台航 (2617)-元大-左營券商分點個股進出

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
37.55
漲跌
▲0.40
漲幅
+1.08%
成交量
3,598張
產業
上市航運類股
471人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台航 (2617)籌碼相關－元大-左營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-左營券商分點個股進出
元大-左營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
2024/05/16	4	37.36	3	37.30	37.55	1	3,812	0.03%
2024/05/15	2	38.00	6	37.25	37.15	-4	3,768	-0.11%
2024/05/14	6	38.05	10	38.30	38.30	-4	3,678	-0.11%
2024/05/13	22.7	38.63	28	38.22	37.80	-5.3	3,518	-0.15%
2024/05/10	8	38.09	8	38.08	38.25	0	3,075	0.00%
2024/05/08	9	36.93	39	38.67	36.65	-30	2,786	-1.08%
2024/05/07	1	36.40	5	36.60	36.25	-4	2,475	-0.16%
2024/05/06	12	35.76	0	0.00	35.70	12	2,460	0.49%
2024/05/03	7	36.21	0	0.00	36.00	7	2,426	0.29%
2024/05/02	20	36.65	2	36.65	36.35	18	2,388	0.75%
2024/04/30	0	0.00	9	37.53	37.20	-9	2,293	-0.39%
2024/04/29	0	0.00	6	37.18	36.80	-6	2,212	-0.27%
2024/04/26	0	0.00	15	35.94	36.20	-15	2,124	-0.71%
2024/04/25	0	0.00	2	35.45	35.30	-2	2,063	-0.10%
2024/04/23	0	0.00	5	35.10	35.10	-5	2,053	-0.24%
2024/04/18	14	34.28	1	34.30	34.25	13	1,998	0.65%
2024/04/16	3	33.90	10	34.00	34.00	-7	2,038	-0.34%
2024/04/15	2	35.45	0	35.30	35.25	2	2,083	0.10%
2024/04/12	10	35.18	0	0.00	35.15	10	2,110	0.47%
2024/04/11	0	0.00	0.1	35.00	34.95	-0.1	2,164	0.00%
2024/04/10	2	35.00	0	0.00	34.75	2	2,276	0.09%
2024/04/08	0.1	34.26	0	0.00	34.35	0.1	2,324	0.00%
2024/04/02	0	34.60	0	0.00	34.45	0	2,331	0.00%
2024/03/28	4	34.60	0	0.00	34.50	4	2,432	0.16%
2024/03/27	0.1	34.50	1	34.90	34.90	-1	2,479	-0.04%
2024/03/22	0.1	34.90	9	34.90	34.85	-8.9	2,630	-0.34%
2024/03/21	0.1	35.10	0	0.00	35.15	0.1	2,763	0.00%
2024/03/19	4	35.33	1	35.60	35.65	3	2,816	0.11%
2024/03/18	0.1	34.77	0	0.00	34.90	0.1	2,841	0.00%
2024/03/15	17	35.46	23	35.35	35.00	-6	2,857	-0.21%
2024/03/14	1	36.04	1	36.40	36.15	0	2,858	0.00%
2024/03/12	0	0.00	7	36.15	36.25	-7	2,971	-0.24%
2024/03/08	11.2	34.85	27	34.84	35.20	-15.8	3,765	-0.42%
2024/03/07	1.5	34.90	5	35.00	35.00	-3.5	4,019	-0.09%
2024/03/06	1.5	35.40	0	0.00	35.25	1.5	4,135	0.04%
2024/03/05	2	35.45	1	35.75	35.55	1	4,158	0.02%
2024/03/04	3.4	35.11	4	35.19	35.50	-0.7	4,159	-0.02%
2024/03/01	50.5	35.42	5	35.14	35.35	45.5	4,255	1.07%
2024/02/29	0.3	35.47	22	35.55	35.45	-21.7	4,256	-0.51%
2024/02/27	7.2	34.69	10	35.09	34.60	-2.8	4,184	-0.07%
2024/02/26	5	35.62	1	35.00	35.20	4	4,109	0.10%
2024/02/23	8	35.15	1	35.45	35.05	7	4,054	0.17%
2024/02/22	4.3	35.58	4	35.06	35.50	0.3	3,989	0.01%
2024/02/21	8.2	34.86	17.3	34.62	34.75	-9.1	3,847	-0.24%
2024/02/20	3	33.20	0	0.00	33.00	3	3,619	0.08%
2024/02/16	0.2	32.08	0	0.00	32.20	0.2	3,606	0.01%
2024/02/15	0.1	31.80	1	31.30	31.95	-1	3,611	-0.03%
2024/02/05	0	31.65	0	0.00	31.50	0	3,612	0.00%
2024/02/02	0.4	32.06	0	0.00	31.95	0.4	3,602	0.01%
2024/02/01	0.6	32.44	0	0.00	32.30	0.6	3,601	0.02%
2024/01/30	1	32.20	0	0.00	32.15	1	3,625	0.03%
2024/01/25	0.6	32.30	0	0.00	32.20	0.6	3,628	0.02%
2024/01/22	1	32.25	1	32.20	32.30	0	3,645	0.00%
2024/01/19	0	0.00	0	32.00	32.10	0	3,641	0.00%
2024/01/16	0.1	31.74	0	0.00	31.55	0.1	3,607	0.00%
2024/01/12	11	31.80	1	31.95	31.80	10	3,603	0.28%
2024/01/10	0.1	32.01	0	0.00	31.90	0.1	3,623	0.00%
2024/01/09	10.1	33.00	0	0.00	32.65	10.1	3,590	0.28%
2024/01/05	0	34.15	11	34.79	34.80	-11	3,472	-0.32%
2024/01/04	15	34.52	12	34.34	34.35	3	3,415	0.09%
2024/01/03	0	0.00	0	33.55	33.60	0	3,315	0.00%
2024/01/02	0	33.55	0	0.00	33.40	0	3,299	0.00%
2023/12/29	0	0.00	2	33.00	33.00	-2	3,257	-0.06%
2023/12/28	2	33.05	0	0.00	32.95	2	3,253	0.06%
2023/12/26	0	0.00	3	33.30	33.45	-3	3,237	-0.09%
2023/12/25	3	32.77	0	0.00	32.70	3	3,211	0.09%
2023/12/22	4	34.00	0	0.00	33.95	4	3,163	0.13%
2023/12/21	0	0.00	1	34.25	34.25	-1	3,115	-0.03%
2023/12/18	1	33.30	7	33.16	33.50	-6	3,000	-0.20%
2023/12/15	2	32.58	0	0.00	32.55	2	2,974	0.07%
2023/12/14	8	32.45	2	32.40	32.45	6	3,010	0.20%
2023/12/13	3	33.23	0	0.00	33.10	3	2,998	0.10%
2023/12/12	1	33.10	2	33.20	33.15	-1	3,037	-0.03%
2023/12/08	1	33.90	11	34.00	33.65	-10	2,985	-0.33%
2023/12/07	13	33.55	2	34.10	33.95	11	2,922	0.38%
2023/12/06	2.4	34.81	2	34.98	35.50	0.4	2,807	0.01%
2023/12/05	27	37.24	14.1	37.02	36.05	12.9	2,630	0.49%
2023/12/04	0	0.00	23	34.75	35.35	-23	1,913	-1.20%
2023/12/01	0	0.00	10.1	32.10	32.15	-10.1	1,618	-0.62%
2023/11/30	0	0.00	20	31.48	31.30	-20	1,476	-1.35%
2023/11/29	1	31.20	0.1	31.20	30.85	0.9	1,438	0.06%
2023/11/28	3	31.25	35	31.13	31.00	-32	1,408	-2.27%
2023/11/27	0	0.00	2	30.50	29.90	-2	1,276	-0.16%
2023/11/21	0	29.60	2	29.65	29.50	-2	1,250	-0.16%
2023/11/20	0	0.00	2	29.50	29.60	-2	1,261	-0.16%
2023/11/17	0	0.00	3	29.63	29.50	-3	1,292	-0.23%
2023/11/16	0	0.00	10	29.40	29.40	-10	1,324	-0.75%
2023/11/15	0	0.00	12	29.28	29.25	-12	1,383	-0.87%
2023/11/14	0	28.95	0	0.00	28.90	0	1,580	0.00%
2023/11/13	0	0.00	2	29.05	29.00	-2	1,614	-0.12%
2023/11/10	0	0.00	3	28.78	28.80	-3	1,608	-0.19%
2023/11/09	0	0.00	1	28.80	28.65	-1	1,614	-0.06%
2023/11/08	0	0.00	2	28.80	28.60	-2	1,620	-0.12%
2023/11/07	9	28.37	1	28.20	28.50	8	1,595	0.50%
2023/11/06	1	28.20	1	28.70	28.70	0	1,597	0.00%
2023/11/03	0	0.00	4	28.08	28.50	-4	1,606	-0.25%
2023/11/02	1	27.50	0	0.00	27.50	1	1,596	0.06%
2023/11/01	1	27.30	0	0.00	27.20	1	1,598	0.06%
2023/10/31	11	27.80	0	0.00	27.40	11	1,594	0.69%
2023/10/30	2	28.25	0	0.00	28.30	2	1,591	0.13%
2023/10/27	1	28.30	1	28.60	28.30	0	1,596	0.00%
2023/10/26	0	0.00	1	28.30	28.35	-1	1,604	-0.06%
2023/10/24	11	28.02	30	28.35	28.35	-19	1,639	-1.16%
2023/10/23	1	28.65	0	0.00	28.30	1	1,640	0.06%
2023/10/20	2	28.75	2	28.80	28.90	0	1,652	0.00%
2023/10/19	1	29.25	4	29.23	29.25	-3	1,652	-0.18%
2023/10/18	1	28.60	1	28.45	28.85	0	1,638	0.00%
2023/10/17	1	28.70	0	0.00	28.55	1	1,625	0.06%
2023/10/12	2	28.93	0	0.00	29.10	2	1,705	0.12%
2023/10/11	3	29.50	1	29.45	29.20	2	1,709	0.12%
2023/10/06	1	28.85	1	29.10	29.10	0	1,712	0.00%
2023/10/03	1	28.90	0	0.00	28.65	1	1,768	0.06%
2023/10/02	13	28.97	0	0.00	28.95	13	1,771	0.73%
2023/09/28	0	0.00	1	29.50	29.35	-1	1,771	-0.06%
2023/09/27	0	0.00	10	29.70	29.20	-10	1,793	-0.56%
2023/09/26	13	29.00	0	0.00	29.05	13	1,823	0.71%
2023/09/25	2	29.50	0	0.00	29.45	2	1,871	0.11%
2023/09/22	2	29.50	0	0.00	29.60	2	1,873	0.11%
2023/09/21	7	30.30	10	30.51	30.20	-3	1,862	-0.16%
2023/09/20	6	30.94	7	31.34	30.70	-1	1,819	-0.05%
2023/09/19	1	30.10	14.1	30.55	30.10	-13.1	1,699	-0.77%
2023/09/18	7	29.89	1	29.75	30.00	6	1,641	0.37%
2023/09/15	4	29.51	17	29.35	29.60	-13	1,605	-0.81%
2023/09/14	0	0.00	3	28.62	28.65	-3	1,524	-0.20%
2023/09/13	0	0.00	0.2	27.89	27.75	-0.2	1,504	-0.01%
2023/09/11	11	27.79	0	27.80	27.70	11	1,536	0.72%
2023/09/06	3	28.20	0	0.00	28.10	3	1,558	0.19%
2023/09/05	1	28.45	1	28.75	28.40	0	1,576	0.00%
2023/09/04	1	28.15	2	28.50	28.50	-1	1,593	-0.06%
2023/09/01	1	28.25	0	0.00	28.25	1	1,607	0.06%
2023/08/31	1	28.30	0	0.00	28.30	1	1,612	0.06%
2023/08/30	1	28.25	1	28.55	28.35	0	1,616	0.00%
2023/08/29	0	0.00	2	28.30	28.25	-2	1,618	-0.12%
2023/08/28	3.2	28.12	0	0.00	27.90	3.2	1,626	0.20%
2023/08/25	1	28.40	0	0.00	28.35	1	1,620	0.06%
2023/08/24	2	28.63	5	28.65	28.55	-3	1,615	-0.19%
2023/08/23	15	28.99	13	28.85	28.95	2	1,600	0.12%
2023/08/22	1	29.25	0	0.00	29.25	1	1,598	0.06%
2023/08/21	20	29.05	9	29.29	29.10	11	1,570	0.70%
2023/08/18	9	30.74	21	30.81	30.50	-12	1,499	-0.80%
2023/08/17	1	27.75	5	27.87	28.10	-4	1,287	-0.31%
2023/08/16	0	0.00	1	26.95	26.90	-1	1,242	-0.08%
2023/08/15	0	0.00	1	26.95	26.85	-1	1,240	-0.08%
2023/08/14	1	26.30	0	0.00	26.30	1	1,231	0.08%
2023/08/09	0.1	27.15	0	0.00	26.85	0.1	1,211	0.01%
2023/08/08	1	27.35	0	0.00	27.25	1	1,191	0.08%
2023/08/07	0	0.00	2	27.48	27.50	-2	1,189	-0.17%
2023/08/04	1	27.25	0	0.00	27.25	1	1,192	0.08%
2023/08/02	1	27.50	0	0.00	27.25	1	1,199	0.08%
2023/07/31	0.1	27.90	0	0.00	27.55	0.1	1,183	0.01%
2023/07/28	1	28.00	2	28.10	28.05	-1	1,198	-0.08%
2023/07/27	0	0.00	4	27.66	27.70	-4	1,187	-0.34%
2023/07/26	3	27.15	0	0.00	27.10	3	1,178	0.25%
2023/07/25	1	27.00	9	27.05	27.05	-8	1,174	-0.68%
2023/07/24	3	27.58	0	0.00	27.30	3	1,159	0.26%
2023/07/21	4	28.15	0	0.00	28.15	4	1,150	0.35%
2023/07/20	2	28.28	0	0.00	28.40	2	1,151	0.17%
2023/07/19	11.5	30.56	0	0.00	30.55	11.5	1,140	1.00%
2023/07/18	3	30.60	0	0.00	30.70	3	1,114	0.27%
2023/07/17	9	30.87	0.3	30.90	30.80	8.7	1,092	0.80%
2023/07/13	13	30.54	0	0.00	30.50	13	1,086	1.20%
2023/07/12	6	30.71	0	0.00	30.70	6	1,077	0.56%
2023/07/05	2	31.55	5.2	31.54	31.70	-3.2	1,040	-0.31%
2023/07/04	2	32.10	0	0.00	31.65	2	1,049	0.19%
2023/07/03	21	31.57	3	30.98	31.75	18	1,028	1.75%
2023/06/30	0	0.00	3	30.45	30.50	-3	976	-0.31%
2023/06/29	3	30.07	0	0.00	30.05	3	972	0.31%
2023/06/28	1	30.35	0	0.00	30.25	1	975	0.10%
2023/06/27	0	0.00	1	30.65	30.45	-1	988	-0.10%
2023/06/26	5	30.50	1	30.55	30.45	4	1,006	0.40%
2023/06/21	2.1	30.33	0	0.00	30.45	2.1	1,021	0.20%
2023/06/20	1.1	30.50	0	0.00	30.50	1.1	1,084	0.10%
2023/06/19	0.2	30.83	0	0.00	30.60	0.2	1,098	0.01%
2023/06/15	0	0.00	11.4	31.19	31.10	-11.4	1,102	-1.03%
2023/06/14	0	0.00	2.3	30.77	30.80	-2.3	1,114	-0.21%
2023/06/13	2	30.30	1	30.40	30.30	1	1,135	0.09%
2023/06/12	1	30.20	0	0.00	30.20	1	1,162	0.09%
2023/06/09	2	30.75	15	30.69	30.50	-13	1,203	-1.08%
2023/06/08	1	30.20	8	30.34	30.20	-7	1,226	-0.57%
2023/06/07	2	30.08	1	30.10	29.95	1	1,316	0.08%
2023/06/06	0	0.00	2	29.55	29.70	-2	1,393	-0.14%
2023/06/05	0	0.00	1	29.30	29.25	-1	1,469	-0.07%
2023/06/02	0	0.00	2	29.10	29.10	-2	1,623	-0.12%
2023/06/01	3	28.85	0	0.00	28.85	3	1,674	0.18%
2023/05/31	0.1	29.20	0	0.00	29.00	0.1	1,749	0.00%
2023/05/30	1.1	29.17	0	0.00	29.10	1.1	1,857	0.06%
2023/05/29	0	0.00	2	29.33	29.35	-2	1,955	-0.10%
2023/05/26	16.1	29.05	0	0.00	29.00	16.1	2,088	0.77%
2023/05/25	10.2	29.88	0	0.00	29.80	10.2	2,169	0.47%
2023/05/24	0	0.00	0	30.30	30.25	0	2,183	0.00%
2023/05/22	1	30.20	1	30.30	30.20	0	2,207	0.00%
2023/05/19	2	29.98	0	0.00	30.00	2	2,206	0.09%
2023/05/17	0	0.00	3	30.20	30.15	-3	2,206	-0.14%
2023/05/16	0	0.00	2	30.00	30.10	-2	2,206	-0.09%
2023/05/15	5	29.79	0	0.00	29.85	5	2,205	0.23%
2023/05/10	0	0.00	2	30.25	30.40	-2	2,223	-0.09%
2023/05/09	12	29.61	0	0.00	29.60	12	2,220	0.54%
2023/05/08	1.1	30.11	0	0.00	30.05	1.1	2,212	0.05%
2023/05/05	2	30.25	0	0.00	30.15	2	2,223	0.09%
2023/05/04	0	30.55	1	30.30	30.30	-1	2,242	-0.04%
2023/05/03	76	30.84	0	0.00	30.75	76	2,226	3.41%
2023/04/28	0	0.00	0.1	31.69	31.50	-0.1	2,234	-0.01%
2023/04/26	0	30.85	1	30.65	30.95	-1	2,240	-0.04%
2023/04/18	5	32.50	1	32.90	32.55	4	2,229	0.18%
2023/04/13	2	32.50	3.1	32.55	32.60	-1.1	2,242	-0.05%
2023/04/12	5	32.35	12	32.36	32.30	-7	2,242	-0.31%
2023/04/11	3	32.15	3	32.40	32.35	0	2,241	0.00%
2023/04/10	0	0.00	2	32.65	32.40	-2	2,240	-0.09%
2023/04/07	0	0.00	21	32.19	32.20	-21	2,218	-0.95%
2023/03/29	13	30.97	20	30.79	30.75	-7	2,367	-0.30%
2023/03/28	1	31.30	0	0.00	31.00	1	2,381	0.04%
2023/03/27	4	31.50	4	31.15	31.50	0	2,422	0.00%
2023/03/24	0	0.00	1	30.90	30.85	-1	2,456	-0.04%
2023/03/23	23	31.23	0	0.00	30.90	23	2,457	0.94%
2023/03/20	1	33.25	0	0.00	33.10	1	2,379	0.04%
2023/03/15	1	33.25	0	0.00	33.15	1	2,335	0.04%
2023/03/13	0	0.00	0.8	33.14	33.40	-0.8	2,270	-0.03%
2023/03/10	1	34.05	1	34.05	33.75	0	2,230	0.00%
2023/03/09	1	34.10	8	34.25	34.30	-7	2,144	-0.33%
2023/03/08	1	34.00	1	33.20	33.55	0	2,054	0.00%
2023/03/07	2	33.63	4	33.85	33.85	-2	1,981	-0.10%
2023/03/06	6	31.82	0	0.00	31.95	6	1,855	0.32%
2023/03/03	1	31.80	3	31.98	32.10	-2	1,825	-0.11%
2023/03/02	0	0.00	3	31.43	31.25	-3	1,743	-0.17%
2023/03/01	1	29.70	1	29.85	29.85	0	1,635	0.00%
2023/02/24	0	0.00	0	30.00	30.00	0	1,533	0.00%
2023/02/23	6	29.28	11	28.99	28.85	-5	1,399	-0.36%
2023/02/22	0	0.00	1	27.65	27.80	-1	1,295	-0.08%
2023/02/15	0.1	27.08	0	0.00	27.05	0.1	1,307	0.00%
2023/02/10	10	26.90	0	0.00	26.95	10	1,352	0.74%
2023/02/07	10	26.95	0	0.00	26.95	10	1,357	0.74%
2023/02/02	0	0.00	3	27.25	27.30	-3	1,360	-0.22%
2023/02/01	0	0.00	1	26.60	26.80	-1	1,342	-0.07%
2023/01/31	0	0.00	1	26.45	26.45	-1	1,334	-0.07%
2023/01/30	0	26.40	0	0.00	26.25	0	1,322	0.00%
2023/01/17	0	0.00	0	26.30	26.15	0	1,315	0.00%
2023/01/12	1	26.00	1	26.40	26.05	0	1,327	0.00%
2023/01/11	0	0.00	0.1	26.34	26.25	-0.1	1,325	0.00%
2023/01/10	1	25.85	0	0.00	25.90	1	1,317	0.08%
2023/01/09	1	25.90	0	0.00	25.90	1	1,326	0.08%
2023/01/06	1.1	25.70	0	0.00	25.85	1.1	1,332	0.08%
2023/01/04	1	26.05	0	0.00	26.15	1	1,337	0.07%
2022/12/30	1.2	26.88	1	26.90	26.90	0.2	1,337	0.01%
2022/12/28	0.3	26.53	0	0.00	26.35	0.3	1,351	0.02%
2022/12/27	0	0.00	1	26.55	26.55	-1	1,363	-0.07%
2022/12/23	0	0.00	1	27.10	27.25	-1	1,376	-0.07%
2022/12/22	5	28.00	3	28.00	27.60	2	1,373	0.15%
2022/12/21	0	0.00	0.1	27.00	27.00	-0.1	1,268	-0.01%
2022/12/16	3.2	27.24	1	26.70	27.30	2.2	1,276	0.17%
2022/12/13	0.3	26.70	1	26.60	26.65	-0.7	1,301	-0.05%
2022/12/12	0	0.00	1	26.60	26.35	-1	1,320	-0.08%
2022/12/06	1.5	26.43	0	0.00	25.85	1.5	1,411	0.11%
2022/12/05	1.2	26.52	0	0.00	26.40	1.2	1,422	0.08%
2022/12/01	0	0.00	2	26.85	26.70	-2	1,458	-0.14%
2022/11/30	0	0.00	2	26.35	26.45	-2	1,440	-0.14%
2022/11/29	0	0.00	1	26.00	26.25	-1	1,441	-0.07%
2022/11/28	4	25.99	0	0.00	26.00	4	1,450	0.28%
2022/11/25	0.5	25.79	0	0.00	25.80	0.5	1,429	0.04%
2022/11/24	1	25.35	1	25.30	25.50	0	1,415	0.00%
2022/11/22	2.2	24.99	0	25.30	24.95	2.2	1,435	0.15%
2022/11/16	2	25.70	0	0.00	25.50	2	1,445	0.14%
2022/11/15	1	25.50	0	0.00	25.60	1	1,442	0.07%
2022/11/11	0.2	25.22	0	0.00	25.15	0.2	1,440	0.01%
2022/11/08	0.2	25.10	0.1	25.25	25.00	0.1	1,439	0.00%
2022/11/07	2.1	24.38	0	24.45	24.50	2	1,425	0.14%
2022/11/03	0	23.10	0	0.00	23.25	0	1,479	0.00%
2022/11/01	1	23.15	0	0.00	23.15	1	1,479	0.07%
2022/10/31	0.1	23.48	4	23.29	23.25	-3.9	1,477	-0.26%
2022/10/28	0	0.00	6	24.02	23.50	-6	1,476	-0.41%
2022/10/18	0	0.00	1	24.20	24.35	-1	1,532	-0.07%
2022/10/11	2	25.35	0	0.00	25.20	2	1,624	0.12%
2022/10/07	0	0.00	1	26.45	26.15	-1	1,626	-0.06%
2022/10/06	1	26.35	0	0.00	26.30	1	1,638	0.06%
2022/10/05	1	26.30	0	0.00	26.40	1	1,662	0.06%
2022/09/28	1	24.55	0	0.00	24.55	1	1,683	0.06%
2022/09/27	0	26.40	0	0.00	26.45	0	1,662	0.00%
2022/09/26	3	27.02	2	26.80	26.65	1	1,662	0.06%
2022/09/23	5	28.55	8	28.77	28.25	-3	1,662	-0.18%
2022/09/22	1	28.44	10	28.00	27.90	-9	1,623	-0.56%
2022/09/21	1	28.15	6	28.42	28.15	-5	1,606	-0.31%
2022/09/19	0	0.00	2	27.40	27.10	-2	1,615	-0.12%
2022/09/16	0	0.00	1	28.50	28.50	-1	1,617	-0.06%
2022/09/15	4	28.49	14	28.49	28.40	-10	1,656	-0.60%
2022/09/14	0	0.00	10.1	27.35	27.35	-10.1	1,641	-0.62%
2022/09/12	0	26.50	0	0.00	26.45	0	1,712	0.00%
2022/09/08	20	25.83	3	25.85	25.85	17	1,736	0.98%
2022/09/07	8	26.10	2	26.20	25.95	6	1,769	0.34%
2022/09/06	1	26.10	1	26.45	26.10	0	1,757	0.00%
2022/09/02	1	26.20	0	0.00	26.20	1	1,821	0.05%
2022/09/01	1	26.80	28	26.80	26.80	-27	1,814	-1.49%
2022/08/31	0	27.30	0	0.00	27.15	0	1,827	0.00%
2022/08/29	13.1	27.44	0	0.00	27.45	13.1	1,827	0.72%
2022/08/25	0	0.00	1	28.70	28.65	-1	1,852	-0.05%
2022/08/24	1	28.40	3	28.30	28.25	-2	1,870	-0.11%
2022/08/23	0	28.70	0	0.00	28.60	0	1,895	0.00%
2022/08/22	0	0.00	4	28.83	28.80	-4	1,950	-0.21%
2022/08/18	1	29.70	10	29.80	29.65	-9	2,087	-0.43%
2022/08/16	40	29.36	1	29.60	29.20	39	2,214	1.76%
2022/08/15	0	0.00	0	29.75	29.70	0	2,284	0.00%
2022/08/12	0	0.00	1	29.60	29.60	-1	2,290	-0.04%
2022/08/10	0	0.00	2	28.95	29.10	-2	2,309	-0.09%
2022/08/08	0	27.65	0	0.00	27.55	0	2,319	0.00%
2022/08/05	0	27.80	0	0.00	27.80	0	2,339	0.00%
2022/08/04	0	27.80	1	27.30	27.20	-1	2,390	-0.04%
2022/08/01	1	28.46	0	0.00	28.65	1	2,518	0.04%
2022/07/29	1	28.80	1	29.05	28.75	0	2,563	0.00%
2022/07/25	1	28.20	1	28.30	28.30	0	3,082	0.00%
2022/07/22	2	28.52	0	0.00	28.55	2	3,126	0.06%
2022/07/21	2	27.90	0	0.00	28.00	2	3,129	0.06%
2022/07/19	1	27.25	4	27.43	27.20	-3	3,201	-0.09%
2022/07/14	0	0.00	2	26.70	26.70	-2	3,834	-0.05%
2022/07/12	8	27.21	0	0.00	27.20	8	3,878	0.21%
2022/07/06	1	28.10	0	0.00	28.05	1	3,955	0.03%
2022/06/30	1	29.10	0	0.00	28.80	1	4,026	0.03%
2022/06/27	1	31.15	1	30.70	31.15	0	4,038	0.00%
2022/06/24	3	29.28	1	29.40	29.05	2	4,014	0.05%
2022/06/23	3	28.00	11	28.44	28.25	-8	3,997	-0.20%
2022/06/22	4	29.11	2	29.38	28.65	2	3,961	0.05%
2022/06/21	4	30.10	1	30.20	30.10	3	3,916	0.08%
2022/06/20	0.1	30.83	0	0.00	29.50	0.1	3,901	0.00%
2022/06/17	4	32.69	0	0.00	32.60	4	3,838	0.10%
2022/06/16	2	33.51	0	0.00	33.30	2	3,810	0.05%
2022/06/15	4	34.13	0	0.00	34.00	4	3,793	0.11%
2022/06/14	1	34.25	0	0.00	34.45	1	3,818	0.03%
2022/06/13	3	35.15	0	0.00	34.95	3	3,855	0.08%
2022/06/10	3	36.20	0	0.00	36.35	3	4,016	0.07%
2022/06/09	5	36.60	3	36.68	36.80	2	4,105	0.05%
2022/06/07	2	37.10	0	0.00	37.35	2	4,563	0.04%
2022/06/06	16	37.77	13	37.27	37.15	3	4,673	0.06%
2022/06/02	0	0.00	1	37.40	37.35	-1	4,711	-0.02%
2022/05/31	0	0.00	28	37.15	37.15	-28	4,948	-0.57%
2022/05/30	30	37.96	7	37.81	37.85	23	5,023	0.46%
2022/05/27	1	37.75	0	0.00	37.75	1	5,214	0.02%
2022/05/26	30	37.79	39	37.81	37.80	-9	5,552	-0.16%
2022/05/25	0	0.00	11	36.57	36.90	-11	5,826	-0.19%
2022/05/24	14	36.43	4	35.98	36.15	10	5,823	0.17%
2022/05/23	3	35.48	12.2	35.25	35.70	-9.2	5,800	-0.16%
2022/05/20	5	34.30	0	0.00	34.30	5	5,765	0.09%
2022/05/19	14	33.71	0	0.00	33.85	14	5,912	0.24%
2022/05/17	2.1	34.56	11	34.61	34.45	-8.9	5,920	-0.15%
2022/05/16	3	34.62	1	35.20	35.15	2	5,894	0.03%
2022/05/13	1	35.20	0	0.00	35.20	1	5,874	0.02%
2022/05/11	2	36.40	1	36.15	36.05	1	5,827	0.02%
2022/05/10	6	36.70	7	36.74	36.45	-1	5,829	-0.02%
2022/05/09	15	36.90	12	36.55	36.40	3	5,782	0.05%
2022/05/06	9	37.61	6	37.70	37.80	3	5,754	0.05%
2022/05/05	1	37.95	3	38.15	38.15	-2	5,736	-0.03%
2022/05/04	21	37.83	16	38.13	37.95	5	5,665	0.09%
2022/05/03	8	37.03	2.1	36.92	36.95	5.9	5,519	0.11%
2022/04/29	71	37.94	74	38.17	37.75	-3	5,440	-0.06%
2022/04/28	1	36.90	4	35.63	36.20	-3	5,269	-0.06%
2022/04/27	2	35.95	0	0.00	35.45	2	5,215	0.04%
2022/04/26	1	37.20	0	0.00	36.05	1	5,199	0.02%
2022/04/25	1	36.35	0	0.00	36.40	1	5,137	0.02%
2022/04/22	0.1	38.80	1	38.75	38.70	-0.9	5,069	-0.02%
2022/04/21	19	38.99	18	38.89	39.00	1	4,998	0.02%
2022/04/20	11	39.00	10	38.46	38.40	1	4,826	0.02%
2022/04/19	12	36.96	12	37.35	36.85	0	4,454	0.00%
2022/04/18	1	35.75	0	0.00	35.75	1	4,411	0.02%
2022/04/15	1	37.15	12	37.20	37.05	-11	4,384	-0.25%
2022/04/13	1	36.80	7	36.94	36.75	-6	4,339	-0.14%
2022/04/11	3	36.70	1	37.10	36.55	2	4,313	0.05%
2022/04/08	1	36.35	11	36.60	36.65	-10	4,272	-0.23%
2022/04/07	10	36.00	0	0.00	35.20	10	4,266	0.23%
2022/04/06	1	36.80	1	36.90	36.85	0	4,259	0.00%
2022/04/01	0	0.00	13	36.75	36.80	-13	4,250	-0.31%
2022/03/29	0	0.00	1.2	36.03	35.95	-1.2	4,255	-0.03%
2022/03/28	3	34.72	12	35.39	35.50	-9	4,244	-0.21%
2022/03/25	14	34.85	0	0.00	34.85	14	4,305	0.33%
2022/03/22	1.2	35.68	0	0.00	35.55	1.2	4,418	0.03%
2022/03/21	0	0.00	1	36.00	35.95	-1	4,460	-0.02%
2022/03/17	0	0.00	2	35.90	36.05	-2	4,523	-0.04%
2022/03/16	9	35.46	1	35.30	35.30	8	4,524	0.18%
2022/03/15	13	36.40	3	37.60	36.15	10	4,513	0.22%
2022/03/14	6	37.98	5	37.63	37.10	1	4,523	0.02%
2022/03/11	6	37.19	12	37.11	37.10	-6	4,531	-0.13%
2022/03/10	43	37.49	43	37.73	37.25	0	4,535	0.00%
2022/03/09	1	34.75	19	34.99	35.95	-18	4,249	-0.42%
2022/03/08	11	34.33	3	34.83	33.60	8	4,286	0.19%
2022/03/07	6	36.73	8	36.00	35.55	-2	4,270	-0.05%
2022/03/04	2	37.83	24	37.76	37.35	-22	4,258	-0.52%
2022/03/03	1	37.10	0	0.00	37.10	1	4,153	0.02%
2022/03/02	31	37.86	11	37.50	37.05	20	4,109	0.49%
2022/03/01	15	36.57	14	36.83	37.00	1	3,904	0.03%
2022/02/25	4	37.26	18	37.26	37.70	-14	3,571	-0.39%
2022/02/23	0	0.00	1	35.45	35.50	-1	3,257	-0.03%
2022/02/22	0	0.00	2	34.55	34.60	-2	3,247	-0.06%
2022/02/21	19	36.14	5	35.85	35.55	14	3,245	0.43%
2022/02/18	5	34.90	3.1	35.28	35.50	1.9	3,135	0.06%
2022/02/17	0	34.40	0	0.00	34.20	0	3,164	0.00%
2022/02/16	0	0.00	1.5	34.55	34.40	-1.5	3,221	-0.05%
2022/02/15	1	34.40	0	0.00	34.00	1	3,303	0.03%
2022/02/14	1.1	34.62	0	0.00	34.50	1.1	3,446	0.03%
2022/02/11	3	35.25	1	35.20	35.10	2	3,654	0.05%
2022/02/10	2	35.25	1	35.25	35.25	1	3,859	0.03%
2022/02/09	1	34.60	1	35.00	35.00	0	3,916	0.00%
2022/02/08	0	0.00	7	34.35	34.55	-7	3,933	-0.18%
2022/02/07	1	32.80	2	33.38	33.75	-1	3,988	-0.03%
2022/01/26	2	31.75	2	31.70	31.60	0	4,162	0.00%
2022/01/24	1	31.80	1	31.40	32.30	0	4,257	0.00%
2022/01/21	3	32.68	70	32.86	32.40	-67	4,301	-1.56%
2022/01/20	0	0.00	5	33.70	33.60	-5	4,323	-0.12%
2022/01/19	12	33.48	3	34.03	33.30	9	4,359	0.21%
2022/01/17	16	34.17	0.5	34.00	34.35	15.5	4,438	0.35%
2022/01/14	0	0.00	4	34.45	34.10	-4	4,507	-0.09%
2022/01/13	14	34.55	0	0.00	34.45	14	4,575	0.31%
2022/01/12	5	34.55	0	0.00	34.60	5	4,620	0.11%
2022/01/11	26	35.58	0	0.00	35.00	26	4,653	0.56%
2022/01/07	2	35.50	0	0.00	35.55	2	4,793	0.04%
2022/01/06	10	36.40	0	0.00	36.40	10	4,895	0.20%
2022/01/05	0	0.00	1	36.80	36.65	-1	4,971	-0.02%
2022/01/04	2	36.50	12	36.82	36.85	-10	5,069	-0.20%
2022/01/03	11	36.77	6	36.62	36.70	5	5,349	0.09%
2021/12/29	0	0.00	4	37.33	37.30	-4	5,627	-0.07%
2021/12/28	0	0.00	1	37.60	37.40	-1	5,745	-0.02%
2021/12/27	4	37.15	2	37.05	37.05	2	5,991	0.03%
2021/12/24	7	37.35	3	37.28	37.25	4	6,528	0.06%
2021/12/23	6	37.99	7	37.71	37.55	-1	6,656	-0.02%
2021/12/22	4	38.15	4	38.05	38.05	0	6,735	0.00%
2021/12/21	18	37.07	19	38.14	38.30	-1	6,770	-0.01%
2021/12/20	7	37.69	7	37.65	37.60	0	6,739	0.00%
2021/12/17	6	38.32	18	38.34	38.00	-12	6,768	-0.18%
2021/12/16	10	37.86	9	37.70	37.70	1	6,719	0.01%
2021/12/15	3	36.60	10	37.67	38.10	-7	6,734	-0.10%
2021/12/14	15	37.25	3	36.90	36.85	12	6,737	0.18%
2021/12/13	4	38.13	5	38.33	38.25	-1	6,729	-0.01%
2021/12/10	14	38.17	6	38.00	38.00	8	6,800	0.12%
2021/12/09	19	39.47	19	38.86	38.95	0	6,843	0.00%
2021/12/08	7	39.34	4	39.53	39.40	3	6,923	0.04%
2021/12/07	5	37.75	7	38.68	38.85	-2	6,797	-0.03%
2021/12/06	0	0.00	3	38.65	38.35	-3	6,772	-0.04%
2021/12/03	6	37.53	6	37.63	37.10	0	6,759	0.00%
2021/12/02	6	38.06	8	38.47	38.05	-2	6,874	-0.03%
2021/12/01	4	36.95	1	37.15	37.75	3	6,846	0.04%
2021/11/30	3	37.38	10	37.43	37.80	-7	6,976	-0.10%
2021/11/29	2	35.90	13	36.33	35.85	-11	7,112	-0.15%
2021/11/26	15	36.45	4	35.85	35.85	11	7,262	0.15%
2021/11/25	1	37.60	0	0.00	37.60	1	7,363	0.01%
2021/11/24	2	37.38	2	37.38	37.30	0	7,560	0.00%
2021/11/23	9	36.77	3.2	36.57	36.45	5.8	7,707	0.07%
2021/11/22	1	37.60	15	37.13	37.25	-14	7,920	-0.18%
2021/11/19	7	35.76	3	35.72	35.65	4	8,291	0.05%
2021/11/18	10	36.20	13	36.88	36.60	-3	9,527	-0.03%
2021/11/17	18	36.35	6	36.35	36.35	12	10,128	0.12%
2021/11/16	9	37.62	11	37.27	37.35	-2	11,082	-0.02%
2021/11/15	19	36.34	1	36.75	36.25	18	12,804	0.14%
2021/11/12	3	37.60	6	37.37	37.20	-3	13,189	-0.02%
2021/11/11	8	38.64	23	37.78	37.60	-15	13,202	-0.11%
2021/11/10	8	38.39	9	38.66	38.60	-1	13,197	-0.01%
2021/11/09	10	37.39	19	37.89	37.70	-9	13,187	-0.07%
2021/11/08	7	35.96	8	36.91	37.00	-1	13,101	-0.01%
2021/11/05	2	35.60	2	35.65	35.65	0	13,150	0.00%
2021/11/04	12	36.06	1	35.70	35.70	11	13,196	0.08%
2021/11/03	15	36.40	11	37.14	36.30	4	13,227	0.03%
2021/11/02	1	35.70	1	36.30	35.75	0	13,285	0.00%
2021/11/01	2	35.10	0	0.00	35.10	2	13,263	0.02%
2021/10/29	5	34.94	2	35.60	35.05	3	13,282	0.02%
2021/10/28	2	34.70	0	0.00	34.60	2	13,357	0.01%
2021/10/27	2	34.83	0	0.00	34.80	2	13,479	0.01%
2021/10/26	2.2	35.84	2	35.75	35.55	0.2	13,721	0.00%
2021/10/25	2	35.00	0	0.00	36.10	2	14,064	0.01%
2021/10/22	4.1	35.03	1	35.10	35.10	3.1	14,253	0.02%
2021/10/21	3	36.78	4	37.11	36.30	-1	14,440	-0.01%
2021/10/20	1	36.25	0	0.00	36.15	1	14,514	0.01%
2021/10/18	2	35.70	4	36.35	36.55	-2	14,926	-0.01%
2021/10/15	4	37.05	11	37.17	37.55	-7	15,193	-0.05%
2021/10/14	4	36.45	7	37.03	37.10	-3	15,365	-0.02%
2021/10/13	6	37.21	5	37.06	36.60	1	15,527	0.01%
2021/10/12	12	37.20	1	37.10	37.10	11	16,527	0.07%
2021/10/08	19	40.99	9	40.49	40.20	10	17,224	0.06%
2021/10/07	5	40.54	13	40.52	40.95	-8	17,533	-0.05%
2021/10/06	11	37.68	4	37.70	37.25	7	17,915	0.04%
2021/10/05	1	37.60	4	38.54	39.45	-3	18,252	-0.02%
2021/10/04	10	42.12	34.1	40.21	38.85	-24.1	18,607	-0.13%
2021/10/01	17	44.30	14	45.53	43.10	3	19,128	0.02%
2021/09/30	0	0.00	3	44.82	44.80	-3	19,679	-0.02%
2021/09/29	1	42.60	2	44.10	42.60	-1	20,483	0.00%
2021/09/28	5.1	44.29	5	43.05	43.15	0.1	21,363	0.00%
2021/09/27	2	45.35	4	45.48	44.70	-2	23,276	-0.01%
2021/09/24	1	45.40	0	0.00	45.40	1	25,526	0.00%
2021/09/22	0	0.00	3	44.60	44.00	-3	28,031	-0.01%
2021/09/17	6	45.04	5	45.17	45.05	1	29,307	0.00%
2021/09/16	5	45.70	5	45.67	44.75	0	30,352	0.00%
2021/09/15	4	45.18	0	0.00	45.65	4	31,814	0.01%
2021/09/14	3	46.15	8	45.04	44.75	-5	32,592	-0.02%
2021/09/13	10	46.19	6	45.91	45.65	4	34,744	0.01%
2021/09/10	3	45.08	2	45.80	45.75	1	34,972	0.00%
2021/09/09	3	45.77	3	45.12	45.10	0	35,510	0.00%
2021/09/08	3	45.32	3	46.33	46.40	0	36,297	0.00%
2021/09/07	15	47.28	12	46.50	45.80	3	37,140	0.01%
2021/09/06	6	46.65	3	45.38	45.05	3	37,787	0.01%
2021/09/03	16	47.11	12	47.09	47.40	4	38,385	0.01%
2021/09/02	5	48.05	8	48.55	48.70	-3	38,491	-0.01%
2021/09/01	29	48.84	26	48.30	47.45	3	39,147	0.01%
2021/08/31	14	50.87	10	50.14	50.10	4	39,133	0.01%
2021/08/30	27	53.11	19	52.73	51.40	8	39,309	0.02%
2021/08/27	17.4	51.26	12	51.64	50.90	5.4	39,498	0.01%
2021/08/26	17	53.41	14	53.83	53.30	3	40,366	0.01%
2021/08/25	14	53.01	14	53.23	54.00	0	40,832	0.00%
2021/08/24	44	54.62	45	54.63	53.50	-1	40,500	0.00%
2021/08/23	29	52.31	38	52.70	52.90	-9	39,337	-0.02%
2021/08/20	68	49.03	62.1	49.62	48.10	5.9	38,826	0.02%
2021/08/19	105.1	50.54	89.4	51.43	49.25	15.7	37,905	0.04%	大買/
2021/08/18	31	45.49	49	46.21	47.85	-18	36,185	-0.05%
2021/08/17	7	43.64	0	0.00	43.50	7	35,898	0.02%
2021/08/16	1	45.35	1	44.20	43.35	0	36,036	0.00%
2021/08/13	5	45.71	3	45.22	44.80	2	36,035	0.01%
2021/08/12	1	44.25	3	44.65	45.25	-2	35,960	-0.01%
2021/08/11	1	43.20	9	41.93	43.15	-8	36,021	-0.02%
2021/08/10	1	44.35	0	0.00	44.25	1	36,403	0.00%
2021/08/09	7	46.17	0	0.00	45.00	7	36,597	0.02%
2021/08/06	27	46.58	30	45.96	45.70	-3	36,906	-0.01%
2021/08/05	1	44.35	2	45.85	44.10	-1	36,977	0.00%
2021/08/04	1	45.55	0	0.00	45.45	1	37,239	0.00%
2021/08/03	2	45.60	1	44.50	45.35	1	37,965	0.00%
2021/08/02	0	0.00	1	43.10	45.60	-1	38,908	0.00%
2021/07/30	13	46.46	3	45.72	44.50	10	39,585	0.03%
2021/07/29	18	46.39	27	47.24	47.95	-9	40,372	-0.02%
2021/07/28	9	44.73	7	45.39	44.35	2	40,923	0.00%
2021/07/27	3	47.83	34	45.78	44.60	-31	42,247	-0.07%
2021/07/26	4	49.28	8	48.88	48.00	-4	42,885	-0.01%
2021/07/23	16	50.40	8	50.69	50.00	8	43,277	0.02%
2021/07/22	6	49.18	6	50.37	48.70	0	43,697	0.00%
2021/07/21	9	53.36	13	50.96	50.00	-4	44,865	-0.01%
2021/07/20	14	53.78	34	53.31	53.90	-20	44,736	-0.04%
2021/07/19	35	56.94	21	56.47	56.40	14	45,062	0.03%
2021/07/16	47	59.73	35	60.66	57.00	12	45,618	0.03%
2021/07/15	35	58.10	45.3	58.16	59.50	-10.3	45,165	-0.02%
2021/07/14	54	55.33	62.3	55.05	54.10	-8.3	44,444	-0.02%
2021/07/13	39	59.99	26	59.27	57.90	13	43,927	0.03%
2021/07/12	53.1	63.37	36	63.23	61.70	17.1	43,658	0.04%
2021/07/09	80	64.47	48	64.44	63.00	32	43,275	0.07%
2021/07/08	59.1	66.91	54	66.53	66.40	5.1	43,108	0.01%
2021/07/07	53.2	67.48	50	68.44	66.50	3.2	42,533	0.01%
2021/07/06	60.1	69.46	92	69.22	66.90	-31.9	41,570	-0.08%
2021/07/05	61.2	69.53	32	69.20	67.80	29.2	40,676	0.07%
2021/07/02	131.2	74.17	149	74.38	73.80	-17.8	39,759	-0.04%	大買/大賣/
2021/07/01	92	70.29	96	71.05	71.90	-4	37,866	-0.01%
2021/06/30	80.1	62.42	91	63.64	65.50	-11	35,676	-0.03%
2021/06/29	68	61.50	53.3	61.22	59.60	14.7	34,377	0.04%
2021/06/28	68	62.45	64	61.62	62.00	4	33,307	0.01%
2021/06/25	51.1	58.96	43	58.74	58.10	8.1	32,053	0.03%
2021/06/24	122.1	58.58	86.1	57.80	57.70	36	31,133	0.12%	大買/
2021/06/23	32.1	57.60	14	57.09	55.90	18.1	29,731	0.06%
2021/06/22	137	61.63	119	61.90	62.10	18	28,969	0.06%	大買/大賣/
2021/06/21	3	56.40	3	57.17	57.30	0	26,873	0.00%
2021/06/18	7	50.56	62	51.44	52.10	-55	26,952	-0.20%
2021/06/17	46	47.20	63	46.75	47.40	-17	26,789	-0.06%
2021/06/16	30.2	47.19	34	47.06	44.85	-3.8	26,399	-0.01%
2021/06/15	71	46.08	96	46.02	46.50	-25	25,661	-0.10%
2021/06/11	19	44.37	28	44.45	43.75	-9	24,840	-0.04%
2021/06/10	6	41.76	10	41.49	42.05	-4	24,204	-0.02%
2021/06/09	62	44.29	32	43.46	42.75	30	24,087	0.12%
2021/06/08	6	42.76	26	43.60	43.60	-20	23,307	-0.09%
2021/06/07	10	39.04	4	40.80	39.65	6	23,151	0.03%
2021/06/04	22	44.50	18	44.20	42.60	4	22,848	0.02%
2021/06/03	89	47.25	53.1	46.49	46.00	35.9	22,487	0.16%
2021/06/02	34	43.67	31.1	45.64	46.20	2.9	21,492	0.01%
2021/06/01	5	41.90	3.1	39.67	42.00	1.9	20,843	0.01%
2021/05/31	2	38.95	18	38.84	38.20	-16	20,722	-0.08%
2021/05/28	1	38.00	13	36.82	38.40	-12	20,617	-0.06%
2021/05/27	8	36.49	1	36.50	36.40	7	20,505	0.03%
2021/05/26	4	36.23	1	36.40	35.85	3	20,438	0.01%
2021/05/25	7	35.38	4	36.00	36.00	3	20,370	0.01%
2021/05/24	6.1	37.40	11	38.74	37.55	-4.9	20,229	-0.02%
2021/05/21	4	34.30	9.1	35.23	35.40	-5.1	20,027	-0.03%
2021/05/20	3	34.10	4	34.21	32.20	-1	19,942	-0.01%
2021/05/19	5	34.38	9	33.38	35.00	-4	19,994	-0.02%
2021/05/18	9	31.55	32	31.07	33.00	-23	19,882	-0.12%
2021/05/17	10	30.40	49	30.11	30.00	-39	19,380	-0.20%
2021/05/14	35	34.46	9	34.66	33.30	26	19,113	0.14%
2021/05/13	34	38.05	35	37.07	37.00	-1	18,689	-0.01%
2021/05/12	6	42.02	42	41.95	41.10	-36	18,363	-0.20%
2021/05/11	65	49.59	55	48.55	45.65	10	18,059	0.06%
2021/05/10	51	50.83	43.2	50.95	50.70	7.8	17,286	0.05%
2021/05/07	41	48.58	33	47.93	48.65	8	16,230	0.05%
2021/05/06	25	49.17	29	48.64	48.70	-4	15,395	-0.03%
2021/05/05	6	43.77	45	44.85	46.85	-39	14,341	-0.27%
2021/05/04	75	46.05	54.3	46.84	42.60	20.7	13,422	0.15%
2021/05/03	51	45.49	36.2	45.74	46.35	14.8	11,865	0.12%
2021/04/29	80	39.73	61.4	41.68	42.15	18.6	10,976	0.17%
2021/04/28	17.4	41.59	24	40.87	40.45	-6.6	10,444	-0.06%
2021/04/27	36	41.43	34	41.99	41.15	2	9,815	0.02%
2021/04/26	11	36.55	17	37.82	38.35	-6	8,392	-0.07%
2021/04/23	35	36.37	144	35.12	34.90	-109	8,181	-1.33%	大賣/鉅額交易
2021/04/22	30	39.43	22	38.58	37.70	8	7,717	0.10%
2021/04/21	14	36.35	17	36.06	36.55	-3	6,984	-0.04%
2021/04/20	0	0.00	1	33.25	33.25	-1	6,430	-0.02%
2021/04/19	5	30.25	1	30.25	30.25	4	6,433	0.06%
2021/04/16	0	0.00	60	27.02	27.50	-60	6,441	-0.93%
2021/04/14	95	24.78	6	25.58	25.10	89	6,147	1.45%
2021/04/13	0	0.00	9	24.96	25.00	-9	5,884	-0.15%
2021/04/12	2	24.60	6	24.39	24.45	-4	5,737	-0.07%
2021/04/08	0	0.00	2	24.20	24.15	-2	5,884	-0.03%
2021/04/07	2	24.15	2	24.13	24.15	0	5,875	0.00%
2021/04/06	10	24.06	6	24.26	23.95	4	6,068	0.07%
2021/04/01	1	23.80	4	23.83	23.70	-3	6,187	-0.05%
2021/03/31	0	0.00	37	24.40	24.00	-37	6,138	-0.60%
2021/03/30	8	23.84	0	0.00	24.15	8	6,039	0.13%
2021/03/29	34	24.29	16	24.28	24.50	18	6,021	0.30%
2021/03/26	0	0.00	2	23.60	23.30	-2	6,007	-0.03%
2021/03/25	2	22.90	8	22.94	22.80	-6	6,218	-0.10%
2021/03/24	11	23.77	3	24.12	23.75	8	6,263	0.13%
2021/03/23	40	25.04	17	24.64	23.95	23	6,132	0.38%
2021/03/22	24.4	24.50	27	25.23	25.40	-2.6	5,703	-0.05%
2021/03/19	4	23.01	15	23.25	23.10	-11	5,313	-0.21%
2021/03/18	0	0.00	13	21.89	22.10	-13	4,872	-0.27%
2021/03/17	2	21.10	0	0.00	21.05	2	4,723	0.04%
2021/03/16	11	21.33	11	21.30	21.30	0	4,744	0.00%
2021/03/15	11	21.19	18	21.08	21.60	-7	4,931	-0.14%
2021/03/12	12	20.55	3	20.50	20.65	9	4,930	0.18%
2021/03/11	1	20.30	52	20.15	20.10	-51	4,846	-1.05%
2021/03/10	50	20.10	0	0.00	20.15	50	4,855	1.03%
2021/03/09	3	20.40	0	0.00	20.45	3	4,957	0.06%
2021/03/08	5	20.25	0	0.00	19.95	5	4,910	0.10%
2021/03/05	11	20.12	1	20.00	19.85	10	4,905	0.20%
2021/02/25	0	0.00	3	20.20	20.15	-3	5,350	-0.06%
2021/02/24	2	20.00	1	20.35	20.00	1	5,354	0.02%
2021/02/23	1	20.60	1	20.20	20.35	0	5,333	0.00%
2021/02/22	4	20.30	0	0.00	20.45	4	5,318	0.08%
2021/02/19	3.6	20.03	2	20.85	20.35	1.6	5,282	0.03%
2021/02/18	3	19.30	1	19.90	19.90	2	5,096	0.04%
2021/02/17	0	0.00	4	18.00	18.10	-4	5,018	-0.08%
2021/02/05	3	17.55	0	0.00	17.65	3	5,041	0.06%
2021/02/04	4	17.75	0	0.00	17.80	4	5,065	0.08%
2021/02/03	2	17.80	0	0.00	17.85	2	5,071	0.04%
2021/02/02	2	18.15	1	17.95	18.20	1	5,077	0.02%
2021/01/29	1	17.80	0	0.00	17.90	1	5,034	0.02%
2021/01/25	0	0.00	2	19.15	18.75	-2	4,949	-0.04%
2021/01/22	2	18.95	1	18.50	18.90	1	4,923	0.02%
2021/01/20	1	18.90	3	18.60	18.55	-2	4,879	-0.04%
2021/01/19	0	0.00	2	19.30	19.30	-2	4,835	-0.04%
2021/01/14	3	21.15	0	0.00	21.05	3	4,714	0.06%
2021/01/13	0	0.00	1	20.80	20.70	-1	4,597	-0.02%
2021/01/12	5	20.90	7	21.10	20.55	-2	4,503	-0.04%
2021/01/11	21	21.41	1	21.35	21.40	20	4,403	0.45%
2021/01/07	6	19.94	5	20.30	20.10	1	4,264	0.02%
2021/01/06	35	20.73	4	21.15	20.75	31	4,187	0.74%
2021/01/05	0	0.00	4	21.50	21.60	-4	4,125	-0.10%
2021/01/04	13	21.95	8	22.55	22.15	5	4,051	0.12%
2020/12/31	8	20.98	0	0.00	21.10	8	3,746	0.21%
2020/12/29	9	21.85	11	22.58	21.25	-2	3,641	-0.05%
2020/12/28	11	21.57	12	21.54	21.70	-1	3,379	-0.03%
2020/12/25	12	20.32	1	20.40	20.40	11	3,150	0.35%
2020/12/23	0	0.00	1	19.75	20.15	-1	3,071	-0.03%
2020/12/22	22	21.69	49	20.81	20.40	-27	3,005	-0.90%
2020/12/21	11	21.86	13	21.97	21.65	-2	2,836	-0.07%
2020/12/18	32	20.62	12	20.58	20.80	20	2,502	0.80%
2020/12/16	0	0.00	6	19.78	19.80	-6	2,315	-0.26%
2020/12/15	3	19.97	2	20.40	19.75	1	2,281	0.04%
2020/12/14	7	19.74	1	19.85	19.90	6	2,219	0.27%
2020/12/11	1	19.40	1	19.25	19.50	0	2,175	0.00%
2020/12/10	0	0.00	2	20.00	20.20	-2	2,117	-0.09%
2020/12/09	14	20.88	12	20.80	20.75	2	2,056	0.10%
2020/12/08	7	19.91	12	19.98	19.75	-5	1,788	-0.28%
2020/12/03	4	19.95	2	19.75	19.70	2	1,583	0.13%
2020/12/01	0	0.00	10	19.15	19.00	-10	1,470	-0.68%
2020/11/27	0	0.00	1	19.75	19.80	-1	1,337	-0.07%
2020/11/26	4	19.51	0.6	19.65	19.65	3.4	1,113	0.31%
2020/11/25	0	0.00	2	17.75	17.90	-2	881	-0.23%
2020/11/23	2	17.55	7	17.65	17.55	-5	850	-0.59%
2020/11/19	3	17.37	1	17.35	17.30	2	866	0.23%
2020/11/18	0	0.00	4	17.33	17.50	-4	842	-0.47%
2020/11/17	2	17.05	0	0.00	17.15	2	816	0.25%
2020/11/16	0	0.00	12	17.11	17.15	-12	822	-1.46%
2020/11/13	14	17.06	0	0.00	17.05	14	836	1.67%
2020/11/12	2	16.90	8	17.20	17.40	-6	810	-0.74%
2020/11/11	10	16.90	2	17.15	17.20	8	815	0.98%
2020/11/10	0	0.00	13	17.17	16.85	-13	816	-1.59%
2020/11/09	0	0.00	3	16.80	16.85	-3	799	-0.38%
2020/11/06	2	16.50	0	0.00	16.60	2	802	0.25%
2020/11/05	2	16.60	0	0.00	16.65	2	803	0.25%
2020/11/03	3	16.65	0	0.00	16.65	3	806	0.37%
2020/10/28	2	16.85	0	0.00	17.00	2	795	0.25%
2020/10/27	2	17.00	0	0.00	17.00	2	790	0.25%
2020/10/26	5	17.30	0	0.00	17.25	5	780	0.64%
2020/10/22	0	0.00	8	17.00	17.40	-8	762	-1.05%
2020/10/15	3	16.50	0	0.00	16.50	3	758	0.40%
2020/10/14	2	16.65	0	0.00	16.65	2	763	0.26%
2020/10/12	13	16.73	0	0.00	16.75	13	764	1.70%
2020/10/07	0	0.00	1	17.30	17.30	-1	763	-0.13%
2020/10/06	4	17.20	14	17.34	17.30	-10	763	-1.31%
2020/10/05	0	0.00	3	17.30	17.35	-3	767	-0.39%
2020/09/28	0	0.00	2	16.95	17.05	-2	769	-0.26%
2020/09/15	0	0.00	2	16.85	16.85	-2	799	-0.25%
2020/09/11	2	16.80	0	0.00	16.75	2	826	0.24%
2020/09/10	2	17.00	0	0.00	16.90	2	817	0.24%
2020/09/08	5	17.10	0	0.00	17.10	5	804	0.62%
2020/09/07	0	0.00	3	17.50	17.65	-3	778	-0.39%
2020/09/03	3	17.15	0	0.00	17.15	3	746	0.40%
2020/08/31	0	0.00	5	17.36	17.40	-5	761	-0.66%
2020/08/28	5	16.89	0	0.00	16.85	5	744	0.67%
2020/08/27	0	0.00	3	17.13	17.00	-3	752	-0.40%
2020/08/26	4	17.51	5	17.46	17.40	-1	742	-0.13%
2020/08/21	2	16.35	3	16.65	16.65	-1	694	-0.14%
2020/08/20	1	16.35	0	0.00	16.35	1	690	0.14%
2020/08/18	10	17.00	0	0.00	16.95	10	651	1.54%
2020/08/17	1	17.10	5	17.25	17.05	-4	644	-0.62%
2020/08/14	2	16.60	4	16.55	16.55	-2	601	-0.33%
2020/08/12	0	0.00	3	16.18	16.15	-3	584	-0.51%
2020/08/11	2	16.00	0	0.00	16.00	2	576	0.35%
2020/08/10	0	0.00	4	16.03	16.15	-4	574	-0.70%
2020/08/06	0	0.00	2	15.70	15.80	-2	582	-0.34%
2020/08/04	2	15.45	0	0.00	15.45	2	601	0.33%
2020/07/27	0	0.00	4	15.60	15.35	-4	642	-0.62%
2020/07/24	0	0.00	16	15.60	15.55	-16	650	-2.46%
2020/07/22	4	15.85	0	0.00	15.85	4	654	0.61%
2020/07/20	0	0.00	4	15.98	16.00	-4	641	-0.62%
2020/07/16	2	15.75	0	0.00	15.75	2	670	0.30%
2020/07/15	2	15.85	0	0.00	15.90	2	665	0.30%
2020/07/10	0	0.00	1	16.00	16.05	-1	676	-0.15%
2020/07/09	2	16.25	0	0.00	16.25	2	667	0.30%
2020/07/07	2	16.40	0	0.00	16.45	2	664	0.30%
2020/07/03	5	17.00	0	0.00	17.00	5	653	0.77%
2020/07/02	3	17.00	0	0.00	17.00	3	646	0.46%
2020/07/01	0	0.00	2	16.75	16.80	-2	642	-0.31%
2020/06/18	0	0.00	4	16.63	16.65	-4	639	-0.63%
2020/06/16	0	0.00	20	16.15	16.30	-20	631	-3.17%
2020/06/11	2	16.35	0	0.00	16.15	2	658	0.30%
2020/06/10	2	16.50	0	0.00	16.60	2	654	0.31%
2020/06/09	10	16.80	0	0.00	16.70	10	664	1.50%
2020/06/08	0	0.00	0.8	16.70	16.80	-0.8	672	-0.11%
2020/06/05	3	16.58	1	16.60	16.60	2	658	0.30%
2020/05/22	10	15.65	2	15.75	15.75	8	637	1.26%
2020/05/19	0.1	15.80	0	0.00	15.65	0.1	630	0.02%
2020/05/18	1	15.65	0	0.00	15.60	1	626	0.16%
2020/05/15	0	0.00	6	15.27	15.25	-6	621	-0.97%
2020/05/14	0	0.00	7	15.15	15.10	-7	617	-1.13%
2020/05/11	2	15.70	0	0.00	15.75	2	588	0.34%
2020/04/28	0	0.00	3	15.40	15.45	-3	569	-0.53%
2020/04/27	1	15.10	1	15.25	15.25	0	576	0.00%
2020/04/23	1	15.00	0	0.00	15.05	1	569	0.18%
2020/04/22	1	14.90	1	15.10	15.00	0	566	0.00%
2020/04/21	2	15.00	1	15.45	14.85	1	550	0.18%
2020/04/17	1	15.10	1	15.30	15.25	0	529	0.00%
2020/04/16	1	15.00	0	0.00	15.20	1	522	0.19%
2020/04/15	10	15.25	1	15.30	15.35	9	515	1.75%
2020/04/13	1	14.85	0	0.00	14.90	1	503	0.20%
2020/03/19	0	0.00	10	12.30	12.30	-10	456	-2.19%
2020/03/13	0	0.00	120	13.71	13.70	-120	410	-29.23%	大賣/鉅額交易
2020/03/12	0	0.00	131	14.86	14.95	-131	392	-33.36%	大賣/鉅額交易
2020/03/06	0.1	16.00	0	0.00	15.85	0.1	360	0.04%
2020/03/04	0.1	15.75	0	0.00	15.60	0.1	355	0.04%
2020/03/03	1.2	15.69	0	0.00	15.50	1.2	354	0.32%
2020/02/18	0	16.50	0	0.00	16.25	0	347	0.01%
2020/02/12	0	0.00	1	16.65	16.65	-1	357	-0.28%
2020/02/10	0	0.00	20	16.50	16.55	-20	375	-5.33%
2020/02/07	0	0.00	25	16.36	16.40	-25	370	-6.75%
2020/02/06	3	16.10	3	16.13	16.40	0	370	0.00%
2020/02/05	20	15.90	3	15.95	15.90	17	371	4.58%
2020/02/04	2.2	15.87	0	0.00	15.90	2.2	376	0.59%
2020/02/03	28	15.77	10	15.80	15.80	18	379	4.75%
2020/01/30	17	17.17	0	0.00	16.75	17	354	4.80%
2020/01/17	3	17.75	0	0.00	17.80	3	341	0.88%
2020/01/16	0	0.00	10	17.75	17.85	-10	343	-2.91%
2020/01/14	10	17.75	0	0.00	17.80	10	346	2.89%
2020/01/13	0	0.00	9	17.80	17.75	-9	350	-2.57%
2020/01/09	0	0.00	16	17.75	17.75	-16	360	-4.43%
2020/01/08	0	0.00	46	17.70	17.70	-46	364	-12.61%
2020/01/07	10	17.75	0	0.00	17.75	10	364	2.74%
2020/01/06	0	0.00	2	17.75	17.75	-2	371	-0.54%
2020/01/02	0	0.00	2	17.90	17.85	-2	374	-0.53%
2019/12/30	10	17.75	0	0.00	17.75	10	381	2.62%
2019/12/26	0.1	17.75	11	17.75	17.75	-10.9	397	-2.73%
2019/12/24	12.1	17.71	0	0.00	17.70	12.1	431	2.81%
2019/12/19	2	17.90	0	0.00	17.90	2	438	0.46%
2019/12/18	1	18.00	2	18.05	18.05	-1	447	-0.22%
2019/12/17	11	17.80	0	0.00	17.85	11	462	2.38%
2019/12/16	40	17.78	0	0.00	17.75	40	473	8.44%
2019/12/13	2	17.85	0	0.00	17.75	2	470	0.43%
2019/12/10	2	17.90	0	0.00	17.90	2	486	0.41%
2019/12/06	2	18.05	0	0.00	18.00	2	491	0.41%
2019/12/03	0	0.00	1	18.25	18.25	-1	510	-0.20%
2019/11/27	4	18.30	23	18.25	18.25	-19	566	-3.36%
2019/11/26	0	0.00	3	18.18	18.15	-3	591	-0.51%
2019/11/25	1	17.95	22	17.99	18.00	-21	593	-3.54%
2019/11/22	0	0.00	21	17.83	17.90	-21	596	-3.52%
2019/11/21	0.1	17.80	127	17.80	17.80	-126.9	602	-21.04%	大賣/鉅額交易
2019/11/20	2	17.95	108	17.91	17.90	-106	602	-17.59%	大賣/鉅額交易
2019/11/15	0.1	18.15	0	0.00	18.05	0.1	652	0.02%
2019/11/14	0.1	18.50	2	18.15	18.15	-1.9	668	-0.28%
2019/11/13	0	0.00	4	18.08	18.05	-4	679	-0.59%
2019/11/12	10	17.80	0	0.00	17.85	10	690	1.45%
2019/11/11	10	17.75	0	0.00	17.75	10	703	1.42%
2019/11/08	10	18.00	0	0.00	18.00	10	721	1.39%
2019/11/07	34	18.17	0	0.00	18.05	34	728	4.67%
2019/11/06	12	18.26	2	18.45	18.30	10	729	1.37%
2019/11/05	38	18.24	2	18.35	18.30	36	736	4.89%
2019/11/04	2	18.20	0	0.00	18.25	2	750	0.27%
2019/11/01	35	18.32	0	0.00	18.30	35	773	4.52%
2019/10/31	0	0.00	20	18.66	18.45	-20	785	-2.55%
2019/10/24	0	0.00	42	18.80	18.90	-42	868	-4.84%
2019/10/23	0	0.00	47	18.77	18.75	-47	908	-5.17%
2019/10/22	0	0.00	42	18.88	18.85	-42	945	-4.44%
2019/10/21	2	18.70	11	18.75	18.75	-9	986	-0.91%
2019/10/18	6	18.61	1	18.90	18.55	5	1,050	0.48%
2019/10/15	2	18.90	0	0.00	18.85	2	1,251	0.16%
2019/10/14	0	0.00	14	19.10	19.10	-14	1,257	-1.11%
2019/10/09	2	18.75	0	0.00	18.80	2	1,268	0.16%
2019/10/07	0	0.00	11	19.10	19.15	-11	1,302	-0.84%
2019/10/04	10	18.85	0	0.00	18.75	10	1,313	0.76%
2019/10/03	10	18.80	2	18.90	18.90	8	1,316	0.61%
2019/10/01	4	19.03	0	0.00	18.85	4	1,361	0.29%
2019/09/27	20	19.15	0	0.00	19.10	20	1,361	1.47%
2019/09/26	22	19.46	0	0.00	19.45	22	1,358	1.62%
2019/09/25	0	0.00	6	19.68	19.75	-6	1,362	-0.44%
2019/09/24	1	19.55	0	0.00	19.50	1	1,366	0.07%
2019/09/23	51	19.47	1	19.60	19.40	50	1,387	3.60%
2019/09/20	115	19.77	0	0.00	19.65	115	1,447	7.95%	大買/鉅額交易
2019/09/19	32	20.00	0	0.00	20.05	32	1,463	2.19%
2019/09/16	0	0.00	17	20.30	20.35	-17	1,459	-1.16%
2019/09/12	1	19.90	0	0.00	20.00	1	1,455	0.07%
2019/09/11	12	19.96	0	0.00	19.95	12	1,457	0.82%
2019/09/10	10	20.00	0	0.00	20.05	10	1,451	0.69%
2019/09/09	2	20.30	0	0.00	20.30	2	1,450	0.14%
2019/09/06	93	20.30	10	20.50	20.20	83	1,465	5.66%
2019/09/05	30	20.82	0	0.00	20.75	30	1,460	2.05%
2019/09/04	1	20.90	1	21.00	20.95	0	1,457	0.00%
2019/09/03	0	0.00	2	21.10	20.80	-2	1,459	-0.14%
2019/08/30	0	0.00	1	20.40	20.35	-1	1,445	-0.07%
2019/08/29	0	0.00	10	20.30	20.35	-10	1,441	-0.69%
2019/08/26	15	19.25	5	19.30	19.25	10	1,441	0.69%
2019/08/23	19	19.50	20	19.67	19.60	-1	1,452	-0.07%
2019/08/22	1	19.45	5	19.74	19.45	-4	1,452	-0.28%
2019/08/21	38	21.00	0	0.00	21.05	38	1,439	2.64%
2019/08/20	40	21.05	0	0.00	21.00	40	1,429	2.80%
2019/08/15	2	20.35	0	0.00	20.30	2	1,412	0.14%
2019/08/14	0	0.00	1	20.95	20.70	-1	1,441	-0.07%
2019/08/13	21	20.77	12	20.50	20.55	9	1,431	0.63%
2019/08/12	0	0.00	1	21.15	21.25	-1	1,413	-0.07%
2019/08/08	10	20.80	0	0.00	20.75	10	1,415	0.71%
2019/08/07	18	20.97	0	0.00	20.85	18	1,422	1.27%
2019/08/06	35	21.09	5	21.15	21.10	30	1,417	2.12%
2019/08/05	30	21.81	0	0.00	21.45	30	1,409	2.13%
2019/08/02	59	22.14	0	0.00	22.15	59	1,398	4.22%
2019/08/01	1	22.20	0	0.00	22.50	1	1,406	0.07%
2019/07/30	30	22.22	2	22.20	22.30	28	1,470	1.90%
2019/07/26	13	22.46	0	0.00	22.35	13	1,515	0.86%
2019/07/25	14	22.69	1	22.75	22.70	13	1,514	0.86%
2019/07/24	0	0.00	1	23.65	23.00	-1	1,528	-0.07%
2019/07/23	0	0.00	120	23.32	23.75	-120	1,536	-7.81%	大賣/鉅額交易
2019/07/22	0	0.00	134	23.83	23.70	-134	1,505	-8.90%	大賣/鉅額交易
2019/07/19	4	22.79	37	22.63	22.95	-33	1,445	-2.28%
2019/07/18	8	22.23	154	22.40	21.95	-146	1,396	-10.45%	大賣/鉅額交易
2019/07/17	3	21.75	176	21.82	22.00	-173	1,277	-13.54%	大賣/鉅額交易
2019/07/16	0	0.00	32	21.43	21.50	-32	1,257	-2.54%
2019/07/15	1	21.10	0	0.00	21.25	1	1,254	0.08%
2019/07/12	5	21.05	0	0.00	21.10	5	1,254	0.40%
2019/07/11	0	0.00	1	20.90	21.15	-1	1,244	-0.08%
2019/07/10	0	0.00	21	20.80	20.95	-21	1,234	-1.70%
2019/07/09	0	0.00	2	20.73	20.80	-2	1,228	-0.16%
2019/07/08	4	20.64	0	0.00	20.60	4	1,222	0.33%
2019/07/05	0	0.00	23	20.74	20.75	-23	1,210	-1.90%
2019/07/04	4	20.28	0	0.00	20.40	4	1,175	0.34%
2019/07/03	5	20.00	0	0.00	20.10	5	1,163	0.43%
2019/07/02	10	19.83	0	0.00	20.05	10	1,158	0.86%
2019/07/01	3	19.75	0	0.00	19.75	3	1,149	0.26%
2019/06/28	4	19.81	0	0.00	19.55	4	1,142	0.35%
2019/06/27	12	20.04	11	19.95	19.95	1	1,127	0.09%
2019/06/26	0	0.00	1	19.80	20.00	-1	1,078	-0.09%
2019/06/24	1	19.65	0	0.00	19.65	1	1,068	0.09%
2019/06/19	10	19.40	0	0.00	19.40	10	1,061	0.94%
2019/06/18	14	19.15	0	0.00	19.20	14	1,059	1.32%
2019/06/13	12	19.22	0	0.00	19.20	12	1,055	1.14%
2019/06/12	10	19.25	0	0.00	19.40	10	1,053	0.95%
2019/06/11	20	19.35	0	0.00	19.35	20	1,055	1.89%
2019/06/10	10	19.55	0	0.00	19.55	10	1,042	0.96%
2019/06/04	53	19.45	0	0.00	19.45	53	1,031	5.14%
2019/06/03	37	19.59	150	19.58	19.45	-113	1,031	-10.96%	大賣/鉅額交易
2019/05/30	0	0.00	1	19.90	19.85	-1	1,007	-0.10%
2019/05/16	31	18.98	0	0.00	18.90	31	965	3.21%
2019/05/13	0	0.00	1	18.45	18.50	-1	956	-0.10%
2019/05/09	10	18.85	0	0.00	18.60	10	945	1.06%
2019/05/08	0	0.00	15	18.90	19.10	-15	943	-1.59%
2019/05/07	13	19.63	1	19.70	19.25	12	932	1.29%
2019/05/03	15	20.00	42	19.91	19.75	-27	838	-3.22%
2019/04/30	1	19.05	0	0.00	19.45	1	793	0.13%
2019/04/29	0	0.00	4.1	18.69	19.20	-4.1	745	-0.55%
2019/04/23	2	18.45	0	0.00	18.45	2	740	0.27%
2019/04/19	1	18.40	0	0.00	18.35	1	747	0.13%
2019/04/18	10	18.45	0	0.00	18.35	10	747	1.34%
2019/04/16	30	18.35	0	0.00	18.35	30	727	4.12%
2019/04/10	10	18.15	0	0.00	18.20	10	735	1.36%
2019/04/08	40	18.20	0	0.00	18.25	40	725	5.51%
2019/04/01	10	18.25	0	0.00	18.05	10	739	1.35%
2019/03/29	16	18.20	0	0.00	18.20	16	739	2.16%
2019/03/28	34	18.20	2	18.00	18.35	32	727	4.40%
2019/03/26	2	17.75	0	0.00	17.75	2	730	0.27%
2019/03/20	0.1	18.00	0	0.00	17.95	0.1	841	0.01%
2019/03/18	30	18.03	0	0.00	18.10	30	848	3.53%
2019/03/14	10	17.80	0	0.00	17.70	10	859	1.16%
2019/03/08	20	17.75	0	0.00	17.70	20	979	2.04%
2019/02/19	0	0.00	2	17.90	17.95	-2	1,337	-0.15%
2019/02/14	2	17.60	0	0.00	17.60	2	1,418	0.14%
2019/02/13	0	0.00	2	17.75	17.75	-2	1,427	-0.14%
2019/01/30	8	17.64	4	17.63	17.60	4	1,505	0.27%
2019/01/29	4	17.48	0	0.00	17.50	4	1,519	0.26%
2019/01/22	10	17.90	0	0.00	17.80	10	1,640	0.61%
2019/01/17	9	17.95	0	0.00	17.85	9	1,783	0.50%
2019/01/16	11	18.00	0	0.00	18.00	11	1,853	0.59%
2019/01/10	3	18.57	0	0.00	18.60	3	2,166	0.14%
2019/01/09	18	18.71	0	0.00	18.70	18	2,287	0.79%
2018/12/27	3	18.95	0	0.00	19.00	3	3,277	0.09%
2018/12/26	1	19.10	0	0.00	18.85	1	3,331	0.03%
2018/12/25	10	19.10	0	0.00	19.05	10	3,445	0.29%
2018/12/24	3	19.65	0	0.00	19.60	3	3,477	0.09%
2018/12/22	6	19.80	0	0.00	19.70	6	3,529	0.17%
2018/12/19	0	0.00	1	20.20	20.15	-1	3,719	-0.03%
2018/12/18	2	20.50	1	20.45	20.45	1	3,742	0.03%
2018/12/17	1	20.10	2	20.40	20.35	-1	3,707	-0.03%
2018/12/10	0	0.00	5	19.65	19.50	-5	3,676	-0.14%
2018/12/07	0	0.00	1	19.75	19.80	-1	3,677	-0.03%
2018/12/06	1	19.40	1	19.55	19.35	0	3,691	0.00%
2018/12/05	22	19.30	3	19.45	19.45	19	3,689	0.51%
2018/12/04	2	19.80	0	0.00	19.75	2	3,693	0.05%
2018/12/03	1	20.10	2	20.25	20.25	-1	3,685	-0.03%
2018/11/29	35	19.77	0	0.00	19.70	35	3,649	0.96%
2018/11/28	0	0.00	5	19.98	19.75	-5	3,633	-0.14%
2018/11/26	10	19.00	0	0.00	18.95	10	3,552	0.28%
2018/11/22	10	18.95	0	0.00	18.70	10	3,498	0.29%
2018/11/21	5	18.90	0	0.00	19.10	5	3,509	0.14%
2018/11/20	20	19.10	0	0.00	19.10	20	3,529	0.57%
2018/11/19	0	0.00	1	19.55	19.45	-1	3,557	-0.03%
2018/11/16	1	18.75	0	0.00	19.35	1	3,673	0.03%
2018/11/15	10	18.80	5	18.61	18.60	5	3,628	0.14%
2018/11/14	0	0.00	1	18.25	18.35	-1	3,574	-0.03%
2018/11/12	10	17.95	2	17.90	18.20	8	3,555	0.23%
2018/11/09	32	18.34	0	0.00	18.05	32	3,556	0.90%
2018/11/08	40	19.19	2	19.23	19.25	38	3,533	1.08%
2018/11/07	12	19.57	0	0.00	19.40	12	3,534	0.34%
2018/11/06	0	0.00	1	19.50	19.30	-1	3,567	-0.03%
2018/11/05	10	19.95	10	19.65	19.65	0	3,562	0.00%
2018/11/02	3	19.27	20	19.28	19.60	-17	3,536	-0.48%
2018/11/01	1	20.15	0	0.00	19.90	1	3,488	0.03%
2018/10/29	0	0.00	1	20.75	20.45	-1	3,537	-0.03%
2018/10/26	54	20.30	1	20.85	20.10	53	3,525	1.50%
2018/10/24	29	21.47	0	0.00	21.30	29	3,446	0.84%
2018/10/23	0	0.00	27	22.32	22.40	-27	3,474	-0.78%
2018/10/22	3	22.48	7	22.59	22.30	-4	3,481	-0.11%
2018/10/19	44	22.82	14	22.94	22.45	30	3,512	0.85%
2018/10/18	4	22.95	50	23.13	23.20	-46	3,458	-1.33%
2018/10/17	7	22.96	22	22.98	22.70	-15	3,434	-0.44%
2018/10/16	71	22.47	15	22.58	22.65	56	3,311	1.69%
2018/10/15	14	22.29	40	22.18	23.00	-26	3,053	-0.85%
2018/10/12	1	20.85	0	0.00	20.95	1	2,696	0.04%
2018/10/09	10	21.15	31	21.20	21.30	-21	2,591	-0.81%
2018/10/08	11	20.26	9	20.85	21.05	2	2,512	0.08%
2018/10/05	13	20.05	2	20.60	20.00	11	2,423	0.45%
2018/10/04	2	20.85	36	20.97	21.15	-34	2,366	-1.44%
2018/10/03	0	0.00	2	20.95	21.00	-2	2,309	-0.09%
2018/10/02	0	0.00	20	20.20	20.35	-20	2,188	-0.91%
2018/10/01	3	20.17	1	20.20	20.20	2	2,141	0.09%
2018/09/28	10	19.60	5	20.10	19.80	5	2,085	0.24%
2018/09/27	0	0.00	20	19.75	19.95	-20	2,015	-0.99%
2018/09/21	10	18.55	1	18.75	18.55	9	1,830	0.49%
2018/09/20	0	0.00	2	18.35	18.30	-2	1,812	-0.11%
2018/09/19	20	18.13	0	0.00	18.25	20	1,808	1.11%
2018/09/18	0	0.00	3	18.10	18.10	-3	1,802	-0.17%
2018/09/17	0	0.00	1	17.90	17.90	-1	1,772	-0.06%
2018/09/14	21	17.80	0	0.00	17.75	21	1,775	1.18%
2018/09/13	23	17.90	2	17.90	17.90	21	1,766	1.19%
2018/09/12	2	18.05	0	0.00	18.10	2	1,754	0.11%
2018/09/11	17	17.58	0	0.00	17.75	17	1,735	0.98%
2018/09/10	64	17.47	0	0.00	17.50	64	1,734	3.69%
2018/09/06	12	17.48	0	0.00	17.50	12	1,710	0.70%
2018/08/29	2	18.75	0	0.00	18.65	2	1,710	0.12%
2018/08/28	0	0.00	1	19.10	18.85	-1	1,702	-0.06%
2018/08/27	1	19.60	0	0.00	19.65	1	1,668	0.06%
2018/08/24	3	19.35	0	0.00	19.40	3	1,635	0.18%
2018/08/23	10	20.75	0	0.00	20.15	10	1,591	0.63%
2018/08/22	0	0.00	11	20.04	20.45	-11	1,449	-0.76%
2018/08/14	10	18.65	0	0.00	19.10	10	1,290	0.77%
2018/08/13	5	19.50	0	0.00	18.30	5	1,265	0.39%
2018/08/07	1	20.00	0	0.00	19.90	1	1,204	0.08%
2018/08/06	0	0.00	20	20.00	20.25	-20	1,172	-1.71%
2018/08/03	10	19.25	0	0.00	19.90	10	1,114	0.90%
2018/08/01	10	19.50	0	0.00	19.45	10	1,072	0.93%
2018/07/30	2	20.25	20	20.40	19.60	-18	1,032	-1.74%
2018/07/27	0	0.00	2	19.28	19.70	-2	926	-0.22%
2018/07/25	20	18.78	3	18.73	18.45	17	855	1.99%
2018/07/24	4	18.58	2	18.60	18.75	2	843	0.24%
2018/07/17	0	0.00	1	17.60	17.50	-1	775	-0.13%
2018/07/16	0	0.00	2	16.80	16.70	-2	724	-0.28%
2018/07/11	2	16.45	0	0.00	16.50	2	723	0.28%
2018/06/08	0	0.00	4	17.56	17.35	-4	738	-0.54%
2018/06/01	0	0.00	1	17.05	16.95	-1	702	-0.14%
2018/05/31	0	0.00	1	16.85	16.85	-1	696	-0.14%
2018/05/22	0	0.00	1	16.95	16.85	-1	697	-0.14%
2018/05/16	2	16.75	0	0.00	16.60	2	704	0.28%
2018/05/15	2	16.90	0	0.00	16.80	2	697	0.29%
2018/05/14	1	16.80	0	0.00	16.90	1	729	0.14%
2018/05/10	0	0.00	5	17.28	17.30	-5	720	-0.69%
2018/05/07	0	0.00	3	16.90	16.75	-3	698	-0.43%
2018/05/04	0	0.00	1	16.95	16.95	-1	692	-0.14%
2018/05/03	1	16.80	0	0.00	16.85	1	688	0.15%
2018/05/02	1	17.30	0	0.00	17.05	1	679	0.15%
2018/04/30	0	0.00	6	16.95	17.00	-6	611	-0.98%
2018/04/26	6	16.69	1	16.90	16.60	5	583	0.86%
2018/04/24	22	16.68	4	16.75	16.35	18	556	3.24%
2018/04/23	0	0.00	3	16.52	16.45	-3	529	-0.57%
2018/04/20	0	0.00	1	16.20	16.05	-1	521	-0.19%
2018/04/17	0	0.00	50	15.90	15.75	-50	536	-9.32%
2018/04/16	1	15.95	0	0.00	15.95	1	547	0.18%
2018/04/13	0	0.00	10	16.30	16.20	-10	554	-1.80%
2018/04/12	10	16.00	2	16.10	16.05	8	546	1.46%
2018/04/11	50	16.04	0	0.00	16.05	50	553	9.04%
2018/04/09	1	15.60	0	0.00	15.60	1	564	0.18%
2018/04/02	0	0.00	41	15.85	15.90	-41	579	-7.07%
2018/03/31	1	15.55	127	15.53	15.70	-126	582	-21.63%	大賣/鉅額交易
2018/03/30	2	15.00	0	0.00	15.05	2	569	0.35%
2018/03/29	0	0.00	150	15.01	15.00	-150	571	-26.26%	大賣/鉅額交易
2018/03/28	0	0.00	44	15.18	15.10	-44	573	-7.67%
2018/03/27	0	0.00	86	15.17	15.15	-86	612	-14.04%
2018/03/26	10	15.00	5	15.10	15.05	5	627	0.80%
2018/03/23	11	15.20	0	0.00	15.15	11	624	1.76%
2018/03/22	1	15.50	0	0.00	15.50	1	630	0.16%
2018/03/21	16	15.75	0	0.00	15.80	16	636	2.52%
2018/03/19	0	0.00	30	16.10	16.05	-30	653	-4.59%
2018/03/15	0	0.00	1.3	16.04	16.10	-1.3	681	-0.19%
2018/03/13	0.2	15.60	0	0.00	15.60	0.2	692	0.02%
2018/03/12	0	0.00	2	15.75	15.70	-2	732	-0.27%
2018/03/08	2	15.45	2	15.50	15.50	0	880	0.00%
2018/03/07	0.1	15.60	0	0.00	15.50	0.1	1,060	0.01%
2018/03/05	0	0.00	8	15.45	15.40	-8	1,175	-0.68%
2018/03/01	0	0.00	98	15.85	15.75	-98	1,184	-8.27%
2018/02/27	0	0.00	2	15.80	15.70	-2	1,186	-0.17%
2018/02/22	0	0.00	2.1	15.30	15.35	-2.1	1,187	-0.18%
2018/02/09	0.1	14.55	0	0.00	14.55	0.1	1,185	0.01%
2018/02/07	12	15.03	1	15.20	14.90	11	1,184	0.93%
2018/02/06	31	14.75	0	0.00	14.70	31	1,184	2.62%
2018/02/05	3	15.88	36	15.91	16.00	-33	1,159	-2.85%
2018/02/01	2	16.45	0	0.00	16.55	2	1,154	0.17%
2018/01/31	2	16.35	2	16.55	16.50	0	1,154	0.00%
2018/01/30	1	16.45	0	0.00	16.45	1	1,156	0.09%
2018/01/26	1	16.70	0	0.00	16.70	1	1,150	0.09%
2018/01/25	0	0.00	1	16.95	16.90	-1	1,148	-0.09%
2018/01/19	0	0.00	2	16.60	16.55	-2	1,143	-0.17%
2018/01/18	10	16.40	0	0.00	16.50	10	1,149	0.87%
2018/01/17	2	16.35	0	0.00	16.45	2	1,174	0.17%
2018/01/15	10	16.50	0	0.00	16.55	10	1,200	0.83%
2018/01/05	1.5	16.80	1	16.90	16.80	0.5	1,181	0.04%
2018/01/03	21	16.60	0	0.00	16.65	21	1,172	1.79%
2018/01/02	0	0.00	10	17.10	17.10	-10	1,167	-0.86%