台航 (2617)-國泰券商分點個股進出

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(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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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	0	0.00	1	37.35	36.90	-1	3,841	-0.03%
2024/05/16	0.8	37.55	0	0.00	37.55	0.8	3,812	0.02%
2024/05/15	0	0.00	0.3	37.55	37.15	-0.3	3,768	-0.01%
2024/05/14	1.5	38.33	2	38.15	38.30	-0.5	3,678	-0.01%
2024/05/13	6	38.52	3	39.20	37.80	3	3,518	0.09%
2024/05/10	1	37.90	1	37.20	38.25	0	3,075	0.00%
2024/05/09	1	37.24	4	37.11	37.05	-3	2,865	-0.10%
2024/05/08	11	39.19	7	36.88	36.65	4	2,786	0.14%
2024/05/02	0	0.00	17	37.31	36.35	-17	2,388	-0.71%
2024/04/30	17	37.68	0	0.00	37.20	17	2,293	0.74%
2024/04/29	10	37.55	1	37.30	36.80	9	2,212	0.41%
2024/04/26	1	35.83	0	0.00	36.20	1	2,124	0.05%
2024/04/11	2	34.95	0	0.00	34.95	2	2,164	0.09%
2024/04/09	0	0.00	1	34.70	34.80	-1	2,300	-0.04%
2024/03/27	0	0.00	1	34.90	34.90	-1	2,479	-0.04%
2024/03/08	0	0.00	1	35.20	35.20	-1	3,765	-0.03%
2024/02/26	1	35.70	1	35.35	35.20	0	4,109	0.00%
2024/02/23	0	0.00	0.5	35.05	35.05	-0.5	4,054	-0.01%
2024/02/22	0.5	35.65	0.5	35.25	35.50	0	3,989	0.00%
2024/02/21	0.5	34.65	0.5	35.15	34.75	0	3,847	0.00%
2024/02/20	0.5	33.10	1	33.10	33.00	-0.5	3,619	-0.01%
2024/01/12	1	31.95	1	32.20	31.80	0	3,603	0.00%
2024/01/08	1	34.40	2	34.30	34.20	-1	3,515	-0.03%
2024/01/05	1	34.70	1	34.25	34.80	0	3,472	0.00%
2024/01/04	0.5	34.35	0	0.00	34.35	0.5	3,415	0.01%
2024/01/03	0.5	33.70	1	33.75	33.60	-0.5	3,315	-0.02%
2024/01/02	2	33.60	2	33.75	33.40	0	3,299	0.00%
2023/12/26	1	33.45	1	33.30	33.45	0	3,237	0.00%
2023/12/18	27	33.15	27.2	33.06	33.50	-0.2	3,000	-0.01%
2023/12/06	5	35.00	35.2	34.74	35.50	-30.2	2,807	-1.08%
2023/12/05	12	36.26	12.3	36.44	36.05	-0.3	2,630	-0.01%
2023/12/04	6.5	33.09	5	33.95	35.35	1.5	1,913	0.08%
2023/11/30	0	0.00	0.3	31.40	31.30	-0.3	1,476	-0.02%
2023/11/29	0.5	31.00	1	31.10	30.85	-0.5	1,438	-0.03%
2023/11/28	2	31.45	1	31.20	31.00	1	1,408	0.07%
2023/11/20	0	0.00	0.5	29.40	29.60	-0.5	1,261	-0.04%
2023/11/16	0.5	29.30	0	0.00	29.40	0.5	1,324	0.04%
2023/11/08	0	0.00	15	29.00	28.60	-15	1,620	-0.93%
2023/11/07	15	28.30	0	0.00	28.50	15	1,595	0.94%
2023/10/12	1	28.95	1	29.10	29.10	0	1,705	0.00%
2023/09/21	1	31.00	1	30.20	30.20	0	1,862	0.00%
2023/09/20	1	30.80	2	30.98	30.70	-1	1,819	-0.05%
2023/09/19	0	0.00	1	30.30	30.10	-1	1,699	-0.06%
2023/09/18	3	29.73	1	29.80	30.00	2	1,641	0.12%
2023/09/15	1	29.35	1	29.75	29.60	0	1,605	0.00%
2023/08/18	27	30.55	27	30.85	30.50	0	1,499	0.00%
2023/07/28	1	28.55	1	28.10	28.05	0	1,198	0.00%
2023/07/26	0	0.00	1	27.10	27.10	-1	1,178	-0.08%
2023/07/06	1	31.50	0	0.00	31.60	1	1,029	0.10%
2023/06/09	1	30.70	1	30.50	30.50	0	1,203	0.00%
2023/05/12	0	0.00	3	29.93	30.00	-3	2,215	-0.14%
2023/04/10	1	32.80	1.5	32.60	32.40	-0.5	2,240	-0.02%
2023/04/07	0.5	32.20	0	0.00	32.20	0.5	2,218	0.02%
2023/04/06	1	31.80	11	31.51	31.65	-10	2,199	-0.45%
2023/03/22	0	0.00	11	33.10	32.55	-11	2,390	-0.46%
2023/03/13	4	33.49	0	0.00	33.40	4	2,270	0.18%
2023/03/10	1	34.50	3	34.40	33.75	-2	2,230	-0.09%
2023/03/09	1	34.38	0	0.00	34.30	1	2,144	0.05%
2023/03/06	4	32.40	0.5	32.05	31.95	3.5	1,855	0.19%
2023/03/03	2.5	31.54	0	0.00	32.10	2.5	1,825	0.14%
2023/03/01	5	30.60	0.5	30.05	29.85	4.5	1,635	0.28%
2023/02/24	1.5	29.45	1	29.95	30.00	0.5	1,533	0.03%
2023/02/23	0	0.00	1	28.25	28.85	-1	1,399	-0.07%
2023/01/30	0	0.00	58	26.22	26.25	-58	1,322	-4.38%
2022/12/30	0	0.00	1	26.90	26.90	-1	1,337	-0.07%
2022/12/22	1	28.00	0	0.00	27.60	1	1,373	0.07%
2022/12/21	1	27.25	1	27.10	27.00	0	1,268	0.00%
2022/12/19	1	27.50	1	27.25	26.65	0	1,267	0.00%
2022/12/16	1	27.80	1	27.35	27.30	0	1,276	0.00%
2022/12/15	1	26.90	1	26.85	26.90	0	1,252	0.00%
2022/11/11	0	0.00	3	25.40	25.15	-3	1,440	-0.21%
2022/11/08	0	0.00	1	25.20	25.00	-1	1,439	-0.07%
2022/10/19	1	24.75	0	0.00	24.35	1	1,518	0.07%
2022/10/18	0	0.00	1	24.50	24.35	-1	1,532	-0.07%
2022/10/12	1	25.18	1	24.80	24.85	0	1,622	0.00%
2022/10/06	2	26.24	2	26.13	26.30	0	1,638	0.00%
2022/10/05	1	26.25	1	26.25	26.40	0	1,662	0.00%
2022/10/04	1	25.86	1	25.75	26.05	0	1,676	0.00%
2022/10/03	1	24.85	0.5	24.76	25.25	0.5	1,672	0.03%
2022/09/30	1.5	24.63	1	24.60	24.70	0.5	1,681	0.03%
2022/09/29	1	25.25	1	25.00	24.85	0	1,677	0.00%
2022/09/28	0	0.00	1	26.10	24.55	-1	1,683	-0.06%
2022/09/26	2	27.10	2	27.28	26.65	0	1,662	0.00%
2022/09/23	1	28.80	0.5	28.65	28.25	0.5	1,662	0.03%
2022/09/22	0.5	28.30	2	28.03	27.90	-1.5	1,623	-0.09%
2022/09/21	2.4	28.20	1	28.00	28.15	1.4	1,606	0.09%
2022/09/16	0.6	28.53	1	28.20	28.50	-0.4	1,617	-0.02%
2022/09/15	1	28.39	1	28.25	28.40	0	1,656	0.00%
2022/09/14	0.8	26.90	0	0.00	27.35	0.8	1,641	0.05%
2022/09/13	0	0.00	0.3	26.53	26.60	-0.3	1,641	-0.02%
2022/09/12	3.5	26.54	0	0.00	26.45	3.5	1,712	0.20%
2022/09/08	0	0.00	1	26.10	25.85	-1	1,736	-0.06%
2022/09/07	1	26.30	0.2	26.25	25.95	0.8	1,769	0.05%
2022/08/25	0	0.00	0.3	28.60	28.65	-0.3	1,852	-0.02%
2022/08/19	0.5	29.60	0	0.00	29.40	0.5	1,985	0.03%
2022/08/18	2	29.65	3	29.48	29.65	-1	2,087	-0.05%
2022/08/17	2	29.64	1	29.45	29.40	1	2,142	0.05%
2022/08/10	2	28.58	2	28.58	29.10	0	2,309	0.00%
2022/07/26	0	0.00	0.2	28.15	28.30	-0.2	2,891	-0.01%
2022/07/25	0	0.00	0.3	28.30	28.30	-0.3	3,082	-0.01%
2022/07/22	0.5	28.60	0	0.00	28.55	0.5	3,126	0.02%
2022/07/21	1	28.10	1	28.00	28.00	0	3,129	0.00%
2022/07/20	0	0.00	0.5	27.32	27.40	-0.5	3,133	-0.02%
2022/07/19	0.5	27.15	0	0.00	27.20	0.5	3,201	0.02%
2022/07/18	0	0.00	0	26.60	26.30	0	3,266	0.00%
2022/07/15	0	0.00	1	26.45	26.10	-1	3,442	-0.03%
2022/07/14	1	26.55	0	0.00	26.70	1	3,834	0.03%
2022/07/11	1	28.50	0	0.00	28.85	1	3,917	0.03%
2022/07/05	0	0.00	0.5	27.90	28.25	-0.5	4,013	-0.01%
2022/06/28	0.5	30.80	1	30.45	30.95	-0.5	4,031	-0.01%
2022/06/27	1	30.20	0.3	30.75	31.15	0.7	4,038	0.02%
2022/06/09	0	0.00	0.2	36.80	36.80	-0.2	4,105	0.00%
2022/06/08	0.5	37.50	0	0.00	37.35	0.5	4,189	0.01%
2022/06/06	1	38.00	1	37.25	37.15	0	4,673	0.00%
2022/06/01	0	0.00	0.1	37.40	37.30	-0.1	4,814	0.00%
2022/05/27	3	38.05	9.4	37.71	37.75	-6.4	5,214	-0.12%
2022/05/26	1.5	37.68	1.5	37.70	37.80	0	5,552	0.00%
2022/05/25	2.5	36.72	2.2	36.58	36.90	0.3	5,826	0.01%
2022/05/24	1.2	36.55	1	35.95	36.15	0.2	5,823	0.00%
2022/05/12	0	0.00	1	36.10	35.00	-1	5,865	-0.02%
2022/05/10	1	37.10	1.3	36.84	36.45	-0.3	5,829	0.00%
2022/05/09	0	0.00	10.3	36.91	36.40	-10.3	5,782	-0.18%
2022/05/06	0.5	38.04	0	0.00	37.80	0.5	5,754	0.01%
2022/05/05	0	0.00	1	38.45	38.15	-1	5,736	-0.02%
2022/05/04	0.5	38.40	0	0.00	37.95	0.5	5,665	0.01%
2022/05/03	150	36.70	0	0.00	36.95	150	5,519	2.72%	大買/鉅額交易
2022/04/29	1.5	38.00	8.3	38.06	37.75	-6.8	5,440	-0.12%
2022/04/28	3.3	36.47	4	35.91	36.20	-0.7	5,269	-0.01%
2022/04/27	1	35.45	0	0.00	35.45	1	5,215	0.02%
2022/04/26	1	37.40	1	36.50	36.05	0	5,199	0.00%
2022/04/25	1	36.35	0	0.00	36.40	1	5,137	0.02%
2022/04/22	1	38.75	6	38.74	38.70	-5	5,069	-0.10%
2022/04/21	3	39.15	4	38.78	39.00	-1	4,998	-0.02%
2022/04/20	1,037	38.21	29	38.07	38.40	1,008	4,826	20.88%	大買/鉅額交易
2022/04/19	2	37.05	4	36.85	36.85	-2	4,454	-0.04%
2022/04/18	2	35.95	2	36.35	35.75	0	4,411	0.00%
2022/04/15	2	37.30	1.1	37.10	37.05	0.9	4,384	0.02%
2022/04/14	0	0.00	0.1	36.85	36.85	-0.1	4,347	0.00%
2022/04/13	0	0.00	2.2	36.74	36.75	-2.2	4,339	-0.05%
2022/04/12	1	35.80	0	0.00	35.70	1	4,323	0.02%
2022/04/11	1.4	37.55	2	37.00	36.55	-0.6	4,313	-0.01%
2022/04/08	0	0.00	3	36.57	36.65	-3	4,272	-0.07%
2022/04/07	5	35.49	0	0.00	35.20	5	4,266	0.12%
2022/04/06	0	0.00	1	36.95	36.85	-1	4,259	-0.02%
2022/04/01	0	0.00	2	36.75	36.80	-2	4,250	-0.05%
2022/03/31	1	36.30	0	0.00	36.20	1	4,237	0.02%
2022/03/30	0	0.00	2	36.33	36.15	-2	4,257	-0.05%
2022/03/29	0	0.00	1	35.80	35.95	-1	4,255	-0.02%
2022/03/28	0	0.00	2	35.35	35.50	-2	4,244	-0.05%
2022/03/25	2	34.90	0	0.00	34.85	2	4,305	0.05%
2022/03/24	1	35.80	0	0.00	35.65	1	4,309	0.02%
2022/03/21	1	35.95	1	36.05	35.95	0	4,460	0.00%
2022/03/18	1	36.05	1	35.45	36.05	0	4,515	0.00%
2022/03/17	9	36.20	0	0.00	36.05	9	4,523	0.20%
2022/03/15	3	37.65	2	37.60	36.15	1	4,513	0.02%
2022/03/10	16	38.69	16	38.43	37.25	0	4,535	0.00%
2022/03/07	0	0.00	1	37.40	35.55	-1	4,270	-0.02%
2022/03/04	5	37.48	4.1	37.77	37.35	0.9	4,258	0.02%
2022/03/02	1	38.40	2.3	37.28	37.05	-1.3	4,109	-0.03%
2022/03/01	8.4	38.60	1.2	38.10	37.00	7.2	3,904	0.18%
2022/02/25	2.2	37.49	1	37.30	37.70	1.2	3,571	0.03%
2022/02/18	1	34.80	1	35.50	35.50	0	3,135	0.00%
2022/02/16	1	34.65	1	34.55	34.40	0	3,221	0.00%
2022/02/09	0	0.00	6	35.08	35.00	-6	3,916	-0.15%
2022/01/25	1	31.30	0	0.00	31.00	1	4,236	0.02%
2022/01/21	2	32.45	0	0.00	32.40	2	4,301	0.05%
2022/01/19	1	33.50	0	0.00	33.30	1	4,359	0.02%
2022/01/11	1	35.10	0	0.00	35.00	1	4,653	0.02%
2021/12/22	0	0.00	3	38.00	38.05	-3	6,735	-0.04%
2021/12/21	3	38.63	1	38.60	38.30	2	6,770	0.03%
2021/12/08	2	39.03	1	40.60	39.40	1	6,923	0.01%
2021/12/07	1	38.50	2	38.85	38.85	-1	6,797	-0.01%
2021/12/03	1	38.75	1	37.75	37.10	0	6,759	0.00%
2021/12/02	0	0.00	2	38.08	38.05	-2	6,874	-0.03%
2021/12/01	1	37.65	0	0.00	37.75	1	6,846	0.01%
2021/11/30	1	37.60	1	37.75	37.80	0	6,976	0.00%
2021/11/26	1	36.70	1	37.30	35.85	0	7,262	0.00%
2021/11/25	2	37.63	0	0.00	37.60	2	7,363	0.03%
2021/11/23	0	0.00	1	36.45	36.45	-1	7,707	-0.01%
2021/11/22	0	0.00	1	37.30	37.25	-1	7,920	-0.01%
2021/11/19	1	35.75	0	0.00	35.65	1	8,291	0.01%
2021/11/12	1	37.20	0	0.00	37.20	1	13,189	0.01%
2021/11/11	0	0.00	1	38.30	37.60	-1	13,202	-0.01%
2021/11/10	2	38.83	2	38.45	38.60	0	13,197	0.00%
2021/11/09	2	38.40	2	37.93	37.70	0	13,187	0.00%
2021/11/04	0	0.00	5	36.68	35.70	-5	13,196	-0.04%
2021/11/03	3	37.73	2	36.05	36.30	1	13,227	0.01%
2021/11/02	2	36.10	1	36.10	35.75	1	13,285	0.01%
2021/10/29	1	34.30	2	35.33	35.05	-1	13,282	-0.01%
2021/10/28	1	34.60	0	0.00	34.60	1	13,357	0.01%
2021/10/27	2	34.88	0	0.00	34.80	2	13,479	0.01%
2021/10/26	0	0.00	1	35.55	35.55	-1	13,721	-0.01%
2021/10/21	0	0.00	1	36.95	36.30	-1	14,440	-0.01%
2021/10/20	0	0.00	2	37.50	36.15	-2	14,514	-0.01%
2021/10/19	2	37.05	0	0.00	36.80	2	14,714	0.01%
2021/10/18	0	0.00	1	35.80	36.55	-1	14,926	-0.01%
2021/10/15	1	37.35	0	0.00	37.55	1	15,193	0.01%
2021/10/14	1	37.10	0	0.00	37.10	1	15,365	0.01%
2021/10/13	0	0.00	1	36.60	36.60	-1	15,527	-0.01%
2021/10/12	1	36.75	0	0.00	37.10	1	16,527	0.01%
2021/10/07	2	40.95	8	40.12	40.95	-6	17,533	-0.03%
2021/10/06	3	37.40	0	0.00	37.25	3	17,915	0.02%
2021/10/05	1	38.45	6	38.08	39.45	-5	18,252	-0.03%
2021/10/04	3	39.57	13	41.63	38.85	-10	18,607	-0.05%
2021/10/01	16	44.89	30	45.53	43.10	-14	19,128	-0.07%
2021/09/30	30	44.24	2	43.00	44.80	28	19,679	0.14%
2021/09/29	2	43.10	0	0.00	42.60	2	20,483	0.01%
2021/09/27	0	0.00	1	45.65	44.70	-1	23,276	0.00%
2021/09/24	1	45.20	0	0.00	45.40	1	25,526	0.00%
2021/09/09	1	45.10	0	0.00	45.10	1	35,510	0.00%
2021/09/08	2	45.25	0	0.00	46.40	2	36,297	0.01%
2021/09/07	0	0.00	1	46.90	45.80	-1	37,140	0.00%
2021/09/06	1	45.60	2	45.15	45.05	-1	37,787	0.00%
2021/09/02	0	0.00	1	48.95	48.70	-1	38,491	0.00%
2021/09/01	0	0.00	2	47.45	47.45	-2	39,147	-0.01%
2021/08/31	1	49.90	0	0.00	50.10	1	39,133	0.00%
2021/08/30	2	53.05	1	52.60	51.40	1	39,309	0.00%
2021/08/27	2	52.50	2	51.80	50.90	0	39,498	0.00%
2021/08/26	2	53.40	23	53.52	53.30	-21	40,366	-0.05%
2021/08/25	10	54.00	10.6	53.20	54.00	-0.6	40,832	0.00%
2021/08/24	11.6	55.00	2.1	55.03	53.50	9.5	40,500	0.02%
2021/08/23	4	52.03	106.2	52.03	52.90	-102.2	39,337	-0.26%	大賣/鉅額交易
2021/08/20	46.3	47.69	10	48.90	48.10	36.3	38,826	0.09%
2021/08/19	189	50.39	70	50.05	49.25	119	37,905	0.31%	大買/鉅額交易
2021/08/18	1	46.20	1.1	46.94	47.85	-0.1	36,185	0.00%
2021/08/16	0.1	45.40	0	0.00	43.35	0.1	36,036	0.00%
2021/08/13	0	0.00	0.2	45.00	44.80	-0.2	36,035	0.00%
2021/08/12	0.2	45.05	0	0.00	45.25	0.2	35,960	0.00%
2021/08/05	0	0.00	0.2	45.00	44.10	-0.2	36,977	0.00%
2021/07/30	0	0.00	1	47.50	44.50	-1	39,585	0.00%
2021/07/29	8	47.54	2	45.83	47.95	6	40,372	0.01%
2021/07/28	1	46.70	1.2	44.93	44.35	-0.2	40,923	0.00%
2021/07/27	0.3	48.10	0	0.00	44.60	0.3	42,247	0.00%
2021/07/26	2	48.83	0	0.00	48.00	2	42,885	0.00%
2021/07/23	1	51.20	5.2	50.65	50.00	-4.2	43,277	-0.01%
2021/07/22	0.3	50.40	50	51.00	48.70	-49.7	43,697	-0.11%
2021/07/21	0	0.00	4	49.65	50.00	-4	44,865	-0.01%
2021/07/20	1	53.50	0	0.00	53.90	1	44,736	0.00%
2021/07/19	6	56.87	2.1	56.64	56.40	4	45,062	0.01%
2021/07/16	34	60.66	28.2	59.90	57.00	5.9	45,618	0.01%
2021/07/15	3.2	56.79	2	58.70	59.50	1.2	45,165	0.00%
2021/07/14	1	56.90	1.4	56.71	54.10	-0.4	44,444	0.00%
2021/07/13	1	57.90	1	58.30	57.90	0	43,927	0.00%
2021/07/09	1	65.50	0.2	65.05	63.00	0.8	43,275	0.00%
2021/07/08	3.2	67.14	13	65.49	66.40	-9.8	43,108	-0.02%
2021/07/07	24	66.96	5.5	67.94	66.50	18.5	42,533	0.04%
2021/07/06	5.5	70.35	4	70.43	66.90	1.5	41,570	0.00%
2021/07/05	13	69.14	56	73.62	67.80	-43	40,676	-0.11%
2021/07/02	56.4	73.17	106.3	74.21	73.80	-49.9	39,759	-0.13%	大賣/
2021/07/01	160.3	71.53	25	70.63	71.90	135.3	37,866	0.36%	大買/鉅額交易
2021/06/30	6	59.92	15	63.31	65.50	-9	35,676	-0.03%
2021/06/29	9	62.26	4.8	60.90	59.60	4.2	34,377	0.01%
2021/06/28	4.8	61.08	6	61.48	62.00	-1.2	33,307	0.00%
2021/06/25	25	59.76	9	59.49	58.10	16	32,053	0.05%
2021/06/24	8.9	57.17	9	58.42	57.70	-0.1	31,133	0.00%
2021/06/23	4	57.05	3	57.20	55.90	1	29,731	0.00%
2021/06/22	18.1	61.91	7.1	62.65	62.10	11	28,969	0.04%
2021/06/21	1	56.00	0	0.00	57.30	1	26,873	0.00%
2021/06/18	0	0.00	4.4	51.65	52.10	-4.4	26,952	-0.02%
2021/06/17	59.3	47.30	54.2	47.45	47.40	5.1	26,789	0.02%
2021/06/16	2.2	47.54	34	48.12	44.85	-31.8	26,399	-0.12%
2021/06/15	3	46.38	31	45.58	46.50	-28	25,661	-0.11%
2021/06/11	7	44.16	1	44.75	43.75	6	24,840	0.02%
2021/06/10	51	42.06	0	0.00	42.05	51	24,204	0.21%
2021/06/09	6	43.53	0	0.00	42.75	6	24,087	0.02%
2021/06/08	5	41.45	0	0.00	43.60	5	23,307	0.02%
2021/06/04	6	45.40	0	0.00	42.60	6	22,848	0.03%
2021/06/03	41	47.02	30.3	47.75	46.00	10.7	22,487	0.05%
2021/06/02	34.3	44.00	5	45.80	46.20	29.3	21,492	0.14%
2021/05/31	0	0.00	1.3	39.07	38.20	-1.3	20,722	-0.01%
2021/05/28	0.3	37.95	0.3	36.80	38.40	0	20,617	0.00%
2021/05/27	0.3	37.05	0	0.00	36.40	0.3	20,505	0.00%
2021/05/25	1	36.60	0	0.00	36.00	1	20,370	0.00%
2021/05/24	0	0.00	0.3	37.20	37.55	-0.3	20,229	0.00%
2021/05/21	0.3	34.90	2	34.05	35.40	-1.7	20,027	-0.01%
2021/05/20	1	35.25	0	0.00	32.20	1	19,942	0.01%
2021/05/19	1	32.70	0	0.00	35.00	1	19,994	0.01%
2021/05/18	4	31.94	20	32.38	33.00	-16	19,882	-0.08%
2021/05/17	2	30.53	0	0.00	30.00	2	19,380	0.01%
2021/05/13	13.2	37.00	3	37.90	37.00	10.2	18,689	0.05%
2021/05/12	2	42.15	1	42.25	41.10	1	18,363	0.01%
2021/05/11	11	47.34	11.1	48.99	45.65	-0.1	18,059	0.00%
2021/05/10	5.1	51.18	2	50.90	50.70	3.1	17,286	0.02%
2021/05/07	1	46.05	5	47.30	48.65	-4	16,230	-0.02%
2021/05/06	8	49.05	2	49.83	48.70	6	15,395	0.04%
2021/05/05	7	45.09	6	45.68	46.85	1	14,341	0.01%
2021/05/04	17	43.88	45	44.20	42.60	-28	13,422	-0.21%
2021/05/03	7	44.68	52	44.21	46.35	-45	11,865	-0.38%
2021/04/29	84	42.30	2	41.95	42.15	82	10,976	0.75%
2021/04/28	3	41.00	4	41.70	40.45	-1	10,444	-0.01%
2021/04/27	7	41.99	1	41.80	41.15	6	9,815	0.06%
2021/04/26	0	0.00	1	37.10	38.35	-1	8,392	-0.01%
2021/04/23	1	38.60	2	35.00	34.90	-1	8,181	-0.01%
2021/04/22	9	36.74	4	37.30	37.70	5	7,717	0.06%
2021/04/21	0	0.00	3	36.55	36.55	-3	6,984	-0.04%
2021/04/19	1	30.25	0	0.00	30.25	1	6,433	0.02%
2021/04/16	0	0.00	4	26.23	27.50	-4	6,441	-0.06%
2021/04/15	5	24.99	1	24.95	25.00	4	6,136	0.07%
2021/04/14	6	24.66	2	25.50	25.10	4	6,147	0.07%
2021/04/13	7	24.85	5	25.03	25.00	2	5,884	0.03%
2021/04/06	1	24.05	0	0.00	23.95	1	6,068	0.02%
2021/04/01	3	23.80	0	0.00	23.70	3	6,187	0.05%
2021/03/31	0	0.00	8	24.70	24.00	-8	6,138	-0.13%
2021/03/30	5	23.77	0	0.00	24.15	5	6,039	0.08%
2021/03/29	1	24.20	1	24.40	24.50	0	6,021	0.00%
2021/03/25	2	22.95	0	0.00	22.80	2	6,218	0.03%
2021/03/23	9	24.44	21	25.17	23.95	-12	6,132	-0.20%
2021/03/22	12	24.48	40	25.20	25.40	-28	5,703	-0.49%
2021/03/19	23	22.47	0	0.00	23.10	23	5,313	0.43%
2021/03/18	30	22.15	10	21.99	22.10	20	4,872	0.41%
2021/03/17	0	0.00	7	20.99	21.05	-7	4,723	-0.15%
2021/03/16	0	0.00	1	21.20	21.30	-1	4,744	-0.02%
2021/03/15	0	0.00	5	21.33	21.60	-5	4,931	-0.10%
2021/03/11	5	20.22	2	20.20	20.10	3	4,846	0.06%
2021/03/10	0	0.00	1	20.10	20.15	-1	4,855	-0.02%
2021/03/09	0	0.00	16	20.37	20.45	-16	4,957	-0.32%
2021/03/04	2	19.85	0	0.00	19.95	2	4,901	0.04%
2021/03/03	3	20.00	0	0.00	20.00	3	5,120	0.06%
2021/03/02	1	19.65	0	0.00	19.60	1	5,357	0.02%
2021/02/26	0	0.00	1	19.80	20.00	-1	5,366	-0.02%
2021/02/24	0	0.00	1	20.05	20.00	-1	5,354	-0.02%
2021/02/19	0	0.00	1	20.05	20.35	-1	5,282	-0.02%
2021/02/18	0	0.00	5	19.28	19.90	-5	5,096	-0.10%
2021/02/17	1	17.90	0	0.00	18.10	1	5,018	0.02%
2021/02/05	3	17.68	0	0.00	17.65	3	5,041	0.06%
2021/02/03	2	17.90	0	0.00	17.85	2	5,071	0.04%
2021/02/02	4	17.83	5	18.04	18.20	-1	5,077	-0.02%
2021/02/01	4	17.64	0	0.00	17.60	4	5,050	0.08%
2021/01/29	1	17.90	0	0.00	17.90	1	5,034	0.02%
2021/01/26	2	18.40	0	0.00	18.50	2	4,975	0.04%
2021/01/22	0	0.00	1	18.70	18.90	-1	4,923	-0.02%
2021/01/21	0	0.00	2	18.65	18.60	-2	4,903	-0.04%
2021/01/20	2	18.75	0	0.00	18.55	2	4,879	0.04%
2021/01/19	3	19.23	0	0.00	19.30	3	4,835	0.06%
2021/01/18	2	19.35	0	0.00	19.70	2	4,820	0.04%
2021/01/15	7	20.08	0	0.00	20.10	7	4,777	0.15%
2021/01/14	0	0.00	4	21.43	21.05	-4	4,714	-0.08%
2021/01/13	1	21.20	0	0.00	20.70	1	4,597	0.02%
2021/01/12	9	20.88	0	0.00	20.55	9	4,503	0.20%
2021/01/11	0	0.00	2	21.45	21.40	-2	4,403	-0.05%
2021/01/07	4	20.11	0	0.00	20.10	4	4,264	0.09%
2021/01/06	6	20.92	0	0.00	20.75	6	4,187	0.14%
2021/01/05	2	21.38	0	0.00	21.60	2	4,125	0.05%
2021/01/04	0	0.00	2	22.60	22.15	-2	4,051	-0.05%
2020/12/30	3	20.62	0	0.00	20.75	3	3,693	0.08%
2020/12/29	5	21.88	1	21.70	21.25	4	3,641	0.11%
2020/12/28	0	0.00	1	20.90	21.70	-1	3,379	-0.03%
2020/12/22	3	21.80	8	20.87	20.40	-5	3,005	-0.17%
2020/12/21	1	21.30	4	21.26	21.65	-3	2,836	-0.11%
2020/12/17	0	0.00	1	19.70	19.80	-1	2,334	-0.04%
2020/12/16	4	19.76	0	0.00	19.80	4	2,315	0.17%
2020/12/15	5	20.40	1	20.65	19.75	4	2,281	0.18%
2020/12/14	1	19.95	0	0.00	19.90	1	2,219	0.05%
2020/12/09	3	20.90	2	20.95	20.75	1	2,056	0.05%
2020/12/07	2	18.80	0	0.00	18.80	2	1,617	0.12%
2020/12/04	1	19.40	0	0.00	19.20	1	1,589	0.06%
2020/12/03	2	20.10	2	19.70	19.70	0	1,583	0.00%
2020/11/30	10	19.83	3	19.78	19.75	7	1,407	0.50%
2020/11/27	0	0.00	1	19.65	19.80	-1	1,337	-0.07%
2020/11/24	1	17.65	0	0.00	17.65	1	850	0.12%
2020/11/23	5	17.63	0	0.00	17.55	5	850	0.59%
2020/11/18	0	0.00	1	17.45	17.50	-1	842	-0.12%
2020/11/17	0	0.00	1	17.05	17.15	-1	816	-0.12%
2020/11/16	1	17.10	0	0.00	17.15	1	822	0.12%
2020/11/13	1	17.05	0	0.00	17.05	1	836	0.12%
2020/11/11	2	17.13	0	0.00	17.20	2	815	0.25%
2020/11/09	1	16.80	0	0.00	16.85	1	799	0.13%
2020/11/05	0	0.00	8	16.60	16.65	-8	803	-1.00%
2020/10/30	0	0.00	1	16.70	16.70	-1	805	-0.12%
2020/10/28	2	17.15	2	17.00	17.00	0	795	0.00%
2020/10/27	3	17.00	0	0.00	17.00	3	790	0.38%
2020/10/23	0	0.00	2	17.05	17.15	-2	766	-0.26%
2020/10/13	0	0.00	3	16.70	16.75	-3	762	-0.39%
2020/09/18	0	0.00	2	16.80	16.80	-2	791	-0.25%
2020/09/17	0	0.00	7	16.82	16.80	-7	790	-0.89%
2020/09/14	5	16.78	0	0.00	16.85	5	814	0.61%
2020/09/11	0	0.00	20	16.70	16.75	-20	826	-2.42%
2020/09/10	0	0.00	1	17.15	16.90	-1	817	-0.12%
2020/09/09	0	0.00	1	16.95	17.15	-1	810	-0.12%
2020/08/25	3	17.00	0	0.00	16.95	3	699	0.43%
2020/08/20	0	0.00	12	16.41	16.35	-12	690	-1.74%
2020/08/19	0	0.00	16	17.20	17.05	-16	676	-2.36%
2020/08/13	0	0.00	1	16.20	16.20	-1	586	-0.17%
2020/08/11	0	0.00	8	16.00	16.00	-8	576	-1.39%
2020/08/10	1	16.00	0	0.00	16.15	1	574	0.17%
2020/08/04	2	15.50	0	0.00	15.45	2	601	0.33%
2020/07/29	7	15.30	0	0.00	15.25	7	626	1.12%
2020/07/21	1	16.00	1	16.05	16.00	0	645	0.00%
2020/07/16	0	0.00	15	15.80	15.75	-15	670	-2.24%
2020/07/10	0	0.00	3	16.00	16.05	-3	676	-0.44%
2020/07/06	3	16.45	0	0.00	16.45	3	670	0.45%
2020/07/02	0	0.00	19	16.95	17.00	-19	646	-2.94%
2020/06/29	0	0.00	2	16.55	16.65	-2	652	-0.31%
2020/06/23	25	16.78	6	16.65	16.65	19	651	2.92%
2020/06/16	2	16.25	0	0.00	16.30	2	631	0.32%
2020/06/15	0	0.00	1	15.95	16.00	-1	650	-0.15%
2020/06/12	2	15.88	0	0.00	16.00	2	656	0.30%
2020/06/11	0	0.00	2	16.50	16.15	-2	658	-0.30%
2020/06/10	11	16.60	0	0.00	16.60	11	654	1.68%
2020/06/08	2	16.95	0	0.00	16.80	2	672	0.30%
2020/06/05	2	16.65	0	0.00	16.60	2	658	0.30%
2020/06/03	8	16.23	1	16.20	16.30	7	643	1.09%
2020/06/02	1	16.00	0	0.00	16.00	1	631	0.16%
2020/06/01	15	15.98	12	15.88	15.95	3	632	0.47%
2020/05/15	0	0.00	5	15.30	15.25	-5	621	-0.81%
2020/05/14	5	15.20	0	0.00	15.10	5	617	0.81%
2020/05/06	1	16.10	1	15.85	15.80	0	584	0.00%
2020/03/12	0	0.00	2	15.05	14.95	-2	392	-0.51%
2020/03/11	0	0.00	11	15.65	15.50	-11	380	-2.89%
2020/03/06	0	0.00	18	15.82	15.85	-18	360	-5.00%
2020/03/02	18	15.49	0	0.00	15.40	18	354	5.07%
2020/02/27	0	0.00	6	16.10	15.90	-6	344	-1.74%
2020/02/24	0	0.00	1	16.25	16.25	-1	345	-0.29%
2020/02/21	2	16.55	0	0.00	16.45	2	344	0.58%
2020/02/18	3	16.15	0	0.00	16.25	3	347	0.86%
2020/02/17	2	16.20	0	0.00	16.20	2	347	0.58%
2020/02/12	6	16.65	0	0.00	16.65	6	357	1.68%
2020/02/11	2	16.68	0	0.00	16.65	2	364	0.55%
2020/02/10	0	0.00	22	16.55	16.55	-22	375	-5.86%
2020/02/07	0	0.00	15	16.35	16.40	-15	370	-4.05%
2020/02/05	0	0.00	1	15.95	15.90	-1	371	-0.27%
2020/02/04	16	15.90	1	15.90	15.90	15	376	3.98%
2020/02/03	17	15.81	0	0.00	15.80	17	379	4.48%
2020/01/31	0	0.00	2	16.78	16.65	-2	361	-0.55%
2020/01/30	0	0.00	16	16.90	16.75	-16	354	-4.51%
2020/01/17	0	0.00	2	17.83	17.80	-2	341	-0.59%
2020/01/16	0	0.00	8	17.79	17.85	-8	343	-2.33%
2020/01/15	7	17.75	0	0.00	17.75	7	344	2.03%
2020/01/10	1	17.80	8	17.84	17.85	-7	359	-1.95%
2020/01/03	0	0.00	1	17.75	17.80	-1	371	-0.27%
2019/12/23	1	17.70	0	0.00	17.80	1	435	0.23%
2019/12/18	1	18.05	0	0.00	18.05	1	447	0.22%
2019/12/13	2	17.85	0	0.00	17.75	2	470	0.43%
2019/12/12	5	17.86	0	0.00	17.85	5	472	1.06%
2019/12/09	1	18.05	0	0.00	17.95	1	490	0.20%
2019/11/20	0	0.00	4	17.95	17.90	-4	602	-0.66%
2019/11/15	1	18.20	0	0.00	18.05	1	652	0.15%
2019/11/11	7	17.73	0	0.00	17.75	7	703	0.99%
2019/11/07	1	18.10	0	0.00	18.05	1	728	0.14%
2019/10/21	0	0.00	36	18.73	18.75	-36	986	-3.65%
2019/10/18	39	18.55	0	0.00	18.55	39	1,050	3.71%
2019/10/03	0	0.00	5	18.90	18.90	-5	1,316	-0.38%
2019/10/02	5	18.90	0	0.00	18.80	5	1,328	0.38%
2019/09/19	1	20.25	1	20.25	20.05	0	1,463	0.00%
2019/09/11	0	0.00	1	19.95	19.95	-1	1,457	-0.07%
2019/07/29	0	0.00	4	22.68	22.70	-4	1,494	-0.27%
2019/07/26	4	22.44	3	22.57	22.35	1	1,515	0.07%
2019/07/23	2	23.35	2	23.45	23.75	0	1,536	0.00%
2019/07/22	0	0.00	2	23.90	23.70	-2	1,505	-0.13%
2019/07/19	0	0.00	1	22.95	22.95	-1	1,445	-0.07%
2019/07/18	2	22.35	0	0.00	21.95	2	1,396	0.14%
2019/07/17	0	0.00	7	21.82	22.00	-7	1,277	-0.55%
2019/07/15	0	0.00	3	21.13	21.25	-3	1,254	-0.24%
2019/07/09	0	0.00	1	20.70	20.80	-1	1,228	-0.08%
2019/07/08	0	0.00	5	20.61	20.60	-5	1,222	-0.41%
2019/07/05	0	0.00	4	20.75	20.75	-4	1,210	-0.33%
2019/07/01	3	19.75	0	0.00	19.75	3	1,149	0.26%
2019/06/28	0	0.00	3	19.80	19.55	-3	1,142	-0.26%
2019/06/27	5	20.21	1.2	20.30	19.95	3.8	1,127	0.34%
2019/06/26	27.2	19.80	0	0.00	20.00	27.2	1,078	2.52%
2019/06/24	1	19.80	1	19.70	19.65	0	1,068	0.00%
2019/06/21	2	19.70	1	19.60	19.60	1	1,071	0.09%
2019/06/20	25	19.53	0	0.00	19.50	25	1,061	2.36%
2019/06/19	4	19.44	0	0.00	19.40	4	1,061	0.38%
2019/06/18	18	19.20	0	0.00	19.20	18	1,059	1.70%
2019/06/06	0	0.00	9	19.48	19.40	-9	1,041	-0.86%
2019/06/04	0	0.00	5	19.45	19.45	-5	1,031	-0.48%
2019/06/03	0	0.00	2	19.55	19.45	-2	1,031	-0.19%
2019/05/31	0	0.00	7	19.84	19.85	-7	1,015	-0.69%
2019/05/27	0	0.00	1	19.65	19.55	-1	996	-0.10%
2019/05/23	1	19.25	0	0.00	19.65	1	991	0.10%
2019/05/22	0	0.00	3	19.60	19.55	-3	984	-0.30%
2019/05/21	8	19.44	0	0.00	19.50	8	994	0.80%
2019/05/20	15	19.02	0	0.00	19.05	15	962	1.56%
2019/05/17	1	18.85	0	0.00	18.95	1	966	0.10%
2019/05/16	0	0.00	1	19.05	18.90	-1	965	-0.10%
2019/05/15	0	0.00	1	18.85	18.85	-1	962	-0.10%
2019/05/14	17	18.40	0	0.00	18.60	17	954	1.78%
2019/05/13	5	18.52	10	18.55	18.50	-5	956	-0.52%
2019/05/10	3	18.62	0	0.00	18.45	3	954	0.31%
2019/05/07	1	19.70	1	19.25	19.25	0	932	0.00%
2019/05/06	1	19.25	21	19.55	19.30	-20	869	-2.30%
2019/04/29	0	0.00	1	18.95	19.20	-1	745	-0.13%
2019/04/12	0	0.00	1	18.15	18.00	-1	734	-0.14%
2019/04/10	24	18.15	0	0.00	18.20	24	735	3.26%
2019/03/18	0	0.00	24	18.10	18.10	-24	848	-2.83%
2019/03/05	2	18.05	1	18.05	18.05	1	1,084	0.09%
2019/03/04	0	0.00	1	18.10	18.20	-1	1,104	-0.09%
2019/02/26	1	18.00	0	0.00	18.00	1	1,166	0.09%
2019/02/22	3	17.80	0	0.00	17.80	3	1,196	0.25%
2019/02/12	0	0.00	3	17.55	17.60	-3	1,484	-0.20%
2019/01/25	1	17.70	0	0.00	17.65	1	1,591	0.06%
2019/01/21	0	0.00	1	18.00	18.00	-1	1,678	-0.06%
2019/01/17	0	0.00	1	17.80	17.85	-1	1,783	-0.06%
2019/01/16	0	0.00	33	18.00	18.00	-33	1,853	-1.78%
2019/01/15	6	18.10	19	18.08	18.05	-13	1,881	-0.69%
2019/01/14	0	0.00	20	18.25	18.05	-20	1,940	-1.03%
2019/01/11	0	0.00	20	18.57	18.45	-20	2,038	-0.98%
2019/01/10	0	0.00	12	18.54	18.60	-12	2,166	-0.55%
2019/01/09	1	18.75	0	0.00	18.70	1	2,287	0.04%
2019/01/08	0	0.00	18	18.47	18.50	-18	2,549	-0.71%
2019/01/07	0	0.00	1	18.45	18.55	-1	2,906	-0.03%
2019/01/04	2	18.05	0	0.00	18.30	2	2,985	0.07%
2019/01/02	1	18.95	0	0.00	18.80	1	3,131	0.03%
2018/12/25	7	19.17	4	19.08	19.05	3	3,445	0.09%
2018/12/24	1	19.55	0	0.00	19.60	1	3,477	0.03%
2018/12/22	0	0.00	1	19.85	19.70	-1	3,529	-0.03%
2018/12/20	2	19.95	0	0.00	19.80	2	3,685	0.05%
2018/12/19	0	0.00	4	20.35	20.15	-4	3,719	-0.11%
2018/12/18	0	0.00	4	20.70	20.45	-4	3,742	-0.11%
2018/12/17	1	20.25	9	20.21	20.35	-8	3,707	-0.22%
2018/12/14	0	0.00	1	19.55	19.65	-1	3,655	-0.03%
2018/12/10	0	0.00	1	19.90	19.50	-1	3,676	-0.03%
2018/12/07	1	19.70	2	19.63	19.80	-1	3,677	-0.03%
2018/12/04	2	20.00	0	0.00	19.75	2	3,693	0.05%
2018/12/03	1	20.30	4	20.55	20.25	-3	3,685	-0.08%
2018/11/30	0	0.00	1	19.80	19.80	-1	3,647	-0.03%
2018/11/28	1	19.95	3	19.82	19.75	-2	3,633	-0.06%
2018/11/27	0	0.00	2	18.95	19.00	-2	3,563	-0.06%
2018/11/26	3	18.50	0	0.00	18.95	3	3,552	0.08%
2018/11/23	1	18.70	1	18.40	18.35	0	3,517	0.00%
2018/11/22	8	19.00	0	0.00	18.70	8	3,498	0.23%
2018/11/21	1	18.75	0	0.00	19.10	1	3,509	0.03%
2018/11/20	1	19.25	5	19.31	19.10	-4	3,529	-0.11%
2018/11/19	0	0.00	12	19.45	19.45	-12	3,557	-0.34%
2018/11/16	1	18.80	1	19.05	19.35	0	3,673	0.00%
2018/11/15	1	18.90	14	18.68	18.60	-13	3,628	-0.36%
2018/11/14	0	0.00	6	18.35	18.35	-6	3,574	-0.17%
2018/11/13	0	0.00	2	18.05	18.20	-2	3,569	-0.06%
2018/11/12	1	18.15	10	18.11	18.20	-9	3,555	-0.25%
2018/11/09	28	18.72	0	0.00	18.05	28	3,556	0.79%
2018/11/08	1	19.40	1	19.15	19.25	0	3,533	0.00%
2018/11/07	1	19.40	1	19.55	19.40	0	3,534	0.00%
2018/11/06	7	19.25	0	0.00	19.30	7	3,567	0.20%
2018/11/05	0	0.00	1	20.05	19.65	-1	3,562	-0.03%
2018/11/01	3	20.32	0	0.00	19.90	3	3,488	0.09%
2018/10/31	0	0.00	2	20.30	20.30	-2	3,496	-0.06%
2018/10/30	2	20.25	51	20.25	20.30	-49	3,537	-1.38%
2018/10/29	1	20.35	5	20.71	20.45	-4	3,537	-0.11%
2018/10/26	26	20.10	0	0.00	20.10	26	3,525	0.74%
2018/10/25	100	20.66	23	20.55	20.70	77	3,489	2.21%
2018/10/23	18	22.35	2	22.38	22.40	16	3,474	0.46%
2018/10/22	2	22.48	101	22.65	22.30	-99	3,481	-2.84%	大賣/
2018/10/19	28	22.76	4	22.94	22.45	24	3,512	0.68%
2018/10/18	2	23.08	10	23.30	23.20	-8	3,458	-0.23%
2018/10/17	0	0.00	1	22.85	22.70	-1	3,434	-0.03%
2018/10/16	9	22.64	0	0.00	22.65	9	3,311	0.27%
2018/10/15	32	22.97	3	22.17	23.00	29	3,053	0.95%
2018/10/12	5	20.66	1	20.75	20.95	4	2,696	0.15%
2018/10/11	6	20.07	23	20.30	20.45	-17	2,621	-0.65%
2018/10/09	20	20.95	4	21.04	21.30	16	2,591	0.62%
2018/10/08	2	20.85	6	20.88	21.05	-4	2,512	-0.16%
2018/10/05	15	20.04	4	20.84	20.00	11	2,423	0.45%
2018/10/03	12	20.84	7	21.03	21.00	5	2,309	0.22%
2018/10/02	4	20.10	6	20.30	20.35	-2	2,188	-0.09%
2018/10/01	0	0.00	3	20.05	20.20	-3	2,141	-0.14%
2018/09/28	64	19.69	0	0.00	19.80	64	2,085	3.07%
2018/09/27	2	19.80	1	19.90	19.95	1	2,015	0.05%
2018/09/26	0	0.00	4	19.34	19.20	-4	1,915	-0.21%
2018/09/25	1	19.05	5	19.03	19.20	-4	1,870	-0.21%
2018/09/21	129	18.59	0	0.00	18.55	129	1,830	7.05%	大買/鉅額交易
2018/09/19	1	18.10	0	0.00	18.25	1	1,808	0.06%
2018/09/13	34	17.92	0	0.00	17.90	34	1,766	1.92%
2018/09/12	2	17.93	7	18.09	18.10	-5	1,754	-0.28%
2018/09/11	3	17.77	0	0.00	17.75	3	1,735	0.17%
2018/09/10	17	17.59	0	0.00	17.50	17	1,734	0.98%
2018/09/07	0	0.00	1	17.80	17.75	-1	1,716	-0.06%
2018/09/05	0	0.00	1	18.00	18.00	-1	1,685	-0.06%
2018/09/04	0	0.00	8	18.40	18.30	-8	1,676	-0.48%
2018/09/03	0	0.00	16	18.50	18.35	-16	1,704	-0.94%
2018/08/31	0	0.00	12	18.35	18.45	-12	1,724	-0.70%
2018/08/30	0	0.00	2	18.63	18.65	-2	1,712	-0.12%
2018/08/28	2	18.90	868	18.86	18.85	-866	1,702	-50.87%	大賣/鉅額交易
2018/08/27	868	19.60	0	0.00	19.65	868	1,668	52.03%	大買/鉅額交易
2018/08/23	3	20.88	239	20.91	20.15	-236	1,591	-14.83%	大賣/鉅額交易
2018/08/22	229	19.85	2	19.85	20.45	227	1,449	15.66%	大買/鉅額交易
2018/08/21	1	19.40	100	19.35	19.45	-99	1,380	-7.17%
2018/08/20	1	19.30	0	0.00	19.30	1	1,370	0.07%
2018/08/17	8	19.64	2	19.65	19.65	6	1,359	0.44%
2018/08/16	1	19.55	25	19.40	19.50	-24	1,352	-1.77%
2018/08/15	0	0.00	4	19.85	19.60	-4	1,330	-0.30%
2018/08/14	25	18.60	5	18.80	19.10	20	1,290	1.55%
2018/08/13	11	18.51	0	0.00	18.30	11	1,265	0.87%
2018/08/09	3	19.70	0	0.00	19.85	3	1,210	0.25%
2018/08/08	0	0.00	50	19.83	19.90	-50	1,217	-4.11%
2018/08/07	0	0.00	100	20.13	19.90	-100	1,204	-8.30%
2018/08/06	11	19.95	0	0.00	20.25	11	1,172	0.94%
2018/08/03	0	0.00	1	19.65	19.90	-1	1,114	-0.09%
2018/08/02	152	19.51	5	19.12	19.20	147	1,105	13.30%	大買/鉅額交易
2018/07/30	1	19.35	0	0.00	19.60	1	1,032	0.10%
2018/07/27	12	19.30	162	19.50	19.70	-150	926	-16.19%	大賣/鉅額交易
2018/07/26	2	19.13	0	0.00	19.50	2	884	0.23%
2018/07/25	0	0.00	3	18.70	18.45	-3	855	-0.35%
2018/07/24	24	18.35	0	0.00	18.75	24	843	2.85%
2018/07/20	3	17.15	0	0.00	17.25	3	758	0.40%
2018/07/18	1	17.45	0	0.00	17.45	1	780	0.13%
2018/07/17	60	17.10	3	17.10	17.50	57	775	7.35%
2018/07/16	101	16.69	2	16.60	16.70	99	724	13.67%	大買/
2018/07/13	0	0.00	1	16.50	16.50	-1	722	-0.14%
2018/07/11	0	0.00	2	16.50	16.50	-2	723	-0.28%
2018/07/10	3	16.75	0	0.00	16.75	3	720	0.42%
2018/07/06	0	0.00	30	16.73	16.70	-30	738	-4.06%
2018/07/03	20	16.60	0	0.00	16.60	20	752	2.66%
2018/06/29	0	0.00	10	16.66	16.75	-10	757	-1.32%
2018/06/28	43	16.44	0	0.00	16.35	43	771	5.57%
2018/06/26	3	16.52	0	0.00	16.55	3	775	0.39%
2018/06/22	0	0.00	3	16.70	16.65	-3	769	-0.39%
2018/06/20	3	16.88	1	16.80	16.85	2	777	0.26%
2018/06/19	4	16.95	0	0.00	16.90	4	777	0.51%
2018/06/15	1	17.30	0	0.00	17.30	1	769	0.13%
2018/06/12	3	17.60	0	0.00	17.50	3	759	0.40%
2018/06/11	0	0.00	1	17.55	17.70	-1	771	-0.13%
2018/06/05	38	17.04	0	0.00	17.00	38	708	5.36%
2018/05/16	5	16.84	0	0.00	16.60	5	704	0.71%
2018/05/11	0	0.00	4	17.19	17.15	-4	728	-0.55%
2018/05/08	3	16.70	0	0.00	16.65	3	698	0.43%
2018/05/04	2	17.13	4	16.95	16.95	-2	692	-0.29%
2018/05/03	2	16.85	2	16.80	16.85	0	688	0.00%
2018/05/02	12	17.66	14	17.51	17.05	-2	679	-0.29%
2018/04/30	10	16.72	58	16.94	17.00	-48	611	-7.85%
2018/04/27	0	0.00	2	16.60	16.35	-2	581	-0.34%
2018/04/26	2	16.40	2	16.95	16.60	0	583	0.00%
2018/04/24	1	16.45	0	0.00	16.35	1	556	0.18%
2018/04/23	0	0.00	1	16.40	16.45	-1	529	-0.19%
2018/04/20	2	16.10	0	0.00	16.05	2	521	0.38%
2018/04/18	1	15.85	3	15.75	15.75	-2	530	-0.38%
2018/04/12	6	16.10	0	0.00	16.05	6	546	1.10%
2018/04/09	2	15.75	0	0.00	15.60	2	564	0.35%
2018/03/31	0	0.00	8	15.63	15.70	-8	582	-1.37%
2018/03/29	0	0.00	2	15.10	15.00	-2	571	-0.35%
2018/03/26	2	15.03	3	15.13	15.05	-1	627	-0.16%
2018/03/23	11	15.21	2	15.10	15.15	9	624	1.44%
2018/03/22	2	15.55	0	0.00	15.50	2	630	0.32%
2018/03/13	17	15.70	50	15.63	15.60	-33	692	-4.77%
2018/03/05	0	0.00	17	15.50	15.40	-17	1,175	-1.45%
2018/02/22	0	0.00	2	15.35	15.35	-2	1,187	-0.17%
2018/02/07	0	0.00	27	15.10	14.90	-27	1,184	-2.28%
2018/02/06	7	14.89	8	15.16	14.70	-1	1,184	-0.08%
2018/02/05	6	15.90	0	0.00	16.00	6	1,159	0.52%
2018/02/02	0	0.00	1	16.35	16.30	-1	1,154	-0.09%
2018/01/31	1	16.45	0	0.00	16.50	1	1,154	0.09%
2018/01/30	1	16.45	0	0.00	16.45	1	1,156	0.09%
2018/01/25	10	16.89	0	0.00	16.90	10	1,148	0.87%
2018/01/24	6	16.92	0	0.00	16.80	6	1,148	0.52%
2018/01/23	15	16.90	0	0.00	16.90	15	1,144	1.31%
2018/01/22	0	0.00	12	16.75	16.70	-12	1,140	-1.05%
2018/01/18	0	0.00	1	16.40	16.50	-1	1,149	-0.09%
2018/01/15	14	16.39	0	0.00	16.55	14	1,200	1.17%
2018/01/10	1	16.65	0	0.00	16.70	1	1,202	0.08%
2018/01/08	0	0.00	1	16.90	16.85	-1	1,180	-0.08%