台航 (2617)-永豐金-敦南券商分點個股進出

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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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	6	36.84	0	0.00	36.70	6	3,832	0.16%
2024/05/17	3	36.90	4	36.85	36.90	-1	3,841	-0.03%
2024/05/16	2	37.50	3	37.47	37.55	-1	3,812	-0.03%
2024/05/15	9	37.36	10	37.50	37.15	-1	3,768	-0.03%
2024/05/14	5	38.63	42	38.19	38.30	-37	3,678	-1.01%
2024/05/13	23	39.04	5	38.79	37.80	18	3,518	0.51%
2024/05/10	27.1	38.35	6	38.37	38.25	21.1	3,075	0.69%
2024/05/09	4	37.15	48	37.02	37.05	-44	2,865	-1.54%
2024/05/08	50	38.20	18	37.70	36.65	32	2,786	1.15%
2024/05/07	28	36.20	1	36.15	36.25	27	2,475	1.09%
2024/05/06	2	36.25	1	35.80	35.70	1	2,460	0.04%
2024/05/03	0	0.00	20	36.35	36.00	-20	2,426	-0.82%
2024/05/02	2	36.20	3	36.65	36.35	-1	2,388	-0.04%
2024/04/30	16	37.57	7	37.40	37.20	9	2,293	0.39%
2024/04/29	22	37.13	9	36.80	36.80	13	2,212	0.59%
2024/04/26	1	36.15	1	35.90	36.20	0	2,124	0.00%
2024/04/23	0	0.00	1	34.85	35.10	-1	2,053	-0.05%
2024/04/22	1	35.00	0	0.00	34.80	1	2,062	0.05%
2024/04/19	1	34.90	2	34.83	34.70	-1	2,033	-0.05%
2024/04/17	1	34.30	0	0.00	34.25	1	2,006	0.05%
2024/04/16	3	34.00	0	0.00	34.00	3	2,038	0.15%
2024/04/09	4	34.85	0	0.00	34.80	4	2,300	0.17%
2024/04/02	4	34.43	0	0.00	34.45	4	2,331	0.17%
2024/03/29	6	34.50	0	0.00	34.40	6	2,377	0.25%
2024/03/27	0	0.00	2	34.95	34.90	-2	2,479	-0.08%
2024/03/26	3	34.40	0	0.00	34.50	3	2,569	0.12%
2024/03/25	5	35.05	0	0.00	35.15	5	2,585	0.19%
2024/03/22	0	0.00	3.1	34.76	34.85	-3.1	2,630	-0.12%
2024/03/20	1	35.30	0	0.00	35.15	1	2,774	0.04%
2024/03/15	4	35.10	4	35.26	35.00	0	2,857	0.00%
2024/03/14	10	36.20	1	36.35	36.15	9	2,858	0.31%
2024/03/13	10	35.95	30	35.93	36.00	-20	2,884	-0.69%
2024/03/12	1	36.00	6	36.16	36.25	-5	2,971	-0.17%
2024/03/11	0	0.00	5	35.60	35.70	-5	3,085	-0.16%
2024/03/08	1	34.50	0	0.00	35.20	1	3,765	0.03%
2024/03/07	10	34.98	0	0.00	35.00	10	4,019	0.25%
2024/03/06	13	35.30	0	0.00	35.25	13	4,135	0.31%
2024/03/04	0	0.00	6	35.43	35.50	-6	4,159	-0.14%
2024/03/01	2	35.18	1	35.35	35.35	1	4,255	0.02%
2024/02/29	2	35.65	0	0.00	35.45	2	4,256	0.05%
2024/02/27	1.1	35.13	5	34.73	34.60	-4	4,184	-0.09%
2024/02/26	11	35.36	2	35.30	35.20	9	4,109	0.22%
2024/02/23	15.6	35.39	12.1	35.25	35.05	3.5	4,054	0.09%
2024/02/22	2.5	35.61	25	35.36	35.50	-22.5	3,989	-0.56%
2024/02/21	10	34.74	12	34.56	34.75	-2	3,847	-0.05%
2024/02/20	5	32.90	1	33.15	33.00	4	3,619	0.11%
2024/02/19	10	32.60	1	32.50	32.70	9	3,601	0.25%
2024/02/15	0	0.00	1	31.55	31.95	-1	3,611	-0.03%
2024/02/05	2	31.50	0	0.00	31.50	2	3,612	0.06%
2024/02/01	2	32.30	5	32.60	32.30	-3	3,601	-0.08%
2024/01/29	0	0.00	4	32.35	32.50	-4	3,629	-0.11%
2024/01/22	0	0.00	1	32.15	32.30	-1	3,645	-0.03%
2024/01/17	1	31.30	0	0.00	31.40	1	3,618	0.03%
2024/01/12	7	32.00	0	0.00	31.80	7	3,603	0.19%
2024/01/09	6	32.40	0	0.00	32.65	6	3,590	0.17%
2024/01/08	1	33.90	0.3	34.20	34.20	0.7	3,515	0.02%
2024/01/04	2	34.33	4	34.48	34.35	-2	3,415	-0.06%
2024/01/03	1	33.45	0.6	33.68	33.60	0.4	3,315	0.01%
2024/01/02	1	33.85	2	33.55	33.40	-1	3,299	-0.03%
2023/12/29	0	0.00	10	33.00	33.00	-10	3,257	-0.31%
2023/12/27	2	33.35	0	0.00	33.20	2	3,245	0.06%
2023/12/26	0	0.00	1	33.45	33.45	-1	3,237	-0.03%
2023/12/25	1	32.70	0	0.00	32.70	1	3,211	0.03%
2023/12/22	1	33.40	2	34.10	33.95	-1	3,163	-0.03%
2023/12/21	0	0.00	89	33.42	34.25	-89	3,115	-2.86%
2023/12/18	5.7	33.32	3	33.48	33.50	2.7	3,000	0.09%
2023/12/15	32	32.72	5	32.85	32.55	27	2,974	0.91%
2023/12/14	12	33.07	0	0.00	32.45	12	3,010	0.40%
2023/12/13	75	33.38	32	33.68	33.10	43	2,998	1.43%
2023/12/08	1.2	34.21	19	33.74	33.65	-17.8	2,985	-0.60%
2023/12/07	8	34.05	1	34.20	33.95	7	2,922	0.24%
2023/12/06	6	34.71	35	35.29	35.50	-29	2,807	-1.03%
2023/12/05	76	36.84	100.1	36.95	36.05	-24.1	2,630	-0.92%
2023/12/04	30	35.05	49	34.77	35.35	-19	1,913	-0.99%
2023/12/01	5	32.27	13	32.39	32.15	-8	1,618	-0.49%
2023/11/28	8	31.23	25	31.19	31.00	-17	1,408	-1.21%
2023/11/27	1	30.45	3	30.52	29.90	-2	1,276	-0.16%
2023/11/24	0	0.00	7	29.57	29.70	-7	1,243	-0.56%
2023/11/23	2	29.45	0	0.00	29.40	2	1,239	0.16%
2023/11/22	0	0.00	3	29.45	29.25	-3	1,248	-0.24%
2023/11/20	2	29.55	0	0.00	29.60	2	1,261	0.16%
2023/11/17	0	0.00	2	29.70	29.50	-2	1,292	-0.15%
2023/11/16	4	29.33	21	29.40	29.40	-17	1,324	-1.28%
2023/11/15	1	29.20	5	29.25	29.25	-4	1,383	-0.29%
2023/11/14	0	0.00	1	29.35	28.90	-1	1,580	-0.06%
2023/11/13	0	0.00	12	29.07	29.00	-12	1,614	-0.74%
2023/11/10	1	28.80	0	0.00	28.80	1	1,608	0.06%
2023/11/09	2	28.80	0	0.00	28.65	2	1,614	0.12%
2023/11/03	0	0.00	2	28.25	28.50	-2	1,606	-0.12%
2023/11/02	0	0.00	1	27.40	27.50	-1	1,596	-0.06%
2023/11/01	2	27.25	0	0.00	27.20	2	1,598	0.13%
2023/10/31	16	27.59	0	0.00	27.40	16	1,594	1.00%
2023/10/27	0	0.00	11	28.33	28.30	-11	1,596	-0.69%
2023/10/24	4	27.99	0	0.00	28.35	4	1,639	0.24%
2023/10/23	1	28.80	0	0.00	28.30	1	1,640	0.06%
2023/10/20	2	28.60	5	28.85	28.90	-3	1,652	-0.18%
2023/10/19	0	0.00	2	29.50	29.25	-2	1,652	-0.12%
2023/10/17	5	28.80	0	0.00	28.55	5	1,625	0.31%
2023/10/16	0	0.00	1	28.75	28.80	-1	1,667	-0.06%
2023/10/12	2	28.95	2	29.10	29.10	0	1,705	0.00%
2023/10/11	1	29.40	0	0.00	29.20	1	1,709	0.06%
2023/10/06	1	28.85	1	29.10	29.10	0	1,712	0.00%
2023/10/04	0	0.00	6	28.69	28.50	-6	1,743	-0.34%
2023/10/02	9	28.82	0	0.00	28.95	9	1,771	0.51%
2023/09/26	2	29.35	2	29.05	29.05	0	1,823	0.00%
2023/09/25	1	29.45	0	0.00	29.45	1	1,871	0.05%
2023/09/22	6	29.50	0	0.00	29.60	6	1,873	0.32%
2023/09/21	17	30.46	2	30.20	30.20	15	1,862	0.81%
2023/09/20	13	31.38	20	30.99	30.70	-7	1,819	-0.38%
2023/09/19	1	30.55	21	30.37	30.10	-20	1,699	-1.18%
2023/09/18	21	29.94	31	29.31	30.00	-10	1,641	-0.61%
2023/09/15	34	29.65	11	29.55	29.60	23	1,605	1.43%
2023/09/14	1	28.70	0	0.00	28.65	1	1,524	0.07%
2023/09/08	0	0.00	2	27.95	27.90	-2	1,555	-0.13%
2023/09/01	5	28.30	0	0.00	28.25	5	1,607	0.31%
2023/08/31	2	28.40	2	28.30	28.30	0	1,612	0.00%
2023/08/30	0	0.00	2	28.38	28.35	-2	1,616	-0.12%
2023/08/25	3	28.40	0	0.00	28.35	3	1,620	0.19%
2023/08/24	2	28.85	2	28.55	28.55	0	1,615	0.00%
2023/08/23	1	28.75	0	0.00	28.95	1	1,600	0.06%
2023/08/22	2	28.73	9	29.18	29.25	-7	1,598	-0.44%
2023/08/21	27	29.25	0	0.00	29.10	27	1,570	1.72%
2023/08/18	15	30.06	29	30.20	30.50	-14	1,499	-0.93%
2023/08/17	1	27.60	20	27.87	28.10	-19	1,287	-1.48%
2023/08/16	1	27.00	0	0.00	26.90	1	1,242	0.08%
2023/08/15	5	26.91	0	0.00	26.85	5	1,240	0.40%
2023/08/14	2	26.28	0	0.00	26.30	2	1,231	0.16%
2023/08/10	10	26.60	0	0.00	26.80	10	1,223	0.82%
2023/08/09	0	0.00	1	27.00	26.85	-1	1,211	-0.08%
2023/08/08	10	27.25	0	0.00	27.25	10	1,191	0.84%
2023/08/07	13	27.32	0	0.00	27.50	13	1,189	1.09%
2023/08/04	22	27.28	0	0.00	27.25	22	1,192	1.84%
2023/08/02	2	27.60	0	0.00	27.25	2	1,199	0.17%
2023/07/31	2	27.60	0	0.00	27.55	2	1,183	0.17%
2023/07/28	0	0.00	1	28.00	28.05	-1	1,198	-0.08%
2023/07/27	13	27.47	0	0.00	27.70	13	1,187	1.09%
2023/07/25	38	26.93	0	0.00	27.05	38	1,174	3.24%
2023/07/24	32	27.50	0	0.00	27.30	32	1,159	2.76%
2023/07/21	5	28.10	0	0.00	28.15	5	1,150	0.43%
2023/07/20	0	0.00	1	28.40	28.40	-1	1,151	-0.09%
2023/07/19	2	30.70	26	30.83	30.55	-24	1,140	-2.10%
2023/07/18	0	0.00	7	30.84	30.70	-7	1,114	-0.63%
2023/07/17	0.1	30.85	11	30.69	30.80	-11	1,092	-1.00%
2023/07/12	2	30.60	5	30.75	30.70	-3	1,077	-0.28%
2023/07/10	7	31.43	6	31.01	31.20	1	1,056	0.09%
2023/07/07	7	31.21	0	0.00	31.20	7	1,031	0.68%
2023/07/06	1	31.50	0	0.00	31.60	1	1,029	0.10%
2023/07/05	10.1	31.79	3	31.80	31.70	7.1	1,040	0.68%
2023/07/04	5	31.73	0	0.00	31.65	5	1,049	0.48%
2023/07/03	4	31.04	5	31.43	31.75	-1	1,028	-0.10%
2023/06/29	10	30.10	0	0.00	30.05	10	972	1.03%
2023/06/28	0	0.00	0	30.30	30.25	0	975	0.00%
2023/06/20	1	30.60	2	30.50	30.50	-1	1,084	-0.09%
2023/06/19	2	30.60	3	31.00	30.60	-1	1,098	-0.09%
2023/06/16	2	31.30	11	31.31	31.05	-9	1,104	-0.81%
2023/06/15	0	0.00	3	31.10	31.10	-3	1,102	-0.27%
2023/06/14	0	0.00	7	30.83	30.80	-7	1,114	-0.63%
2023/06/13	0	0.00	9	30.32	30.30	-9	1,135	-0.79%
2023/06/09	2	30.60	5	30.60	30.50	-3	1,203	-0.25%
2023/06/08	0	0.00	10	30.40	30.20	-10	1,226	-0.82%
2023/06/07	2	30.05	0	0.00	29.95	2	1,316	0.15%
2023/06/05	2	29.25	0	0.00	29.25	2	1,469	0.14%
2023/06/02	10	29.08	0	0.00	29.10	10	1,623	0.62%
2023/06/01	5	28.80	0	0.00	28.85	5	1,674	0.30%
2023/05/31	0	0.00	5	29.00	29.00	-5	1,749	-0.29%
2023/05/29	0	0.00	16	29.10	29.35	-16	1,955	-0.82%
2023/05/26	6	28.99	0	0.00	29.00	6	2,088	0.29%
2023/05/24	0	0.00	30	30.20	30.25	-30	2,183	-1.37%
2023/05/23	0	0.00	5	30.15	30.20	-5	2,200	-0.23%
2023/05/19	16	30.05	0	0.00	30.00	16	2,206	0.73%
2023/05/18	3	30.23	0	0.00	30.10	3	2,207	0.14%
2023/05/17	6	30.15	0	0.00	30.15	6	2,206	0.27%
2023/05/12	5	30.00	0	0.00	30.00	5	2,215	0.23%
2023/05/09	9	29.62	0	0.00	29.60	9	2,220	0.41%
2023/05/08	13	30.05	0	0.00	30.05	13	2,212	0.59%
2023/05/05	8	30.22	0	0.00	30.15	8	2,223	0.36%
2023/05/04	6	30.30	10	30.25	30.30	-4	2,242	-0.18%
2023/05/03	3	31.00	0	0.00	30.75	3	2,226	0.13%
2023/05/02	0	0.00	2	31.50	31.40	-2	2,230	-0.09%
2023/04/28	11	31.60	0	0.00	31.50	11	2,234	0.49%
2023/04/27	0	0.00	2	31.00	31.10	-2	2,241	-0.09%
2023/04/24	3	31.70	0	0.00	31.65	3	2,230	0.13%
2023/04/19	0	0.00	10	32.32	32.20	-10	2,226	-0.45%
2023/04/17	0	0.00	1	33.00	32.90	-1	2,239	-0.04%
2023/04/14	2	32.63	0	0.00	32.70	2	2,246	0.09%
2023/04/10	10	32.70	2	32.50	32.40	8	2,240	0.36%
2023/04/07	10	31.90	6	32.20	32.20	4	2,218	0.18%
2023/04/06	0	0.00	8	31.59	31.65	-8	2,199	-0.36%
2023/03/30	3	30.80	10	30.75	30.80	-7	2,339	-0.30%
2023/03/29	5	30.70	10	30.70	30.75	-5	2,367	-0.21%
2023/03/28	0	0.00	3	31.40	31.00	-3	2,381	-0.13%
2023/03/27	0	0.00	3	31.32	31.50	-3	2,422	-0.12%
2023/03/24	7	30.84	0	0.00	30.85	7	2,456	0.28%
2023/03/23	16	31.40	0	0.00	30.90	16	2,457	0.65%
2023/03/22	5	32.60	1	32.75	32.55	4	2,390	0.17%
2023/03/20	3	33.10	0	0.00	33.10	3	2,379	0.13%
2023/03/16	1	33.10	0.1	33.00	33.05	0.9	2,365	0.04%
2023/03/15	0	0.00	1	33.40	33.15	-1	2,335	-0.04%
2023/03/14	10	33.95	0	0.00	33.35	10	2,310	0.43%
2023/03/13	5	33.00	0	0.00	33.40	5	2,270	0.22%
2023/03/10	0	0.00	2	34.50	33.75	-2	2,230	-0.09%
2023/03/09	3	34.30	3	34.50	34.30	0	2,144	0.00%
2023/03/08	0	0.00	4	33.25	33.55	-4	2,054	-0.19%
2023/03/07	0	33.23	35	33.32	33.85	-35	1,981	-1.76%
2023/03/06	10	32.10	5	32.00	31.95	5	1,855	0.27%
2023/03/03	7	31.44	22	31.99	32.10	-15	1,825	-0.82%
2023/03/02	2	31.28	18	31.18	31.25	-16	1,743	-0.92%
2023/03/01	2	29.80	0	0.00	29.85	2	1,635	0.12%
2023/02/24	2	29.73	29	29.79	30.00	-27	1,533	-1.76%
2023/02/23	0	0.00	33	28.93	28.85	-33	1,399	-2.36%
2023/02/22	32	27.71	3	27.73	27.80	29	1,295	2.24%
2023/02/20	2	27.05	1	27.10	27.15	1	1,267	0.08%
2023/02/17	1	27.05	0	0.00	26.95	1	1,270	0.08%
2023/02/14	1	27.15	0	0.00	27.15	1	1,315	0.08%
2023/02/03	0	0.00	1	27.35	27.20	-1	1,364	-0.07%
2023/02/02	1	26.80	6	27.20	27.30	-5	1,360	-0.37%
2023/01/31	0	0.00	31	26.41	26.45	-31	1,334	-2.32%
2023/01/17	0	0.00	2	26.18	26.15	-2	1,315	-0.15%
2023/01/16	5	26.00	0	0.00	26.00	5	1,310	0.38%
2023/01/13	0	0.00	2	26.00	25.95	-2	1,311	-0.15%
2023/01/11	0	0.00	1	26.40	26.25	-1	1,325	-0.08%
2023/01/09	1	25.80	0	0.00	25.90	1	1,326	0.08%
2023/01/06	6	25.80	0	0.00	25.85	6	1,332	0.45%
2022/12/30	1	26.80	0	0.00	26.90	1	1,337	0.07%
2022/12/26	11	26.65	0	0.00	26.70	11	1,371	0.80%
2022/12/23	0	0.00	30	27.10	27.25	-30	1,376	-2.18%
2022/12/22	31	28.06	3	28.15	27.60	28	1,373	2.04%
2022/12/21	0	0.00	1	27.10	27.00	-1	1,268	-0.08%
2022/12/20	1	27.05	14	26.61	26.50	-13	1,255	-1.04%
2022/12/19	2	26.75	0	0.00	26.65	2	1,267	0.16%
2022/12/16	11	27.48	6	27.50	27.30	5	1,276	0.39%
2022/12/05	3	26.40	2	26.75	26.40	1	1,422	0.07%
2022/12/01	0	0.00	6	27.00	26.70	-6	1,458	-0.41%
2022/11/29	0	0.00	1	26.00	26.25	-1	1,441	-0.07%
2022/11/28	0	0.00	2	26.05	26.00	-2	1,450	-0.14%
2022/11/25	0	0.00	8	25.80	25.80	-8	1,429	-0.56%
2022/11/23	1	25.20	1	25.30	25.20	0	1,417	0.00%
2022/11/22	4	25.00	10	24.95	24.95	-6	1,435	-0.42%
2022/11/21	0	0.00	11	25.06	24.90	-11	1,440	-0.76%
2022/11/18	0	0.00	1	25.15	25.10	-1	1,443	-0.07%
2022/11/14	10	25.50	5	25.60	25.65	5	1,439	0.35%
2022/11/11	0	0.00	1	25.50	25.15	-1	1,440	-0.07%
2022/11/08	0	0.00	6	25.20	25.00	-6	1,439	-0.42%
2022/11/07	0	0.00	1	24.45	24.50	-1	1,425	-0.07%
2022/11/02	0	0.00	20	23.37	23.25	-20	1,484	-1.35%
2022/11/01	6	23.12	0	0.00	23.15	6	1,479	0.41%
2022/10/27	0	0.00	2	23.85	24.15	-2	1,482	-0.13%
2022/10/26	10	24.10	0	0.00	23.85	10	1,489	0.67%
2022/10/24	0	0.00	2	24.38	24.25	-2	1,513	-0.13%
2022/10/21	0	0.00	1	23.95	23.60	-1	1,515	-0.07%
2022/10/20	1	23.55	0	0.00	23.85	1	1,527	0.07%
2022/10/19	1	24.30	2	24.50	24.35	-1	1,518	-0.07%
2022/10/17	5	23.40	0	0.00	23.85	5	1,563	0.32%
2022/10/14	0	0.00	2	24.50	24.40	-2	1,622	-0.12%
2022/10/13	28	23.68	0	0.00	23.60	28	1,626	1.72%
2022/10/11	11	25.10	0	0.00	25.20	11	1,624	0.68%
2022/10/06	40	26.01	30	26.35	26.30	10	1,638	0.61%
2022/10/05	0	0.00	5	26.40	26.40	-5	1,662	-0.30%
2022/10/04	1	25.80	6	26.09	26.05	-5	1,676	-0.30%
2022/09/30	10	24.25	0	0.00	24.70	10	1,681	0.59%
2022/09/29	2	24.93	0	0.00	24.85	2	1,677	0.12%
2022/09/28	30	25.27	0	0.00	24.55	30	1,683	1.78%
2022/09/27	7	26.69	1	26.95	26.45	6	1,662	0.36%
2022/09/26	17	27.08	0	0.00	26.65	17	1,662	1.02%
2022/09/23	10	29.00	1	28.80	28.25	9	1,662	0.54%
2022/09/22	6	28.36	26	28.15	27.90	-20	1,623	-1.23%
2022/09/21	21	28.31	16	28.40	28.15	5	1,606	0.31%
2022/09/20	0	0.00	6	27.33	27.50	-6	1,561	-0.38%
2022/09/19	14	27.40	11	27.20	27.10	3	1,615	0.19%
2022/09/16	0	0.00	28	28.25	28.50	-28	1,617	-1.73%
2022/09/15	36	28.41	10	28.30	28.40	26	1,656	1.57%
2022/09/14	0	0.00	5	27.20	27.35	-5	1,641	-0.30%
2022/09/13	4	26.50	0	0.00	26.60	4	1,641	0.24%
2022/09/08	5	25.80	0	0.00	25.85	5	1,736	0.29%
2022/09/07	12	26.11	1	25.85	25.95	11	1,769	0.62%
2022/09/05	5	26.00	2	26.15	26.20	3	1,803	0.17%
2022/09/02	13	26.50	0	0.00	26.20	13	1,821	0.71%
2022/09/01	0	0.00	1	26.75	26.80	-1	1,814	-0.06%
2022/08/31	12	27.15	3	27.20	27.15	9	1,827	0.49%
2022/08/29	9	27.54	0	0.00	27.45	9	1,827	0.49%
2022/08/18	20	29.63	46	29.64	29.65	-26	2,087	-1.25%
2022/08/17	5	29.40	0	0.00	29.40	5	2,142	0.23%
2022/08/16	1	29.25	0	0.00	29.20	1	2,214	0.05%
2022/08/12	0	0.00	5.9	29.42	29.60	-5.9	2,290	-0.26%
2022/08/11	1	29.10	0	0.00	29.05	1	2,316	0.04%
2022/08/10	31	28.63	8	28.69	29.10	23	2,309	1.00%
2022/08/09	0	0.00	1	27.80	27.80	-1	2,289	-0.04%
2022/08/08	2	27.45	0	0.00	27.55	2	2,319	0.09%
2022/08/05	0	0.00	5	27.78	27.80	-5	2,339	-0.21%
2022/08/04	10	26.94	0	0.00	27.20	10	2,390	0.42%
2022/08/03	4	27.78	0	0.00	27.70	4	2,408	0.17%
2022/08/02	11	28.00	0	0.00	28.05	11	2,468	0.45%
2022/08/01	0	0.00	4	28.55	28.65	-4	2,518	-0.16%
2022/07/28	1	28.75	7	28.64	28.55	-6	2,642	-0.23%
2022/07/27	10	28.75	3	28.80	28.75	7	2,804	0.25%
2022/07/25	1	28.30	0	0.00	28.30	1	3,082	0.03%
2022/07/22	0	0.00	10	28.40	28.55	-10	3,126	-0.32%
2022/07/21	13	28.01	5	28.20	28.00	8	3,129	0.26%
2022/07/20	0	0.00	6	27.41	27.40	-6	3,133	-0.19%
2022/07/19	1	27.10	6	27.19	27.20	-5	3,201	-0.16%
2022/07/14	0	0.00	15	26.70	26.70	-15	3,834	-0.39%
2022/07/13	10	27.80	29	27.96	27.95	-19	3,876	-0.49%
2022/07/12	6	27.25	3	27.30	27.20	3	3,878	0.08%
2022/07/08	0	0.00	5	29.20	29.00	-5	3,931	-0.13%
2022/07/07	70	27.95	0	0.00	28.30	70	3,943	1.78%
2022/07/06	46	28.18	0	0.00	28.05	46	3,955	1.16%
2022/07/05	0	0.00	10	28.20	28.25	-10	4,013	-0.25%
2022/07/04	0	0.00	4	27.63	27.50	-4	4,022	-0.10%
2022/07/01	11	27.74	4	27.84	27.05	7	4,030	0.17%
2022/06/30	7	28.85	10	29.56	28.80	-3	4,026	-0.07%
2022/06/27	5	30.79	23	30.36	31.15	-18	4,038	-0.45%
2022/06/22	16	29.06	10	29.34	28.65	6	3,961	0.15%
2022/06/21	0	0.00	1	30.25	30.10	-1	3,916	-0.03%
2022/06/20	24	30.91	0	0.00	29.50	24	3,901	0.62%
2022/06/17	16	32.78	0	0.00	32.60	16	3,838	0.42%
2022/06/16	16	33.98	3	34.02	33.30	13	3,810	0.34%
2022/06/15	4	34.16	0	0.00	34.00	4	3,793	0.11%
2022/06/14	16	34.03	0	0.00	34.45	16	3,818	0.42%
2022/06/13	16	35.43	0	0.00	34.95	16	3,855	0.42%
2022/06/10	1	36.25	0	0.00	36.35	1	4,016	0.02%
2022/06/09	12	36.73	9	36.60	36.80	3	4,105	0.07%
2022/06/06	0	0.00	3	37.48	37.15	-3	4,673	-0.06%
2022/06/02	0	0.00	1	37.40	37.35	-1	4,711	-0.02%
2022/06/01	0	0.00	2	37.40	37.30	-2	4,814	-0.04%
2022/05/31	13	37.27	0	0.00	37.15	13	4,948	0.26%
2022/05/30	15	37.97	10	37.65	37.85	5	5,023	0.10%
2022/05/27	2	37.70	0	0.00	37.75	2	5,214	0.04%
2022/05/26	6	37.86	24	37.73	37.80	-18	5,552	-0.32%
2022/05/25	3	36.53	11	36.87	36.90	-8	5,826	-0.14%
2022/05/24	11	36.22	3	36.07	36.15	8	5,823	0.14%
2022/05/23	1	36.00	26	35.54	35.70	-25	5,800	-0.43%
2022/05/20	6	34.36	7	34.64	34.30	-1	5,765	-0.02%
2022/05/19	13	33.53	25	33.62	33.85	-12	5,912	-0.20%
2022/05/18	2	34.60	7	34.71	34.65	-5	5,928	-0.08%
2022/05/17	5	34.57	0	0.00	34.45	5	5,920	0.08%
2022/05/16	2	34.70	0	0.00	35.15	2	5,894	0.03%
2022/05/13	16	35.27	1	35.65	35.20	15	5,874	0.26%
2022/05/12	7	35.56	12	35.76	35.00	-5	5,865	-0.09%
2022/05/11	5	36.16	1	36.70	36.05	4	5,827	0.07%
2022/05/10	21	37.11	0	0.00	36.45	21	5,829	0.36%
2022/05/09	8	37.03	31	37.00	36.40	-23	5,782	-0.40%
2022/05/05	12	37.91	2	38.08	38.15	10	5,736	0.17%
2022/05/04	20	38.23	23	38.08	37.95	-3	5,665	-0.05%
2022/05/03	15	36.64	4	37.29	36.95	11	5,519	0.20%
2022/04/29	17	37.90	19	38.17	37.75	-2	5,440	-0.04%
2022/04/28	6	35.80	1	35.90	36.20	5	5,269	0.09%
2022/04/27	7	35.30	7	36.07	35.45	0	5,215	0.00%
2022/04/26	7	36.55	6	36.36	36.05	1	5,199	0.02%
2022/04/25	22	36.76	2	36.30	36.40	20	5,137	0.39%
2022/04/22	7	38.53	4	38.69	38.70	3	5,069	0.06%
2022/04/21	16	38.92	21	38.87	39.00	-5	4,998	-0.10%
2022/04/20	26	38.77	53.1	38.45	38.40	-27.1	4,826	-0.56%
2022/04/19	7	36.91	63	36.74	36.85	-56	4,454	-1.26%
2022/04/18	6	36.45	0	0.00	35.75	6	4,411	0.14%
2022/04/15	33	37.57	5.1	37.59	37.05	27.9	4,384	0.64%
2022/04/14	31	37.14	2	37.13	36.85	29	4,347	0.67%
2022/04/13	5	36.90	11	36.87	36.75	-6	4,339	-0.14%
2022/04/12	2	35.68	0	0.00	35.70	2	4,323	0.05%
2022/04/11	2	37.20	3	37.03	36.55	-1	4,313	-0.02%
2022/04/08	10	36.45	0	0.00	36.65	10	4,272	0.23%
2022/04/07	10	35.98	0	0.00	35.20	10	4,266	0.23%
2022/04/06	1	36.85	6	36.98	36.85	-5	4,259	-0.12%
2022/04/01	0	0.00	1	36.75	36.80	-1	4,250	-0.02%
2022/03/31	0	0.00	3	36.25	36.20	-3	4,237	-0.07%
2022/03/30	0	0.00	12	36.47	36.15	-12	4,257	-0.28%
2022/03/29	5	36.41	3	35.95	35.95	2	4,255	0.05%
2022/03/25	6	34.86	1	34.80	34.85	5	4,305	0.12%
2022/03/23	0	0.00	1	35.80	35.55	-1	4,386	-0.02%
2022/03/21	1	36.00	0	0.00	35.95	1	4,460	0.02%
2022/03/18	4	35.83	0	0.00	36.05	4	4,515	0.09%
2022/03/17	0	0.00	6	36.22	36.05	-6	4,523	-0.13%
2022/03/16	14	35.34	0	0.00	35.30	14	4,524	0.31%
2022/03/15	21	36.82	7	37.35	36.15	14	4,513	0.31%
2022/03/14	6	37.66	1	37.20	37.10	5	4,523	0.11%
2022/03/11	2	37.25	8	37.49	37.10	-6	4,531	-0.13%
2022/03/10	40	36.94	40	37.54	37.25	0	4,535	0.00%
2022/03/09	6	34.62	10	35.23	35.95	-4	4,249	-0.09%
2022/03/08	16	33.94	7	34.47	33.60	9	4,286	0.21%
2022/03/07	16	36.05	7	35.86	35.55	9	4,270	0.21%
2022/03/04	39	37.55	27	37.82	37.35	12	4,258	0.28%
2022/03/03	5	37.14	2	37.08	37.10	3	4,153	0.07%
2022/03/02	11	37.31	42	38.20	37.05	-31	4,109	-0.75%
2022/03/01	36.1	37.50	2	37.73	37.00	34.1	3,904	0.87%
2022/02/25	30	36.12	36	37.25	37.70	-6	3,571	-0.17%
2022/02/24	0	0.00	1	35.85	34.30	-1	3,230	-0.03%
2022/02/23	1	35.30	0	0.00	35.50	1	3,257	0.03%
2022/02/22	6	34.50	0	0.00	34.60	6	3,247	0.18%
2022/02/21	0	0.00	33	35.77	35.55	-33	3,245	-1.02%
2022/02/18	0	0.00	5	35.50	35.50	-5	3,135	-0.16%
2022/02/15	10	34.20	0	0.00	34.00	10	3,303	0.30%
2022/02/14	1	35.15	6	35.14	34.50	-5	3,446	-0.15%
2022/02/10	30	35.39	5	35.50	35.25	25	3,859	0.65%
2022/02/08	0	0.00	2	34.38	34.55	-2	3,933	-0.05%
2022/02/07	0	0.00	5	33.60	33.75	-5	3,988	-0.13%
2022/01/26	1	31.65	7	32.00	31.60	-6	4,162	-0.14%
2022/01/25	6	31.26	0	0.00	31.00	6	4,236	0.14%
2022/01/24	2	31.40	1	32.20	32.30	1	4,257	0.02%
2022/01/21	5	32.80	0	0.00	32.40	5	4,301	0.12%
2022/01/19	0	0.00	21	33.45	33.30	-21	4,359	-0.48%
2022/01/17	1	33.85	5	34.05	34.35	-4	4,438	-0.09%
2022/01/14	11	33.83	2	33.83	34.10	9	4,507	0.20%
2022/01/12	0	0.00	1	34.30	34.60	-1	4,620	-0.02%
2022/01/11	7	35.14	0	0.00	35.00	7	4,653	0.15%
2022/01/10	2	35.48	0	0.00	35.40	2	4,749	0.04%
2022/01/07	5	36.00	0	0.00	35.55	5	4,793	0.10%
2022/01/06	2	37.05	2	36.50	36.40	0	4,895	0.00%
2022/01/05	7	36.89	2	36.75	36.65	5	4,971	0.10%
2022/01/03	2	36.85	3	36.60	36.70	-1	5,349	-0.02%
2021/12/30	2	37.40	7	37.08	37.15	-5	5,541	-0.09%
2021/12/29	0	0.00	72	37.30	37.30	-72	5,627	-1.28%
2021/12/28	0.6	37.60	0	0.00	37.40	0.6	5,745	0.01%
2021/12/24	0	37.35	0	0.00	37.25	0	6,528	0.00%
2021/12/22	4	38.27	2	38.15	38.05	2	6,735	0.03%
2021/12/21	1	37.05	3	37.90	38.30	-2	6,770	-0.03%
2021/12/20	4	37.99	2	37.65	37.60	2	6,739	0.03%
2021/12/17	8	38.50	11	38.13	38.00	-3	6,768	-0.04%
2021/12/16	10	38.08	2	37.70	37.70	8	6,719	0.12%
2021/12/15	10.4	37.53	12	37.52	38.10	-1.6	6,734	-0.02%
2021/12/14	10	37.90	7	37.07	36.85	3	6,737	0.04%
2021/12/13	2	38.28	2.3	38.06	38.25	-0.3	6,729	0.00%
2021/12/10	2	38.20	4	38.41	38.00	-2	6,800	-0.03%
2021/12/09	16	39.18	42	38.99	38.95	-26	6,843	-0.38%
2021/12/08	20	39.83	19	39.70	39.40	1	6,923	0.01%
2021/12/07	22	38.41	67	38.47	38.85	-45	6,797	-0.66%
2021/12/06	50	38.38	18	38.39	38.35	32	6,772	0.47%
2021/12/03	7	38.18	6	37.40	37.10	1	6,759	0.01%
2021/12/02	7	38.57	11	38.09	38.05	-4	6,874	-0.06%
2021/12/01	2	36.80	12	37.41	37.75	-10	6,846	-0.15%
2021/11/30	11	37.62	32	37.69	37.80	-21	6,976	-0.30%
2021/11/29	17	35.83	0	0.00	35.85	17	7,112	0.24%
2021/11/26	8	36.10	0	0.00	35.85	8	7,262	0.11%
2021/11/25	3	37.35	7	37.61	37.60	-4	7,363	-0.05%
2021/11/24	1	37.05	6	37.37	37.30	-5	7,560	-0.07%
2021/11/23	9	36.75	3	37.13	36.45	6	7,707	0.08%
2021/11/22	6	36.31	6.3	37.28	37.25	-0.3	7,920	0.00%
2021/11/19	6.1	35.78	0	0.00	35.65	6.1	8,291	0.07%
2021/11/18	0	0.00	6	36.70	36.60	-6	9,527	-0.06%
2021/11/17	2.1	36.30	0	0.00	36.35	2.1	10,128	0.02%
2021/11/16	3	37.28	33	37.21	37.35	-30	11,082	-0.27%
2021/11/15	7.1	36.30	0	0.00	36.25	7.1	12,804	0.06%
2021/11/12	41	37.85	9	37.42	37.20	32	13,189	0.24%
2021/11/11	47.1	38.61	10	38.67	37.60	37.1	13,202	0.28%
2021/11/10	17	38.18	5	38.40	38.60	12	13,197	0.09%
2021/11/09	59	37.65	82	37.64	37.70	-23	13,187	-0.17%
2021/11/08	13	36.50	13	36.05	37.00	0	13,101	0.00%
2021/11/05	40	35.78	20	35.51	35.65	20	13,150	0.15%
2021/11/04	35	36.09	71	36.69	35.70	-36	13,196	-0.27%
2021/11/03	107	36.78	66	36.72	36.30	41	13,227	0.31%	大買/
2021/11/02	31	35.96	26	35.97	35.75	5	13,285	0.04%
2021/11/01	2	35.60	7	35.86	35.10	-5	13,263	-0.04%
2021/10/29	6	35.34	6	34.98	35.05	0	13,282	0.00%
2021/10/28	3	34.88	5	34.87	34.60	-2	13,357	-0.01%
2021/10/27	1	35.05	2	34.83	34.80	-1	13,479	-0.01%
2021/10/26	5	35.39	2	35.95	35.55	3	13,721	0.02%
2021/10/25	0	0.00	6	36.00	36.10	-6	14,064	-0.04%
2021/10/22	2	35.18	1	35.65	35.10	1	14,253	0.01%
2021/10/21	1	36.30	7	37.15	36.30	-6	14,440	-0.04%
2021/10/20	1	36.60	2	37.10	36.15	-1	14,514	-0.01%
2021/10/19	1	36.95	0	0.00	36.80	1	14,714	0.01%
2021/10/18	7	36.19	53	35.46	36.55	-46	14,926	-0.31%
2021/10/15	3	37.00	2	37.15	37.55	1	15,193	0.01%
2021/10/14	12	37.11	13	36.57	37.10	-1	15,365	-0.01%
2021/10/13	3	37.70	8	36.89	36.60	-5	15,527	-0.03%
2021/10/12	12	37.27	3.1	37.43	37.10	9	16,527	0.05%
2021/10/08	20.1	41.11	35	40.00	40.20	-14.9	17,224	-0.09%
2021/10/07	30	39.87	23	40.28	40.95	7	17,533	0.04%
2021/10/06	4	39.20	51	37.40	37.25	-47	17,915	-0.26%
2021/10/05	10	37.52	6	38.34	39.45	4	18,252	0.02%
2021/10/04	47	41.06	56	40.92	38.85	-9	18,607	-0.05%
2021/10/01	128	44.52	60	43.23	43.10	68	19,128	0.36%	大買/
2021/09/30	5	44.60	8	43.93	44.80	-3	19,679	-0.02%
2021/09/29	4	43.00	8	43.44	42.60	-4	20,483	-0.02%
2021/09/28	1	43.06	23	43.10	43.15	-22	21,363	-0.10%
2021/09/27	1	44.70	0	0.00	44.70	1	23,276	0.00%
2021/09/24	23	45.21	3	45.37	45.40	20	25,526	0.08%
2021/09/23	11	44.52	10	44.88	44.40	1	26,866	0.00%
2021/09/22	1	44.10	5	44.62	44.00	-4	28,031	-0.01%
2021/09/17	6	45.07	4	45.24	45.05	2	29,307	0.01%
2021/09/16	2	45.35	0	0.00	44.75	2	30,352	0.01%
2021/09/15	15	45.49	19	45.47	45.65	-4	31,814	-0.01%
2021/09/14	3	45.33	22	45.17	44.75	-19	32,592	-0.06%
2021/09/13	59	46.30	38	46.85	45.65	21	34,744	0.06%
2021/09/10	4	45.44	2	45.25	45.75	2	34,972	0.01%
2021/09/09	3	45.47	1	45.10	45.10	2	35,510	0.01%
2021/09/08	4	45.56	2	46.38	46.40	2	36,297	0.01%
2021/09/07	64	46.42	66	46.55	45.80	-2	37,140	-0.01%
2021/09/06	20	45.33	24	46.86	45.05	-4	37,787	-0.01%
2021/09/03	16	48.15	18	46.79	47.40	-2	38,385	-0.01%
2021/09/02	6	48.17	13.1	48.20	48.70	-7.1	38,491	-0.02%
2021/09/01	15	47.98	12	48.63	47.45	3	39,147	0.01%
2021/08/31	34	49.93	30	50.11	50.10	4	39,133	0.01%
2021/08/30	31	52.61	39	51.93	51.40	-8	39,309	-0.02%
2021/08/27	6	51.30	12	51.60	50.90	-6	39,498	-0.02%
2021/08/26	36.1	53.73	16	53.31	53.30	20.1	40,366	0.05%
2021/08/25	50	52.77	64	53.45	54.00	-14	40,832	-0.03%
2021/08/24	171	54.66	96	54.69	53.50	75	40,500	0.19%	大買/
2021/08/23	68	52.04	81	52.49	52.90	-13	39,337	-0.03%
2021/08/20	50	49.42	64	49.31	48.10	-14	38,826	-0.04%
2021/08/19	167	51.25	119	50.84	49.25	48	37,905	0.13%	大買/大賣/
2021/08/18	55	45.44	71.1	45.81	47.85	-16.1	36,185	-0.04%
2021/08/17	1	43.20	3.1	44.01	43.50	-2.1	35,898	-0.01%
2021/08/16	25	43.55	24	45.15	43.35	1	36,036	0.00%
2021/08/13	17	46.17	20	45.49	44.80	-3	36,035	-0.01%
2021/08/12	1	43.60	6	44.35	45.25	-5	35,960	-0.01%
2021/08/11	9	43.04	17	42.01	43.15	-8	36,021	-0.02%
2021/08/10	11	45.23	11	45.07	44.25	0	36,403	0.00%
2021/08/09	25	45.60	47	45.80	45.00	-22	36,597	-0.06%
2021/08/06	57	46.64	48	45.82	45.70	9	36,906	0.02%
2021/08/05	2	44.70	3	45.37	44.10	-1	36,977	0.00%
2021/08/04	2	45.58	4	45.63	45.45	-2	37,239	-0.01%
2021/08/03	25.2	44.88	54	45.18	45.35	-28.8	37,965	-0.08%
2021/08/02	40	45.78	16	44.32	45.60	24	38,908	0.06%
2021/07/30	45	46.70	75	45.70	44.50	-30	39,585	-0.08%
2021/07/29	24	46.53	24	47.17	47.95	0	40,372	0.00%
2021/07/28	57	44.93	26	43.81	44.35	31	40,923	0.08%
2021/07/27	27.2	46.21	13	45.70	44.60	14.2	42,247	0.03%
2021/07/26	6.6	49.33	36	49.80	48.00	-29.4	42,885	-0.07%
2021/07/23	85.2	50.51	61	51.01	50.00	24.2	43,277	0.06%
2021/07/22	39	48.95	23	48.82	48.70	16	43,697	0.04%
2021/07/21	56	51.72	73	51.47	50.00	-17	44,865	-0.04%
2021/07/20	38	53.88	22	53.90	53.90	16	44,736	0.04%
2021/07/19	20	56.68	23	56.85	56.40	-3	45,062	-0.01%
2021/07/16	121.3	60.08	129	60.12	57.00	-7.7	45,618	-0.02%	大買/大賣/
2021/07/15	93.2	57.50	72	57.64	59.50	21.2	45,165	0.05%
2021/07/14	59.3	56.27	50	55.00	54.10	9.3	44,444	0.02%
2021/07/13	40.6	59.52	57	59.25	57.90	-16.4	43,927	-0.04%
2021/07/12	25.1	62.53	22.8	63.85	61.70	2.3	43,658	0.01%
2021/07/09	72.2	64.55	75	65.31	63.00	-2.8	43,275	-0.01%
2021/07/08	120	67.10	77	66.92	66.40	43	43,108	0.10%	大買/
2021/07/07	117.5	67.73	143	68.42	66.50	-25.5	42,533	-0.06%	大買/大賣/
2021/07/06	110.1	69.60	98	69.40	66.90	12.1	41,570	0.03%	大買/
2021/07/05	76.3	69.63	102	69.60	67.80	-25.7	40,676	-0.06%	大賣/
2021/07/02	225.3	74.57	247	74.60	73.80	-21.7	39,759	-0.05%	大買/大賣/
2021/07/01	308	70.67	268.3	70.81	71.90	39.7	37,866	0.10%	大買/大賣/
2021/06/30	120	62.56	115.4	63.01	65.50	4.6	35,676	0.01%	大買/大賣/
2021/06/29	98	62.18	147	61.98	59.60	-49	34,377	-0.14%	大賣/
2021/06/28	128.3	61.65	117	60.82	62.00	11.3	33,307	0.03%	大買/大賣/
2021/06/25	103	58.84	257.1	59.20	58.10	-154.1	32,053	-0.48%	大買/大賣/鉅額交易
2021/06/24	123.1	58.22	253	57.86	57.70	-129.9	31,133	-0.42%	大買/大賣/鉅額交易
2021/06/23	119	57.63	63	57.67	55.90	56	29,731	0.19%	大買/
2021/06/22	180.4	61.45	218	62.04	62.10	-37.6	28,969	-0.13%	大買/大賣/
2021/06/21	22	56.45	9	56.87	57.30	13	26,873	0.05%
2021/06/18	190	49.76	104	50.74	52.10	86	26,952	0.32%	大買/大賣/
2021/06/17	179	47.32	95	47.44	47.40	84	26,789	0.31%	大買/
2021/06/16	171	46.88	115	46.75	44.85	56	26,399	0.21%	大買/大賣/
2021/06/15	78	45.49	52	45.76	46.50	26	25,661	0.10%
2021/06/11	103	44.32	165	43.90	43.75	-62	24,840	-0.25%	大買/大賣/
2021/06/10	34	41.52	21	41.65	42.05	13	24,204	0.05%
2021/06/09	107	43.97	97	43.50	42.75	10	24,087	0.04%	大買/
2021/06/08	5	41.23	13	42.95	43.60	-8	23,307	-0.03%
2021/06/07	11	40.13	164	41.33	39.65	-153	23,151	-0.66%	大賣/鉅額交易
2021/06/04	160	44.74	65	45.71	42.60	95	22,848	0.42%	大買/
2021/06/03	199	46.60	93	47.34	46.00	106	22,487	0.47%	大買/鉅額交易
2021/06/02	26	44.50	114	46.19	46.20	-88	21,492	-0.41%	大賣/
2021/06/01	0	0.00	19	40.17	42.00	-19	20,843	-0.09%
2021/05/31	17	38.85	51.6	38.95	38.20	-34.6	20,722	-0.17%
2021/05/28	48.8	38.25	8	37.86	38.40	40.8	20,617	0.20%
2021/05/27	9	36.49	3.4	36.59	36.40	5.6	20,505	0.03%
2021/05/26	4.2	34.91	13	36.27	35.85	-8.8	20,438	-0.04%
2021/05/25	27	36.46	12	36.28	36.00	15	20,370	0.07%
2021/05/24	16	37.78	13	38.15	37.55	3	20,229	0.01%
2021/05/21	37	33.98	20	33.83	35.40	17	20,027	0.08%
2021/05/20	49	33.21	4	35.30	32.20	45	19,942	0.23%
2021/05/19	26	33.48	11	35.27	35.00	15	19,994	0.08%
2021/05/18	60	31.63	52	31.41	33.00	8	19,882	0.04%
2021/05/17	10	30.00	4	30.00	30.00	6	19,380	0.03%
2021/05/14	56	33.62	52	36.06	33.30	4	19,113	0.02%
2021/05/13	50	37.07	57.1	37.55	37.00	-7.1	18,689	-0.04%
2021/05/12	30	41.98	21	41.95	41.10	9	18,363	0.05%
2021/05/11	89	49.25	112	49.25	45.65	-23	18,059	-0.13%	大賣/
2021/05/10	78	51.06	90	50.91	50.70	-12	17,286	-0.07%
2021/05/07	83.1	48.20	46	48.40	48.65	37.1	16,230	0.23%
2021/05/06	154	49.29	171	48.32	48.70	-17	15,395	-0.11%	大買/大賣/
2021/05/05	21	44.34	66	46.38	46.85	-45	14,341	-0.31%
2021/05/04	181	45.90	150	44.97	42.60	31	13,422	0.23%	大買/大賣/
2021/05/03	25	45.27	32	46.01	46.35	-7	11,865	-0.06%
2021/04/29	43	41.17	18	41.67	42.15	25	10,976	0.23%
2021/04/28	86	41.49	83	41.17	40.45	3	10,444	0.03%
2021/04/27	155	41.58	117	41.69	41.15	38	9,815	0.39%	大買/大賣/
2021/04/26	31	36.12	54.2	37.44	38.35	-23.2	8,392	-0.28%
2021/04/23	137	35.84	51	36.37	34.90	86	8,181	1.05%	大買/
2021/04/22	270	36.73	489	37.53	37.70	-219	7,717	-2.84%	大買/大賣/鉅額交易
2021/04/21	269	36.23	105	36.00	36.55	164	6,984	2.35%	大買/大賣/鉅額交易
2021/04/20	1	33.25	3	33.25	33.25	-2	6,430	-0.03%
2021/04/19	0	0.00	12	30.25	30.25	-12	6,433	-0.19%
2021/04/16	101	26.73	26	27.26	27.50	75	6,441	1.16%	大買/
2021/04/15	0	0.00	4	25.00	25.00	-4	6,136	-0.07%
2021/04/14	73	25.54	78	24.97	25.10	-5	6,147	-0.08%
2021/04/13	196	24.98	258	25.00	25.00	-62	5,884	-1.05%	大買/大賣/
2021/04/12	1	24.60	25	24.32	24.45	-24	5,737	-0.42%
2021/04/09	0	0.00	1.1	23.75	23.80	-1.1	5,901	-0.02%
2021/04/08	3	24.20	0	0.00	24.15	3	5,884	0.05%
2021/04/07	5	24.00	3	24.20	24.15	2	5,875	0.03%
2021/04/06	23	24.21	21	24.58	23.95	2	6,068	0.03%
2021/04/01	0	0.00	1	23.65	23.70	-1	6,187	-0.02%
2021/03/31	4	24.68	1	24.30	24.00	3	6,138	0.05%
2021/03/30	1	23.75	11	23.95	24.15	-10	6,039	-0.17%
2021/03/29	12	24.21	11	24.15	24.50	1	6,021	0.02%
2021/03/26	17	23.36	5	23.45	23.30	12	6,007	0.20%
2021/03/25	1	22.80	2	23.05	22.80	-1	6,218	-0.02%
2021/03/24	12	24.20	61	24.08	23.75	-49	6,263	-0.78%
2021/03/23	73	24.38	27	25.46	23.95	46	6,132	0.75%
2021/03/22	81	24.68	72	25.07	25.40	9	5,703	0.16%
2021/03/19	30	23.08	90	23.16	23.10	-60	5,313	-1.13%
2021/03/18	32	21.95	35	21.77	22.10	-3	4,872	-0.06%
2021/03/17	4	21.06	2	20.95	21.05	2	4,723	0.04%
2021/03/16	4	21.18	5	21.45	21.30	-1	4,744	-0.02%
2021/03/15	16	21.23	20	21.40	21.60	-4	4,931	-0.08%
2021/03/12	44	20.53	49	20.45	20.65	-5	4,930	-0.10%
2021/03/11	2	20.15	2	20.45	20.10	0	4,846	0.00%
2021/03/10	4.1	20.03	0	0.00	20.15	4.1	4,855	0.08%
2021/03/09	0	0.00	6	20.33	20.45	-6	4,957	-0.12%
2021/03/08	21	20.21	11	20.05	19.95	10	4,910	0.20%
2021/03/05	27	20.08	27	20.31	19.85	0	4,905	0.00%
2021/03/02	1	19.95	1	20.20	19.60	0	5,357	0.00%
2021/02/26	2	20.03	0	0.00	20.00	2	5,366	0.04%
2021/02/25	0	0.00	3	20.18	20.15	-3	5,350	-0.06%
2021/02/23	1	20.70	3	20.48	20.35	-2	5,333	-0.04%
2021/02/22	2	20.20	1	20.35	20.45	1	5,318	0.02%
2021/02/19	40	20.04	0	0.00	20.35	40	5,282	0.76%
2021/02/18	0	0.00	6	19.19	19.90	-6	5,096	-0.12%
2021/02/17	0	0.00	9	18.03	18.10	-9	5,018	-0.18%
2021/02/03	6	17.88	0	0.00	17.85	6	5,071	0.12%
2021/02/02	0	0.00	10	18.09	18.20	-10	5,077	-0.20%
2021/01/29	1	18.10	0	0.00	17.90	1	5,034	0.02%
2021/01/27	1	18.25	1	18.40	18.50	0	4,994	0.00%
2021/01/26	3	18.43	3	18.42	18.50	0	4,975	0.00%
2021/01/25	5	18.85	0	0.00	18.75	5	4,949	0.10%
2021/01/22	0	0.00	4	18.55	18.90	-4	4,923	-0.08%
2021/01/21	5	18.65	7	18.90	18.60	-2	4,903	-0.04%
2021/01/20	5	18.71	3	18.62	18.55	2	4,879	0.04%
2021/01/19	3	19.30	0	0.00	19.30	3	4,835	0.06%
2021/01/18	0	0.00	1	19.60	19.70	-1	4,820	-0.02%
2021/01/15	32	20.59	30	20.53	20.10	2	4,777	0.04%
2021/01/14	30	21.65	10	21.20	21.05	20	4,714	0.42%
2021/01/13	1	20.70	2	21.03	20.70	-1	4,597	-0.02%
2021/01/12	1	21.45	1	20.50	20.55	0	4,503	0.00%
2021/01/11	3	21.48	4	21.48	21.40	-1	4,403	-0.02%
2021/01/08	0	0.00	4	20.45	20.65	-4	4,303	-0.09%
2021/01/07	6	20.05	7	20.29	20.10	-1	4,264	-0.02%
2021/01/06	4	21.01	12	21.42	20.75	-8	4,187	-0.19%
2021/01/05	2	21.50	64	21.76	21.60	-62	4,125	-1.50%
2021/01/04	65	22.53	15	22.41	22.15	50	4,051	1.23%
2020/12/31	39	21.11	0	0.00	21.10	39	3,746	1.04%
2020/12/30	0	0.00	3	20.65	20.75	-3	3,693	-0.08%
2020/12/29	10	22.31	7	21.44	21.25	3	3,641	0.08%
2020/12/28	30	21.38	5	21.87	21.70	25	3,379	0.74%
2020/12/25	1	20.45	0	0.00	20.40	1	3,150	0.03%
2020/12/24	1	20.15	0	0.00	19.95	1	3,096	0.03%
2020/12/23	2	19.65	1	19.90	20.15	1	3,071	0.03%
2020/12/22	0	0.00	1	20.00	20.40	-1	3,005	-0.03%
2020/12/21	92	22.34	1	21.45	21.65	91	2,836	3.21%
2020/12/18	4	20.65	5	20.72	20.80	-1	2,502	-0.04%
2020/12/17	0	0.00	1	19.85	19.80	-1	2,334	-0.04%
2020/12/15	0	0.00	4	19.90	19.75	-4	2,281	-0.18%
2020/12/14	3	19.90	0	0.00	19.90	3	2,219	0.14%
2020/12/09	16	20.82	0	0.00	20.75	16	2,056	0.78%
2020/12/08	20	20.15	31	19.84	19.75	-11	1,788	-0.61%
2020/12/07	0	0.00	10	18.98	18.80	-10	1,617	-0.62%
2020/12/04	0	0.00	5	19.15	19.20	-5	1,589	-0.31%
2020/12/03	7	19.94	3	19.93	19.70	4	1,583	0.25%
2020/12/01	0	0.00	75	19.29	19.00	-75	1,470	-5.10%
2020/11/30	76	19.91	91	19.65	19.75	-15	1,407	-1.07%
2020/11/27	65	19.80	61	19.65	19.80	4	1,337	0.30%
2020/11/26	91	19.59	6	18.74	19.65	85	1,113	7.64%
2020/11/25	0	0.00	4	18.00	17.90	-4	881	-0.45%
2020/11/24	0	0.00	1	17.65	17.65	-1	850	-0.12%
2020/11/23	0	0.00	2	17.73	17.55	-2	850	-0.24%
2020/11/18	1	17.35	1	17.40	17.50	0	842	0.00%
2020/11/17	0	0.00	1	17.15	17.15	-1	816	-0.12%
2020/11/12	0	0.00	1	17.35	17.40	-1	810	-0.12%
2020/11/10	0	0.00	10	16.85	16.85	-10	816	-1.22%
2020/11/09	1	16.65	0	0.00	16.85	1	799	0.13%
2020/11/06	1	16.50	0	0.00	16.60	1	802	0.12%
2020/10/05	0	0.00	1	17.15	17.35	-1	767	-0.13%
2020/09/28	0	0.00	1	17.05	17.05	-1	769	-0.13%
2020/09/21	0	0.00	1	17.00	16.95	-1	785	-0.13%
2020/09/16	0	0.00	7	16.75	16.80	-7	794	-0.88%
2020/09/09	3	17.00	0	0.00	17.15	3	810	0.37%
2020/09/08	2	17.30	0	0.00	17.10	2	804	0.25%
2020/09/07	4	17.26	3	17.77	17.65	1	778	0.13%
2020/08/31	0	0.00	1	17.40	17.40	-1	761	-0.13%
2020/08/26	0	0.00	2	17.48	17.40	-2	742	-0.27%
2020/08/25	0	0.00	1	17.00	16.95	-1	699	-0.14%
2020/08/19	10	17.25	25	17.21	17.05	-15	676	-2.22%
2020/08/18	0	0.00	1	16.85	16.95	-1	651	-0.15%
2020/08/17	0	0.00	30	17.02	17.05	-30	644	-4.66%
2020/08/13	2	16.25	2	16.15	16.20	0	586	0.00%
2020/08/03	1	15.55	0	0.00	15.50	1	605	0.17%
2020/07/23	0	0.00	1	15.70	15.70	-1	651	-0.15%
2020/07/22	1	15.80	0	0.00	15.85	1	654	0.15%
2020/07/21	2	15.98	0	0.00	16.00	2	645	0.31%
2020/07/14	1	15.85	0	0.00	15.90	1	666	0.15%
2020/07/10	10	16.05	0	0.00	16.05	10	676	1.48%
2020/07/06	10	16.40	0	0.00	16.45	10	670	1.49%
2020/07/03	0	0.00	1	17.05	17.00	-1	653	-0.15%
2020/07/02	0	0.00	2	16.85	17.00	-2	646	-0.31%
2020/06/29	1	16.65	0	0.00	16.65	1	652	0.15%
2020/06/24	1	16.70	0	0.00	16.70	1	647	0.15%
2020/06/19	8	16.75	0	0.00	16.75	8	652	1.23%
2020/06/18	12	16.70	0	0.00	16.65	12	639	1.88%
2020/06/17	0	0.00	2	16.30	16.35	-2	624	-0.32%
2020/06/11	0	0.00	3	16.40	16.15	-3	658	-0.46%
2020/06/10	0	0.00	2	16.60	16.60	-2	654	-0.31%
2020/06/05	0	0.00	5	16.45	16.60	-5	658	-0.76%
2020/06/04	0	0.00	5	16.45	16.30	-5	644	-0.78%
2020/06/03	0	0.00	30	16.24	16.30	-30	643	-4.66%
2020/06/02	0	0.00	11	16.00	16.00	-11	631	-1.74%
2020/06/01	0	0.00	5	16.00	15.95	-5	632	-0.79%
2020/05/28	3	15.82	5	16.05	15.75	-2	629	-0.32%
2020/05/25	6	15.65	0	0.00	15.70	6	637	0.94%
2020/05/22	8	15.68	0	0.00	15.75	8	637	1.26%
2020/05/19	15	15.65	0	0.00	15.65	15	630	2.38%
2020/05/13	0	0.00	1	15.15	15.30	-1	613	-0.16%
2020/05/06	0	0.00	6	16.02	15.80	-6	584	-1.03%
2020/04/30	0	0.00	116	16.10	16.10	-116	571	-20.32%	大賣/鉅額交易
2020/04/29	10	15.75	2	15.70	15.75	8	574	1.39%
2020/04/28	1	15.20	0	0.00	15.45	1	569	0.18%
2020/04/27	1	15.10	0	0.00	15.25	1	576	0.17%
2020/04/23	2	14.98	0	0.00	15.05	2	569	0.35%
2020/04/21	3	15.47	2	14.85	14.85	1	550	0.18%
2020/04/20	0	0.00	6	15.13	15.10	-6	528	-1.14%
2020/04/17	4	15.10	0	0.00	15.25	4	529	0.76%
2020/04/14	2	15.00	0	0.00	15.10	2	509	0.39%
2020/04/10	3	14.92	0	0.00	14.95	3	500	0.60%
2020/03/31	0	0.00	2	13.55	13.50	-2	475	-0.42%
2020/03/30	4	13.33	0	0.00	13.50	4	464	0.86%
2020/03/19	1	12.30	0	0.00	12.30	1	456	0.22%
2020/03/18	32	13.16	0	0.00	13.00	32	439	7.28%
2020/03/17	1	12.75	0	0.00	12.85	1	429	0.23%
2020/03/13	12	13.61	4	13.60	13.70	8	410	1.95%
2020/03/12	5	15.06	17	15.05	14.95	-12	392	-3.06%
2020/03/09	4	15.63	0	0.00	15.50	4	368	1.09%
2020/03/06	1	15.80	0	0.00	15.85	1	360	0.28%
2020/03/05	2	15.75	0	0.00	16.00	2	360	0.56%
2020/03/02	24	15.49	0	0.00	15.40	24	354	6.77%
2020/02/27	5	15.97	0	0.00	15.90	5	344	1.45%
2020/02/25	1	16.00	0	0.00	16.20	1	340	0.29%
2020/02/24	5	16.26	0	0.00	16.25	5	345	1.45%
2020/02/17	3	16.17	0	0.00	16.20	3	347	0.86%
2020/02/14	2	16.50	0	0.00	16.45	2	350	0.57%
2020/02/13	0	0.00	1	16.70	16.65	-1	348	-0.29%
2020/02/07	2	16.20	0	0.00	16.40	2	370	0.54%
2020/02/06	1	16.05	0	0.00	16.40	1	370	0.27%
2020/02/04	0	0.00	2	15.85	15.90	-2	376	-0.53%
2020/02/03	13	15.74	0	0.00	15.80	13	379	3.43%
2020/01/30	22	16.78	2	17.05	16.75	20	354	5.64%
2020/01/07	1	17.75	0	0.00	17.75	1	364	0.27%
2020/01/03	4	17.85	0	0.00	17.80	4	371	1.08%
2019/12/31	1	17.80	0	0.00	17.75	1	376	0.27%
2019/12/24	5	17.80	0	0.00	17.70	5	431	1.16%
2019/12/18	1	17.95	0.1	18.15	18.05	0.9	447	0.20%
2019/12/13	0	0.00	8	17.80	17.75	-8	470	-1.70%
2019/12/11	0	0.00	5	17.85	17.85	-5	483	-1.03%
2019/12/02	0	0.00	2	18.10	18.25	-2	522	-0.38%
2019/11/28	5	18.20	0	0.00	18.15	5	551	0.91%
2019/11/26	1	18.05	0	0.00	18.15	1	591	0.17%
2019/11/25	1	17.95	0	0.00	18.00	1	593	0.17%
2019/11/22	15	17.90	0	0.00	17.90	15	596	2.51%
2019/11/12	0	0.00	1	17.85	17.85	-1	690	-0.14%
2019/11/11	3	17.77	0	0.00	17.75	3	703	0.43%
2019/11/08	2	18.00	0	0.00	18.00	2	721	0.28%
2019/11/07	3	18.10	4	18.20	18.05	-1	728	-0.14%
2019/11/04	1	18.20	0	0.00	18.25	1	750	0.13%
2019/10/31	2	18.50	0	0.00	18.45	2	785	0.25%
2019/10/30	3	18.68	0	0.00	18.75	3	785	0.38%
2019/10/22	0	0.00	10	18.80	18.85	-10	945	-1.06%
2019/10/18	2	18.55	0	0.00	18.55	2	1,050	0.19%
2019/10/17	0	0.00	1	19.05	19.00	-1	1,097	-0.09%
2019/10/08	3	18.85	0	0.00	18.95	3	1,285	0.23%
2019/10/04	1	18.75	0	0.00	18.75	1	1,313	0.08%
2019/10/01	3	18.83	30	18.85	18.85	-27	1,361	-1.98%
2019/09/25	31	19.50	0	0.00	19.75	31	1,362	2.28%
2019/09/24	1	19.50	0	0.00	19.50	1	1,366	0.07%
2019/09/20	5	19.65	0	0.00	19.65	5	1,447	0.35%
2019/09/19	1	19.95	0	0.00	20.05	1	1,463	0.07%
2019/09/18	1	20.45	0	0.00	20.50	1	1,451	0.07%
2019/09/17	0	0.00	4	20.50	20.50	-4	1,455	-0.27%
2019/09/12	6	19.85	0	0.00	20.00	6	1,455	0.41%
2019/09/11	6	19.90	6	19.92	19.95	0	1,457	0.00%
2019/09/09	0	0.00	1	20.15	20.30	-1	1,450	-0.07%
2019/09/06	6	20.31	0	0.00	20.20	6	1,465	0.41%
2019/09/05	1	20.85	0	0.00	20.75	1	1,460	0.07%
2019/09/04	0	0.00	1	20.95	20.95	-1	1,457	-0.07%
2019/09/03	0	0.00	1	21.10	20.80	-1	1,459	-0.07%
2019/09/02	2	20.80	0	0.00	20.75	2	1,447	0.14%
2019/08/30	0	0.00	1	20.40	20.35	-1	1,445	-0.07%
2019/08/29	1	19.95	5	20.26	20.35	-4	1,441	-0.28%
2019/08/26	1	19.30	0	0.00	19.25	1	1,441	0.07%
2019/08/22	23	19.61	0	0.00	19.45	23	1,452	1.58%
2019/08/21	1	21.05	22	21.05	21.05	-21	1,439	-1.46%
2019/08/15	4	20.43	5	20.50	20.30	-1	1,412	-0.07%
2019/08/14	1	20.90	0	0.00	20.70	1	1,441	0.07%
2019/08/13	1	20.50	0	0.00	20.55	1	1,431	0.07%
2019/08/08	3	20.75	8	20.89	20.75	-5	1,415	-0.35%
2019/08/07	1	20.95	0	0.00	20.85	1	1,422	0.07%
2019/08/06	1	20.70	1	21.20	21.10	0	1,417	0.00%
2019/08/05	4	21.80	0	0.00	21.45	4	1,409	0.28%
2019/08/02	0	0.00	2	22.00	22.15	-2	1,398	-0.14%
2019/08/01	0	0.00	1	22.30	22.50	-1	1,406	-0.07%
2019/07/31	0	0.00	18	22.42	22.45	-18	1,412	-1.27%
2019/07/30	0	0.00	3	22.40	22.30	-3	1,470	-0.20%
2019/07/29	0	0.00	6	22.83	22.70	-6	1,494	-0.40%
2019/07/26	10	22.70	0	0.00	22.35	10	1,515	0.66%
2019/07/25	3	22.75	13	22.57	22.70	-10	1,514	-0.66%
2019/07/24	1	23.35	2	23.45	23.00	-1	1,528	-0.07%
2019/07/23	0	0.00	25	23.37	23.75	-25	1,536	-1.63%
2019/07/22	1	23.80	7	23.72	23.70	-6	1,505	-0.40%
2019/07/19	6	22.91	6	22.49	22.95	0	1,445	0.00%
2019/07/18	3	22.82	12	22.34	21.95	-9	1,396	-0.64%
2019/07/17	1	21.70	1	21.80	22.00	0	1,277	0.00%
2019/07/16	1	21.40	10	21.40	21.50	-9	1,257	-0.72%
2019/07/15	0	0.00	1	21.30	21.25	-1	1,254	-0.08%
2019/07/12	1	21.00	1	21.10	21.10	0	1,254	0.00%
2019/07/11	2	20.85	2	21.10	21.15	0	1,244	0.00%
2019/07/10	1	20.80	1	20.85	20.95	0	1,234	0.00%
2019/07/09	1	20.60	1	20.75	20.80	0	1,228	0.00%
2019/07/08	6	20.65	2	20.70	20.60	4	1,222	0.33%
2019/07/05	8	20.68	8	20.68	20.75	0	1,210	0.00%
2019/07/04	1	20.25	0	0.00	20.40	1	1,175	0.09%
2019/07/03	4	19.98	10	20.15	20.10	-6	1,163	-0.52%
2019/07/02	1	19.80	3	20.03	20.05	-2	1,158	-0.17%
2019/07/01	5	19.75	0	0.00	19.75	5	1,149	0.43%
2019/06/28	6	19.70	1	19.90	19.55	5	1,142	0.44%
2019/06/27	27	20.17	1	20.30	19.95	26	1,127	2.31%
2019/06/26	0	0.00	3	19.83	20.00	-3	1,078	-0.28%
2019/06/25	0	0.00	0	19.50	19.60	0	1,068	0.00%
2019/06/24	0	0.00	1	19.65	19.65	-1	1,068	-0.09%
2019/06/17	1	19.25	0	0.00	19.20	1	1,062	0.09%
2019/06/14	2	19.05	0	0.00	19.10	2	1,062	0.19%
2019/06/13	2	19.20	1	19.25	19.20	1	1,055	0.09%
2019/06/10	0	0.00	3	19.45	19.55	-3	1,042	-0.29%
2019/06/06	5	19.55	0	0.00	19.40	5	1,041	0.48%
2019/05/30	1	19.80	0	0.00	19.85	1	1,007	0.10%
2019/05/29	1	19.65	0	0.00	19.65	1	993	0.10%
2019/05/24	2	19.70	0	0.00	19.55	2	996	0.20%
2019/05/23	0	0.00	1	19.50	19.65	-1	991	-0.10%
2019/05/22	0	0.00	1	19.60	19.55	-1	984	-0.10%
2019/05/21	0	0.00	5	19.53	19.50	-5	994	-0.50%
2019/05/20	0	0.00	2	19.03	19.05	-2	962	-0.21%
2019/05/16	1	19.05	0	0.00	18.90	1	965	0.10%
2019/05/14	4	18.40	0	0.00	18.60	4	954	0.42%
2019/05/10	7	18.49	0	0.00	18.45	7	954	0.73%
2019/05/09	14	18.73	10.3	18.84	18.60	3.7	945	0.39%
2019/05/08	2	19.00	2	19.08	19.10	0	943	0.00%
2019/05/07	8	19.49	0	0.00	19.25	8	932	0.86%
2019/05/06	3	19.47	1	19.50	19.30	2	869	0.23%
2019/04/30	11	19.18	1	19.45	19.45	10	793	1.26%
2019/04/29	0.3	19.25	0	0.00	19.20	0.3	745	0.04%
2019/04/24	5	18.40	0	0.00	18.50	5	736	0.68%
2019/04/15	0	0.00	4	18.25	18.30	-4	724	-0.55%
2019/04/10	0	0.00	2	18.25	18.20	-2	735	-0.27%
2019/04/09	0	0.00	2	18.20	18.25	-2	723	-0.28%
2019/04/08	2	18.15	0	0.00	18.25	2	725	0.28%
2019/04/02	2	18.05	0	0.00	18.05	2	736	0.27%
2019/04/01	1	18.15	0	0.00	18.05	1	739	0.14%
2019/03/29	0	0.00	2	18.30	18.20	-2	739	-0.27%
2019/03/28	0	0.00	13	18.17	18.35	-13	727	-1.79%
2019/03/27	1	17.75	0	0.00	17.85	1	714	0.14%
2019/03/26	0	0.00	10	17.80	17.75	-10	730	-1.37%
2019/03/21	5	17.95	0	0.00	17.95	5	832	0.60%
2019/03/19	0	0.00	3	18.05	18.05	-3	844	-0.36%
2019/03/13	3	17.80	0	0.00	17.80	3	870	0.34%
2019/02/26	0	0.00	5	18.00	18.00	-5	1,166	-0.43%
2019/02/25	8	17.94	0.3	17.95	17.95	7.7	1,186	0.65%
2019/02/20	5	18.00	0	0.00	17.95	5	1,238	0.40%
2019/02/14	20	17.63	0	0.00	17.60	20	1,418	1.41%
2019/02/13	10	17.70	0	0.00	17.75	10	1,427	0.70%
2019/02/11	1	17.35	0	0.00	17.35	1	1,499	0.07%
2019/01/29	2	17.40	0	0.00	17.50	2	1,519	0.13%
2019/01/23	2	17.65	0	0.00	17.60	2	1,623	0.12%
2019/01/22	1	17.80	0	0.00	17.80	1	1,640	0.06%
2019/01/21	3	17.95	0	0.00	18.00	3	1,678	0.18%
2019/01/16	1	18.00	0	0.00	18.00	1	1,853	0.05%
2019/01/15	2	18.05	4	18.10	18.05	-2	1,881	-0.11%
2019/01/14	4	18.25	0	0.00	18.05	4	1,940	0.21%
2019/01/11	4	18.54	0	0.00	18.45	4	2,038	0.20%
2019/01/10	1	18.60	0	0.00	18.60	1	2,166	0.05%
2019/01/08	0	0.00	1	18.45	18.50	-1	2,549	-0.04%
2019/01/04	2	18.10	0	0.00	18.30	2	2,985	0.07%
2019/01/03	2	18.68	0	0.00	18.65	2	3,053	0.07%
2019/01/02	3	18.82	0	0.00	18.80	3	3,131	0.10%
2018/12/27	1	18.90	0	0.00	19.00	1	3,277	0.03%
2018/12/26	1	18.95	0	0.00	18.85	1	3,331	0.03%
2018/12/25	3	19.02	3	19.05	19.05	0	3,445	0.00%
2018/12/24	1	19.55	0	0.00	19.60	1	3,477	0.03%
2018/12/22	0	0.00	3	19.90	19.70	-3	3,529	-0.08%
2018/12/21	1	19.55	0	0.00	19.60	1	3,596	0.03%
2018/12/20	1	19.75	0	0.00	19.80	1	3,685	0.03%
2018/12/19	1	20.05	0	0.00	20.15	1	3,719	0.03%
2018/12/18	3	20.10	2	20.60	20.45	1	3,742	0.03%
2018/12/17	0	0.00	5	20.40	20.35	-5	3,707	-0.13%
2018/12/14	1	19.50	0	0.00	19.65	1	3,655	0.03%
2018/12/13	4	19.60	0	0.00	19.60	4	3,658	0.11%
2018/12/10	1	19.70	1	19.70	19.50	0	3,676	0.00%
2018/12/06	1	19.40	10	19.35	19.35	-9	3,691	-0.24%
2018/12/04	3	20.00	2	20.05	19.75	1	3,693	0.03%
2018/12/03	1	20.30	0	0.00	20.25	1	3,685	0.03%
2018/11/30	0	0.00	1	19.80	19.80	-1	3,647	-0.03%
2018/11/29	2	19.60	7	19.91	19.70	-5	3,649	-0.14%
2018/11/28	10	19.88	4	19.80	19.75	6	3,633	0.17%
2018/11/27	4	18.89	0	0.00	19.00	4	3,563	0.11%
2018/11/26	0	0.00	15	18.85	18.95	-15	3,552	-0.42%
2018/11/23	0	0.00	5	18.40	18.35	-5	3,517	-0.14%
2018/11/21	5	18.85	0	0.00	19.10	5	3,509	0.14%
2018/11/20	2	19.25	6	19.17	19.10	-4	3,529	-0.11%
2018/11/19	3	19.40	3	19.30	19.45	0	3,557	0.00%
2018/11/16	14	19.00	3	19.10	19.35	11	3,673	0.30%
2018/11/15	4	18.51	0	0.00	18.60	4	3,628	0.11%
2018/11/13	2	17.75	0	0.00	18.20	2	3,569	0.06%
2018/11/12	6	18.15	0	0.00	18.20	6	3,555	0.17%
2018/11/09	27	18.08	1	18.60	18.05	26	3,556	0.73%
2018/11/07	1	19.55	0	0.00	19.40	1	3,534	0.03%
2018/10/26	0	0.00	5	21.01	20.10	-5	3,525	-0.14%
2018/10/25	0	0.00	6	20.47	20.70	-6	3,489	-0.17%
2018/10/24	0	0.00	2	21.70	21.30	-2	3,446	-0.06%
2018/10/22	3	22.85	8	22.15	22.30	-5	3,481	-0.14%
2018/10/19	4	23.15	0	0.00	22.45	4	3,512	0.11%
2018/10/18	6	22.61	10	22.88	23.20	-4	3,458	-0.12%
2018/10/17	1	22.80	0	0.00	22.70	1	3,434	0.03%
2018/10/16	6	23.35	10	23.13	22.65	-4	3,311	-0.12%
2018/10/15	13	22.29	6	22.75	23.00	7	3,053	0.23%
2018/10/12	3	20.90	0	0.00	20.95	3	2,696	0.11%
2018/10/08	2	21.00	1	21.05	21.05	1	2,512	0.04%
2018/10/05	3	20.10	0	0.00	20.00	3	2,423	0.12%
2018/10/04	0	0.00	2	21.15	21.15	-2	2,366	-0.08%
2018/10/03	4	20.80	4	20.70	21.00	0	2,309	0.00%
2018/10/02	5	20.35	6	20.26	20.35	-1	2,188	-0.05%
2018/09/25	0	0.00	1	19.15	19.20	-1	1,870	-0.05%
2018/09/21	0	0.00	10	18.70	18.55	-10	1,830	-0.55%
2018/09/19	0	0.00	1	18.10	18.25	-1	1,808	-0.06%
2018/09/11	10	17.60	10	17.45	17.75	0	1,735	0.00%
2018/09/10	14	17.84	0	0.00	17.50	14	1,734	0.81%
2018/09/07	1	17.60	0	0.00	17.75	1	1,716	0.06%
2018/09/06	1	17.45	0	0.00	17.50	1	1,710	0.06%
2018/09/05	1	17.90	0	0.00	18.00	1	1,685	0.06%
2018/08/31	1	18.45	0	0.00	18.45	1	1,724	0.06%
2018/08/24	1	19.40	0	0.00	19.40	1	1,635	0.06%
2018/08/23	0	0.00	1	21.45	20.15	-1	1,591	-0.06%
2018/08/22	0	0.00	1	20.30	20.45	-1	1,449	-0.07%
2018/08/17	0	0.00	2	19.60	19.65	-2	1,359	-0.15%
2018/08/15	3	19.75	5	19.72	19.60	-2	1,330	-0.15%
2018/08/13	1	18.50	0	0.00	18.30	1	1,265	0.08%
2018/08/10	2	19.70	1	19.85	19.70	1	1,220	0.08%
2018/08/08	1	19.95	15	19.90	19.90	-14	1,217	-1.15%
2018/08/03	0	0.00	5	19.62	19.90	-5	1,114	-0.45%
2018/08/02	3	19.55	1	19.80	19.20	2	1,105	0.18%
2018/08/01	2	19.80	1	19.85	19.45	1	1,072	0.09%
2018/07/31	3	19.30	0	0.00	19.30	3	1,060	0.28%
2018/07/30	8	20.14	6	20.30	19.60	2	1,032	0.19%
2018/07/27	5	19.45	0	0.00	19.70	5	926	0.54%
2018/07/26	13	19.37	27	19.15	19.50	-14	884	-1.58%
2018/07/25	10	18.85	7	18.79	18.45	3	855	0.35%
2018/07/24	15	18.63	13	18.88	18.75	2	843	0.24%
2018/07/19	0	0.00	15	17.45	17.40	-15	754	-1.99%
2018/07/18	10	17.43	1	17.50	17.45	9	780	1.15%
2018/07/17	0	0.00	5	17.60	17.50	-5	775	-0.64%
2018/07/16	5	16.70	0	0.00	16.70	5	724	0.69%
2018/07/11	1	16.50	0	0.00	16.50	1	723	0.14%
2018/06/26	1	16.45	0	0.00	16.55	1	775	0.13%
2018/06/22	0	0.00	1	16.60	16.65	-1	769	-0.13%
2018/06/14	0	0.00	3	17.77	17.40	-3	768	-0.39%
2018/06/12	1	17.60	1	17.55	17.50	0	759	0.00%
2018/06/08	3	17.58	11	17.55	17.35	-8	738	-1.08%
2018/06/04	3	17.03	0	0.00	17.00	3	707	0.42%
2018/05/31	2	16.70	0	0.00	16.85	2	696	0.29%
2018/05/24	0	0.00	1	16.85	16.80	-1	693	-0.14%
2018/05/16	0	0.00	1	16.95	16.60	-1	704	-0.14%
2018/05/09	0	0.00	1	16.80	16.90	-1	700	-0.14%
2018/05/02	3	17.55	4	17.83	17.05	-1	679	-0.15%
2018/04/30	0	0.00	6	16.90	17.00	-6	611	-0.98%
2018/04/23	0	0.00	3	16.50	16.45	-3	529	-0.57%
2018/04/17	0	0.00	10	15.75	15.75	-10	536	-1.86%
2018/04/16	5	16.15	0	0.00	15.95	5	547	0.91%
2018/04/13	10	16.35	0	0.00	16.20	10	554	1.80%
2018/04/11	1	16.00	0	0.00	16.05	1	553	0.18%
2018/04/09	5	16.00	0	0.00	15.60	5	564	0.89%
2018/04/02	0	0.00	1	15.85	15.90	-1	579	-0.17%
2018/03/31	0	0.00	2	15.40	15.70	-2	582	-0.34%
2018/03/30	2	15.10	2	15.00	15.05	0	569	0.00%
2018/03/27	0	0.00	100	15.18	15.15	-100	612	-16.32%
2018/03/26	2	15.15	65	15.00	15.05	-63	627	-10.04%
2018/03/23	1	15.25	0	0.00	15.15	1	624	0.16%
2018/03/21	0	0.00	10	15.80	15.80	-10	636	-1.57%
2018/03/20	176	16.07	0	0.00	16.05	176	645	27.28%	大買/鉅額交易
2018/03/19	1	16.10	0	0.00	16.05	1	653	0.15%
2018/03/16	0.4	16.00	0	0.00	16.00	0.4	660	0.06%
2018/03/15	0	0.00	15	16.00	16.10	-15	681	-2.20%
2018/03/13	1.1	15.60	0	0.00	15.60	1.1	692	0.16%
2018/03/09	1	15.50	0	0.00	15.50	1	775	0.13%
2018/03/08	0.5	15.50	0	0.00	15.50	0.5	880	0.06%
2018/02/27	5	15.80	7	15.78	15.70	-2	1,186	-0.17%
2018/02/23	0	0.00	15	15.40	15.45	-15	1,188	-1.26%
2018/02/22	5	15.40	0	0.00	15.35	5	1,187	0.42%
2018/02/12	15	14.80	0	0.00	14.65	15	1,189	1.26%
2018/02/09	0	0.00	4	14.46	14.55	-4	1,185	-0.34%
2018/02/08	0	0.00	5	14.85	14.90	-5	1,173	-0.43%
2018/02/07	10	15.00	0	0.00	14.90	10	1,184	0.84%
2018/02/06	7	14.74	10	15.03	14.70	-3	1,184	-0.25%
2018/01/31	0	0.00	2	16.50	16.50	-2	1,154	-0.17%
2018/01/23	0	0.00	1	16.85	16.90	-1	1,144	-0.09%
2018/01/10	6	16.68	2	16.70	16.70	4	1,202	0.33%
2018/01/09	3	16.83	0	0.00	16.80	3	1,189	0.25%
2018/01/08	0	0.00	5	16.90	16.85	-5	1,180	-0.42%
2018/01/04	1	16.55	25	16.56	16.50	-24	1,174	-2.04%
2018/01/03	1	16.70	25	16.69	16.65	-24	1,172	-2.05%
2018/01/02	5	16.65	25	16.95	17.10	-20	1,167	-1.71%