台航 (2617)-臺銀-民權券商分點個股進出

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
35.10
漲跌
▲0.30
漲幅
+0.86%
成交量
1,147張
產業
上市航運類股
469人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台航 (2617)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/22	25	35.04	0	0.00	34.80	25	2,062	1.21%
2024/04/17	0	0.00	2	34.35	34.25	-2	2,006	-0.10%
2024/04/16	2	34.00	0	0.00	34.00	2	2,038	0.10%
2024/04/12	0	35.20	1	35.05	35.15	-1	2,110	-0.05%
2024/04/11	5	34.98	3	34.80	34.95	2	2,164	0.09%
2024/04/09	10	34.85	5	34.75	34.80	5	2,300	0.22%
2024/04/01	0	0.00	1	34.80	34.70	-1	2,350	-0.04%
2024/03/27	0	0.00	0	34.95	34.90	0	2,479	0.00%
2024/03/22	0	0.00	1	35.00	34.85	-1	2,630	-0.04%
2024/03/18	0.2	34.75	0.3	34.86	34.90	-0.1	2,841	0.00%
2024/03/14	3	36.10	2.1	36.53	36.15	0.9	2,858	0.03%
2024/03/12	0	36.10	3	36.00	36.25	-3	2,971	-0.10%
2024/03/11	0.2	35.55	7	35.51	35.70	-6.8	3,085	-0.22%
2024/03/08	0.3	34.65	0	0.00	35.20	0.3	3,765	0.01%
2024/03/07	0.2	34.90	2	34.85	35.00	-1.8	4,019	-0.04%
2024/03/06	0	0.00	1	35.40	35.25	-1	4,135	-0.02%
2024/03/05	1	35.50	0	0.00	35.55	1	4,158	0.02%
2024/03/04	0.2	35.00	2	35.30	35.50	-1.8	4,159	-0.04%
2024/03/01	2.4	35.33	4	35.15	35.35	-1.6	4,255	-0.04%
2024/02/29	1.8	35.64	0	0.00	35.45	1.8	4,256	0.04%
2024/02/27	2.7	34.81	0	0.00	34.60	2.7	4,184	0.06%
2024/02/26	0.3	35.22	0	0.00	35.20	0.3	4,109	0.01%
2024/02/23	3	35.37	0	0.00	35.05	3	4,054	0.07%
2024/02/22	2	35.25	20	35.43	35.50	-18	3,989	-0.45%
2024/02/21	17.2	34.98	9	34.51	34.75	8.2	3,847	0.21%
2024/02/19	0	0.00	4	32.65	32.70	-4	3,601	-0.11%
2024/02/02	3	31.98	5	32.10	31.95	-2	3,602	-0.06%
2024/02/01	0	0.00	1	32.40	32.30	-1	3,601	-0.03%
2024/01/31	1	32.10	5	32.05	32.35	-4	3,619	-0.11%
2024/01/29	0	0.00	1.1	32.36	32.50	-1.1	3,629	-0.03%
2024/01/24	0.1	32.30	0.1	32.25	32.25	0.1	3,635	0.00%
2024/01/23	0	0.00	1	32.05	32.15	-1	3,650	-0.03%
2024/01/19	0	0.00	0.2	32.10	32.10	-0.2	3,641	0.00%
2024/01/18	1	31.45	0	0.00	31.75	1	3,628	0.03%
2024/01/17	0	0.00	0.3	31.34	31.40	-0.3	3,618	-0.01%
2024/01/16	1	31.50	10	31.55	31.55	-9	3,607	-0.25%
2024/01/11	4	31.84	0	0.00	31.90	4	3,608	0.11%
2024/01/09	3	32.65	4	32.65	32.65	-1	3,590	-0.03%
2024/01/08	2	34.05	1	34.30	34.20	1	3,515	0.03%
2024/01/05	0	0.00	2	34.10	34.80	-2	3,472	-0.06%
2024/01/04	1	34.50	3	34.30	34.35	-2	3,415	-0.06%
2024/01/02	0	0.00	1	33.65	33.40	-1	3,299	-0.03%
2023/12/28	3	32.95	0	0.00	32.95	3	3,253	0.09%
2023/12/25	5	33.04	2	32.75	32.70	3	3,211	0.09%
2023/12/22	7	33.98	0	0.00	33.95	7	3,163	0.22%
2023/12/21	25	34.04	4	34.26	34.25	21	3,115	0.67%
2023/12/20	0	0.00	1	33.50	33.55	-1	3,018	-0.03%
2023/12/18	55	32.93	49	33.39	33.50	6	3,000	0.20%
2023/12/14	2	32.45	0	0.00	32.45	2	3,010	0.07%
2023/12/13	1	33.10	0	0.00	33.10	1	2,998	0.03%
2023/12/12	5	33.29	3	33.20	33.15	2	3,037	0.07%
2023/12/11	2.2	33.42	0	0.00	33.20	2.2	3,034	0.07%
2023/12/08	0.2	33.90	0	0.00	33.65	0.2	2,985	0.01%
2023/12/07	7	33.95	0	0.00	33.95	7	2,922	0.24%
2023/12/06	30	34.99	17	35.31	35.50	13	2,807	0.46%
2023/12/05	48	36.90	20	37.29	36.05	28	2,630	1.06%
2023/12/04	9	34.37	26	34.79	35.35	-17	1,913	-0.89%
2023/12/01	4	32.40	2	32.45	32.15	2	1,618	0.12%
2023/11/30	7	31.38	3	31.45	31.30	4	1,476	0.27%
2023/11/29	0	0.00	0.1	31.00	30.85	-0.1	1,438	-0.01%
2023/11/28	8.3	31.16	1	31.05	31.00	7.3	1,408	0.52%
2023/11/23	6	29.50	0	0.00	29.40	6	1,239	0.48%
2023/11/22	0	0.00	1	29.30	29.25	-1	1,248	-0.08%
2023/11/14	0	0.00	0.1	29.00	28.90	-0.1	1,580	-0.01%
2023/11/13	2	29.00	0	0.00	29.00	2	1,614	0.12%
2023/11/08	0	0.00	4	28.75	28.60	-4	1,620	-0.25%
2023/10/26	10	28.25	0	0.00	28.35	10	1,604	0.62%
2023/10/24	1	27.95	0	0.00	28.35	1	1,639	0.06%
2023/10/12	1	28.80	0	0.00	29.10	1	1,705	0.06%
2023/10/02	1	28.95	5	28.85	28.95	-4	1,771	-0.23%
2023/09/22	1	29.50	1	29.50	29.60	0	1,873	0.00%
2023/09/20	1	31.55	5.1	31.11	30.70	-4.1	1,819	-0.23%
2023/09/19	1	30.30	1.1	30.83	30.10	-0.1	1,699	-0.01%
2023/09/15	3	29.43	6	29.65	29.60	-3	1,605	-0.19%
2023/09/14	0	0.00	2	28.43	28.65	-2	1,524	-0.13%
2023/09/12	1	27.65	0	0.00	27.70	1	1,519	0.07%
2023/09/08	5	28.05	4	28.05	27.90	1	1,555	0.06%
2023/09/04	3	28.60	3	28.55	28.50	0	1,593	0.00%
2023/08/31	0	0.00	0	28.35	28.30	0	1,612	0.00%
2023/08/30	0	28.40	0	0.00	28.35	0	1,616	0.00%
2023/08/29	0	0.00	2	28.25	28.25	-2	1,618	-0.12%
2023/08/25	0	0.00	0.1	28.47	28.35	-0.1	1,620	-0.01%
2023/08/24	4.1	28.63	1	28.75	28.55	3.1	1,615	0.19%
2023/08/22	0	0.00	0	29.25	29.25	0	1,598	0.00%
2023/08/21	12	29.05	3	29.28	29.10	9	1,570	0.57%
2023/08/18	8	30.64	27.2	30.51	30.50	-19.2	1,499	-1.28%
2023/08/17	1	27.80	14	27.77	28.10	-13	1,287	-1.01%
2023/08/14	0	0.00	1	26.35	26.30	-1	1,231	-0.08%
2023/08/11	1	26.85	0	0.00	26.85	1	1,222	0.08%
2023/08/10	1	26.70	0	0.00	26.80	1	1,223	0.08%
2023/08/09	3	26.95	0	0.00	26.85	3	1,211	0.25%
2023/08/08	1	27.25	0	0.00	27.25	1	1,191	0.08%
2023/08/07	1	27.40	0	0.00	27.50	1	1,189	0.08%
2023/08/02	10	27.33	0	0.00	27.25	10	1,199	0.83%
2023/07/28	2	28.45	0	0.00	28.05	2	1,198	0.17%
2023/07/27	1	27.40	3.4	27.56	27.70	-2.4	1,187	-0.20%
2023/07/25	4	26.91	0	0.00	27.05	4	1,174	0.34%
2023/07/24	1	27.30	0	0.00	27.30	1	1,159	0.09%
2023/07/21	0	0.00	0.5	28.30	28.15	-0.5	1,150	-0.04%
2023/07/19	8	30.59	0	0.00	30.55	8	1,140	0.70%
2023/07/17	2	30.55	1	30.85	30.80	1	1,092	0.09%
2023/07/14	7	30.72	0	0.00	30.65	7	1,082	0.65%
2023/07/12	1	31.00	1	31.50	30.70	0	1,077	0.00%
2023/07/10	6	31.32	0	0.00	31.20	6	1,056	0.57%
2023/07/07	2	31.15	0	0.00	31.20	2	1,031	0.19%
2023/07/05	5	31.75	0	0.00	31.70	5	1,040	0.48%
2023/07/04	3	31.93	0	0.00	31.65	3	1,049	0.29%
2023/07/03	1	31.20	1	31.50	31.75	0	1,028	0.00%
2023/06/30	1	30.40	0	0.00	30.50	1	976	0.10%
2023/06/19	0	0.00	1	30.65	30.60	-1	1,098	-0.09%
2023/06/16	0.1	31.25	0	0.00	31.05	0.1	1,104	0.00%
2023/06/15	10	31.05	0	0.00	31.10	10	1,102	0.91%
2023/06/14	0	0.00	1	30.85	30.80	-1	1,114	-0.09%
2023/06/08	0	0.00	2	30.30	30.20	-2	1,226	-0.16%
2023/06/07	0	0.00	5	29.95	29.95	-5	1,316	-0.38%
2023/06/05	2	29.25	0	0.00	29.25	2	1,469	0.14%
2023/06/02	1	29.05	14	29.07	29.10	-13	1,623	-0.80%
2023/06/01	7	28.85	0	0.00	28.85	7	1,674	0.42%
2023/05/31	7	29.00	0	0.00	29.00	7	1,749	0.40%
2023/05/23	5	30.25	2	30.25	30.20	3	2,200	0.14%
2023/05/22	10	30.25	0	0.00	30.20	10	2,207	0.45%
2023/05/17	0	0.00	4	30.18	30.15	-4	2,206	-0.18%
2023/05/10	3	30.27	0	0.00	30.40	3	2,223	0.13%
2023/05/09	0	0.00	2	29.60	29.60	-2	2,220	-0.09%
2023/05/08	2	30.15	10	30.13	30.05	-8	2,212	-0.36%
2023/04/28	0	0.00	6	31.50	31.50	-6	2,234	-0.27%
2023/04/25	0	0.00	1	31.20	31.05	-1	2,234	-0.04%
2023/04/24	1	31.35	2	31.50	31.65	-1	2,230	-0.04%
2023/04/21	0	0.00	10	31.19	31.15	-10	2,240	-0.45%
2023/04/19	0	0.00	1	32.35	32.20	-1	2,226	-0.04%
2023/04/18	1	32.70	0	0.00	32.55	1	2,229	0.04%
2023/04/17	0	0.00	1	32.85	32.90	-1	2,239	-0.04%
2023/04/10	1	32.65	1	32.65	32.40	0	2,240	0.00%
2023/04/07	0	0.00	7	31.80	32.20	-7	2,218	-0.32%
2023/03/28	4	31.15	0	0.00	31.00	4	2,381	0.17%
2023/03/27	1	31.45	2	31.60	31.50	-1	2,422	-0.04%
2023/03/24	0	0.00	1	30.85	30.85	-1	2,456	-0.04%
2023/03/23	11	31.40	0	0.00	30.90	11	2,457	0.45%
2023/03/15	1	33.40	1	33.60	33.15	0	2,335	0.00%
2023/03/13	1	33.35	1	33.45	33.40	0	2,270	0.00%
2023/03/10	5	34.27	2	34.03	33.75	3	2,230	0.13%
2023/03/09	11	34.46	11.3	34.37	34.30	-0.3	2,144	-0.01%
2023/03/08	12	33.50	7	33.55	33.55	5	2,054	0.24%
2023/03/07	31	33.60	33	33.55	33.85	-2	1,981	-0.10%
2023/03/06	0	0.00	76	31.93	31.95	-76	1,855	-4.09%
2023/03/03	11	31.76	19	31.83	32.10	-8	1,825	-0.44%
2023/03/02	5	31.00	17	31.12	31.25	-12	1,743	-0.69%
2023/03/01	17	29.72	39	29.85	29.85	-22	1,635	-1.34%
2023/02/24	13	29.78	19.5	29.90	30.00	-6.5	1,533	-0.42%
2023/02/23	12	29.11	9	28.89	28.85	3	1,399	0.21%
2023/02/22	6	27.70	45	27.79	27.80	-39	1,295	-3.01%
2023/02/21	2	27.25	5	27.51	27.55	-3	1,271	-0.24%
2023/02/20	9	27.13	0	0.00	27.15	9	1,267	0.71%
2023/02/17	1	26.95	0	0.00	26.95	1	1,270	0.08%
2023/02/16	34	27.05	0	0.00	27.10	34	1,288	2.64%
2023/02/14	20	26.90	0	0.00	27.15	20	1,315	1.52%
2023/02/13	11	26.71	1	26.65	26.80	10	1,320	0.76%
2023/02/10	0	0.00	10	26.90	26.95	-10	1,352	-0.74%
2023/02/09	1	27.20	13	27.27	27.20	-12	1,357	-0.88%
2023/02/08	0	0.00	1	27.05	27.10	-1	1,358	-0.07%
2023/02/07	17	26.89	0	0.00	26.95	17	1,357	1.25%
2023/02/06	1	27.05	3	27.10	27.05	-2	1,362	-0.15%
2023/02/03	2	27.30	0	0.00	27.20	2	1,364	0.15%
2023/02/02	0	0.00	4	27.05	27.30	-4	1,360	-0.29%
2023/02/01	2	26.75	0	0.00	26.80	2	1,342	0.15%
2023/01/31	7	26.42	2	26.40	26.45	5	1,334	0.37%
2023/01/30	0	0.00	1	26.20	26.25	-1	1,322	-0.08%
2023/01/17	18	26.06	0	0.00	26.15	18	1,315	1.37%
2023/01/16	2	25.95	0	0.00	26.00	2	1,310	0.15%
2023/01/12	0.3	25.95	0	0.00	26.05	0.3	1,327	0.02%
2023/01/11	2	26.20	3	26.28	26.25	-1	1,325	-0.08%
2023/01/10	0	0.00	1	26.10	25.90	-1	1,317	-0.08%
2023/01/09	3	25.90	0	0.00	25.90	3	1,326	0.23%
2023/01/06	2	25.73	1	25.85	25.85	1	1,332	0.08%
2023/01/05	9	26.08	0	0.00	25.85	9	1,355	0.66%
2023/01/04	38	26.26	0	0.00	26.15	38	1,337	2.84%
2022/12/30	2	26.85	0	0.00	26.90	2	1,337	0.15%
2022/12/29	0	0.00	2	26.10	26.30	-2	1,340	-0.15%
2022/12/28	0	0.00	2	26.70	26.35	-2	1,351	-0.15%
2022/12/22	14	27.90	11	27.66	27.60	3	1,373	0.22%
2022/12/21	2	27.00	0	0.00	27.00	2	1,268	0.16%
2022/12/19	2	26.50	0	0.00	26.65	2	1,267	0.16%
2022/12/16	0	0.00	3	27.65	27.30	-3	1,276	-0.23%
2022/12/15	1	26.85	0	0.00	26.90	1	1,252	0.08%
2022/12/09	0	0.00	22	26.59	26.65	-22	1,336	-1.65%
2022/12/08	2	25.90	10	26.25	26.25	-8	1,401	-0.57%
2022/12/01	7	26.89	6	26.87	26.70	1	1,458	0.07%
2022/11/30	2	26.45	2	26.40	26.45	0	1,440	0.00%
2022/11/28	0	0.00	2	26.30	26.00	-2	1,450	-0.14%
2022/11/25	4	25.68	7	25.84	25.80	-3	1,429	-0.21%
2022/11/24	3	25.50	0	0.00	25.50	3	1,415	0.21%
2022/11/23	2	25.20	0	0.00	25.20	2	1,417	0.14%
2022/11/16	0	0.00	23	25.82	25.50	-23	1,445	-1.59%
2022/11/15	4	25.63	19	25.70	25.60	-15	1,442	-1.04%
2022/11/14	1	25.40	3	25.50	25.65	-2	1,439	-0.14%
2022/11/11	0	0.00	1	25.45	25.15	-1	1,440	-0.07%
2022/11/09	1	25.00	2	25.10	25.05	-1	1,430	-0.07%
2022/11/04	1	23.50	0	0.00	23.70	1	1,435	0.07%
2022/11/03	0	0.00	2	23.18	23.25	-2	1,479	-0.14%
2022/10/31	3.2	23.31	0	0.00	23.25	3.2	1,477	0.22%
2022/10/27	2	23.90	0	0.00	24.15	2	1,482	0.13%
2022/10/25	0	0.00	1	24.05	24.00	-1	1,496	-0.07%
2022/10/21	0	0.00	2	23.75	23.60	-2	1,515	-0.13%
2022/10/19	0	0.00	1	24.70	24.35	-1	1,518	-0.07%
2022/10/18	0	0.00	1	24.30	24.35	-1	1,532	-0.07%
2022/10/17	1	23.20	0	0.00	23.85	1	1,563	0.06%
2022/10/13	1.1	24.00	0	0.00	23.60	1.1	1,626	0.06%
2022/10/12	0	0.00	1	24.85	24.85	-1	1,622	-0.06%
2022/10/07	5	26.50	0	0.00	26.15	5	1,626	0.31%
2022/10/05	3	26.40	1	26.50	26.40	2	1,662	0.12%
2022/10/04	0	0.00	2	25.88	26.05	-2	1,676	-0.12%
2022/09/30	0	0.00	3	24.33	24.70	-3	1,681	-0.18%
2022/09/29	5	24.98	3	25.40	24.85	2	1,677	0.12%
2022/09/28	1	25.20	0	0.00	24.55	1	1,683	0.06%
2022/09/27	3	26.40	0	0.00	26.45	3	1,662	0.18%
2022/09/26	0	0.00	3	27.05	26.65	-3	1,662	-0.18%
2022/09/23	5	28.89	10	28.39	28.25	-5	1,662	-0.30%
2022/09/21	0	0.00	4	28.50	28.15	-4	1,606	-0.25%
2022/09/19	0	0.00	10	27.15	27.10	-10	1,615	-0.62%
2022/09/15	0	0.00	6	28.38	28.40	-6	1,656	-0.36%
2022/09/14	0	0.00	4	27.40	27.35	-4	1,641	-0.24%
2022/09/13	5	26.75	0	0.00	26.60	5	1,641	0.30%
2022/09/08	0.1	25.85	0	0.00	25.85	0.1	1,736	0.01%
2022/09/07	1	26.00	0	0.00	25.95	1	1,769	0.06%
2022/09/06	1	26.10	0	0.00	26.10	1	1,757	0.06%
2022/09/02	0.3	26.45	0	0.00	26.20	0.3	1,821	0.01%
2022/09/01	1	26.80	0	0.00	26.80	1	1,814	0.06%
2022/08/30	11	27.39	0	0.00	27.40	11	1,827	0.60%
2022/08/29	4	27.48	0	0.00	27.45	4	1,827	0.22%
2022/08/23	1	28.50	0	0.00	28.60	1	1,895	0.05%
2022/08/19	2	29.50	0	0.00	29.40	2	1,985	0.10%
2022/08/18	2	29.65	3	29.55	29.65	-1	2,087	-0.05%
2022/08/15	1	29.25	0	0.00	29.70	1	2,284	0.04%
2022/08/12	0	0.00	3	29.10	29.60	-3	2,290	-0.13%
2022/08/11	12	29.19	11	29.12	29.05	1	2,316	0.04%
2022/08/10	0	0.00	35	28.89	29.10	-35	2,309	-1.52%
2022/08/09	10	27.80	0	0.00	27.80	10	2,289	0.44%
2022/08/05	21	27.75	0	0.00	27.80	21	2,339	0.90%
2022/08/04	3	27.30	0	0.00	27.20	3	2,390	0.13%
2022/08/03	0	0.00	3	28.30	27.70	-3	2,408	-0.12%
2022/07/29	3	28.75	0	0.00	28.75	3	2,563	0.12%
2022/07/28	10	28.90	10	28.55	28.55	0	2,642	0.00%
2022/07/25	0	0.00	3	28.30	28.30	-3	3,082	-0.10%
2022/07/21	8	28.65	3	28.38	28.00	5	3,129	0.16%
2022/07/20	0	0.00	3	27.35	27.40	-3	3,133	-0.10%
2022/07/15	3	26.15	0	0.00	26.10	3	3,442	0.09%
2022/07/13	3	27.80	0	0.00	27.95	3	3,876	0.08%
2022/07/12	4	27.35	0	0.00	27.20	4	3,878	0.10%
2022/07/06	0	0.00	4	28.46	28.05	-4	3,955	-0.10%
2022/07/05	3	28.25	0	0.00	28.25	3	4,013	0.07%
2022/07/04	1	27.50	0	0.00	27.50	1	4,022	0.02%
2022/07/01	0	0.00	2	28.70	27.05	-2	4,030	-0.05%
2022/06/27	2	30.70	0	0.00	31.15	2	4,038	0.05%
2022/06/24	0	0.00	2	29.15	29.05	-2	4,014	-0.05%
2022/06/23	0.2	28.45	0	0.00	28.25	0.2	3,997	0.01%
2022/06/22	0.1	29.00	0	0.00	28.65	0.1	3,961	0.00%
2022/06/20	7	30.27	3	30.97	29.50	4	3,901	0.10%
2022/06/16	11	33.62	0	0.00	33.30	11	3,810	0.29%
2022/06/15	1	34.05	0	0.00	34.00	1	3,793	0.03%
2022/06/14	0	0.00	1	34.80	34.45	-1	3,818	-0.03%
2022/06/13	11	35.06	0	0.00	34.95	11	3,855	0.29%
2022/06/09	10	36.67	0	0.00	36.80	10	4,105	0.24%
2022/06/08	0	0.00	3	37.60	37.35	-3	4,189	-0.07%
2022/06/06	3	37.15	1.3	37.31	37.15	1.7	4,673	0.04%
2022/06/02	0	0.00	6	37.52	37.35	-6	4,711	-0.13%
2022/06/01	12	37.55	12.2	37.43	37.30	-0.2	4,814	0.00%
2022/05/30	16	37.88	11	37.87	37.85	5	5,023	0.10%
2022/05/27	0	0.00	3.5	37.73	37.75	-3.5	5,214	-0.07%
2022/05/26	1	38.00	11	37.77	37.80	-10	5,552	-0.18%
2022/05/25	0	0.00	1.1	36.72	36.90	-1.1	5,826	-0.02%
2022/05/24	0	0.00	1.1	36.34	36.15	-1.1	5,823	-0.02%
2022/05/23	1	35.85	1.6	35.75	35.70	-0.6	5,800	-0.01%
2022/05/20	1	34.55	0.4	34.64	34.30	0.6	5,765	0.01%
2022/05/19	1.1	33.56	0	0.00	33.85	1.1	5,912	0.02%
2022/05/18	2	34.78	0	0.00	34.65	2	5,928	0.03%
2022/05/17	0.2	34.72	0	0.00	34.45	0.2	5,920	0.00%
2022/05/16	1	34.60	5	35.05	35.15	-4	5,894	-0.07%
2022/05/13	7	35.41	2	35.30	35.20	5	5,874	0.09%
2022/05/12	0	0.00	5	36.75	35.00	-5	5,865	-0.09%
2022/05/11	3	36.77	3	36.50	36.05	0	5,827	0.00%
2022/05/10	8.1	36.54	0	0.00	36.45	8.1	5,829	0.14%
2022/05/09	2	36.53	0	0.00	36.40	2	5,782	0.03%
2022/05/06	1	37.85	10	37.76	37.80	-9	5,754	-0.16%
2022/05/05	3	38.10	2	38.00	38.15	1	5,736	0.02%
2022/05/04	23	38.38	22	38.30	37.95	1	5,665	0.02%
2022/05/03	7	36.69	3	36.62	36.95	4	5,519	0.07%
2022/04/29	9	38.27	7.1	38.01	37.75	1.9	5,440	0.03%
2022/04/28	2	36.08	1	35.90	36.20	1	5,269	0.02%
2022/04/27	1.1	35.52	1	35.45	35.45	0.1	5,215	0.00%
2022/04/26	0	0.00	2	37.20	36.05	-2	5,199	-0.04%
2022/04/25	3	36.35	0	0.00	36.40	3	5,137	0.06%
2022/04/22	17	38.47	8	38.77	38.70	9	5,069	0.18%
2022/04/21	7	38.79	3	39.10	39.00	4	4,998	0.08%
2022/04/20	30	38.39	26.1	38.95	38.40	3.9	4,826	0.08%
2022/04/19	5	36.99	6	37.04	36.85	-1	4,454	-0.02%
2022/04/18	1	36.00	0	0.00	35.75	1	4,411	0.02%
2022/04/15	2	37.58	7.6	37.15	37.05	-5.6	4,384	-0.13%
2022/04/14	0	0.00	32	36.94	36.85	-32	4,347	-0.74%
2022/04/13	4	36.84	7.1	36.83	36.75	-3.1	4,339	-0.07%
2022/04/12	0	0.00	4	35.80	35.70	-4	4,323	-0.09%
2022/04/11	11	37.60	12	37.66	36.55	-1	4,313	-0.02%
2022/04/08	0	0.00	6	36.30	36.65	-6	4,272	-0.14%
2022/04/06	0	0.00	26	36.83	36.85	-26	4,259	-0.61%
2022/04/01	0	0.00	7	36.54	36.80	-7	4,250	-0.16%
2022/03/31	8	36.25	5	36.45	36.20	3	4,237	0.07%
2022/03/30	0	0.00	1	36.55	36.15	-1	4,257	-0.02%
2022/03/29	0	0.00	10	36.14	35.95	-10	4,255	-0.23%
2022/03/28	1	34.60	0	0.00	35.50	1	4,244	0.02%
2022/03/25	5.2	34.90	1	34.85	34.85	4.2	4,305	0.10%
2022/03/24	2	35.75	3	35.70	35.65	-1	4,309	-0.02%
2022/03/23	0	0.00	5	35.60	35.55	-5	4,386	-0.11%
2022/03/18	1	35.74	1	35.95	36.05	0	4,515	0.00%
2022/03/17	1	36.30	3	35.90	36.05	-2	4,523	-0.04%
2022/03/16	2	35.58	28	36.43	35.30	-26	4,524	-0.57%
2022/03/15	28.1	37.38	33	37.38	36.15	-4.9	4,513	-0.11%
2022/03/11	2	37.60	5	37.06	37.10	-3	4,531	-0.07%
2022/03/10	35	37.71	29.2	38.09	37.25	5.8	4,535	0.13%
2022/03/09	45.1	35.21	14.1	35.35	35.95	31	4,249	0.73%
2022/03/08	39.1	34.84	47	34.28	33.60	-7.9	4,286	-0.18%
2022/03/07	28.1	36.66	36	36.59	35.55	-7.9	4,270	-0.18%
2022/03/04	5.1	37.47	38	37.47	37.35	-32.9	4,258	-0.77%
2022/03/03	5	37.17	3	37.05	37.10	2	4,153	0.05%
2022/03/02	45	37.72	12	37.46	37.05	33	4,109	0.80%
2022/03/01	27	37.11	19	37.31	37.00	8	3,904	0.20%
2022/02/25	15	36.04	26.6	37.49	37.70	-11.6	3,571	-0.32%
2022/02/24	15	35.90	19.1	34.78	34.30	-4.1	3,230	-0.13%
2022/02/23	18	35.77	9	35.32	35.50	9	3,257	0.28%
2022/02/21	25.4	36.08	25	36.23	35.55	0.4	3,245	0.01%
2022/02/18	8	35.41	6	35.59	35.50	2	3,135	0.06%
2022/02/17	4	34.44	0	0.00	34.20	4	3,164	0.13%
2022/02/15	0	0.00	1	34.00	34.00	-1	3,303	-0.03%
2022/02/14	1	34.50	0	0.00	34.50	1	3,446	0.03%
2022/02/11	2	35.35	4	35.40	35.10	-2	3,654	-0.05%
2022/02/10	0	0.00	1.1	35.78	35.25	-1.1	3,859	-0.03%
2022/02/09	0	0.00	6.1	35.05	35.00	-6.1	3,916	-0.16%
2022/02/08	0	0.00	0.1	34.55	34.55	-0.1	3,933	0.00%
2022/01/26	0	0.00	6	31.64	31.60	-6	4,162	-0.14%
2022/01/25	5.1	31.26	0	0.00	31.00	5.1	4,236	0.12%
2022/01/24	1	32.15	1	31.55	32.30	0	4,257	0.00%
2022/01/21	5.1	32.83	5	32.42	32.40	0.1	4,301	0.00%
2022/01/20	1	33.30	4	33.45	33.60	-3	4,323	-0.07%
2022/01/18	1	34.20	0	0.00	34.10	1	4,383	0.02%
2022/01/17	1.1	33.72	0	0.00	34.35	1.1	4,438	0.02%
2022/01/14	5.1	34.06	0	0.00	34.10	5.1	4,507	0.11%
2022/01/13	11.1	34.65	2	34.70	34.45	9.1	4,575	0.20%
2022/01/12	8	34.62	0	0.00	34.60	8	4,620	0.17%
2022/01/11	3.5	35.07	0	0.00	35.00	3.5	4,653	0.08%
2022/01/10	0.1	35.65	11	35.49	35.40	-10.9	4,749	-0.23%
2022/01/07	12	35.90	0	0.00	35.55	12	4,793	0.25%
2022/01/06	1	36.40	0	0.00	36.40	1	4,895	0.02%
2022/01/05	9	36.82	0	0.00	36.65	9	4,971	0.18%
2022/01/03	3	36.80	1	36.85	36.70	2	5,349	0.04%
2021/12/30	0	0.00	1	37.05	37.15	-1	5,541	-0.02%
2021/12/29	8	37.40	0.2	37.55	37.30	7.8	5,627	0.14%
2021/12/28	0	0.00	2	37.70	37.40	-2	5,745	-0.03%
2021/12/27	5	37.20	0	0.00	37.05	5	5,991	0.08%
2021/12/24	5	37.50	0	0.00	37.25	5	6,528	0.08%
2021/12/23	4	37.78	0	0.00	37.55	4	6,656	0.06%
2021/12/22	27	38.23	5	38.00	38.05	22	6,735	0.33%
2021/12/21	0	0.00	4	38.38	38.30	-4	6,770	-0.06%
2021/12/20	5	37.75	0	0.00	37.60	5	6,739	0.07%
2021/12/17	9	38.24	13	38.67	38.00	-4	6,768	-0.06%
2021/12/16	8	37.68	2	37.95	37.70	6	6,719	0.09%
2021/12/15	4	37.33	14	38.09	38.10	-10	6,734	-0.15%
2021/12/14	12	37.11	0	0.00	36.85	12	6,737	0.18%
2021/12/13	1	38.65	1	38.35	38.25	0	6,729	0.00%
2021/12/09	116.1	38.91	3	38.82	38.95	113.1	6,843	1.65%	大買/鉅額交易
2021/12/08	3	39.22	1	39.35	39.40	2	6,923	0.03%
2021/12/07	3	38.23	2	38.75	38.85	1	6,797	0.01%
2021/12/06	0	0.00	37	38.40	38.35	-37	6,772	-0.55%
2021/12/03	7	37.55	0	0.00	37.10	7	6,759	0.10%
2021/12/02	8	38.13	5	38.66	38.05	3	6,874	0.04%
2021/12/01	0	0.00	2	36.80	37.75	-2	6,846	-0.03%
2021/11/30	3	37.83	39	37.31	37.80	-36	6,976	-0.52%
2021/11/29	18	35.93	6	35.88	35.85	12	7,112	0.17%
2021/11/26	36.1	36.09	1	35.85	35.85	35.1	7,262	0.48%
2021/11/25	11	37.61	11	37.63	37.60	0	7,363	0.00%
2021/11/24	0	37.35	21	37.48	37.30	-21	7,560	-0.28%
2021/11/23	31	36.62	4	36.70	36.45	27	7,707	0.35%
2021/11/22	0	0.00	24	37.52	37.25	-24	7,920	-0.30%
2021/11/19	13	36.30	0	0.00	35.65	13	8,291	0.16%
2021/11/18	2	36.50	2	36.60	36.60	0	9,527	0.00%
2021/11/17	3	36.27	0	0.00	36.35	3	10,128	0.03%
2021/11/16	2	37.80	1	37.50	37.35	1	11,082	0.01%
2021/11/15	12	36.63	0	0.00	36.25	12	12,804	0.09%
2021/11/11	9	37.82	18	38.25	37.60	-9	13,202	-0.07%
2021/11/10	7	38.54	3	38.60	38.60	4	13,197	0.03%
2021/11/09	2	38.05	5	38.13	37.70	-3	13,187	-0.02%
2021/11/08	7	35.96	2	37.00	37.00	5	13,101	0.04%
2021/11/04	5	36.85	1	36.85	35.70	4	13,196	0.03%
2021/11/03	8	36.80	9	37.03	36.30	-1	13,227	-0.01%
2021/11/02	0	0.00	17.1	36.05	35.75	-17.1	13,285	-0.13%
2021/11/01	8	35.16	0	0.00	35.10	8	13,263	0.06%
2021/10/29	13	34.99	3	35.18	35.05	10	13,282	0.08%
2021/10/28	0	0.00	5	34.70	34.60	-5	13,357	-0.04%
2021/10/27	5.1	34.86	3	35.05	34.80	2.1	13,479	0.02%
2021/10/26	1	35.25	1	35.35	35.55	0	13,721	0.00%
2021/10/25	0	0.00	1	36.00	36.10	-1	14,064	-0.01%
2021/10/22	4	35.18	1	36.50	35.10	3	14,253	0.02%
2021/10/21	2	36.55	1	37.05	36.30	1	14,440	0.01%
2021/10/19	4	36.85	3	36.83	36.80	1	14,714	0.01%
2021/10/18	3	35.47	1	36.55	36.55	2	14,926	0.01%
2021/10/15	1	37.55	6	37.14	37.55	-5	15,193	-0.03%
2021/10/14	0	0.00	1	35.75	37.10	-1	15,365	-0.01%
2021/10/13	3	37.07	14	36.68	36.60	-11	15,527	-0.07%
2021/10/12	7	37.20	0	0.00	37.10	7	16,527	0.04%
2021/10/08	18	40.83	14	39.92	40.20	4	17,224	0.02%
2021/10/07	4	40.46	6	39.70	40.95	-2	17,533	-0.01%
2021/10/06	4	38.06	1	37.50	37.25	3	17,915	0.02%
2021/10/05	2	38.70	12	37.70	39.45	-10	18,252	-0.05%
2021/10/04	10	41.67	7	39.54	38.85	3	18,607	0.02%
2021/10/01	15	45.09	11	43.42	43.10	4	19,128	0.02%
2021/09/30	2	45.35	3	44.60	44.80	-1	19,679	-0.01%
2021/09/29	0.1	43.14	0	0.00	42.60	0.1	20,483	0.00%
2021/09/28	2	43.35	4	43.10	43.15	-2	21,363	-0.01%
2021/09/27	1	44.70	1	46.00	44.70	0	23,276	0.00%
2021/09/24	1	45.25	2	45.28	45.40	-1	25,526	0.00%
2021/09/23	0	0.00	1	45.00	44.40	-1	26,866	0.00%
2021/09/22	1	44.00	0	0.00	44.00	1	28,031	0.00%
2021/09/16	1	45.00	0	0.00	44.75	1	30,352	0.00%
2021/09/15	10	45.16	11	45.59	45.65	-1	31,814	0.00%
2021/09/14	13	45.58	56	45.53	44.75	-43	32,592	-0.13%
2021/09/13	46	46.44	20	47.00	45.65	26	34,744	0.07%
2021/09/10	3.2	45.47	2	45.38	45.75	1.2	34,972	0.00%
2021/09/09	22	45.23	0	0.00	45.10	22	35,510	0.06%
2021/09/08	13	45.96	5	46.00	46.40	8	36,297	0.02%
2021/09/07	25	47.65	22	46.66	45.80	3	37,140	0.01%
2021/09/06	1	46.00	16	46.02	45.05	-15	37,787	-0.04%
2021/09/03	9	46.96	0.2	47.15	47.40	8.9	38,385	0.02%
2021/09/02	5	47.52	9	48.47	48.70	-4	38,491	-0.01%
2021/09/01	3	48.02	0	0.00	47.45	3	39,147	0.01%
2021/08/31	15	50.20	10	49.78	50.10	5	39,133	0.01%
2021/08/30	12	52.70	23	52.61	51.40	-11	39,309	-0.03%
2021/08/27	10	51.56	13	51.73	50.90	-3	39,498	-0.01%
2021/08/26	11	54.35	13	53.70	53.30	-2	40,366	0.00%
2021/08/25	20	52.98	17	53.47	54.00	3	40,832	0.01%
2021/08/24	100	54.69	63	55.02	53.50	37	40,500	0.09%
2021/08/23	56	52.02	78	52.64	52.90	-22	39,337	-0.06%
2021/08/20	38	49.66	41	48.52	48.10	-3	38,826	-0.01%
2021/08/19	110	50.54	107.2	50.69	49.25	2.8	37,905	0.01%	大買/大賣/
2021/08/18	23	45.15	34	46.62	47.85	-11	36,185	-0.03%
2021/08/17	11	44.00	10	44.70	43.50	1	35,898	0.00%
2021/08/16	14	44.48	11	43.55	43.35	3	36,036	0.01%
2021/08/13	5	45.85	8	45.59	44.80	-3	36,035	-0.01%
2021/08/12	3	44.62	5	44.06	45.25	-2	35,960	-0.01%
2021/08/11	3	42.77	4	42.39	43.15	-1	36,021	0.00%
2021/08/10	10	45.55	13	44.62	44.25	-3	36,403	-0.01%
2021/08/09	14	45.99	12	46.51	45.00	2	36,597	0.01%
2021/08/06	30.1	46.72	2	46.38	45.70	28.1	36,906	0.08%
2021/08/05	3	44.90	2	45.05	44.10	1	36,977	0.00%
2021/08/04	4	45.46	8	45.35	45.45	-4	37,239	-0.01%
2021/08/03	1	45.10	1	45.70	45.35	0	37,965	0.00%
2021/08/02	0	0.00	2	43.45	45.60	-2	38,908	-0.01%
2021/07/30	18	46.50	7	45.66	44.50	11	39,585	0.03%
2021/07/29	11	47.39	9	46.38	47.95	2	40,372	0.00%
2021/07/28	9	44.49	28.1	44.21	44.35	-19.1	40,923	-0.05%
2021/07/27	10	47.07	9	46.43	44.60	1	42,247	0.00%
2021/07/26	2	49.40	2	49.20	48.00	0	42,885	0.00%
2021/07/23	10.2	50.50	12.1	50.83	50.00	-1.9	43,277	0.00%
2021/07/22	2	49.00	9	49.16	48.70	-7	43,697	-0.02%
2021/07/21	8	52.30	9	52.76	50.00	-1	44,865	0.00%
2021/07/20	23.1	54.08	3	54.13	53.90	20.1	44,736	0.04%
2021/07/19	12	56.45	3	56.83	56.40	9	45,062	0.02%
2021/07/16	42	59.94	50	60.06	57.00	-8	45,618	-0.02%
2021/07/15	43	57.29	41	57.52	59.50	2	45,165	0.00%
2021/07/14	42.1	56.20	65.1	55.78	54.10	-23	44,444	-0.05%
2021/07/13	30.1	59.45	24.2	59.19	57.90	5.9	43,927	0.01%
2021/07/12	30.2	64.34	42	64.42	61.70	-11.9	43,658	-0.03%
2021/07/09	34.2	64.30	37	64.14	63.00	-2.9	43,275	-0.01%
2021/07/08	61.1	66.25	99	66.62	66.40	-38	43,108	-0.09%
2021/07/07	77.2	67.63	52.4	69.34	66.50	24.8	42,533	0.06%
2021/07/06	41.4	69.86	86.1	70.21	66.90	-44.8	41,570	-0.11%
2021/07/05	119.2	69.90	114	68.99	67.80	5.2	40,676	0.01%	大買/大賣/
2021/07/02	205.2	74.33	78	74.26	73.80	127.2	39,759	0.32%	大買/鉅額交易
2021/07/01	122	69.90	104	70.35	71.90	18	37,866	0.05%	大買/大賣/
2021/06/30	51	61.44	90	63.70	65.50	-39	35,676	-0.11%
2021/06/29	98	61.42	60	61.52	59.60	38	34,377	0.11%
2021/06/28	56	61.82	131.2	61.83	62.00	-75.2	33,307	-0.23%	大賣/
2021/06/25	74	58.91	108	59.20	58.10	-34	32,053	-0.11%	大賣/
2021/06/24	131	58.02	74.1	57.86	57.70	56.9	31,133	0.18%	大買/
2021/06/23	130.2	57.99	91	56.81	55.90	39.2	29,731	0.13%	大買/
2021/06/22	203	61.44	185	61.69	62.10	18	28,969	0.06%	大買/大賣/
2021/06/21	6	56.23	8	57.26	57.30	-2	26,873	-0.01%
2021/06/18	3	49.83	30.6	51.50	52.10	-27.6	26,952	-0.10%
2021/06/17	29	46.80	56	47.34	47.40	-27	26,789	-0.10%
2021/06/16	39	46.16	11	47.18	44.85	28	26,399	0.11%
2021/06/15	37	45.83	90	45.79	46.50	-53	25,661	-0.21%
2021/06/11	63	44.75	29	44.34	43.75	34	24,840	0.14%
2021/06/10	20	41.52	28	41.49	42.05	-8	24,204	-0.03%
2021/06/09	51	44.06	25	43.23	42.75	26	24,087	0.11%
2021/06/08	7	41.16	19	42.96	43.60	-12	23,307	-0.05%
2021/06/07	12	40.15	32	40.34	39.65	-20	23,151	-0.09%
2021/06/04	27	44.53	15	45.55	42.60	12	22,848	0.05%
2021/06/03	60	47.15	30	46.61	46.00	30	22,487	0.13%
2021/06/02	8	44.63	46	45.90	46.20	-38	21,492	-0.18%
2021/06/01	1	42.00	13	40.90	42.00	-12	20,843	-0.06%
2021/05/31	5	39.24	4	38.44	38.20	1	20,722	0.00%
2021/05/28	21	38.03	8.3	37.00	38.40	12.7	20,617	0.06%
2021/05/27	7	36.63	1	36.95	36.40	6	20,505	0.03%
2021/05/26	5	35.84	5	36.41	35.85	0	20,438	0.00%
2021/05/25	34	35.58	7	35.47	36.00	27	20,370	0.13%
2021/05/24	15	37.94	5	37.64	37.55	10	20,229	0.05%
2021/05/21	4	33.76	16	34.33	35.40	-12	20,027	-0.06%
2021/05/20	13	33.05	0	0.00	32.20	13	19,942	0.07%
2021/05/19	16	33.42	16	33.38	35.00	0	19,994	0.00%
2021/05/18	35	32.05	26.1	32.31	33.00	8.9	19,882	0.04%
2021/05/17	4.1	30.37	3	30.18	30.00	1.1	19,380	0.01%
2021/05/14	21.5	34.26	20	34.53	33.30	1.5	19,113	0.01%
2021/05/13	23	38.04	14	37.14	37.00	9	18,689	0.05%
2021/05/12	16.5	41.84	11	41.83	41.10	5.5	18,363	0.03%
2021/05/11	37	49.03	29	48.09	45.65	8	18,059	0.04%
2021/05/10	100	51.90	147	50.88	50.70	-47	17,286	-0.27%	大賣/
2021/05/07	33	47.34	32	47.52	48.65	1	16,230	0.01%
2021/05/06	35	48.14	42	49.28	48.70	-7	15,395	-0.05%
2021/05/05	28	45.55	32	45.75	46.85	-4	14,341	-0.03%
2021/05/04	112	47.57	90	43.76	42.60	22	13,422	0.16%	大買/
2021/05/03	18	46.01	51	45.87	46.35	-33	11,865	-0.28%
2021/04/29	17	40.85	55	41.13	42.15	-38	10,976	-0.35%
2021/04/28	34	41.43	8.1	40.65	40.45	25.9	10,444	0.25%
2021/04/27	63	41.34	86	42.12	41.15	-23	9,815	-0.23%
2021/04/26	7	36.26	3.5	38.00	38.35	3.5	8,392	0.04%
2021/04/23	53.3	37.80	67	37.98	34.90	-13.7	8,181	-0.17%
2021/04/22	64	38.52	71	37.30	37.70	-7	7,717	-0.09%
2021/04/21	17.1	36.25	18	36.47	36.55	-0.9	6,984	-0.01%
2021/04/19	6	30.25	3	30.25	30.25	3	6,433	0.05%
2021/04/16	47	26.36	25	26.76	27.50	22	6,441	0.34%
2021/04/15	5	24.80	2	25.00	25.00	3	6,136	0.05%
2021/04/14	21	25.01	57	24.82	25.10	-36	6,147	-0.59%
2021/04/13	12	24.88	18	25.30	25.00	-6	5,884	-0.10%
2021/04/12	9	24.17	7	24.49	24.45	2	5,737	0.03%
2021/04/09	4	23.80	1	23.80	23.80	3	5,901	0.05%
2021/04/08	3	24.15	1	24.20	24.15	2	5,884	0.03%
2021/04/07	9.5	24.06	2	24.30	24.15	7.5	5,875	0.13%
2021/04/06	4	24.10	14	24.01	23.95	-10	6,068	-0.16%
2021/04/01	15	23.95	29	24.09	23.70	-14	6,187	-0.23%
2021/03/31	27	24.28	16	24.53	24.00	11	6,138	0.18%
2021/03/30	5	23.90	2	23.90	24.15	3	6,039	0.05%
2021/03/29	3	24.15	9	24.22	24.50	-6	6,021	-0.10%
2021/03/26	5	23.40	15	23.48	23.30	-10	6,007	-0.17%
2021/03/25	27	23.27	0	0.00	22.80	27	6,218	0.43%
2021/03/24	8	23.79	3	24.12	23.75	5	6,263	0.08%
2021/03/23	50	24.98	34	24.86	23.95	16	6,132	0.26%
2021/03/22	44	24.55	29	24.51	25.40	15	5,703	0.26%
2021/03/19	16	23.92	20	23.29	23.10	-4	5,313	-0.08%
2021/03/18	6	21.50	11	21.50	22.10	-5	4,872	-0.10%
2021/03/17	15	21.05	0	0.00	21.05	15	4,723	0.32%
2021/03/16	35	21.47	1	21.20	21.30	34	4,744	0.72%
2021/03/15	7	21.18	6	21.29	21.60	1	4,931	0.02%
2021/03/12	0	0.00	5	20.50	20.65	-5	4,930	-0.10%
2021/03/11	1	20.25	1	20.10	20.10	0	4,846	0.00%
2021/03/10	1	20.45	0	0.00	20.15	1	4,855	0.02%
2021/03/09	0	0.00	25	20.32	20.45	-25	4,957	-0.50%
2021/03/08	20	20.00	40	20.28	19.95	-20	4,910	-0.41%
2021/03/05	27	19.94	10	20.25	19.85	17	4,905	0.35%
2021/03/03	0	0.00	1	19.65	20.00	-1	5,120	-0.02%
2021/03/02	0	0.00	8	20.07	19.60	-8	5,357	-0.15%
2021/02/26	15	19.87	11	19.98	20.00	4	5,366	0.07%
2021/02/25	16	20.02	14	20.19	20.15	2	5,350	0.04%
2021/02/24	11	20.00	0	0.00	20.00	11	5,354	0.21%
2021/02/23	8	20.41	6	20.55	20.35	2	5,333	0.04%
2021/02/22	7	20.40	2	20.55	20.45	5	5,318	0.09%
2021/02/19	8	20.14	13	20.15	20.35	-5	5,282	-0.09%
2021/02/18	1	19.45	28	19.84	19.90	-27	5,096	-0.53%
2021/02/17	2	17.85	5	17.90	18.10	-3	5,018	-0.06%
2021/02/05	10	17.55	0	0.00	17.65	10	5,041	0.20%
2021/02/04	9	17.73	0	0.00	17.80	9	5,065	0.18%
2021/02/03	7	17.90	0	0.00	17.85	7	5,071	0.14%
2021/02/02	0	0.00	6	18.20	18.20	-6	5,077	-0.12%
2021/02/01	4	17.56	0	0.00	17.60	4	5,050	0.08%
2021/01/29	12	17.93	0	0.00	17.90	12	5,034	0.24%
2021/01/28	2	18.23	0	0.00	18.20	2	5,008	0.04%
2021/01/27	1	18.30	1	18.40	18.50	0	4,994	0.00%
2021/01/26	0.4	18.75	3	18.85	18.50	-2.6	4,975	-0.05%
2021/01/25	12	18.96	3	19.13	18.75	9	4,949	0.18%
2021/01/22	0	0.00	0.4	20.20	18.90	-0.4	4,923	-0.01%
2021/01/21	0	0.00	2	19.05	18.60	-2	4,903	-0.04%
2021/01/20	4	18.63	4	18.83	18.55	0	4,879	0.00%
2021/01/19	0	0.00	3	19.85	19.30	-3	4,835	-0.06%
2021/01/18	5	19.66	0	0.00	19.70	5	4,820	0.10%
2021/01/15	6	20.15	0	0.00	20.10	6	4,777	0.13%
2021/01/14	0	0.00	3	21.48	21.05	-3	4,714	-0.06%
2021/01/13	0	0.00	3	20.90	20.70	-3	4,597	-0.07%
2021/01/12	0	0.00	1	21.25	20.55	-1	4,503	-0.02%
2021/01/11	3	21.60	5	21.52	21.40	-2	4,403	-0.05%
2021/01/08	0	0.00	1	20.30	20.65	-1	4,303	-0.02%
2021/01/07	7	20.46	3	21.15	20.10	4	4,264	0.09%
2021/01/06	11	21.01	0	0.00	20.75	11	4,187	0.26%
2021/01/05	7.3	21.73	1	21.40	21.60	6.3	4,125	0.15%
2021/01/04	13	22.22	15	22.42	22.15	-2	4,051	-0.05%
2020/12/31	6	20.89	8	21.19	21.10	-2	3,746	-0.05%
2020/12/30	1	20.55	1	20.90	20.75	0	3,693	0.00%
2020/12/29	38.3	22.32	20	21.88	21.25	18.3	3,641	0.50%
2020/12/28	20	21.41	15	21.72	21.70	5	3,379	0.15%
2020/12/25	2	20.35	104	20.36	20.40	-102	3,150	-3.24%	大賣/鉅額交易
2020/12/24	5	20.20	2	20.05	19.95	3	3,096	0.10%
2020/12/23	3	19.70	1	20.00	20.15	2	3,071	0.07%
2020/12/22	5	20.86	9	20.95	20.40	-4	3,005	-0.13%
2020/12/21	21	22.00	15	21.90	21.65	6	2,836	0.21%
2020/12/18	4	20.55	22	20.50	20.80	-18	2,502	-0.72%
2020/12/16	0	0.00	1	20.10	19.80	-1	2,315	-0.04%
2020/12/15	1	20.20	15	20.13	19.75	-14	2,281	-0.61%
2020/12/14	0	0.00	9	20.12	19.90	-9	2,219	-0.41%
2020/12/11	13	19.49	2	19.35	19.50	11	2,175	0.51%
2020/12/10	10	20.11	3	20.47	20.20	7	2,117	0.33%
2020/12/09	14	20.72	9	20.89	20.75	5	2,056	0.24%
2020/12/08	2	20.13	73	20.02	19.75	-71	1,788	-3.97%
2020/12/07	6	18.91	2	18.90	18.80	4	1,617	0.25%
2020/12/04	11	19.20	10	19.18	19.20	1	1,589	0.06%
2020/12/03	15	19.98	18	20.03	19.70	-3	1,583	-0.19%
2020/12/02	4	19.06	4	19.25	19.20	0	1,488	0.00%
2020/12/01	3	19.13	0	0.00	19.00	3	1,470	0.20%
2020/11/30	0	0.00	18	19.93	19.75	-18	1,407	-1.28%
2020/11/27	7	19.74	9	19.67	19.80	-2	1,337	-0.15%
2020/11/26	7.3	19.28	36	19.62	19.65	-28.8	1,113	-2.58%
2020/11/25	3	17.80	3	17.85	17.90	0	881	0.00%
2020/11/17	1	17.10	0	0.00	17.15	1	816	0.12%
2020/11/13	1	17.05	1	17.00	17.05	0	836	0.00%
2020/11/12	0	0.00	5	17.30	17.40	-5	810	-0.62%
2020/11/11	0	0.00	6	17.10	17.20	-6	815	-0.74%
2020/11/10	4	16.89	9	17.15	16.85	-5	816	-0.61%
2020/11/09	9	16.70	0	0.00	16.85	9	799	1.13%
2020/11/06	3	16.57	0	0.00	16.60	3	802	0.37%
2020/11/04	1	16.55	0	0.00	16.70	1	811	0.12%
2020/11/02	1	16.65	0	0.00	16.65	1	807	0.12%
2020/10/30	1	16.75	0	0.00	16.70	1	805	0.12%
2020/10/29	1	16.85	0	0.00	16.95	1	800	0.12%
2020/10/28	2	16.98	0	0.00	17.00	2	795	0.25%
2020/10/27	2	17.13	0	0.00	17.00	2	790	0.25%
2020/10/26	2	17.30	0	0.00	17.25	2	780	0.26%
2020/10/22	0	0.00	6	16.95	17.40	-6	762	-0.79%
2020/10/16	6	16.58	0	0.00	16.45	6	752	0.80%
2020/10/12	3	16.75	0	0.00	16.75	3	764	0.39%
2020/09/18	0	0.00	4	16.90	16.80	-4	791	-0.51%
2020/09/17	4	16.80	0	0.00	16.80	4	790	0.51%
2020/09/16	0	0.00	6	16.88	16.80	-6	794	-0.76%
2020/09/15	0	0.00	2	16.90	16.85	-2	799	-0.25%
2020/09/14	0	0.00	15	16.81	16.85	-15	814	-1.84%
2020/09/10	13	16.98	5	17.25	16.90	8	817	0.98%
2020/09/08	16	17.16	0.3	18.95	17.10	15.8	804	1.96%
2020/09/07	0	0.00	14	17.14	17.65	-14	778	-1.80%
2020/09/04	3	16.95	0	0.00	17.00	3	743	0.40%
2020/09/03	13	17.14	2	17.40	17.15	11	746	1.47%
2020/08/27	2	17.20	1	17.15	17.00	1	752	0.13%
2020/08/26	3	17.45	0	0.00	17.40	3	742	0.40%
2020/08/19	0	0.00	14	17.35	17.05	-14	676	-2.07%
2020/08/14	0	0.00	10	16.50	16.55	-10	601	-1.66%
2020/08/12	10	16.25	0	0.00	16.15	10	584	1.71%
2020/08/07	3	15.75	0	0.00	15.70	3	570	0.53%
2020/08/03	1	15.50	0	0.00	15.50	1	605	0.17%
2020/07/27	0	0.00	1	15.45	15.35	-1	642	-0.16%
2020/07/22	1	15.75	0	0.00	15.85	1	654	0.15%
2020/07/21	3	16.00	0	0.00	16.00	3	645	0.46%
2020/07/06	2	16.45	0	0.00	16.45	2	670	0.30%
2020/06/23	3	16.70	0	0.00	16.65	3	651	0.46%
2020/06/12	10	16.00	0	0.00	16.00	10	656	1.52%
2020/05/22	1	15.70	0	0.00	15.75	1	637	0.16%
2020/04/30	3	15.90	0	0.00	16.10	3	571	0.53%
2020/04/28	0	0.00	2	15.30	15.45	-2	569	-0.35%
2020/04/21	2	15.20	0	0.00	14.85	2	550	0.36%
2020/04/17	0	0.00	1	15.25	15.25	-1	529	-0.19%
2020/04/16	1	15.10	0	0.00	15.20	1	522	0.19%
2020/04/15	0	0.00	2	15.20	15.35	-2	515	-0.39%
2020/04/14	2	15.00	0	0.00	15.10	2	509	0.39%
2020/04/10	2	14.90	0	0.00	14.95	2	500	0.40%
2020/04/09	2	14.70	0	0.00	14.70	2	498	0.40%
2020/04/08	0	0.00	3	14.37	14.40	-3	489	-0.61%
2020/04/06	0	0.00	3	13.65	13.75	-3	483	-0.62%
2020/04/01	3	13.65	10	13.60	13.70	-7	479	-1.46%
2020/03/31	10	13.68	2	13.50	13.50	8	475	1.68%
2020/03/19	0	0.00	2	12.50	12.30	-2	456	-0.44%
2020/03/10	3	15.42	2	15.20	15.50	1	378	0.26%
2020/03/02	2	15.65	0	0.00	15.40	2	354	0.56%
2020/02/20	2	16.55	0	0.00	16.50	2	345	0.58%
2020/02/17	2	16.20	0	0.00	16.20	2	347	0.58%
2020/02/14	3	16.65	0	0.00	16.45	3	350	0.86%
2020/02/13	8	16.73	0	0.00	16.65	8	348	2.30%
2020/02/12	4	16.70	0	0.00	16.65	4	357	1.12%
2020/02/06	3	16.40	0	0.00	16.40	3	370	0.81%
2020/02/03	0	0.00	1	15.90	15.80	-1	379	-0.26%
2020/01/31	4	16.70	0	0.00	16.65	4	361	1.11%
2020/01/20	6	17.83	0	0.00	17.85	6	342	1.75%
2020/01/13	3	17.80	0	0.00	17.75	3	350	0.86%
2019/12/26	5	17.75	0	0.00	17.75	5	397	1.26%
2019/12/20	0	0.00	5	18.00	17.90	-5	437	-1.14%
2019/12/19	4	18.05	0	0.00	17.90	4	438	0.91%
2019/12/18	91	18.05	0	0.00	18.05	91	447	20.33%
2019/12/13	2	17.80	0	0.00	17.75	2	470	0.43%
2019/12/12	3	17.85	0	0.00	17.85	3	472	0.63%
2019/12/11	1	17.80	0	0.00	17.85	1	483	0.21%
2019/12/10	0	0.00	14	17.95	17.90	-14	486	-2.88%
2019/12/06	15	18.02	0	0.00	18.00	15	491	3.05%
2019/11/26	2	18.08	0	0.00	18.15	2	591	0.34%
2019/11/18	0	0.00	1	18.05	17.95	-1	636	-0.16%
2019/11/14	0	0.00	1	18.15	18.15	-1	668	-0.15%
2019/11/12	4	17.76	0	0.00	17.85	4	690	0.58%
2019/11/11	6	17.85	5	17.74	17.75	1	703	0.14%
2019/11/05	0	0.00	7	18.25	18.30	-7	736	-0.95%
2019/10/31	3	18.55	0	0.00	18.45	3	785	0.38%
2019/10/22	0.1	18.80	3	18.90	18.85	-2.9	945	-0.30%
2019/10/18	0	0.00	0.1	20.70	18.55	-0.1	1,050	-0.01%
2019/10/16	1	19.00	0	0.00	19.00	1	1,217	0.08%
2019/10/15	3	19.00	0	0.00	18.85	3	1,251	0.24%
2019/10/14	1	19.10	30	19.10	19.10	-29	1,257	-2.31%
2019/10/09	0	0.00	10	18.85	18.80	-10	1,268	-0.79%
2019/10/03	14	18.82	0	0.00	18.90	14	1,316	1.06%
2019/10/02	0	0.00	1	18.75	18.80	-1	1,328	-0.08%
2019/10/01	2	19.05	0	0.00	18.85	2	1,361	0.15%
2019/09/27	7	19.22	0	0.00	19.10	7	1,361	0.51%
2019/09/26	1	19.50	0	0.00	19.45	1	1,358	0.07%
2019/09/25	2	19.60	0	0.00	19.75	2	1,362	0.15%
2019/09/23	3	19.62	0	0.00	19.40	3	1,387	0.22%
2019/09/20	5	19.95	0	0.00	19.65	5	1,447	0.35%
2019/09/19	5	20.11	0	0.00	20.05	5	1,463	0.34%
2019/09/18	4	20.40	0	0.00	20.50	4	1,451	0.28%
2019/09/17	0	0.00	5	20.53	20.50	-5	1,455	-0.34%
2019/09/16	10	20.19	1	20.30	20.35	9	1,459	0.62%
2019/09/10	3	20.10	0	0.00	20.05	3	1,451	0.21%
2019/09/06	0	0.00	1	20.30	20.20	-1	1,465	-0.07%
2019/09/05	3	20.80	0	0.00	20.75	3	1,460	0.21%
2019/09/04	1	20.95	2	20.95	20.95	-1	1,457	-0.07%
2019/09/02	26	20.78	0	0.00	20.75	26	1,447	1.80%
2019/08/29	1	20.10	18	19.99	20.35	-17	1,441	-1.18%
2019/08/28	0	0.00	2	19.60	19.45	-2	1,419	-0.14%
2019/08/27	2	19.35	0	0.00	19.20	2	1,433	0.14%
2019/08/26	1	19.30	0	0.00	19.25	1	1,441	0.07%
2019/08/22	21	19.58	0	0.00	19.45	21	1,452	1.45%
2019/08/19	0	0.00	2	21.25	21.20	-2	1,419	-0.14%
2019/08/16	3	20.70	0	0.00	20.85	3	1,416	0.21%
2019/08/15	2	20.45	1	20.50	20.30	1	1,412	0.07%
2019/08/14	2	20.80	0	0.00	20.70	2	1,441	0.14%
2019/08/13	2	20.55	0	0.00	20.55	2	1,431	0.14%
2019/08/12	3	21.15	0	0.00	21.25	3	1,413	0.21%
2019/08/08	4	20.80	0	0.00	20.75	4	1,415	0.28%
2019/08/07	10	20.96	10	20.90	20.85	0	1,422	0.00%
2019/08/06	5	20.85	15	21.00	21.10	-10	1,417	-0.71%
2019/08/02	10	22.15	0	0.00	22.15	10	1,398	0.71%
2019/08/01	0	0.00	6	22.37	22.50	-6	1,406	-0.43%
2019/07/29	11	22.77	0	0.00	22.70	11	1,494	0.74%
2019/07/26	3	22.45	7	22.59	22.35	-4	1,515	-0.26%
2019/07/25	4	22.35	28	22.70	22.70	-24	1,514	-1.58%
2019/07/24	4	23.26	1	23.10	23.00	3	1,528	0.20%
2019/07/22	6	23.69	2	23.80	23.70	4	1,505	0.27%
2019/07/19	1	22.80	39	22.50	22.95	-38	1,445	-2.63%
2019/07/18	29	22.54	32	22.30	21.95	-3	1,396	-0.21%
2019/07/17	1	21.75	5	21.80	22.00	-4	1,277	-0.31%
2019/07/16	2	21.35	0	0.00	21.50	2	1,257	0.16%
2019/07/15	3	21.25	0	0.00	21.25	3	1,254	0.24%
2019/07/12	1	21.05	1	21.05	21.10	0	1,254	0.00%
2019/07/11	0	0.00	4	21.13	21.15	-4	1,244	-0.32%
2019/07/10	0	0.00	2	20.85	20.95	-2	1,234	-0.16%
2019/07/09	1	20.60	4	20.75	20.80	-3	1,228	-0.24%
2019/07/08	0	0.00	1	20.70	20.60	-1	1,222	-0.08%
2019/07/05	3	20.60	2	20.70	20.75	1	1,210	0.08%
2019/07/04	6	20.30	9	20.32	20.40	-3	1,175	-0.26%
2019/07/03	7	20.04	0	0.00	20.10	7	1,163	0.60%
2019/07/02	2	19.80	0	0.00	20.05	2	1,158	0.17%
2019/07/01	5	19.70	1	19.70	19.75	4	1,149	0.35%
2019/06/28	4	19.70	2	19.80	19.55	2	1,142	0.18%
2019/06/27	7	20.05	0	0.00	19.95	7	1,127	0.62%
2019/06/20	0	0.00	4	19.55	19.50	-4	1,061	-0.38%
2019/06/18	1	19.20	0	0.00	19.20	1	1,059	0.09%
2019/06/11	0	0.00	2	19.50	19.35	-2	1,055	-0.19%
2019/06/05	2	19.50	1	19.45	19.40	1	1,033	0.10%
2019/06/04	0	0.00	1	19.45	19.45	-1	1,031	-0.10%
2019/05/31	7	19.80	0	0.00	19.85	7	1,015	0.69%
2019/05/30	2	19.70	19	19.95	19.85	-17	1,007	-1.69%
2019/05/28	0	0.00	5	19.65	19.65	-5	994	-0.50%
2019/05/27	6	19.60	0	0.00	19.55	6	996	0.60%
2019/05/23	0	0.00	9	19.52	19.65	-9	991	-0.91%
2019/05/22	0	0.00	9	19.59	19.55	-9	984	-0.91%
2019/05/21	0	0.00	2	19.38	19.50	-2	994	-0.20%
2019/05/20	0	0.00	2	19.00	19.05	-2	962	-0.21%
2019/05/17	1	18.90	10	18.85	18.95	-9	966	-0.93%
2019/05/16	2	19.05	0	0.00	18.90	2	965	0.21%
2019/05/15	15	18.73	0	0.00	18.85	15	962	1.56%
2019/05/14	0	0.00	7	18.35	18.60	-7	954	-0.73%
2019/05/10	0	0.00	1	18.60	18.45	-1	954	-0.10%
2019/05/09	1	18.55	1	18.80	18.60	0	945	0.00%
2019/05/07	3	19.60	77	19.60	19.25	-74	932	-7.93%
2019/05/06	7	19.42	0	0.00	19.30	7	869	0.81%
2019/05/03	4	19.86	5	20.05	19.75	-1	838	-0.12%
2019/05/02	0	0.00	3	19.55	19.55	-3	807	-0.37%
2019/04/30	0	0.00	5	19.25	19.45	-5	793	-0.63%
2019/04/29	0	0.00	18	19.01	19.20	-18	745	-2.41%
2019/04/26	0	0.00	2	18.35	18.40	-2	720	-0.28%
2019/04/25	3	18.50	30	18.50	18.50	-27	723	-3.73%
2019/04/15	69	18.15	8	18.18	18.30	61	724	8.41%
2019/04/02	2	18.08	0	0.00	18.05	2	736	0.27%
2019/04/01	5	18.10	0	0.00	18.05	5	739	0.68%
2019/03/29	0	0.00	156	18.28	18.20	-156	739	-21.11%	大賣/鉅額交易
2019/03/22	0	0.00	7	17.91	17.90	-7	833	-0.84%
2019/03/14	0	0.00	1	17.85	17.70	-1	859	-0.12%
2019/03/12	0	0.00	1	17.70	17.75	-1	890	-0.11%
2019/03/08	3	17.75	0	0.00	17.70	3	979	0.31%
2019/03/07	62	18.05	0	0.00	17.95	62	988	6.27%
2019/03/06	3	18.07	0	0.00	18.10	3	1,011	0.30%
2019/03/04	2	18.15	0	0.00	18.20	2	1,104	0.18%
2019/02/25	0	0.00	2	18.00	17.95	-2	1,186	-0.17%
2019/02/14	4	17.68	0	0.00	17.60	4	1,418	0.28%
2019/02/13	1	17.70	0	0.00	17.75	1	1,427	0.07%
2019/02/12	0	0.00	2	17.45	17.60	-2	1,484	-0.13%
2019/01/29	11	17.49	0	0.00	17.50	11	1,519	0.72%
2019/01/23	7	17.65	0	0.00	17.60	7	1,623	0.43%
2019/01/22	7	17.85	3	17.80	17.80	4	1,640	0.24%
2019/01/21	2	17.95	1	17.95	18.00	1	1,678	0.06%
2019/01/18	30	17.90	0	0.00	17.90	30	1,724	1.74%
2019/01/17	15	17.95	0	0.00	17.85	15	1,783	0.84%
2019/01/16	5	18.05	0	0.00	18.00	5	1,853	0.27%
2019/01/15	32	18.18	0	0.00	18.05	32	1,881	1.70%
2019/01/11	35	18.58	0	0.00	18.45	35	2,038	1.72%
2019/01/10	18	18.55	0	0.00	18.60	18	2,166	0.83%
2019/01/08	0	0.00	1	18.50	18.50	-1	2,549	-0.04%
2019/01/04	1	18.05	0	0.00	18.30	1	2,985	0.03%
2019/01/03	1	18.80	0	0.00	18.65	1	3,053	0.03%
2019/01/02	0.1	18.65	0	0.00	18.80	0.1	3,131	0.00%
2018/12/28	0	0.00	0.1	20.80	19.00	-0.1	3,217	0.00%
2018/12/27	2	18.95	0	0.00	19.00	2	3,277	0.06%
2018/12/25	10	19.14	5	19.20	19.05	5	3,445	0.15%
2018/12/24	2	19.60	0	0.00	19.60	2	3,477	0.06%
2018/12/22	1	19.75	0	21.30	19.70	1	3,529	0.03%
2018/12/20	11	20.03	0	0.00	19.80	11	3,685	0.30%
2018/12/19	6	20.17	2	20.30	20.15	4	3,719	0.11%
2018/12/18	16	20.43	10	20.65	20.45	6	3,742	0.16%
2018/12/17	6	20.26	37	20.16	20.35	-31	3,707	-0.84%
2018/12/10	0	0.00	1	19.50	19.50	-1	3,676	-0.03%
2018/12/07	7	19.63	11	19.70	19.80	-4	3,677	-0.11%
2018/12/06	6	19.33	0	0.00	19.35	6	3,691	0.16%
2018/12/05	13	19.33	5	19.53	19.45	8	3,689	0.22%
2018/12/04	14	20.00	0	0.00	19.75	14	3,693	0.38%
2018/12/03	23	20.25	10	20.31	20.25	13	3,685	0.35%
2018/11/30	10	19.80	0	0.00	19.80	10	3,647	0.27%
2018/11/29	3	19.60	0	0.00	19.70	3	3,649	0.08%
2018/11/28	11	19.71	69	19.46	19.75	-58	3,633	-1.60%
2018/11/27	0	19.05	0	0.00	19.00	0	3,563	0.00%
2018/11/26	0.2	19.10	1	18.50	18.95	-0.8	3,552	-0.02%
2018/11/23	4	18.45	0	0.00	18.35	4	3,517	0.12%
2018/11/22	24.2	18.99	0	0.00	18.70	24.2	3,498	0.69%
2018/11/21	46.1	18.94	0	0.00	19.10	46.1	3,509	1.31%
2018/11/20	13.1	19.20	0	0.00	19.10	13.1	3,529	0.37%
2018/11/19	0	0.00	1.1	19.54	19.45	-1.1	3,557	-0.03%
2018/11/16	1	19.05	57.6	18.72	19.35	-56.6	3,673	-1.54%
2018/11/15	1	18.60	1	18.60	18.60	0	3,628	0.00%
2018/11/13	46	17.99	13	18.12	18.20	33	3,569	0.92%
2018/11/12	12	18.08	15	18.25	18.20	-3	3,555	-0.08%
2018/11/09	28	17.90	1	18.10	18.05	27	3,556	0.76%
2018/11/07	2	19.35	0	0.00	19.40	2	3,534	0.06%
2018/11/01	0	0.00	2	20.05	19.90	-2	3,488	-0.06%
2018/10/31	2	20.40	5	20.37	20.30	-3	3,496	-0.09%
2018/10/26	3	20.32	0	0.00	20.10	3	3,525	0.09%
2018/10/25	2	20.70	0	0.00	20.70	2	3,489	0.06%
2018/10/24	4	21.45	3	22.15	21.30	1	3,446	0.03%
2018/10/23	0	0.00	10	22.55	22.40	-10	3,474	-0.29%
2018/10/22	5	22.80	18	22.63	22.30	-13	3,481	-0.37%
2018/10/19	20	22.98	7	22.66	22.45	13	3,512	0.37%
2018/10/18	3	23.20	6	23.24	23.20	-3	3,458	-0.09%
2018/10/17	3	22.95	6	22.92	22.70	-3	3,434	-0.09%
2018/10/16	11	22.62	8	22.63	22.65	3	3,311	0.09%
2018/10/15	7	22.68	13	22.68	23.00	-6	3,053	-0.20%
2018/10/12	1	20.75	0	0.00	20.95	1	2,696	0.04%
2018/10/11	2	20.20	1	20.20	20.45	1	2,621	0.04%
2018/10/09	1	21.10	1	21.10	21.30	0	2,591	0.00%
2018/10/08	1	21.00	3	20.85	21.05	-2	2,512	-0.08%
2018/10/05	5	19.86	0	0.00	20.00	5	2,423	0.21%
2018/10/04	0	0.00	6	21.02	21.15	-6	2,366	-0.25%
2018/10/03	1	21.05	495	20.95	21.00	-494	2,309	-21.39%	大賣/鉅額交易
2018/10/02	6	20.25	19	20.29	20.35	-13	2,188	-0.59%
2018/10/01	0	0.00	1	20.20	20.20	-1	2,141	-0.05%
2018/09/28	5	19.90	2	19.60	19.80	3	2,085	0.14%
2018/09/27	6	19.76	20	19.73	19.95	-14	2,015	-0.69%
2018/09/26	5	19.35	10	19.15	19.20	-5	1,915	-0.26%
2018/09/25	0	0.00	1	19.05	19.20	-1	1,870	-0.05%
2018/09/21	0	0.00	2	18.60	18.55	-2	1,830	-0.11%
2018/09/18	0	0.00	3	18.10	18.10	-3	1,802	-0.17%
2018/09/10	7	17.64	0	0.00	17.50	7	1,734	0.40%
2018/09/07	0	0.00	22	17.70	17.75	-22	1,716	-1.28%
2018/09/06	27	17.54	0	0.00	17.50	27	1,710	1.58%
2018/09/05	8	18.08	2	18.05	18.00	6	1,685	0.36%
2018/09/04	1	18.35	1	18.25	18.30	0	1,676	0.00%
2018/09/03	8	18.45	1	18.45	18.35	7	1,704	0.41%
2018/08/31	1	18.35	0	0.00	18.45	1	1,724	0.06%
2018/08/30	1	18.60	1	18.65	18.65	0	1,712	0.00%
2018/08/29	2	18.65	0	0.00	18.65	2	1,710	0.12%
2018/08/28	9	19.00	1	19.00	18.85	8	1,702	0.47%
2018/08/27	0	0.00	4	19.63	19.65	-4	1,668	-0.24%
2018/08/24	7	19.36	0	0.00	19.40	7	1,635	0.43%
2018/08/23	3	20.30	5	20.51	20.15	-2	1,591	-0.13%
2018/08/22	0	0.00	11	20.16	20.45	-11	1,449	-0.76%
2018/08/20	2	19.50	0	0.00	19.30	2	1,370	0.15%
2018/08/17	2	19.55	10	19.65	19.65	-8	1,359	-0.59%
2018/08/16	0	0.00	5	19.63	19.50	-5	1,352	-0.37%
2018/08/15	1	19.70	2	19.55	19.60	-1	1,330	-0.08%
2018/08/14	7	18.53	22	18.86	19.10	-15	1,290	-1.16%
2018/08/13	32	18.69	8	18.34	18.30	24	1,265	1.90%
2018/08/07	1	20.10	1	20.20	19.90	0	1,204	0.00%
2018/08/06	3	20.07	13	19.92	20.25	-10	1,172	-0.85%
2018/08/03	2	19.80	0	0.00	19.90	2	1,114	0.18%
2018/08/02	8	19.26	0	0.00	19.20	8	1,105	0.72%
2018/08/01	2	19.60	0	0.00	19.45	2	1,072	0.19%
2018/07/31	4	19.73	12	19.70	19.30	-8	1,060	-0.75%
2018/07/30	61	19.85	63	19.92	19.60	-2	1,032	-0.19%
2018/07/27	54	19.31	82	19.47	19.70	-28	926	-3.02%
2018/07/26	18	19.01	42	19.28	19.50	-24	884	-2.71%
2018/07/25	23	18.50	24	18.67	18.45	-1	855	-0.12%
2018/07/24	17	18.55	117	18.26	18.75	-100	843	-11.86%	大賣/
2018/07/23	15	17.33	12	17.36	17.40	3	731	0.41%
2018/07/20	8	17.30	8	17.25	17.25	0	758	0.00%
2018/07/19	8	17.40	16	17.45	17.40	-8	754	-1.06%
2018/07/18	30	17.51	8	17.65	17.45	22	780	2.82%
2018/07/17	45	17.45	50	17.52	17.50	-5	775	-0.64%
2018/07/04	0.3	16.55	0	0.00	16.60	0.3	745	0.04%
2018/06/29	0	0.00	0.3	17.80	16.75	-0.3	757	-0.04%
2018/06/26	0	0.00	23	16.51	16.55	-23	775	-2.97%
2018/06/25	2	16.65	0	0.00	16.75	2	771	0.26%
2018/06/15	0	0.00	3	17.40	17.30	-3	769	-0.39%
2018/06/13	4	17.55	0	0.00	17.50	4	761	0.53%
2018/06/11	3	17.90	9	17.83	17.70	-6	771	-0.78%
2018/06/08	0	0.00	5	17.60	17.35	-5	738	-0.68%
2018/06/04	0	0.00	1	17.00	17.00	-1	707	-0.14%
2018/05/31	0	0.00	1	16.85	16.85	-1	696	-0.14%
2018/05/28	1	16.60	0	0.00	16.60	1	692	0.14%
2018/05/22	6	16.95	0	0.00	16.85	6	697	0.86%
2018/05/18	4	16.44	0	0.00	16.70	4	700	0.57%
2018/05/17	3	16.55	0	0.00	16.55	3	710	0.42%
2018/05/16	3	16.55	6	16.70	16.60	-3	704	-0.43%
2018/05/14	4	16.80	0	0.00	16.90	4	729	0.55%
2018/05/11	25	17.20	4	17.40	17.15	21	728	2.88%
2018/05/10	5	17.11	8	17.29	17.30	-3	720	-0.42%
2018/05/09	2	16.80	0	0.00	16.90	2	700	0.29%
2018/05/08	16	16.63	10	16.70	16.65	6	698	0.86%
2018/05/07	7	16.88	0	0.00	16.75	7	698	1.00%
2018/05/04	5	16.92	9	17.18	16.95	-4	692	-0.58%
2018/05/03	8	16.76	4	16.75	16.85	4	688	0.58%
2018/05/02	16	17.43	1	17.50	17.05	15	679	2.21%
2018/04/30	4	17.03	8	16.81	17.00	-4	611	-0.65%
2018/04/27	3	16.35	0	0.00	16.35	3	581	0.52%
2018/04/26	10	16.73	1	16.40	16.60	9	583	1.54%
2018/04/24	5	16.35	0	0.00	16.35	5	556	0.90%
2018/04/23	5	16.55	0	0.00	16.45	5	529	0.94%
2018/03/31	3	15.80	0	0.00	15.70	3	582	0.52%
2018/03/21	0	0.00	2	16.00	15.80	-2	636	-0.31%
2018/03/14	0	0.00	3	15.70	15.75	-3	679	-0.44%
2018/02/08	1	14.90	0	0.00	14.90	1	1,173	0.09%
2018/02/07	0	0.00	76	15.00	14.90	-76	1,184	-6.42%
2018/02/06	5	14.75	11	15.05	14.70	-6	1,184	-0.51%
2018/02/01	0	0.00	12	16.50	16.55	-12	1,154	-1.04%
2018/01/25	2	16.85	0	0.00	16.90	2	1,148	0.17%
2018/01/23	8	16.90	0	0.00	16.90	8	1,144	0.70%
2018/01/22	0	0.00	3	16.70	16.70	-3	1,140	-0.26%
2018/01/17	3	16.45	0	0.00	16.45	3	1,174	0.26%
2018/01/08	3	16.90	5	16.85	16.85	-2	1,180	-0.17%
2018/01/03	86	16.60	0	0.00	16.65	86	1,172	7.34%
2018/01/02	5	16.65	0	0.00	17.10	5	1,167	0.43%