20.25	-7	3,685	-0.19%
2018/11/30	1	19.70	0	0.00	19.80	1	3,647	0.03%
2018/11/29	1	19.55	0	0.00	19.70	1	3,649	0.03%
2018/11/28	0	0.00	7	19.74	19.75	-7	3,633	-0.19%
2018/11/26	16	18.93	8	18.99	18.95	8	3,552	0.23%
2018/11/23	4	18.41	1	18.85	18.35	3	3,517	0.09%
2018/11/22	2	18.78	0	0.00	18.70	2	3,498	0.06%
2018/11/20	4	19.08	0	0.00	19.10	4	3,529	0.11%
2018/11/19	2	19.33	0	0.00	19.45	2	3,557	0.06%
2018/11/16	5	19.40	7	19.24	19.35	-2	3,673	-0.05%
2018/11/15	2	18.60	7	18.66	18.60	-5	3,628	-0.14%
2018/11/14	5	18.35	1	18.35	18.35	4	3,574	0.11%
2018/11/12	0	0.00	3	18.25	18.20	-3	3,555	-0.08%
2018/11/09	7	18.29	92	17.94	18.05	-85	3,556	-2.39%
2018/11/08	2	19.05	0	0.00	19.25	2	3,533	0.06%
2018/11/07	2	19.35	1	19.70	19.40	1	3,534	0.03%
2018/11/06	1	19.45	0	0.00	19.30	1	3,567	0.03%
2018/11/05	2	19.70	2	20.00	19.65	0	3,562	0.00%
2018/11/02	3	19.30	2	19.55	19.60	1	3,536	0.03%
2018/11/01	3.3	19.90	0	0.00	19.90	3.3	3,488	0.09%
2018/10/30	0	0.00	1	20.30	20.30	-1	3,537	-0.03%
2018/10/26	0	0.00	1	19.95	20.10	-1	3,525	-0.03%
2018/10/25	0	0.00	1	20.60	20.70	-1	3,489	-0.03%
2018/10/24	1	21.70	1	21.35	21.30	0	3,446	0.00%
2018/10/23	0	0.00	2	22.38	22.40	-2	3,474	-0.06%
2018/10/22	2	22.20	2	22.15	22.30	0	3,481	0.00%
2018/10/19	2	22.65	5	22.89	22.45	-3	3,512	-0.09%
2018/10/18	5	23.00	2	22.98	23.20	3	3,458	0.09%
2018/10/17	0	0.00	324	22.74	22.70	-324	3,434	-9.43%	大賣/鉅額交易
2018/10/16	30	22.40	5	22.49	22.65	25	3,311	0.75%
2018/10/15	1	22.90	7	22.52	23.00	-6	3,053	-0.20%
2018/10/12	0	0.00	32	20.80	20.95	-32	2,696	-1.19%
2018/10/11	1	20.20	4	20.29	20.45	-3	2,621	-0.11%
2018/10/09	31	21.09	0	0.00	21.30	31	2,591	1.20%
2018/10/08	0	0.00	3	20.77	21.05	-3	2,512	-0.12%
2018/10/05	2	19.75	0	0.00	20.00	2	2,423	0.08%
2018/10/04	0	0.00	1	21.15	21.15	-1	2,366	-0.04%
2018/10/03	300	20.94	2	20.85	21.00	298	2,309	12.90%	大買/鉅額交易
2018/10/01	0	0.00	1	20.20	20.20	-1	2,141	-0.05%
2018/09/28	14	19.94	0	0.00	19.80	14	2,085	0.67%
2018/09/27	6	19.60	6	19.87	19.95	0	2,015	0.00%
2018/09/26	6	19.21	5	19.35	19.20	1	1,915	0.05%
2018/09/20	0	0.00	10	18.30	18.30	-10	1,812	-0.55%
2018/09/11	2	17.75	0	0.00	17.75	2	1,735	0.12%
2018/09/04	8	18.34	0	0.00	18.30	8	1,676	0.48%
2018/08/30	0	0.00	2	18.60	18.65	-2	1,712	-0.12%
2018/08/24	0	0.00	2	19.85	19.40	-2	1,635	-0.12%
2018/08/23	3	20.45	2	21.20	20.15	1	1,591	0.06%
2018/08/22	12	20.06	10	20.03	20.45	2	1,449	0.14%
2018/08/14	2	19.00	0	0.00	19.10	2	1,290	0.15%
2018/08/13	0	0.00	40	18.60	18.30	-40	1,265	-3.16%
2018/08/10	0	0.00	30	19.81	19.70	-30	1,220	-2.46%
2018/08/08	9	19.95	0	0.00	19.90	9	1,217	0.74%
2018/08/06	60	20.15	1	20.30	20.25	59	1,172	5.03%
2018/08/03	0	0.00	1	19.60	19.90	-1	1,114	-0.09%
2018/08/01	1	19.80	12	19.58	19.45	-11	1,072	-1.03%
2018/07/31	1	19.30	19	19.64	19.30	-18	1,060	-1.70%
2018/07/30	5	19.89	1	19.40	19.60	4	1,032	0.39%
2018/07/25	1	18.95	0	0.00	18.45	1	855	0.12%
2018/07/24	0	0.00	1	17.60	18.75	-1	843	-0.12%
2018/07/17	0	0.00	1	17.45	17.50	-1	775	-0.13%
2018/07/04	0.3	16.55	0	0.00	16.60	0.3	745	0.05%
2018/06/26	0	0.00	2	16.65	16.55	-2	775	-0.26%
2018/06/22	0	0.00	1	16.75	16.65	-1	769	-0.13%
2018/06/15	1	17.40	0	0.00	17.30	1	769	0.13%
2018/06/14	0	0.00	1	17.70	17.40	-1	768	-0.13%
2018/06/13	1	17.50	0	0.00	17.50	1	761	0.13%
2018/06/08	0	0.00	1	17.50	17.35	-1	738	-0.14%
2018/06/05	1	17.00	0	0.00	17.00	1	708	0.14%
2018/05/31	0	0.00	1	16.65	16.85	-1	696	-0.14%
2018/05/29	1	16.50	0	0.00	16.40	1	690	0.14%
2018/05/23	3	16.80	0	0.00	16.75	3	695	0.43%
2018/05/21	0	0.00	1	16.80	16.85	-1	695	-0.14%
2018/05/17	1	16.55	0	0.00	16.55	1	710	0.14%
2018/05/11	1	17.15	0	0.00	17.15	1	728	0.14%
2018/05/02	6	17.23	5	17.80	17.05	1	679	0.15%
2018/03/31	0	0.00	2	15.40	15.70	-2	582	-0.34%
2018/03/05	0	0.00	80	15.65	15.40	-80	1,175	-6.80%
2018/02/07	4	15.11	1	15.05	14.90	3	1,184	0.25%
2018/01/26	0	0.00	20	16.80	16.70	-20	1,150	-1.74%
2018/01/24	10	17.00	0	0.00	16.80	10	1,148	0.87%
2018/01/23	90	16.91	2	16.93	16.90	88	1,144	7.69%
2018/01/18	1	16.45	0	0.00	16.50	1	1,149	0.09%
2018/01/17	4	16.49	0	0.00	16.45	4	1,174	0.34%
2018/01/16	0.1	16.40	0	0.00	16.50	0.1	1,199	0.01%
2018/01/15	1	16.55	0	0.00	16.55	1	1,200	0.08%
2018/01/11	0.4	16.70	0	0.00	16.70	0.4	1,193	0.03%
2018/01/09	0	16.80	0	0.00	16.80	0	1,189	0.00%
2018/01/08	0.3	16.80	0	0.00	16.85	0.3	1,180	0.03%
2018/01/03	4	16.60	0	0.00	16.65	4	1,172	0.34%