台航 (2617)-凱基-市政券商分點個股進出

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
36.00
漲跌
▼0.35
漲幅
-0.96%
成交量
2,941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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/05/03	0	0.00	1	36.50	36.00	-1	2,426	-0.04%
2024/05/02	2	36.68	0	0.00	36.35	2	2,388	0.08%
2024/04/30	3	37.08	14	37.30	37.20	-11	2,293	-0.48%
2024/04/29	7	36.91	56	36.93	36.80	-49	2,212	-2.21%
2024/04/26	40	36.13	8	36.04	36.20	32	2,124	1.51%
2024/04/22	0	0.00	1	35.05	34.80	-1	2,062	-0.05%
2024/04/19	5	34.90	3	35.20	34.70	2	2,033	0.10%
2024/04/16	4	34.48	0	0.00	34.00	4	2,038	0.20%
2024/04/15	0	0.00	3	35.37	35.25	-3	2,083	-0.14%
2024/04/12	0	0.00	1	35.40	35.15	-1	2,110	-0.05%
2024/04/11	2	35.10	0	0.00	34.95	2	2,164	0.09%
2024/03/27	0	0.00	1	34.95	34.90	-1	2,479	-0.04%
2024/03/26	2	34.30	0	0.00	34.50	2	2,569	0.08%
2024/03/22	3	34.68	0	0.00	34.85	3	2,630	0.11%
2024/03/21	14	34.99	0	0.00	35.15	14	2,763	0.51%
2024/03/20	0	0.00	3	35.55	35.15	-3	2,774	-0.11%
2024/03/19	3	35.38	1	35.60	35.65	2	2,816	0.07%
2024/03/18	1	34.60	0.3	34.80	34.90	0.7	2,841	0.02%
2024/03/15	5	35.20	2	35.35	35.00	3	2,857	0.10%
2024/03/14	0	0.00	3	36.00	36.15	-3	2,858	-0.10%
2024/03/13	12	36.28	10	35.79	36.00	2	2,884	0.07%
2024/03/12	3	36.18	0	0.00	36.25	3	2,971	0.10%
2024/03/11	0	0.00	1	35.60	35.70	-1	3,085	-0.03%
2024/03/08	0	34.80	1	35.00	35.20	-1	3,765	-0.03%
2024/03/05	0	0.00	3	35.78	35.55	-3	4,158	-0.07%
2024/03/04	1	34.90	0	0.00	35.50	1	4,159	0.02%
2024/02/29	4	35.61	5	35.71	35.45	-1	4,256	-0.02%
2024/02/27	5	34.88	0	0.00	34.60	5	4,184	0.12%
2024/02/26	2.3	35.28	10.3	35.45	35.20	-8	4,109	-0.20%
2024/02/23	0.3	35.18	0	0.00	35.05	0.3	4,054	0.01%
2024/02/22	15	35.50	44.1	35.18	35.50	-29.1	3,989	-0.73%
2024/02/21	3	34.68	5.2	34.50	34.75	-2.2	3,847	-0.06%
2024/02/20	0	0.00	5	33.20	33.00	-5	3,619	-0.14%
2024/02/16	0	0.00	5	32.25	32.20	-5	3,606	-0.14%
2024/02/15	0	0.00	1	31.59	31.95	-1	3,611	-0.03%
2024/02/01	0	0.00	2.2	32.40	32.30	-2.2	3,601	-0.06%
2024/01/25	5	32.20	0	0.00	32.20	5	3,628	0.14%
2024/01/17	0	31.45	0	0.00	31.40	0	3,618	0.00%
2024/01/16	0	0.00	1	31.75	31.55	-1	3,607	-0.03%
2024/01/15	5	32.05	0	0.00	32.05	5	3,589	0.14%
2024/01/12	0	32.05	0	0.00	31.80	0	3,603	0.00%
2024/01/10	5	31.80	0	0.00	31.90	5	3,623	0.14%
2024/01/09	5	32.50	0	0.00	32.65	5	3,590	0.14%
2024/01/03	24	33.55	0	0.00	33.60	24	3,315	0.72%
2024/01/02	2	33.88	2	33.60	33.40	0	3,299	0.00%
2023/12/28	0	0.00	1	33.05	32.95	-1	3,253	-0.03%
2023/12/25	50	32.70	50	32.60	32.70	0	3,211	0.00%
2023/12/22	1.3	34.07	1	34.10	33.95	0.3	3,163	0.01%
2023/12/21	0	0.00	3	34.20	34.25	-3	3,115	-0.10%
2023/12/19	15	33.10	15	33.30	33.10	0	3,008	0.00%
2023/12/15	1	32.55	0	0.00	32.55	1	2,974	0.03%
2023/12/14	3	32.50	0	0.00	32.45	3	3,010	0.10%
2023/12/12	0	0.00	0	33.50	33.15	0	3,037	0.00%
2023/12/08	3	33.70	0	0.00	33.65	3	2,985	0.10%
2023/12/07	1	33.55	2	34.10	33.95	-1	2,922	-0.03%
2023/12/06	6.2	34.78	6.1	35.42	35.50	0.1	2,807	0.00%
2023/12/05	50.1	37.03	37.3	37.39	36.05	12.8	2,630	0.49%
2023/12/04	3	32.80	0	33.81	35.35	3	1,913	0.16%
2023/12/01	0	0.00	7	32.24	32.15	-7	1,618	-0.43%
2023/11/30	0	0.00	0	31.40	31.30	0	1,476	0.00%
2023/11/29	3	30.93	0	0.00	30.85	3	1,438	0.21%
2023/11/28	0	0.00	8.4	31.07	31.00	-8.4	1,408	-0.59%
2023/11/27	0	0.00	5	30.50	29.90	-5	1,276	-0.39%
2023/11/24	0	0.00	15	29.50	29.70	-15	1,243	-1.21%
2023/11/20	0	0.00	1	29.60	29.60	-1	1,261	-0.08%
2023/11/15	0	0.00	2	29.30	29.25	-2	1,383	-0.15%
2023/11/13	0	0.00	3	29.25	29.00	-3	1,614	-0.19%
2023/11/08	10	28.88	0	0.00	28.60	10	1,620	0.62%
2023/10/18	0	0.00	11	28.54	28.85	-11	1,638	-0.67%
2023/10/06	1	29.25	1	28.85	29.10	0	1,712	0.00%
2023/10/03	0.1	28.70	0	0.00	28.65	0.1	1,768	0.01%
2023/10/02	10	28.95	0	0.00	28.95	10	1,771	0.56%
2023/09/22	0.1	29.45	0	0.00	29.60	0.1	1,873	0.01%
2023/09/21	3	30.20	3	30.75	30.20	0	1,862	0.00%
2023/09/20	0	0.00	9	31.02	30.70	-9	1,819	-0.49%
2023/09/19	5	30.37	1	30.40	30.10	4	1,699	0.23%
2023/09/18	0	0.00	0	30.00	30.00	0	1,641	0.00%
2023/09/15	2	29.55	2	29.45	29.60	0	1,605	0.00%
2023/09/12	0	0.00	1	27.75	27.70	-1	1,519	-0.07%
2023/09/07	1	27.85	0	0.00	27.85	1	1,555	0.06%
2023/08/25	1	28.45	0	0.00	28.35	1	1,620	0.06%
2023/08/24	0.1	28.60	1	28.75	28.55	-0.9	1,615	-0.06%
2023/08/23	0	0.00	4	28.90	28.95	-4	1,600	-0.25%
2023/08/18	5	30.50	1	30.60	30.50	4	1,499	0.27%
2023/08/17	0	0.00	17	27.58	28.10	-17	1,287	-1.32%
2023/08/14	1	26.25	0	0.00	26.30	1	1,231	0.08%
2023/08/11	0	0.00	0.2	26.85	26.85	-0.2	1,222	-0.02%
2023/08/09	3	26.85	2	26.85	26.85	1	1,211	0.08%
2023/08/02	0	0.00	2	27.25	27.25	-2	1,199	-0.17%
2023/07/26	7	27.14	0	0.00	27.10	7	1,178	0.59%
2023/07/25	1	27.00	0	0.00	27.05	1	1,174	0.09%
2023/07/24	2	27.70	0	0.00	27.30	2	1,159	0.17%
2023/07/21	1	28.05	0	0.00	28.15	1	1,150	0.09%
2023/07/20	1	28.15	3	28.35	28.40	-2	1,151	-0.17%
2023/07/19	7	30.72	0	0.00	30.55	7	1,140	0.61%
2023/07/18	10	30.70	0	0.00	30.70	10	1,114	0.90%
2023/07/17	5	30.60	0	0.00	30.80	5	1,092	0.46%
2023/07/13	0	0.00	10	30.60	30.50	-10	1,086	-0.92%
2023/07/11	0	0.00	266	31.22	31.20	-266	1,057	-25.15%	大賣/鉅額交易
2023/07/10	12	31.02	1,037	31.30	31.20	-1,025	1,056	-97.05%	大賣/鉅額交易
2023/07/07	5	31.25	5	31.30	31.20	0	1,031	0.00%
2023/07/05	3	31.82	1	31.85	31.70	2	1,040	0.19%
2023/07/04	1	31.60	1	31.80	31.65	0	1,049	0.00%
2023/07/03	0.4	32.00	2	30.88	31.75	-1.6	1,028	-0.16%
2023/06/29	0	0.00	7	30.01	30.05	-7	972	-0.72%
2023/06/21	0	0.00	5	30.35	30.45	-5	1,021	-0.49%
2023/06/20	0	0.00	1	30.70	30.50	-1	1,084	-0.09%
2023/06/19	12	30.75	51	30.79	30.60	-39	1,098	-3.55%
2023/06/16	0.2	31.30	0	0.00	31.05	0.2	1,104	0.02%
2023/06/15	50	31.30	0	0.00	31.10	50	1,102	4.53%
2023/06/13	0	0.00	2	30.30	30.30	-2	1,135	-0.18%
2023/06/07	2	30.20	3	30.00	29.95	-1	1,316	-0.08%
2023/06/01	3	28.78	0	0.00	28.85	3	1,674	0.18%
2023/05/31	1	29.00	0	0.00	29.00	1	1,749	0.06%
2023/05/25	1	29.85	0	0.00	29.80	1	2,169	0.05%
2023/05/03	2	30.75	0	0.00	30.75	2	2,226	0.09%
2023/04/24	0.1	31.60	2	31.60	31.65	-1.9	2,230	-0.09%
2023/04/21	0	0.00	0.1	31.50	31.15	-0.1	2,240	0.00%
2023/04/19	0	0.00	1	32.35	32.20	-1	2,226	-0.04%
2023/04/06	2	31.70	0	0.00	31.65	2	2,199	0.09%
2023/03/31	0	0.00	5	30.85	31.05	-5	2,197	-0.23%
2023/03/21	3	33.08	0	0.00	33.10	3	2,383	0.13%
2023/03/17	95	33.55	0	0.00	33.40	95	2,379	3.99%
2023/03/16	105	32.95	12	33.25	33.05	93	2,365	3.93%	大買/
2023/03/15	0	0.00	3	33.43	33.15	-3	2,335	-0.13%
2023/03/13	1	33.50	2	33.33	33.40	-1	2,270	-0.04%
2023/03/10	0.2	34.05	0	0.00	33.75	0.2	2,230	0.01%
2023/03/09	0	0.00	1	34.25	34.30	-1	2,144	-0.05%
2023/03/08	0	0.00	1	33.15	33.55	-1	2,054	-0.05%
2023/03/07	1,101	33.82	1.1	33.96	33.85	1,099.9	1,981	55.50%	大買/鉅額交易
2023/03/06	10	31.87	0	0.00	31.95	10	1,855	0.54%
2023/03/03	2	31.68	2	31.89	32.10	0	1,825	0.00%
2023/03/02	1	31.10	8.2	30.99	31.25	-7.2	1,743	-0.41%
2023/03/01	3	30.05	5	29.61	29.85	-2	1,635	-0.12%
2023/02/24	5	29.92	65.2	29.41	30.00	-60.2	1,533	-3.92%
2023/02/23	63	29.29	0	0.00	28.85	63	1,399	4.50%
2023/02/02	1	26.75	1	27.30	27.30	0	1,360	0.00%
2023/01/09	0.2	25.95	0	0.00	25.90	0.2	1,326	0.01%
2023/01/04	0.1	26.40	0	0.00	26.15	0.1	1,337	0.01%
2022/12/26	0.1	26.70	0	0.00	26.70	0.1	1,371	0.01%
2022/12/22	2	28.03	1	28.00	27.60	1	1,373	0.07%
2022/12/19	0	0.00	5	27.00	26.65	-5	1,267	-0.39%
2022/12/01	0	0.00	5	26.90	26.70	-5	1,458	-0.34%
2022/11/28	5	26.10	0	0.00	26.00	5	1,450	0.34%
2022/11/21	0	0.00	0.1	25.00	24.90	-0.1	1,440	-0.01%
2022/11/18	0	0.00	0.4	25.29	25.10	-0.4	1,443	-0.02%
2022/11/16	0	0.00	0.5	25.84	25.50	-0.5	1,445	-0.03%
2022/11/11	0.3	25.35	0	0.00	25.15	0.3	1,440	0.02%
2022/11/08	4	25.19	0	0.00	25.00	4	1,439	0.28%
2022/11/07	2.3	24.44	2	24.45	24.50	0.3	1,425	0.02%
2022/11/04	2	23.73	0	0.00	23.70	2	1,435	0.14%
2022/10/20	0	0.00	312	23.35	23.85	-312	1,527	-20.42%	大賣/鉅額交易
2022/10/13	0.1	23.65	1	24.00	23.60	-0.9	1,626	-0.06%
2022/10/11	0.1	25.30	0	0.00	25.20	0.1	1,624	0.00%
2022/10/05	0	0.00	4	26.55	26.40	-4	1,662	-0.24%
2022/09/30	0.1	24.85	0	0.00	24.70	0.1	1,681	0.00%
2022/09/28	2	24.55	0	0.00	24.55	2	1,683	0.12%
2022/09/23	1	28.45	1	28.30	28.25	0	1,662	0.00%
2022/09/22	2	28.35	3	28.15	27.90	-1	1,623	-0.06%
2022/09/21	4	28.14	3	28.25	28.15	1	1,606	0.06%
2022/09/19	0.3	27.15	0	0.00	27.10	0.3	1,615	0.02%
2022/09/16	1	27.95	1	28.45	28.50	0	1,617	0.00%
2022/09/15	40	28.00	40	28.32	28.40	0	1,656	0.00%
2022/09/14	0	0.00	1	27.20	27.35	-1	1,641	-0.06%
2022/09/08	2	25.70	0	0.00	25.85	2	1,736	0.12%
2022/09/05	0	0.00	2	26.10	26.20	-2	1,803	-0.11%
2022/08/24	1	28.70	0	0.00	28.25	1	1,870	0.05%
2022/08/18	5	29.65	1	29.65	29.65	4	2,087	0.19%
2022/08/17	1	29.35	3	29.80	29.40	-2	2,142	-0.09%
2022/08/15	0	0.00	3	29.50	29.70	-3	2,284	-0.13%
2022/08/11	3	29.15	0	0.00	29.05	3	2,316	0.13%
2022/08/10	0	0.00	6	28.54	29.10	-6	2,309	-0.26%
2022/08/08	3	27.45	0	0.00	27.55	3	2,319	0.13%
2022/08/01	0	0.00	1	28.70	28.65	-1	2,518	-0.04%
2022/07/29	5	28.80	0	0.00	28.75	5	2,563	0.20%
2022/07/22	0	0.00	5	28.40	28.55	-5	3,126	-0.16%
2022/07/21	23	28.69	23	28.00	28.00	0	3,129	0.00%
2022/07/20	7	27.44	0	0.00	27.40	7	3,133	0.22%
2022/07/13	0	0.00	5	28.00	27.95	-5	3,876	-0.13%
2022/07/01	0	0.00	5	27.70	27.05	-5	4,030	-0.12%
2022/06/30	0	0.00	10	28.80	28.80	-10	4,026	-0.25%
2022/06/23	0	0.00	10	28.25	28.25	-10	3,997	-0.25%
2022/06/22	1	28.75	1	29.25	28.65	0	3,961	0.00%
2022/06/20	15	30.13	10	30.90	29.50	5	3,901	0.13%
2022/06/17	10	33.23	0	0.00	32.60	10	3,838	0.26%
2022/06/14	6	34.37	0	0.00	34.45	6	3,818	0.16%
2022/06/09	1	36.55	2	36.60	36.80	-1	4,105	-0.02%
2022/06/07	1	37.10	0	0.00	37.35	1	4,563	0.02%
2022/06/01	0	0.00	1	37.45	37.30	-1	4,814	-0.02%
2022/05/31	0	0.00	1	37.10	37.15	-1	4,948	-0.02%
2022/05/26	0	0.00	1	37.90	37.80	-1	5,552	-0.02%
2022/05/25	19	36.25	19	36.50	36.90	0	5,826	0.00%
2022/05/24	0	0.00	5	36.50	36.15	-5	5,823	-0.09%
2022/05/23	0	0.00	34	35.76	35.70	-34	5,800	-0.59%
2022/05/19	2	33.50	0	0.00	33.85	2	5,912	0.03%
2022/05/18	25	34.76	0	0.00	34.65	25	5,928	0.42%
2022/05/12	4	36.13	0	0.00	35.00	4	5,865	0.07%
2022/05/11	5	36.11	3	36.10	36.05	2	5,827	0.03%
2022/05/10	87	36.72	22	36.63	36.45	65	5,829	1.12%
2022/05/09	42	36.42	0	0.00	36.40	42	5,782	0.73%
2022/05/05	0	0.00	2	38.60	38.15	-2	5,736	-0.03%
2022/05/04	8	38.30	5	38.08	37.95	3	5,665	0.05%
2022/05/03	2	36.43	1	36.65	36.95	1	5,519	0.02%
2022/04/29	2	37.35	5	37.98	37.75	-3	5,440	-0.06%
2022/04/28	0	0.00	5	36.05	36.20	-5	5,269	-0.09%
2022/04/25	1	36.60	21	36.25	36.40	-20	5,137	-0.39%
2022/04/22	0	0.00	10	38.30	38.70	-10	5,069	-0.20%
2022/04/21	35	38.91	6	39.00	39.00	29	4,998	0.58%
2022/04/20	250	39.42	41	39.30	38.40	209	4,826	4.33%	大買/鉅額交易
2022/04/19	0	0.00	1	36.85	36.85	-1	4,454	-0.02%
2022/04/18	1	36.55	0	0.00	35.75	1	4,411	0.02%
2022/04/15	1	37.05	4	37.25	37.05	-3	4,384	-0.07%
2022/04/14	5	37.09	3	37.20	36.85	2	4,347	0.05%
2022/04/12	0	0.00	1	35.60	35.70	-1	4,323	-0.02%
2022/04/11	1	37.25	0	0.00	36.55	1	4,313	0.02%
2022/04/08	0	0.00	1	36.40	36.65	-1	4,272	-0.02%
2022/04/07	1	36.60	0	0.00	35.20	1	4,266	0.02%
2022/04/01	0	0.00	5	36.80	36.80	-5	4,250	-0.12%
2022/03/31	0	0.00	3	36.40	36.20	-3	4,237	-0.07%
2022/03/29	0	0.00	1	36.00	35.95	-1	4,255	-0.02%
2022/03/24	0	0.00	3	36.00	35.65	-3	4,309	-0.07%
2022/03/18	3	36.05	3	35.90	36.05	0	4,515	0.00%
2022/03/17	0	0.00	10	36.00	36.05	-10	4,523	-0.22%
2022/03/16	14	35.64	2	35.53	35.30	12	4,524	0.27%
2022/03/15	10	37.04	6	37.78	36.15	4	4,513	0.09%
2022/03/14	1	37.50	10	37.40	37.10	-9	4,523	-0.20%
2022/03/11	0	0.00	6	37.50	37.10	-6	4,531	-0.13%
2022/03/10	15	37.30	0	0.00	37.25	15	4,535	0.33%
2022/03/08	1	33.50	1	34.05	33.60	0	4,286	0.00%
2022/03/07	10	36.62	1	37.55	35.55	9	4,270	0.21%
2022/03/04	3	37.95	6	37.76	37.35	-3	4,258	-0.07%
2022/03/03	5	37.05	1	37.25	37.10	4	4,153	0.10%
2022/03/02	1	37.25	3	37.77	37.05	-2	4,109	-0.05%
2022/03/01	28	36.94	20	36.73	37.00	8	3,904	0.20%
2022/02/25	3	37.37	18	37.63	37.70	-15	3,571	-0.42%
2022/02/24	0	0.00	5	35.05	34.30	-5	3,230	-0.15%
2022/02/23	1	35.64	1	35.90	35.50	0	3,257	0.00%
2022/02/21	16	36.04	2	36.20	35.55	14	3,245	0.43%
2022/02/18	1	35.35	0.5	35.50	35.50	0.5	3,135	0.02%
2022/02/09	0	0.00	2	34.60	35.00	-2	3,916	-0.05%
2022/02/08	2	34.40	0	0.00	34.55	2	3,933	0.05%
2022/01/26	0	0.00	3	31.65	31.60	-3	4,162	-0.07%
2022/01/18	0	0.00	1	34.10	34.10	-1	4,383	-0.02%
2022/01/17	1	33.90	0	0.00	34.35	1	4,438	0.02%
2022/01/14	1	34.05	37	34.01	34.10	-36	4,507	-0.80%
2022/01/12	21	34.28	1	35.15	34.60	20	4,620	0.43%
2022/01/10	5	35.40	0	0.00	35.40	5	4,749	0.11%
2022/01/07	1	35.70	2	35.90	35.55	-1	4,793	-0.02%
2022/01/05	1	36.85	0	0.00	36.65	1	4,971	0.02%
2022/01/03	11	36.65	1	36.60	36.70	10	5,349	0.19%
2021/12/30	0	0.00	1	37.35	37.15	-1	5,541	-0.02%
2021/12/29	1	37.55	0	0.00	37.30	1	5,627	0.02%
2021/12/27	1	37.10	1	37.25	37.05	0	5,991	0.00%
2021/12/23	0	0.00	1	38.20	37.55	-1	6,656	-0.02%
2021/12/22	2	38.25	1	38.30	38.05	1	6,735	0.01%
2021/12/21	5	37.70	10	38.35	38.30	-5	6,770	-0.07%
2021/12/20	2	37.85	2	38.15	37.60	0	6,739	0.00%
2021/12/16	1	37.95	1	37.65	37.70	0	6,719	0.00%
2021/12/15	0	0.00	2	37.35	38.10	-2	6,734	-0.03%
2021/12/14	2	36.85	46	37.68	36.85	-44	6,737	-0.65%
2021/12/13	1	38.40	0	0.00	38.25	1	6,729	0.01%
2021/12/10	0	0.00	1	38.30	38.00	-1	6,800	-0.01%
2021/12/09	4	38.50	4	39.40	38.95	0	6,843	0.00%
2021/12/08	16	39.61	4	40.13	39.40	12	6,923	0.17%
2021/12/07	24	38.69	2	38.20	38.85	22	6,797	0.32%
2021/12/06	3	38.57	30	38.44	38.35	-27	6,772	-0.40%
2021/12/03	9	37.25	9	37.29	37.10	0	6,759	0.00%
2021/12/02	10	38.32	31	38.48	38.05	-21	6,874	-0.31%
2021/12/01	4	36.85	0	0.00	37.75	4	6,846	0.06%
2021/11/30	0	0.00	17	37.69	37.80	-17	6,976	-0.24%
2021/11/29	1	35.75	1	35.70	35.85	0	7,112	0.00%
2021/11/26	46	36.09	4	36.00	35.85	42	7,262	0.58%
2021/11/25	0	0.00	11	37.89	37.60	-11	7,363	-0.15%
2021/11/24	2	37.15	7	37.40	37.30	-5	7,560	-0.07%
2021/11/23	1	36.45	0	0.00	36.45	1	7,707	0.01%
2021/11/22	0	0.00	2	36.85	37.25	-2	7,920	-0.03%
2021/11/19	11	35.77	0	0.00	35.65	11	8,291	0.13%
2021/11/18	1	36.80	0	0.00	36.60	1	9,527	0.01%
2021/11/17	1	36.80	1	36.25	36.35	0	10,128	0.00%
2021/11/16	1	36.65	2	37.20	37.35	-1	11,082	-0.01%
2021/11/15	0	0.00	5	36.45	36.25	-5	12,804	-0.04%
2021/11/12	0	0.00	15	38.00	37.20	-15	13,189	-0.11%
2021/11/11	24	38.72	0	0.00	37.60	24	13,202	0.18%
2021/11/10	7	38.33	6	38.59	38.60	1	13,197	0.01%
2021/11/09	7	37.79	3	38.13	37.70	4	13,187	0.03%
2021/11/08	0	0.00	12.2	36.20	37.00	-12.2	13,101	-0.09%
2021/11/05	1	35.55	1	35.45	35.65	0	13,150	0.00%
2021/11/04	6	36.08	32	35.96	35.70	-26	13,196	-0.20%
2021/11/03	22	37.14	11.7	36.48	36.30	10.3	13,227	0.08%
2021/11/02	1	36.15	0	0.00	35.75	1	13,285	0.01%
2021/11/01	1	35.75	1.2	35.89	35.10	-0.2	13,263	0.00%
2021/10/29	1.1	34.42	0	0.00	35.05	1.1	13,282	0.01%
2021/10/26	1	35.35	1	35.90	35.55	0	13,721	0.00%
2021/10/25	0	0.00	1	35.50	36.10	-1	14,064	-0.01%
2021/10/22	1	35.10	0	0.00	35.10	1	14,253	0.01%
2021/10/21	0	0.00	5	36.95	36.30	-5	14,440	-0.03%
2021/10/20	1	36.95	0	0.00	36.15	1	14,514	0.01%
2021/10/19	10	36.60	0	0.00	36.80	10	14,714	0.07%
2021/10/18	13	35.75	7	36.12	36.55	6	14,926	0.04%
2021/10/15	1	37.25	1	37.25	37.55	0	15,193	0.00%
2021/10/14	13	36.83	18	36.87	37.10	-5	15,365	-0.03%
2021/10/13	22	37.13	23	37.37	36.60	-1	15,527	-0.01%
2021/10/12	15	37.51	6	38.11	37.10	9	16,527	0.05%
2021/10/08	44	40.60	16	40.37	40.20	28	17,224	0.16%
2021/10/07	9	40.01	25.1	40.25	40.95	-16.1	17,533	-0.09%
2021/10/06	13	38.23	3	38.25	37.25	10	17,915	0.06%
2021/10/05	25	37.69	26.5	37.89	39.45	-1.5	18,252	-0.01%
2021/10/04	22	41.02	26.1	41.41	38.85	-4.1	18,607	-0.02%
2021/10/01	30	44.53	10	43.13	43.10	20	19,128	0.10%
2021/09/30	3	44.32	2	44.65	44.80	1	19,679	0.01%
2021/09/29	1	43.95	2	42.60	42.60	-1	20,483	0.00%
2021/09/28	0	0.00	1	44.15	43.15	-1	21,363	0.00%
2021/09/27	8	45.28	6	44.76	44.70	2	23,276	0.01%
2021/09/24	5	45.48	0	0.00	45.40	5	25,526	0.02%
2021/09/17	1	45.10	8	45.22	45.05	-7	29,307	-0.02%
2021/09/16	5	45.63	4	46.09	44.75	1	30,352	0.00%
2021/09/15	28	45.43	27	45.54	45.65	1	31,814	0.00%
2021/09/14	0	45.14	4	45.28	44.75	-4	32,592	-0.01%
2021/09/13	1	47.05	1	45.95	45.65	0	34,744	0.00%
2021/09/10	0	0.00	10	44.91	45.75	-10	34,972	-0.03%
2021/09/09	10	45.46	9	45.37	45.10	1	35,510	0.00%
2021/09/08	7	45.91	12	45.74	46.40	-5	36,297	-0.01%
2021/09/07	40	47.27	50	47.04	45.80	-10	37,140	-0.03%
2021/09/06	6	46.12	3	45.65	45.05	3	37,787	0.01%
2021/09/03	19.1	47.41	10	48.01	47.40	9.1	38,385	0.02%
2021/09/02	10.1	47.98	37.3	48.11	48.70	-27.2	38,491	-0.07%
2021/09/01	14.3	48.26	0	0.00	47.45	14.3	39,147	0.04%
2021/08/31	6	50.28	3	50.90	50.10	3	39,133	0.01%
2021/08/30	11	52.40	13	51.78	51.40	-2	39,309	-0.01%
2021/08/27	4	52.28	7	51.74	50.90	-3	39,498	-0.01%
2021/08/26	28	54.36	3	53.43	53.30	25	40,366	0.06%
2021/08/25	29	53.26	45	53.35	54.00	-16	40,832	-0.04%
2021/08/24	209	55.01	1,161	54.33	53.50	-952	40,500	-2.35%	大買/大賣/鉅額交易
2021/08/23	1,535	52.84	547	52.38	52.90	988	39,337	2.51%	大買/大賣/鉅額交易
2021/08/20	40	49.78	47	48.28	48.10	-7	38,826	-0.02%
2021/08/19	466	51.43	435	50.96	49.25	31	37,905	0.08%	大買/大賣/
2021/08/18	28	45.49	52	45.29	47.85	-24	36,185	-0.07%
2021/08/17	21	44.37	0	0.00	43.50	21	35,898	0.06%
2021/08/13	50	45.40	47	45.66	44.80	3	36,035	0.01%
2021/08/12	2	43.30	6	44.67	45.25	-4	35,960	-0.01%
2021/08/11	3	41.98	1	43.15	43.15	2	36,021	0.01%
2021/08/10	7	46.04	6	45.93	44.25	1	36,403	0.00%
2021/08/09	3	46.38	3	46.35	45.00	0	36,597	0.00%
2021/08/06	20	46.32	19	46.30	45.70	1	36,906	0.00%
2021/08/05	1	45.85	2	44.40	44.10	-1	36,977	0.00%
2021/08/04	3	45.47	3	45.18	45.45	0	37,239	0.00%
2021/08/03	6	45.23	7	45.54	45.35	-1	37,965	0.00%
2021/08/02	9	44.17	34	44.61	45.60	-25	38,908	-0.06%
2021/07/30	9	46.71	2	46.75	44.50	7	39,585	0.02%
2021/07/29	22	46.90	22	47.03	47.95	0	40,372	0.00%
2021/07/28	14	44.41	22	44.36	44.35	-8	40,923	-0.02%
2021/07/27	23	46.83	47	45.88	44.60	-24	42,247	-0.06%
2021/07/26	0	0.00	1	49.95	48.00	-1	42,885	0.00%
2021/07/23	16	50.40	15	50.43	50.00	1	43,277	0.00%
2021/07/22	18	49.23	22	49.05	48.70	-4	43,697	-0.01%
2021/07/21	45	53.80	33	54.80	50.00	12	44,865	0.03%
2021/07/20	15	54.17	9.1	54.03	53.90	5.9	44,736	0.01%
2021/07/19	15	57.47	12	57.55	56.40	3	45,062	0.01%
2021/07/16	139	59.64	129	58.58	57.00	10	45,618	0.02%	大買/大賣/
2021/07/15	99	57.40	109	58.32	59.50	-10	45,165	-0.02%	大賣/
2021/07/14	56	57.11	60	55.24	54.10	-4	44,444	-0.01%
2021/07/13	29	61.22	40	59.79	57.90	-11	43,927	-0.03%
2021/07/12	59	64.48	37.1	64.22	61.70	21.9	43,658	0.05%
2021/07/09	76	65.12	60	64.77	63.00	16	43,275	0.04%
2021/07/08	48	67.53	45	67.68	66.40	3	43,108	0.01%
2021/07/07	102	66.61	97	66.60	66.50	5	42,533	0.01%	大買/
2021/07/06	82.4	69.29	74	68.47	66.90	8.4	41,570	0.02%
2021/07/05	83.1	71.04	90	70.63	67.80	-6.9	40,676	-0.02%
2021/07/02	150.2	74.60	135	74.52	73.80	15.2	39,759	0.04%	大買/大賣/
2021/07/01	131	69.98	142.1	70.80	71.90	-11.1	37,866	-0.03%	大買/大賣/
2021/06/30	77	62.46	102.3	63.48	65.50	-25.3	35,676	-0.07%	大賣/
2021/06/29	117	61.83	111	61.79	59.60	6	34,377	0.02%	大買/大賣/
2021/06/28	198	60.86	202	61.01	62.00	-4	33,307	-0.01%	大買/大賣/
2021/06/25	131	59.63	99	59.71	58.10	32	32,053	0.10%	大買/
2021/06/24	229	57.41	229	57.03	57.70	0	31,133	0.00%	大買/大賣/
2021/06/23	838.1	57.66	822	57.75	55.90	16.1	29,731	0.05%	大買/大賣/
2021/06/22	283.9	61.46	314.7	61.67	62.10	-30.9	28,969	-0.11%	大買/大賣/
2021/06/21	287.8	56.74	246	56.87	57.30	41.8	26,873	0.16%	大買/大賣/
2021/06/18	241.9	49.91	269.1	50.35	52.10	-27.2	26,952	-0.10%	大買/大賣/
2021/06/17	60	45.78	70	46.20	47.40	-10	26,789	-0.04%
2021/06/16	127	46.97	135	46.33	44.85	-8	26,399	-0.03%	大買/大賣/
2021/06/15	105	45.03	488	45.33	46.50	-383	25,661	-1.49%	大買/大賣/鉅額交易
2021/06/11	429	44.57	67	44.70	43.75	362	24,840	1.46%	大買/鉅額交易
2021/06/10	39	42.06	36	42.03	42.05	3	24,204	0.01%
2021/06/09	237	44.25	227	44.31	42.75	10	24,087	0.04%	大買/大賣/
2021/06/08	45	42.49	20	42.42	43.60	25	23,307	0.11%
2021/06/07	68	41.07	59	40.24	39.65	9	23,151	0.04%
2021/06/04	49	45.00	34	45.77	42.60	15	22,848	0.07%
2021/06/03	241	47.76	235	47.81	46.00	6	22,487	0.03%	大買/大賣/
2021/06/02	130	44.66	181	44.65	46.20	-51	21,492	-0.24%	大買/大賣/
2021/06/01	98	39.34	60.2	39.12	42.00	37.8	20,843	0.18%
2021/05/31	14	39.21	1	39.15	38.20	13	20,722	0.06%
2021/05/28	46	36.68	46	36.65	38.40	0	20,617	0.00%
2021/05/27	60.2	36.88	60	36.60	36.40	0.2	20,505	0.00%
2021/05/26	122	36.13	124	36.22	35.85	-2	20,438	-0.01%	大買/大賣/
2021/05/25	212	35.90	213	36.03	36.00	-1	20,370	0.00%	大買/大賣/
2021/05/24	208	37.47	225	37.35	37.55	-17	20,229	-0.08%	大買/大賣/
2021/05/21	292	33.62	250	34.05	35.40	42	20,027	0.21%	大買/大賣/
2021/05/20	153	33.91	213	33.97	32.20	-60	19,942	-0.30%	大買/大賣/
2021/05/19	301	33.48	304	33.87	35.00	-3	19,994	-0.02%	大買/大賣/
2021/05/18	97	31.31	70	31.64	33.00	27	19,882	0.14%
2021/05/17	55	30.57	62	30.63	30.00	-7	19,380	-0.04%
2021/05/14	82	34.89	101	34.44	33.30	-19	19,113	-0.10%	大賣/
2021/05/13	34	37.15	27	37.01	37.00	7	18,689	0.04%
2021/05/12	70	42.98	58	43.19	41.10	12	18,363	0.07%
2021/05/11	50	48.74	56	49.03	45.65	-6	18,059	-0.03%
2021/05/10	106	49.53	132	50.06	50.70	-26	17,286	-0.15%	大買/大賣/
2021/05/07	86.1	48.42	67	48.47	48.65	19.1	16,230	0.12%
2021/05/06	245	49.28	262	49.41	48.70	-17	15,395	-0.11%	大買/大賣/
2021/05/05	262	44.50	268	44.66	46.85	-6	14,341	-0.04%	大買/大賣/
2021/05/04	115	46.61	127	45.57	42.60	-12	13,422	-0.09%	大買/大賣/
2021/05/03	127	44.90	134	45.02	46.35	-7	11,865	-0.06%	大買/大賣/
2021/04/29	29	41.26	23	40.65	42.15	6	10,976	0.05%
2021/04/28	80	41.67	89	41.55	40.45	-9	10,444	-0.09%
2021/04/27	1,604	42.10	1,631	42.12	41.15	-27	9,815	-0.28%	大買/大賣/
2021/04/26	3	37.55	16	36.07	38.35	-13	8,392	-0.15%
2021/04/23	137	38.26	136	36.92	34.90	1	8,181	0.01%	大買/大賣/
2021/04/22	87	38.47	906	39.99	37.70	-819	7,717	-10.61%	大賣/鉅額交易
2021/04/21	16	36.04	25	36.51	36.55	-9	6,984	-0.13%
2021/04/20	5	33.25	1	33.25	33.25	4	6,430	0.06%
2021/04/19	2	30.25	1	30.25	30.25	1	6,433	0.02%
2021/04/16	26	26.33	32	26.33	27.50	-6	6,441	-0.09%
2021/04/15	20	25.00	0	0.00	25.00	20	6,136	0.33%
2021/04/14	43	25.39	6	25.14	25.10	37	6,147	0.60%
2021/04/13	103	24.76	101	25.05	25.00	2	5,884	0.03%	大買/大賣/
2021/04/12	3	24.27	0	0.00	24.45	3	5,737	0.05%
2021/04/09	1	23.60	3	23.80	23.80	-2	5,901	-0.03%
2021/04/08	5	24.15	5	24.15	24.15	0	5,884	0.00%
2021/04/07	32	24.19	5	24.20	24.15	27	5,875	0.46%
2021/04/06	2	24.05	5	23.95	23.95	-3	6,068	-0.05%
2021/04/01	1	24.20	1	24.20	23.70	0	6,187	0.00%
2021/03/31	3	24.43	1	24.40	24.00	2	6,138	0.03%
2021/03/30	5	24.00	1	23.80	24.15	4	6,039	0.07%
2021/03/29	11	24.35	4	24.35	24.50	7	6,021	0.12%
2021/03/26	1	23.05	1	23.05	23.30	0	6,007	0.00%
2021/03/25	22	23.33	1	22.80	22.80	21	6,218	0.34%
2021/03/24	9	24.02	12	24.07	23.75	-3	6,263	-0.05%
2021/03/23	881	25.45	46	25.29	23.95	835	6,132	13.62%	大買/鉅額交易
2021/03/22	6	23.85	12	24.70	25.40	-6	5,703	-0.11%
2021/03/19	23	23.55	10	23.41	23.10	13	5,313	0.24%
2021/03/18	13	22.13	33	21.87	22.10	-20	4,872	-0.41%
2021/03/17	1	21.05	0	0.00	21.05	1	4,723	0.02%
2021/03/16	8	21.50	0	0.00	21.30	8	4,744	0.17%
2021/03/15	13	21.20	4	21.16	21.60	9	4,931	0.18%
2021/03/10	0	0.00	7	20.10	20.15	-7	4,855	-0.14%
2021/03/05	2	20.23	2	19.90	19.85	0	4,905	0.00%
2021/02/24	1	20.10	0	0.00	20.00	1	5,354	0.02%
2021/02/23	0	0.00	2	20.40	20.35	-2	5,333	-0.04%
2021/02/22	11	20.38	0	0.00	20.45	11	5,318	0.21%
2021/02/19	9	20.22	7	20.23	20.35	2	5,282	0.04%
2021/02/18	4	19.23	0	0.00	19.90	4	5,096	0.08%
2021/02/17	0	0.00	1	17.90	18.10	-1	5,018	-0.02%
2021/02/05	1	17.60	0	0.00	17.65	1	5,041	0.02%
2021/02/04	6	17.75	0	0.00	17.80	6	5,065	0.12%
2021/02/03	2	18.10	2	18.00	17.85	0	5,071	0.00%
2021/02/01	0	0.00	2	17.70	17.60	-2	5,050	-0.04%
2021/01/15	2	20.10	2	19.95	20.10	0	4,777	0.00%
2021/01/14	2	21.23	0	0.00	21.05	2	4,714	0.04%
2021/01/13	11	21.39	20	21.13	20.70	-9	4,597	-0.20%
2021/01/11	0	0.00	1	21.40	21.40	-1	4,403	-0.02%
2021/01/08	2	20.28	0	0.00	20.65	2	4,303	0.05%
2021/01/07	1	20.05	2	20.18	20.10	-1	4,264	-0.02%
2021/01/05	7	21.53	0	0.00	21.60	7	4,125	0.17%
2021/01/04	48	21.68	43	22.13	22.15	5	4,051	0.12%
2020/12/31	1	21.10	5	21.10	21.10	-4	3,746	-0.11%
2020/12/30	1	20.75	8	20.78	20.75	-7	3,693	-0.19%
2020/12/29	16	22.28	11	21.74	21.25	5	3,641	0.14%
2020/12/28	8	21.57	102	21.31	21.70	-94	3,379	-2.78%	大賣/
2020/12/25	0	0.00	1	20.45	20.40	-1	3,150	-0.03%
2020/12/24	2	20.08	1	20.15	19.95	1	3,096	0.03%
2020/12/23	2	19.80	0	0.00	20.15	2	3,071	0.07%
2020/12/22	28	21.61	25.1	20.91	20.40	2.9	3,005	0.10%
2020/12/21	108	21.29	7	21.95	21.65	101	2,836	3.56%	大買/鉅額交易
2020/12/18	7.1	20.50	4	20.81	20.80	3.1	2,502	0.12%
2020/12/16	1	19.55	0	0.00	19.80	1	2,315	0.04%
2020/12/11	0	0.00	5	19.36	19.50	-5	2,175	-0.23%
2020/12/10	3	20.10	0	0.00	20.20	3	2,117	0.14%
2020/12/09	11	20.64	6	20.93	20.75	5	2,056	0.24%
2020/12/08	7	19.79	6	19.81	19.75	1	1,788	0.06%
2020/12/04	0	0.00	1	19.45	19.20	-1	1,589	-0.06%
2020/12/03	45	19.79	43	19.98	19.70	2	1,583	0.13%
2020/12/01	9	19.58	0	0.00	19.00	9	1,470	0.61%
2020/11/27	12	19.86	30	19.71	19.80	-18	1,337	-1.35%
2020/11/26	92	19.25	73	19.31	19.65	19	1,113	1.71%
2020/11/25	3	17.90	0	0.00	17.90	3	881	0.34%
2020/11/20	0	0.00	5	17.30	17.30	-5	863	-0.58%
2020/11/13	5	17.33	0	0.00	17.05	5	836	0.60%
2020/10/12	0	0.00	1	16.70	16.75	-1	764	-0.13%
2020/10/08	0	0.00	5	17.15	17.05	-5	765	-0.65%
2020/10/05	3	17.10	8	17.05	17.35	-5	767	-0.65%
2020/09/29	5	17.10	0	0.00	16.80	5	767	0.65%
2020/09/28	0	0.00	5	17.10	17.05	-5	769	-0.65%
2020/09/25	4	16.35	0	0.00	16.35	4	774	0.52%
2020/09/23	0	0.00	2	16.70	16.55	-2	788	-0.25%
2020/09/22	0	0.00	1	16.70	16.75	-1	787	-0.13%
2020/09/15	3	16.80	0	0.00	16.85	3	799	0.38%
2020/09/11	0	0.00	2	16.70	16.75	-2	826	-0.24%
2020/09/08	5	17.22	2	17.10	17.10	3	804	0.37%
2020/08/27	1	17.05	1	17.00	17.00	0	752	0.00%
2020/08/25	5	16.95	0	0.00	16.95	5	699	0.71%
2020/08/20	0	0.00	8	16.58	16.35	-8	690	-1.16%
2020/08/19	1	17.15	0	0.00	17.05	1	676	0.15%
2020/08/17	1	17.10	0	0.00	17.05	1	644	0.16%
2020/08/13	20	16.40	20	16.30	16.20	0	586	0.00%
2020/08/12	1	16.30	1	16.15	16.15	0	584	0.00%
2020/08/11	8	16.03	0	0.00	16.00	8	576	1.39%
2020/07/08	0	0.00	20	16.45	16.45	-20	660	-3.03%
2020/07/03	1	17.00	0	0.00	17.00	1	653	0.15%
2020/06/19	20	16.98	0	0.00	16.75	20	652	3.06%
2020/05/14	1	15.10	0	0.00	15.10	1	617	0.16%
2020/04/16	0	0.00	1	15.10	15.20	-1	522	-0.19%
2020/03/19	0	0.00	1	12.45	12.30	-1	456	-0.22%
2020/03/12	1	14.90	1	15.30	14.95	0	392	0.00%
2020/02/07	0	0.00	2	16.30	16.40	-2	370	-0.54%
2019/11/07	1	18.15	2	18.30	18.05	-1	728	-0.14%
2019/11/01	0	0.00	2	18.40	18.30	-2	773	-0.26%
2019/10/30	1	18.60	0	0.00	18.75	1	785	0.13%
2019/10/28	1	18.70	0	0.00	18.75	1	822	0.12%
2019/10/08	2	18.88	0	0.00	18.95	2	1,285	0.16%
2019/09/27	1	19.20	0	0.00	19.10	1	1,361	0.07%
2019/09/20	0	0.00	1	19.70	19.65	-1	1,447	-0.07%
2019/08/27	1	19.20	0	0.00	19.20	1	1,433	0.07%
2019/08/16	0	0.00	2	20.70	20.85	-2	1,416	-0.14%
2019/08/15	2	20.43	0	0.00	20.30	2	1,412	0.14%
2019/08/13	1	20.75	6	20.55	20.55	-5	1,431	-0.35%
2019/07/31	4	22.50	4	22.50	22.45	0	1,412	0.00%
2019/07/29	2	22.80	3	22.77	22.70	-1	1,494	-0.07%
2019/07/26	1	22.50	8	22.70	22.35	-7	1,515	-0.46%
2019/07/25	8	22.70	0	0.00	22.70	8	1,514	0.53%
2019/07/18	2	22.63	4	22.75	21.95	-2	1,396	-0.14%
2019/07/17	2	21.75	20	21.80	22.00	-18	1,277	-1.41%
2019/07/15	0	0.00	6	21.10	21.25	-6	1,254	-0.48%
2019/07/08	20	20.70	0	0.00	20.60	20	1,222	1.64%
2019/06/26	0	0.00	4	20.00	20.00	-4	1,078	-0.37%
2019/05/31	0	0.00	7	19.85	19.85	-7	1,015	-0.69%
2019/05/30	4	19.80	5	19.80	19.85	-1	1,007	-0.10%
2019/05/28	0	0.00	6	19.60	19.65	-6	994	-0.60%
2019/05/27	3	19.70	0	0.00	19.55	3	996	0.30%
2019/05/21	57	19.36	52	19.60	19.50	5	994	0.50%
2019/05/20	0	0.00	1	19.05	19.05	-1	962	-0.10%
2019/05/15	0	0.00	2	18.95	18.85	-2	962	-0.21%
2019/05/10	2	18.40	0	0.00	18.45	2	954	0.21%
2019/05/09	1	18.90	1	18.65	18.60	0	945	0.00%
2019/05/08	0	0.00	2	19.15	19.10	-2	943	-0.21%
2019/05/07	26	19.58	31	19.60	19.25	-5	932	-0.54%
2019/05/06	11	19.49	10	19.77	19.30	1	869	0.12%
2019/05/03	1	20.00	0	0.00	19.75	1	838	0.12%
2019/05/02	0	0.00	1	19.55	19.55	-1	807	-0.12%
2019/04/30	10	18.90	0	0.00	19.45	10	793	1.26%
2019/04/29	0	0.00	2	18.70	19.20	-2	745	-0.27%
2019/04/25	2	18.50	0	0.00	18.50	2	723	0.28%
2019/04/24	1	18.50	16	18.49	18.50	-15	736	-2.04%
2019/04/22	1	18.60	0	0.00	18.55	1	750	0.13%
2019/04/18	1	18.40	8	18.45	18.35	-7	747	-0.94%
2019/04/16	5	18.35	1	18.40	18.35	4	727	0.55%
2019/04/03	5	18.10	0	0.00	18.10	5	726	0.69%
2019/03/29	5	18.40	0	0.00	18.20	5	739	0.68%
2019/03/21	1	18.00	0	0.00	17.95	1	832	0.12%
2019/03/18	6	18.10	0	0.00	18.10	6	848	0.71%
2019/03/12	0	0.00	3	17.70	17.75	-3	890	-0.34%
2019/03/11	0	0.00	1	17.70	17.70	-1	914	-0.11%
2019/03/07	1	18.00	0	0.00	17.95	1	988	0.10%
2019/02/21	2	17.95	1	17.95	17.95	1	1,215	0.08%
2019/02/14	2	17.60	0	0.00	17.60	2	1,418	0.14%
2019/02/12	1	17.40	0	0.00	17.60	1	1,484	0.07%
2019/02/11	7	17.34	0	0.00	17.35	7	1,499	0.47%
2019/01/29	0	0.00	1	17.40	17.50	-1	1,519	-0.07%
2019/01/24	1	17.70	0	0.00	17.70	1	1,613	0.06%
2019/01/23	0	0.00	6	17.61	17.60	-6	1,623	-0.37%
2019/01/17	2	17.80	0	0.00	17.85	2	1,783	0.11%
2019/01/16	1	18.05	0	0.00	18.00	1	1,853	0.05%
2019/01/15	1	18.15	0	0.00	18.05	1	1,881	0.05%
2019/01/04	1	18.00	0	0.00	18.30	1	2,985	0.03%
2019/01/03	1	18.65	0	0.00	18.65	1	3,053	0.03%
2019/01/02	0	0.00	2	18.80	18.80	-2	3,131	-0.06%
2018/12/27	12	18.98	0	0.00	19.00	12	3,277	0.37%
2018/12/26	0	0.00	10	19.05	18.85	-10	3,331	-0.30%
2018/12/25	5	19.17	0	0.00	19.05	5	3,445	0.15%
2018/12/22	0	0.00	5	19.70	19.70	-5	3,529	-0.14%
2018/12/19	1	20.30	11	20.29	20.15	-10	3,719	-0.27%
2018/12/18	20	20.55	0	0.00	20.45	20	3,742	0.53%
2018/12/17	22	19.93	27	20.09	20.35	-5	3,707	-0.13%
2018/12/13	0	0.00	4	19.68	19.60	-4	3,658	-0.11%
2018/12/12	1	19.65	0	0.00	19.65	1	3,677	0.03%
2018/12/10	0	0.00	6	19.65	19.50	-6	3,676	-0.16%
2018/12/07	0	0.00	1	19.60	19.80	-1	3,677	-0.03%
2018/12/05	5	19.38	0	0.00	19.45	5	3,689	0.14%
2018/12/03	41	20.24	40	20.24	20.25	1	3,685	0.03%
2018/11/30	2	19.75	3	19.75	19.80	-1	3,647	-0.03%
2018/11/28	21	19.60	32	19.75	19.75	-11	3,633	-0.30%
2018/11/26	0	0.00	15	18.85	18.95	-15	3,552	-0.42%
2018/11/23	18	18.65	0	0.00	18.35	18	3,517	0.51%
2018/11/22	20	19.18	20	19.20	18.70	0	3,498	0.00%
2018/11/21	0	0.00	1	19.10	19.10	-1	3,509	-0.03%
2018/11/20	5	19.25	0	0.00	19.10	5	3,529	0.14%
2018/11/16	7	18.81	2	19.05	19.35	5	3,673	0.14%
2018/11/15	25	18.84	26	18.64	18.60	-1	3,628	-0.03%
2018/11/14	1	18.30	0	0.00	18.35	1	3,574	0.03%
2018/11/12	4	18.25	0	0.00	18.20	4	3,555	0.11%
2018/11/09	0	0.00	3	18.85	18.05	-3	3,556	-0.08%
2018/11/08	2	19.40	0	0.00	19.25	2	3,533	0.06%
2018/11/07	2	19.55	0	0.00	19.40	2	3,534	0.06%
2018/11/06	2	19.60	2	19.30	19.30	0	3,567	0.00%
2018/10/26	0	0.00	12	21.13	20.10	-12	3,525	-0.34%
2018/10/25	12	20.23	0	0.00	20.70	12	3,489	0.34%
2018/10/24	2	21.65	0	0.00	21.30	2	3,446	0.06%
2018/10/23	5	22.41	11	22.35	22.40	-6	3,474	-0.17%
2018/10/19	2	22.70	3	22.87	22.45	-1	3,512	-0.03%
2018/10/18	21	23.05	20	22.70	23.20	1	3,458	0.03%
2018/10/17	5	22.66	6	22.84	22.70	-1	3,434	-0.03%
2018/10/16	6	23.19	8	22.88	22.65	-2	3,311	-0.06%
2018/10/15	32	22.56	38	22.61	23.00	-6	3,053	-0.20%
2018/10/12	0	0.00	5	20.60	20.95	-5	2,696	-0.19%
2018/10/11	20	20.25	17	20.31	20.45	3	2,621	0.11%
2018/10/08	8	20.98	3	20.95	21.05	5	2,512	0.20%
2018/10/05	3	20.55	2	19.80	20.00	1	2,423	0.04%
2018/10/04	3	21.00	2	20.98	21.15	1	2,366	0.04%
2018/10/03	1	20.80	1	20.90	21.00	0	2,309	0.00%
2018/10/02	1	20.20	0	0.00	20.35	1	2,188	0.05%
2018/10/01	31	20.16	31	20.15	20.20	0	2,141	0.00%
2018/09/27	71	19.51	71	19.80	19.95	0	2,015	0.00%
2018/09/26	30	19.27	30	19.35	19.20	0	1,915	0.00%
2018/09/18	20	17.93	20	18.22	18.10	0	1,802	0.00%
2018/09/12	21	17.85	21	17.87	18.10	0	1,754	0.00%
2018/09/11	9	17.45	9	17.71	17.75	0	1,735	0.00%
2018/09/10	12	17.91	12	17.68	17.50	0	1,734	0.00%
2018/09/07	20	17.95	20	17.84	17.75	0	1,716	0.00%
2018/09/04	0	0.00	4	18.29	18.30	-4	1,676	-0.24%
2018/08/29	0	0.00	5	18.65	18.65	-5	1,710	-0.29%
2018/08/28	2	19.10	0	0.00	18.85	2	1,702	0.12%
2018/08/27	1	19.60	0	0.00	19.65	1	1,668	0.06%
2018/08/23	2	20.33	2	21.15	20.15	0	1,591	0.00%
2018/08/22	0	0.00	1	20.30	20.45	-1	1,449	-0.07%
2018/08/10	0	0.00	5	19.85	19.70	-5	1,220	-0.41%
2018/08/06	0	0.00	1	20.05	20.25	-1	1,172	-0.09%
2018/07/31	3	19.55	4	19.50	19.30	-1	1,060	-0.09%
2018/07/30	40	20.14	61	20.06	19.60	-21	1,032	-2.03%
2018/07/27	11	19.36	30	19.40	19.70	-19	926	-2.05%
2018/07/26	16	19.50	5	19.50	19.50	11	884	1.24%
2018/07/25	4	18.74	0	0.00	18.45	4	855	0.47%
2018/07/24	0	0.00	6	18.77	18.75	-6	843	-0.71%
2018/07/18	6	17.53	0	0.00	17.45	6	780	0.77%
2018/07/17	1	17.70	1	17.40	17.50	0	775	0.00%
2018/07/10	5	16.85	0	0.00	16.75	5	720	0.69%
2018/06/14	20	17.55	30	17.55	17.40	-10	768	-1.30%
2018/06/13	0	0.00	4	17.53	17.50	-4	761	-0.53%
2018/06/11	25	17.95	21	17.85	17.70	4	771	0.52%
2018/05/22	10	17.03	10	16.90	16.85	0	697	0.00%
2018/05/11	0	0.00	10	17.20	17.15	-10	728	-1.37%
2018/05/10	20	17.30	10	17.35	17.30	10	720	1.39%
2018/05/02	1	18.00	1	17.00	17.05	0	679	0.00%
2018/04/30	1	17.00	1	17.00	17.00	0	611	0.00%
2018/04/26	0	0.00	3	16.90	16.60	-3	583	-0.51%
2018/04/24	3	16.70	0	0.00	16.35	3	556	0.54%
2018/04/10	0	0.00	3	15.80	15.80	-3	546	-0.55%
2018/04/09	6	15.70	0	0.00	15.60	6	564	1.06%
2018/04/02	0	0.00	3	15.80	15.90	-3	579	-0.52%
2018/03/31	3	15.40	0	0.00	15.70	3	582	0.52%
2018/02/12	1	14.60	0	0.00	14.65	1	1,189	0.08%
2018/01/30	0	0.00	160	16.48	16.45	-160	1,156	-13.84%	大賣/鉅額交易
2018/01/29	0	0.00	5	16.60	16.60	-5	1,151	-0.43%
2018/01/24	0	0.00	25	16.88	16.80	-25	1,148	-2.18%
2018/01/22	25	16.75	0	0.00	16.70	25	1,140	2.19%
2018/01/19	0	0.00	7	16.55	16.55	-7	1,143	-0.61%
2018/01/03	3	16.60	0	0.00	16.65	3	1,172	0.26%
2018/01/02	0	0.00	1	17.10	17.10	-1	1,167	-0.09%