台航 (2617)-元大-龍潭券商分點個股進出

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
32.45
漲跌
▼0.10
漲幅
-0.31%
成交量
585張
產業
上市航運類股▼0.61%
465人加入追蹤

立即追蹤
本地時間:14:30

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

台航 (2617)籌碼相關－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/11/21	3	32.80	1	32.55	32.55	2	789	0.25%
2024/11/20	1	32.85	1	32.60	32.60	0	786	0.00%
2024/11/18	2	32.95	0	0.00	32.70	2	781	0.26%
2024/11/14	20	32.20	0	0.00	32.15	20	765	2.61%
2024/11/06	0	0.00	1	31.55	31.60	-1	732	-0.14%
2024/11/01	5	30.90	0	0.00	31.20	5	785	0.64%
2024/10/29	0.1	31.20	0	0.00	30.95	0.1	798	0.01%
2024/10/24	1	31.70	1	31.65	31.60	0	812	0.00%
2024/10/11	0	0.00	2	31.35	31.40	-2	1,049	-0.19%
2024/10/01	15	32.70	0	0.00	32.75	15	1,144	1.31%
2024/09/27	10	32.88	36	32.69	32.85	-26	1,286	-2.02%
2024/09/26	0.1	32.20	0	0.00	32.05	0.1	1,293	0.00%
2024/09/25	2.1	32.59	0	0.00	32.50	2.1	1,298	0.16%
2024/09/24	6	31.93	0	0.00	32.15	6	1,288	0.47%
2024/09/09	0.4	30.20	0	0.00	30.20	0.4	1,527	0.02%
2024/09/04	1.4	30.51	0	0.00	30.45	1.4	1,774	0.08%
2024/09/02	0.1	32.00	0	0.00	31.85	0.1	1,948	0.00%
2024/08/27	1	32.15	0	0.00	31.85	1	2,104	0.05%
2024/08/26	1	32.45	0	0.00	32.10	1	2,141	0.05%
2024/08/23	1	31.90	0	0.00	31.95	1	2,212	0.05%
2024/08/22	19	32.09	0	0.00	32.00	19	2,333	0.81%
2024/08/20	16	32.55	0	0.00	32.05	16	2,428	0.66%
2024/08/14	0.3	32.50	0	0.00	32.35	0.3	2,536	0.01%
2024/08/13	1	32.45	0	0.00	32.35	1	2,575	0.04%
2024/08/09	3	32.55	0	0.00	32.15	3	2,729	0.11%
2024/08/06	0.1	31.65	1	31.15	31.55	-1	3,551	-0.03%
2024/08/05	0.1	31.15	3.3	31.07	31.10	-3.2	3,613	-0.09%
2024/08/02	0.5	33.82	2	33.50	33.50	-1.6	3,910	-0.04%
2024/07/26	0.1	32.90	0	0.00	32.80	0.1	4,172	0.00%
2024/07/23	0.1	33.35	0	0.00	33.10	0.1	4,261	0.00%
2024/07/22	2.5	32.62	1	32.90	32.50	1.5	4,326	0.03%
2024/07/19	13.3	33.67	2	33.78	33.25	11.3	4,329	0.26%
2024/07/18	1.2	36.62	1	36.20	36.45	0.2	4,277	0.00%
2024/07/17	8	36.57	0	0.00	36.35	8	4,233	0.19%
2024/07/16	0.2	36.95	4	36.68	36.55	-3.8	4,216	-0.09%
2024/07/15	1	36.90	2	36.70	36.55	-1	4,235	-0.02%
2024/07/11	7	37.09	0	0.00	37.05	7	4,204	0.17%
2024/07/10	1.7	37.00	0	0.00	37.00	1.7	4,222	0.04%
2024/07/09	5.4	36.86	0	0.00	36.85	5.4	4,227	0.13%
2024/07/08	0	0.00	5	37.38	37.10	-5	4,222	-0.12%
2024/07/05	7	38.39	0.5	38.40	38.00	6.6	4,192	0.16%
2024/07/04	22	39.15	2.5	39.25	38.90	19.6	4,159	0.47%
2024/07/03	1	40.00	24.2	40.01	40.10	-23.2	4,120	-0.56%
2024/07/02	10	38.65	0	0.00	38.80	10	3,988	0.25%
2024/06/26	0	0.00	2	38.03	38.10	-2	3,912	-0.05%
2024/06/25	6	37.14	1	37.00	38.00	5	3,897	0.13%
2024/06/24	10.1	37.50	2	37.40	37.45	8.1	3,890	0.21%
2024/06/21	0.3	37.95	0	0.00	37.90	0.3	3,890	0.01%
2024/06/20	2	36.65	0	0.00	36.80	2	3,822	0.05%
2024/06/19	0	0.00	1	36.65	36.50	-1	3,823	-0.03%
2024/06/18	4.1	36.26	1	36.20	36.35	3.1	3,811	0.08%
2024/06/17	7	36.63	5	36.40	36.40	2	3,805	0.05%
2024/06/14	0.6	36.33	0	0.00	36.45	0.6	3,806	0.02%
2024/06/13	0.1	36.05	0	0.00	35.95	0.1	3,792	0.00%
2024/06/12	127.1	36.14	17	35.80	36.20	110.1	3,790	2.91%	大買/鉅額交易
2024/06/11	12.1	38.49	6.1	38.80	37.50	6	3,728	0.16%
2024/06/07	8	39.33	7.2	39.40	39.20	0.8	3,650	0.02%
2024/06/06	0	0.00	11	38.75	38.80	-11	3,609	-0.30%
2024/06/05	3.4	38.23	2	38.18	38.30	1.4	3,562	0.04%
2024/06/04	5	37.20	2	37.40	37.50	3	3,535	0.08%
2024/05/31	0	0.00	2.9	38.14	37.45	-2.9	3,540	-0.08%
2024/05/30	1	38.20	1	37.70	37.70	0	3,529	0.00%
2024/05/29	7	38.66	21	38.26	38.45	-14	3,525	-0.40%
2024/05/28	0	0.00	4	38.40	38.40	-4	3,478	-0.11%
2024/05/27	1	36.95	4	37.10	37.25	-3	3,437	-0.09%
2024/05/24	8.3	36.05	0	0.00	36.25	8.3	3,454	0.24%
2024/05/23	21.5	35.72	1	35.65	35.65	20.5	3,481	0.59%
2024/05/22	50	36.45	0	0.00	36.45	50	3,511	1.42%
2024/05/21	3.7	36.39	52	36.15	36.30	-48.4	3,624	-1.33%
2024/05/20	0.3	36.75	0	0.00	36.70	0.3	3,832	0.01%
2024/05/17	0	0.00	8	36.96	36.90	-8	3,841	-0.21%
2024/05/16	1.2	37.33	3	37.25	37.55	-1.9	3,812	-0.05%
2024/05/15	21.5	38.26	2	37.18	37.15	19.5	3,768	0.52%
2024/05/14	65.2	38.65	18	38.10	38.30	47.2	3,678	1.28%
2024/05/13	25.1	39.63	18	38.39	37.80	7.1	3,518	0.20%
2024/05/10	5.3	38.33	4	37.53	38.25	1.3	3,075	0.04%
2024/05/09	1	37.20	0	0.00	37.05	1	2,865	0.03%
2024/05/08	8	38.45	17	39.31	36.65	-9	2,786	-0.32%
2024/05/07	2	36.45	0	0.00	36.25	2	2,475	0.08%
2024/05/06	2	36.13	11	35.79	35.70	-9	2,460	-0.37%
2024/05/03	0	0.00	5	36.35	36.00	-5	2,426	-0.21%
2024/05/02	2	36.25	25.7	36.53	36.35	-23.7	2,388	-0.99%
2024/04/30	2	37.43	3	37.37	37.20	-1	2,293	-0.04%
2024/04/29	22	37.23	11.5	36.94	36.80	10.5	2,212	0.47%
2024/04/26	2	36.15	2	35.45	36.20	0	2,124	0.00%
2024/04/24	4.3	35.25	1	35.05	35.25	3.3	2,050	0.16%
2024/04/22	3	35.15	0	0.00	34.80	3	2,062	0.15%
2024/04/19	6	34.39	10	34.76	34.70	-4	2,033	-0.20%
2024/04/17	0	0.00	2	34.25	34.25	-2	2,006	-0.10%
2024/04/16	0.1	34.15	0	0.00	34.00	0.1	2,038	0.00%
2024/04/12	5	35.20	5	35.10	35.15	0	2,110	0.00%
2024/04/11	1	35.15	0	0.00	34.95	1	2,164	0.05%
2024/04/09	1	35.00	1	34.75	34.80	0	2,300	0.00%
2024/04/08	1.5	34.22	0	0.00	34.35	1.5	2,324	0.06%
2024/04/03	1	34.55	0	0.00	34.50	1	2,319	0.04%
2024/03/28	0	0.00	1	34.70	34.50	-1	2,432	-0.04%
2024/03/19	0.1	35.50	1	35.45	35.65	-0.9	2,816	-0.03%
2024/03/15	2	35.33	0	0.00	35.00	2	2,857	0.07%
2024/03/14	1.1	36.21	1	36.15	36.15	0.1	2,858	0.00%
2024/03/13	1	35.85	11	36.14	36.00	-10	2,884	-0.35%
2024/03/12	2	36.15	7	36.16	36.25	-5	2,971	-0.17%
2024/03/11	1	35.60	1	35.60	35.70	0	3,085	0.00%
2024/03/08	8	35.18	6	34.83	35.20	2	3,765	0.05%
2024/03/07	0	0.00	2	35.25	35.00	-2	4,019	-0.05%
2024/03/06	3	35.35	1	35.35	35.25	2	4,135	0.05%
2024/03/05	9	35.64	12	35.66	35.55	-3	4,158	-0.07%
2024/03/04	3	34.92	4	35.13	35.50	-1	4,159	-0.02%
2024/03/01	12	35.08	0	0.00	35.35	12	4,255	0.28%
2024/02/29	4.1	35.48	5	35.46	35.45	-0.9	4,256	-0.02%
2024/02/27	0	0.00	6.2	34.60	34.60	-6.2	4,184	-0.15%
2024/02/26	2	35.50	0	0.00	35.20	2	4,109	0.05%
2024/02/23	0	0.00	3.3	35.34	35.05	-3.3	4,054	-0.08%
2024/02/22	3	35.32	66	35.47	35.50	-63	3,989	-1.58%
2024/02/21	21	34.83	3.3	34.75	34.75	17.7	3,847	0.46%
2024/02/20	0.1	33.15	4	33.04	33.00	-3.9	3,619	-0.11%
2024/02/19	0	0.00	2	32.38	32.70	-2	3,601	-0.06%
2024/02/16	0	0.00	1	32.10	32.20	-1	3,606	-0.03%
2024/02/15	0	0.00	0.6	31.65	31.95	-0.6	3,611	-0.02%
2024/02/05	0.2	31.65	0	0.00	31.50	0.2	3,612	0.00%
2024/02/02	0	32.05	0	0.00	31.95	0	3,602	0.00%
2024/01/31	0	0.00	3	32.15	32.35	-3	3,619	-0.08%
2024/01/26	4	32.16	5	32.10	32.10	-1	3,627	-0.03%
2024/01/22	0.1	32.30	7	32.23	32.30	-7	3,645	-0.19%
2024/01/19	0	0.00	1	32.00	32.10	-1	3,641	-0.03%
2024/01/18	4	31.50	2	31.63	31.75	2	3,628	0.06%
2024/01/17	1	31.35	0	0.00	31.40	1	3,618	0.03%
2024/01/16	10.1	31.60	0	0.00	31.55	10.1	3,607	0.28%
2024/01/15	7	32.09	1	32.15	32.05	6	3,589	0.17%
2024/01/12	0	32.05	0	0.00	31.80	0	3,603	0.00%
2024/01/10	1	31.75	0	0.00	31.90	1	3,623	0.03%
2024/01/09	50.2	32.45	1	32.60	32.65	49.2	3,590	1.37%
2024/01/08	2.1	34.44	3	34.50	34.20	-0.9	3,515	-0.03%
2024/01/05	0.2	34.65	0	0.00	34.80	0.2	3,472	0.01%
2024/01/04	13.3	34.26	3	34.15	34.35	10.3	3,415	0.30%
2024/01/03	0	0.00	2	33.70	33.60	-2	3,315	-0.06%
2024/01/02	1	33.75	3	33.65	33.40	-2	3,299	-0.06%
2023/12/28	1	33.05	0	0.00	32.95	1	3,253	0.03%
2023/12/27	0	0.00	2	33.40	33.20	-2	3,245	-0.06%
2023/12/26	3	33.15	1	33.45	33.45	2	3,237	0.06%
2023/12/25	2.2	32.74	4	32.98	32.70	-1.8	3,211	-0.06%
2023/12/22	5	34.02	2	33.75	33.95	3	3,163	0.09%
2023/12/21	3.1	33.99	3	33.73	34.25	0.1	3,115	0.00%
2023/12/20	1	33.30	1	33.60	33.55	0	3,018	0.00%
2023/12/19	3	32.97	2	33.28	33.10	1	3,008	0.03%
2023/12/18	4.4	33.52	3	33.55	33.50	1.4	3,000	0.05%
2023/12/14	3.1	32.43	2	32.90	32.45	1.1	3,010	0.04%
2023/12/13	10	33.43	10	33.10	33.10	0	2,998	0.00%
2023/12/12	2.3	33.09	0	0.00	33.15	2.3	3,037	0.08%
2023/12/11	0.2	33.35	5	33.17	33.20	-4.8	3,034	-0.16%
2023/12/08	5.1	33.74	1	33.75	33.65	4.1	2,985	0.14%
2023/12/07	3.2	33.85	28	34.05	33.95	-24.8	2,922	-0.85%
2023/12/06	6.1	35.02	9	34.77	35.50	-2.9	2,807	-0.10%
2023/12/05	46.2	37.11	30.2	36.82	36.05	16.1	2,630	0.61%
2023/12/04	21	33.86	100.6	34.90	35.35	-79.6	1,913	-4.16%
2023/12/01	13	31.83	13	32.39	32.15	0	1,618	0.00%
2023/11/30	2	31.60	5	31.42	31.30	-3	1,476	-0.20%
2023/11/29	3	31.60	3	30.85	30.85	0	1,438	0.00%
2023/11/28	7	31.21	3	31.33	31.00	4	1,408	0.29%
2023/11/27	0	0.00	5	30.25	29.90	-5	1,276	-0.39%
2023/11/24	0	0.00	5	29.70	29.70	-5	1,243	-0.40%
2023/11/22	0	29.40	3	29.25	29.25	-3	1,248	-0.24%
2023/11/17	1	29.70	0	0.00	29.50	1	1,292	0.08%
2023/11/16	2	29.30	0	0.00	29.40	2	1,324	0.15%
2023/11/13	50	29.00	0	0.00	29.00	50	1,614	3.10%
2023/11/09	1	28.75	0	0.00	28.65	1	1,614	0.06%
2023/11/08	3	28.70	2	28.80	28.60	1	1,620	0.06%
2023/11/07	0.1	28.45	0	0.00	28.50	0.1	1,595	0.00%
2023/11/02	0	0.00	1	27.50	27.50	-1	1,596	-0.06%
2023/11/01	0.1	27.20	5	27.17	27.20	-4.9	1,598	-0.31%
2023/10/31	0.2	27.67	0	0.00	27.40	0.2	1,594	0.01%
2023/10/30	0	0.00	1	28.30	28.30	-1	1,591	-0.06%
2023/10/27	0	0.00	1	28.65	28.30	-1	1,596	-0.06%
2023/10/26	0	0.00	2	28.33	28.35	-2	1,604	-0.12%
2023/10/25	0	0.00	9	28.50	28.50	-9	1,626	-0.55%
2023/10/24	0	0.00	2	28.33	28.35	-2	1,639	-0.12%
2023/10/23	0	0.00	2	28.35	28.30	-2	1,640	-0.12%
2023/10/20	0.1	28.70	0	0.00	28.90	0.1	1,652	0.01%
2023/10/19	5.1	29.20	0	0.00	29.25	5.1	1,652	0.31%
2023/10/18	0.1	28.60	2	28.75	28.85	-1.9	1,638	-0.12%
2023/10/17	0.1	28.80	0	0.00	28.55	0.1	1,625	0.01%
2023/10/16	1.2	28.80	0	0.00	28.80	1.2	1,667	0.07%
2023/10/13	0.5	29.15	0	0.00	29.00	0.5	1,693	0.03%
2023/10/12	0.2	28.95	0	0.00	29.10	0.2	1,705	0.01%
2023/10/11	0	0.00	1	29.25	29.20	-1	1,709	-0.06%
2023/10/06	1	29.05	0	0.00	29.10	1	1,712	0.06%
2023/10/05	2	28.65	0	0.00	28.55	2	1,726	0.12%
2023/10/04	1.2	28.56	0	0.00	28.50	1.2	1,743	0.07%
2023/10/03	2	28.75	2	28.65	28.65	0	1,768	0.00%
2023/10/02	0.1	28.95	1	28.90	28.95	-0.9	1,771	-0.05%
2023/09/28	0	0.00	1	29.45	29.35	-1	1,771	-0.06%
2023/09/27	1	29.35	0	0.00	29.20	1	1,793	0.06%
2023/09/26	2	29.35	0	0.00	29.05	2	1,823	0.11%
2023/09/25	0.1	29.45	0	0.00	29.45	0.1	1,871	0.01%
2023/09/22	0	0.00	1	29.50	29.60	-1	1,873	-0.05%
2023/09/21	2.1	30.39	0	0.00	30.20	2.1	1,862	0.11%
2023/09/20	27	30.91	9	31.00	30.70	18	1,819	0.99%
2023/09/19	0.2	30.25	13	30.19	30.10	-12.8	1,699	-0.75%
2023/09/18	2.1	29.36	3	29.73	30.00	-0.9	1,641	-0.05%
2023/09/15	10	29.60	4	29.45	29.60	6	1,605	0.37%
2023/09/14	3	28.62	0	0.00	28.65	3	1,524	0.20%
2023/09/12	1	27.80	0	0.00	27.70	1	1,519	0.07%
2023/09/11	0.1	27.75	0	0.00	27.70	0.1	1,536	0.01%
2023/09/08	2	28.13	1	28.05	27.90	1	1,555	0.06%
2023/09/07	0.1	27.85	0	0.00	27.85	0.1	1,555	0.01%
2023/09/06	0	0.00	0.1	28.35	28.10	-0.1	1,558	0.00%
2023/09/05	2	28.48	0	0.00	28.40	2	1,576	0.13%
2023/09/04	1	28.55	0	0.00	28.50	1	1,593	0.06%
2023/08/31	0	28.50	0	0.00	28.30	0	1,612	0.00%
2023/08/30	1	28.35	0	0.00	28.35	1	1,616	0.06%
2023/08/24	0.6	28.63	0	0.00	28.55	0.6	1,615	0.04%
2023/08/23	2.1	28.95	0.2	29.10	28.95	1.9	1,600	0.12%
2023/08/22	0.1	29.25	0	0.00	29.25	0.1	1,598	0.00%
2023/08/21	3.1	29.60	0	0.00	29.10	3.1	1,570	0.20%
2023/08/18	3.2	29.48	7	30.17	30.50	-3.9	1,499	-0.26%
2023/08/17	0	28.10	0	0.00	28.10	0	1,287	0.00%
2023/08/14	1.2	26.38	0	0.00	26.30	1.2	1,231	0.10%
2023/08/10	8.1	26.85	0	0.00	26.80	8.1	1,223	0.66%
2023/08/09	0.1	27.10	1	27.00	26.85	-0.9	1,211	-0.08%
2023/08/08	0.2	27.35	0	0.00	27.25	0.2	1,191	0.01%
2023/08/02	0.1	27.50	0	0.00	27.25	0.1	1,199	0.01%
2023/07/24	0.1	27.45	0	0.00	27.30	0.1	1,159	0.01%
2023/07/21	1.1	28.15	0	0.00	28.15	1.1	1,150	0.09%
2023/07/19	0.1	30.85	0.5	30.94	30.55	-0.4	1,140	-0.04%
2023/07/18	0.1	30.85	2.5	30.74	30.70	-2.4	1,114	-0.22%
2023/07/17	1	30.85	0	0.00	30.80	1	1,092	0.09%
2023/07/13	0.2	30.60	0	0.00	30.50	0.2	1,086	0.02%
2023/07/12	1	31.10	0	0.00	30.70	1	1,077	0.09%
2023/07/11	0	0.00	1	31.25	31.20	-1	1,057	-0.09%
2023/07/06	2.1	31.55	0	0.00	31.60	2.1	1,029	0.20%
2023/07/05	2	31.85	0	0.00	31.70	2	1,040	0.19%
2023/07/04	0.1	31.70	0	0.00	31.65	0.1	1,049	0.01%
2023/07/03	0	0.00	1	31.50	31.75	-1	1,028	-0.10%
2023/06/28	0	0.00	0.3	30.45	30.25	-0.3	975	-0.03%
2023/06/27	7	30.54	6.2	30.48	30.45	0.8	988	0.08%
2023/06/26	10	30.55	0	0.00	30.45	10	1,006	0.99%
2023/06/21	2	30.45	0	0.00	30.45	2	1,021	0.20%
2023/06/19	0	0.00	10	30.80	30.60	-10	1,098	-0.91%
2023/06/15	1	31.05	0	0.00	31.10	1	1,102	0.09%
2023/06/14	11	30.67	1	30.80	30.80	10	1,114	0.90%
2023/06/13	0	0.00	0.1	30.40	30.30	-0.1	1,135	-0.01%
2023/06/12	0	0.00	4.2	30.25	30.20	-4.2	1,162	-0.36%
2023/06/09	2	30.70	1	30.50	30.50	1	1,203	0.08%
2023/06/07	1	30.00	0.4	30.04	29.95	0.6	1,316	0.04%
2023/06/06	2	29.40	0.4	29.63	29.70	1.6	1,393	0.11%
2023/06/05	0	0.00	0.2	29.40	29.25	-0.2	1,469	-0.01%
2023/06/02	4	29.08	0.3	29.30	29.10	3.7	1,623	0.23%
2023/06/01	1	28.85	0.5	28.95	28.85	0.5	1,674	0.03%
2023/05/30	0	0.00	10	29.30	29.10	-10	1,857	-0.54%
2023/05/26	1	29.00	0	0.00	29.00	1	2,088	0.05%
2023/05/25	2	29.85	0	0.00	29.80	2	2,169	0.09%
2023/05/23	1	30.25	0	0.00	30.20	1	2,200	0.05%
2023/05/22	0	0.00	1	30.25	30.20	-1	2,207	-0.05%
2023/05/19	1	30.05	0	0.00	30.00	1	2,206	0.05%
2023/05/15	0.1	29.85	0	0.00	29.85	0.1	2,205	0.00%
2023/05/12	0.6	30.04	0	0.00	30.00	0.6	2,215	0.02%
2023/05/11	8	30.10	0	0.00	30.10	8	2,225	0.36%
2023/05/10	0.1	30.10	0	0.00	30.40	0.1	2,223	0.00%
2023/05/09	1.1	30.01	14	29.60	29.60	-13	2,220	-0.58%
2023/05/08	10.1	30.15	0	0.00	30.05	10.1	2,212	0.45%
2023/05/04	48	30.38	69	30.31	30.30	-21	2,242	-0.94%
2023/05/02	6	31.43	5	31.55	31.40	1	2,230	0.04%
2023/04/28	0.1	31.63	19	31.57	31.50	-18.9	2,234	-0.85%
2023/04/26	0	0.00	17	30.56	30.95	-17	2,240	-0.76%
2023/04/25	17	31.58	0	0.00	31.05	17	2,234	0.76%
2023/04/24	40	31.70	0	0.00	31.65	40	2,230	1.79%
2023/04/21	0	0.00	37	32.00	31.15	-37	2,240	-1.65%
2023/04/20	2.1	32.29	2	32.10	32.00	0.1	2,227	0.00%
2023/04/19	0	0.00	2	32.33	32.20	-2	2,226	-0.09%
2023/04/17	1	32.95	0	0.00	32.90	1	2,239	0.04%
2023/04/14	1	32.70	0	0.00	32.70	1	2,246	0.04%
2023/04/13	1	32.60	2	32.55	32.60	-1	2,242	-0.04%
2023/04/11	0.1	32.35	0	0.00	32.35	0.1	2,241	0.00%
2023/04/10	2	32.70	3	32.63	32.40	-1	2,240	-0.04%
2023/04/07	2.1	31.66	7	31.77	32.20	-5	2,218	-0.22%
2023/04/06	3	31.65	3	31.63	31.65	0	2,199	0.00%
2023/03/31	2	31.10	2	31.10	31.05	0	2,197	0.00%
2023/03/30	2	30.75	1.2	30.78	30.80	0.8	2,339	0.04%
2023/03/29	62.2	30.93	62	30.73	30.75	0.2	2,367	0.01%
2023/03/28	2	31.20	0	0.00	31.00	2	2,381	0.08%
2023/03/27	7	31.29	0	0.00	31.50	7	2,422	0.29%
2023/03/23	36	31.24	2	31.40	30.90	34	2,457	1.38%
2023/03/22	2	33.15	2	32.70	32.55	0	2,390	0.00%
2023/03/21	0	0.00	1	33.00	33.10	-1	2,383	-0.04%
2023/03/20	0	33.35	0	0.00	33.10	0	2,379	0.00%
2023/03/17	0.1	33.40	5	33.36	33.40	-5	2,379	-0.21%
2023/03/16	0	33.25	2	33.25	33.05	-2	2,365	-0.08%
2023/03/15	0	0.00	1	33.30	33.15	-1	2,335	-0.04%
2023/03/14	1	32.75	27	32.65	33.35	-26	2,310	-1.13%
2023/03/13	0.2	33.55	4	33.40	33.40	-3.8	2,270	-0.17%
2023/03/10	0.3	33.95	0.3	33.95	33.75	0	2,230	0.00%
2023/03/09	1.1	34.67	5.3	34.44	34.30	-4.3	2,144	-0.20%
2023/03/08	17.2	33.32	14	33.63	33.55	3.2	2,054	0.16%
2023/03/07	1	32.40	17	33.79	33.85	-16	1,981	-0.81%
2023/03/06	1	31.95	0.1	32.00	31.95	0.9	1,855	0.05%
2023/03/03	0	0.00	15	31.81	32.10	-15	1,825	-0.82%
2023/03/02	3.5	31.20	6	31.22	31.25	-2.5	1,743	-0.14%
2023/03/01	34.3	30.01	1	30.30	29.85	33.3	1,635	2.03%
2023/02/24	1	29.35	8.3	30.00	30.00	-7.3	1,533	-0.48%
2023/02/23	1.3	29.19	6	29.23	28.85	-4.7	1,399	-0.34%
2023/02/22	0	0.00	1	27.90	27.80	-1	1,295	-0.08%
2023/02/21	10	27.40	0	0.00	27.55	10	1,271	0.79%
2023/02/20	5	27.15	0	0.00	27.15	5	1,267	0.39%
2023/02/14	0	26.91	0	0.00	27.15	0	1,315	0.00%
2023/02/13	0	0.00	1	26.65	26.80	-1	1,320	-0.08%
2023/02/10	0	0.00	3	26.95	26.95	-3	1,352	-0.22%
2023/02/02	0	0.00	0.2	27.00	27.30	-0.2	1,360	-0.01%
2023/01/30	0	0.00	2	26.25	26.25	-2	1,322	-0.15%
2023/01/16	8.2	26.02	0	0.00	26.00	8.2	1,310	0.63%
2023/01/12	7	26.10	22	26.05	26.05	-15	1,327	-1.13%
2023/01/10	4	25.89	2	25.88	25.90	2	1,317	0.15%
2023/01/09	0	0.00	0.1	25.85	25.90	-0.1	1,326	-0.01%
2023/01/05	37	26.20	37.2	26.25	25.85	-0.2	1,355	-0.01%
2023/01/04	1	26.50	1	26.50	26.15	0	1,337	0.00%
2023/01/03	9.2	26.74	0	0.00	26.70	9.2	1,330	0.69%
2022/12/30	0.1	26.90	6	26.70	26.90	-5.9	1,337	-0.44%
2022/12/28	1	26.50	0	0.00	26.35	1	1,351	0.07%
2022/12/26	0.1	26.90	0	0.00	26.70	0.1	1,371	0.01%
2022/12/22	19	27.59	1	27.60	27.60	18	1,373	1.31%
2022/12/21	18	27.07	0	0.00	27.00	18	1,268	1.42%
2022/12/20	0	0.00	2	26.75	26.50	-2	1,255	-0.16%
2022/12/16	3	26.87	0	0.00	27.30	3	1,276	0.23%
2022/12/14	1	26.30	0	0.00	26.30	1	1,301	0.08%
2022/12/13	2.5	26.66	0	0.00	26.65	2.5	1,301	0.19%
2022/12/12	0.1	26.40	0	0.00	26.35	0.1	1,320	0.01%
2022/12/08	1	26.20	0	0.00	26.25	1	1,401	0.07%
2022/11/21	3	25.00	0	0.00	24.90	3	1,440	0.21%
2022/11/18	4	25.33	0	0.00	25.10	4	1,443	0.28%
2022/11/17	0	25.60	0	0.00	25.60	0	1,445	0.00%
2022/11/14	2	25.35	2	25.55	25.65	0	1,439	0.00%
2022/11/11	0	0.00	3	25.50	25.15	-3	1,440	-0.21%
2022/11/08	0	25.30	0	0.00	25.00	0	1,439	0.00%
2022/11/04	0	23.70	0	0.00	23.70	0	1,435	0.00%
2022/11/03	0	0.00	1	23.10	23.25	-1	1,479	-0.07%
2022/11/02	1	23.35	0	0.00	23.25	1	1,484	0.07%
2022/10/28	1	23.60	0	0.00	23.50	1	1,476	0.07%
2022/10/24	3	24.38	2	24.45	24.25	1	1,513	0.07%
2022/10/17	1.1	23.35	1	23.60	23.85	0.1	1,563	0.01%
2022/10/14	2	24.40	0	0.00	24.40	2	1,622	0.12%
2022/10/13	0	0.00	1	23.50	23.60	-1	1,626	-0.06%
2022/10/11	2	25.20	0	0.00	25.20	2	1,624	0.12%
2022/10/06	2	26.30	2	26.40	26.30	0	1,638	0.00%
2022/10/05	1	26.50	1	26.55	26.40	0	1,662	0.00%
2022/10/04	0	0.00	2	25.83	26.05	-2	1,676	-0.12%
2022/09/29	3	25.40	10	24.85	24.85	-7	1,677	-0.42%
2022/09/28	2	25.05	0	0.00	24.55	2	1,683	0.12%
2022/09/27	1	26.55	0	0.00	26.45	1	1,662	0.06%
2022/09/23	10	28.40	10	28.87	28.25	0	1,662	0.00%
2022/09/22	10	28.25	2	27.90	27.90	8	1,623	0.49%
2022/09/21	0	0.00	1	28.25	28.15	-1	1,606	-0.06%
2022/09/20	1	27.35	0	0.00	27.50	1	1,561	0.06%
2022/09/19	12.2	27.77	0	0.00	27.10	12.2	1,615	0.75%
2022/09/16	2	28.20	2	28.40	28.50	0	1,617	0.00%
2022/09/15	10.2	28.21	10	28.65	28.40	0.2	1,656	0.01%
2022/09/14	2.3	27.29	0	0.00	27.35	2.3	1,641	0.14%
2022/09/08	0	0.00	1	26.15	25.85	-1	1,736	-0.06%
2022/09/07	1	26.20	0	0.00	25.95	1	1,769	0.06%
2022/09/06	0.5	26.55	0	0.00	26.10	0.5	1,757	0.03%
2022/08/26	5	28.70	5	28.90	28.90	0	1,844	0.00%
2022/08/17	1	29.40	0	0.00	29.40	1	2,142	0.05%
2022/08/16	0.1	29.45	3	29.60	29.20	-2.9	2,214	-0.13%
2022/08/15	0	0.00	40	29.64	29.70	-40	2,284	-1.75%
2022/08/12	0.5	29.20	0	0.00	29.60	0.5	2,290	0.02%
2022/08/11	40	29.06	0	0.00	29.05	40	2,316	1.73%
2022/08/10	1.5	28.90	1	28.95	29.10	0.5	2,309	0.02%
2022/08/08	0.1	27.55	0	0.00	27.55	0.1	2,319	0.00%
2022/08/01	3	28.33	6	28.58	28.65	-3	2,518	-0.12%
2022/07/29	0	0.00	7	28.85	28.75	-7	2,563	-0.27%
2022/07/28	0	28.70	0	0.00	28.55	0	2,642	0.00%
2022/07/22	2	28.30	3	28.37	28.55	-1	3,126	-0.03%
2022/07/21	6	28.43	0	0.00	28.00	6	3,129	0.19%
2022/07/19	3	27.00	0	0.00	27.20	3	3,201	0.09%
2022/07/14	2.4	26.39	1	26.70	26.70	1.4	3,834	0.04%
2022/07/12	0	0.00	1	27.90	27.20	-1	3,878	-0.03%
2022/07/11	0	0.00	1	28.50	28.85	-1	3,917	-0.03%
2022/07/08	0	0.00	1	29.10	29.00	-1	3,931	-0.03%
2022/07/07	0	27.65	0	0.00	28.30	0	3,943	0.00%
2022/07/06	3	28.30	0	0.00	28.05	3	3,955	0.08%
2022/07/04	0	27.73	0	0.00	27.50	0	4,022	0.00%
2022/07/01	1	28.96	0.1	28.15	27.05	1	4,030	0.02%
2022/06/30	1	29.05	0	30.00	28.80	1	4,026	0.02%
2022/06/29	0.1	30.50	1	30.15	30.05	-1	4,032	-0.02%
2022/06/28	0.1	30.55	0	0.00	30.95	0.1	4,031	0.00%
2022/06/27	2	30.80	0	0.00	31.15	2	4,038	0.05%
2022/06/24	0	29.40	0	0.00	29.05	0	4,014	0.00%
2022/06/23	0	27.98	2	28.20	28.25	-2	3,997	-0.05%
2022/06/22	0.1	28.83	7	29.30	28.65	-6.9	3,961	-0.17%
2022/06/21	3	30.17	0	0.00	30.10	3	3,916	0.08%
2022/06/20	0.2	30.48	0	0.00	29.50	0.2	3,901	0.00%
2022/06/17	2	32.83	2	32.90	32.60	0	3,838	0.00%
2022/06/16	0	34.26	1	33.90	33.30	-1	3,810	-0.03%
2022/06/15	2.3	34.56	1	34.20	34.00	1.3	3,793	0.03%
2022/06/13	2	35.10	10	35.44	34.95	-8	3,855	-0.21%
2022/06/09	1	36.85	1	36.55	36.80	0	4,105	0.00%
2022/06/06	2	37.48	1	37.15	37.15	1	4,673	0.02%
2022/06/02	0	0.00	12	37.38	37.35	-12	4,711	-0.25%
2022/06/01	0	0.00	2	37.50	37.30	-2	4,814	-0.04%
2022/05/30	20	37.85	0	0.00	37.85	20	5,023	0.40%
2022/05/26	11	37.50	13	37.77	37.80	-2	5,552	-0.04%
2022/05/25	2	36.53	3	36.58	36.90	-1	5,826	-0.02%
2022/05/24	2	36.30	3	36.43	36.15	-1	5,823	-0.02%
2022/05/23	1	35.90	2	35.35	35.70	-1	5,800	-0.02%
2022/05/20	0	0.00	2	34.35	34.30	-2	5,765	-0.03%
2022/05/19	2.1	33.62	6	33.83	33.85	-3.9	5,912	-0.07%
2022/05/18	8	34.71	0	0.00	34.65	8	5,928	0.13%
2022/05/17	2	34.95	0	0.00	34.45	2	5,920	0.03%
2022/05/16	0	0.00	2	34.75	35.15	-2	5,894	-0.03%
2022/05/13	2	35.42	1	35.20	35.20	1	5,874	0.02%
2022/05/12	3	35.44	0	0.00	35.00	3	5,865	0.05%
2022/05/11	4	36.33	4	36.14	36.05	0	5,827	0.00%
2022/05/10	3	36.60	0	0.00	36.45	3	5,829	0.05%
2022/05/09	4	36.51	1	36.55	36.40	3	5,782	0.05%
2022/05/06	3	37.80	0	0.00	37.80	3	5,754	0.05%
2022/05/05	3.1	38.13	3	38.60	38.15	0.1	5,736	0.00%
2022/05/04	6	38.08	17	38.35	37.95	-11	5,665	-0.19%
2022/05/03	14	36.36	1	37.00	36.95	13	5,519	0.24%
2022/04/29	9	38.07	16.1	38.09	37.75	-7.1	5,440	-0.13%
2022/04/28	3	35.90	1	36.15	36.20	2	5,269	0.04%
2022/04/27	8	35.71	8	35.19	35.45	0	5,215	0.00%
2022/04/26	2	36.85	5	37.20	36.05	-3	5,199	-0.06%
2022/04/25	2	36.30	7	36.53	36.40	-5	5,137	-0.10%
2022/04/22	9	38.68	6	38.55	38.70	3	5,069	0.06%
2022/04/21	10	38.94	6	39.17	39.00	4	4,998	0.08%
2022/04/20	35	39.06	21	38.65	38.40	14	4,826	0.29%
2022/04/19	0	0.00	10	37.12	36.85	-10	4,454	-0.22%
2022/04/18	3.1	35.86	0	0.00	35.75	3.1	4,411	0.07%
2022/04/15	2	37.05	10	37.39	37.05	-8	4,384	-0.18%
2022/04/14	0	0.00	11	37.06	36.85	-11	4,347	-0.25%
2022/04/13	2	36.90	2	36.93	36.75	0	4,339	0.00%
2022/04/12	3	35.70	0	0.00	35.70	3	4,323	0.07%
2022/04/11	1	37.05	11	36.96	36.55	-10	4,313	-0.23%
2022/04/08	0	0.00	6.1	36.40	36.65	-6.1	4,272	-0.14%
2022/04/07	6	35.45	3	35.93	35.20	3	4,266	0.07%
2022/04/06	3.1	37.00	0.1	36.85	36.85	3	4,259	0.07%
2022/04/01	1	36.50	1	36.80	36.80	0	4,250	0.00%
2022/03/31	0	0.00	3	36.40	36.20	-3	4,237	-0.07%
2022/03/30	0.1	36.40	18	36.20	36.15	-17.9	4,257	-0.42%
2022/03/28	2	35.10	11	34.51	35.50	-9	4,244	-0.21%
2022/03/25	1	35.05	10	34.95	34.85	-9	4,305	-0.21%
2022/03/24	20	35.75	0	0.00	35.65	20	4,309	0.46%
2022/03/21	1	36.05	7	36.03	35.95	-6	4,460	-0.13%
2022/03/18	10	35.95	0	0.00	36.05	10	4,515	0.22%
2022/03/17	6	36.20	6	36.13	36.05	0	4,523	0.00%
2022/03/16	22	35.42	20	36.00	35.30	2	4,524	0.04%
2022/03/15	16	37.36	8	36.63	36.15	8	4,513	0.18%
2022/03/14	9	37.17	21	37.81	37.10	-12	4,523	-0.27%
2022/03/11	10	37.38	5	37.46	37.10	5	4,531	0.11%
2022/03/10	18	37.75	28	38.15	37.25	-10	4,535	-0.22%
2022/03/09	13	35.61	4	35.54	35.95	9	4,249	0.21%
2022/03/08	1	34.90	5	33.79	33.60	-4	4,286	-0.09%
2022/03/07	18	36.66	10	36.10	35.55	8	4,270	0.19%
2022/03/04	24	37.51	11	37.71	37.35	13	4,258	0.31%
2022/03/03	9	37.05	10	37.26	37.10	-1	4,153	-0.02%
2022/03/02	35	37.70	19	37.70	37.05	16	4,109	0.39%
2022/03/01	10	37.14	8	36.99	37.00	2	3,904	0.05%
2022/02/25	8	36.07	22	37.34	37.70	-14	3,571	-0.39%
2022/02/24	3	35.28	3.1	34.62	34.30	-0.1	3,230	0.00%
2022/02/23	4	35.96	0.1	35.35	35.50	4	3,257	0.12%
2022/02/22	6	34.71	0	35.45	34.60	6	3,247	0.18%
2022/02/21	17	36.46	5	35.87	35.55	12	3,245	0.37%
2022/02/18	2.1	35.38	0	0.00	35.50	2.1	3,135	0.07%
2022/02/14	0.1	34.80	0	0.00	34.50	0.1	3,446	0.00%
2022/02/10	0	35.10	0	0.00	35.25	0	3,859	0.00%
2022/02/09	0	0.00	1	35.00	35.00	-1	3,916	-0.03%
2022/02/08	1	34.40	1	33.75	34.55	0	3,933	0.00%
2022/02/07	2	33.75	3	33.28	33.75	-1	3,988	-0.03%
2022/01/26	2	31.95	1	31.75	31.60	1	4,162	0.02%
2022/01/25	0.1	31.55	4	31.55	31.00	-3.9	4,236	-0.09%
2022/01/21	1	32.60	0	0.00	32.40	1	4,301	0.02%
2022/01/20	0	0.00	2	33.45	33.60	-2	4,323	-0.05%
2022/01/17	0	0.00	1	34.35	34.35	-1	4,438	-0.02%
2022/01/14	0	34.35	1	33.90	34.10	-1	4,507	-0.02%
2022/01/13	1	34.75	0	0.00	34.45	1	4,575	0.02%
2022/01/12	0	0.00	1	34.45	34.60	-1	4,620	-0.02%
2022/01/11	0	0.00	1	35.50	35.00	-1	4,653	-0.02%
2022/01/10	2	35.60	0	0.00	35.40	2	4,749	0.04%
2022/01/07	3	35.67	21	35.62	35.55	-18	4,793	-0.38%
2022/01/04	2	36.90	2	36.75	36.85	0	5,069	0.00%
2022/01/03	0	0.00	2	36.70	36.70	-2	5,349	-0.04%
2021/12/27	0	0.00	1	37.25	37.05	-1	5,991	-0.02%
2021/12/24	2	37.30	1	37.85	37.25	1	6,528	0.02%
2021/12/23	0.1	37.95	1.2	38.05	37.55	-1.1	6,656	-0.02%
2021/12/22	9	38.09	7	38.09	38.05	2	6,735	0.03%
2021/12/21	4	37.83	2	38.35	38.30	2	6,770	0.03%
2021/12/20	6	37.75	1	37.60	37.60	5	6,739	0.07%
2021/12/17	1	37.90	8	38.57	38.00	-7	6,768	-0.10%
2021/12/16	4	37.65	0	0.00	37.70	4	6,719	0.06%
2021/12/15	0	0.00	2	38.10	38.10	-2	6,734	-0.03%
2021/12/14	2	37.10	0	0.00	36.85	2	6,737	0.03%
2021/12/13	2	37.85	2	37.75	38.25	0	6,729	0.00%
2021/12/10	4	38.15	0	0.00	38.00	4	6,800	0.06%
2021/12/09	20	38.95	0	0.00	38.95	20	6,843	0.29%
2021/12/08	33	39.43	35	39.59	39.40	-2	6,923	-0.03%
2021/12/07	0	0.00	2	38.85	38.85	-2	6,797	-0.03%
2021/12/06	0	0.00	13	38.53	38.35	-13	6,772	-0.19%
2021/12/03	20	37.84	2	37.68	37.10	18	6,759	0.27%
2021/12/02	18	37.92	17	38.41	38.05	1	6,874	0.01%
2021/12/01	0.1	36.90	0	0.00	37.75	0.1	6,846	0.00%
2021/11/30	0	0.00	7	37.61	37.80	-7	6,976	-0.10%
2021/11/29	3	36.20	5	35.98	35.85	-2	7,112	-0.03%
2021/11/26	8.2	36.58	2	35.88	35.85	6.2	7,262	0.08%
2021/11/25	0	0.00	2	37.55	37.60	-2	7,363	-0.03%
2021/11/24	3	37.02	1	37.40	37.30	2	7,560	0.03%
2021/11/23	3	36.77	3	36.52	36.45	0	7,707	0.00%
2021/11/22	0.1	36.30	48	36.74	37.25	-47.9	7,920	-0.60%
2021/11/19	8	35.92	13	35.68	35.65	-5	8,291	-0.06%
2021/11/18	40	36.60	19	35.96	36.60	21	9,527	0.22%
2021/11/17	0	0.00	1	36.40	36.35	-1	10,128	-0.01%
2021/11/16	16	37.59	29	37.31	37.35	-13	11,082	-0.12%
2021/11/15	27	36.99	8	36.50	36.25	19	12,804	0.15%
2021/11/12	10	37.52	3	37.30	37.20	7	13,189	0.05%
2021/11/11	14	38.78	8	38.63	37.60	6	13,202	0.05%
2021/11/10	6	38.40	6	38.68	38.60	0	13,197	0.00%
2021/11/09	5	37.66	28	37.99	37.70	-23	13,187	-0.17%
2021/11/08	1	36.55	7	36.66	37.00	-6	13,101	-0.05%
2021/11/05	7	35.49	0	0.00	35.65	7	13,150	0.05%
2021/11/04	0	0.00	1	36.35	35.70	-1	13,196	-0.01%
2021/11/03	9	36.38	9	36.75	36.30	0	13,227	0.00%
2021/11/02	22	35.75	20	36.15	35.75	2	13,285	0.02%
2021/11/01	21	35.40	10	35.60	35.10	11	13,263	0.08%
2021/10/28	10	34.85	0	0.00	34.60	10	13,357	0.07%
2021/10/25	1	36.00	3	36.32	36.10	-2	14,064	-0.01%
2021/10/21	2	36.30	5	37.03	36.30	-3	14,440	-0.02%
2021/10/18	0.1	35.77	5	36.20	36.55	-4.9	14,926	-0.03%
2021/10/15	2	37.55	2	36.85	37.55	0	15,193	0.00%
2021/10/14	2	37.40	3	36.73	37.10	-1	15,365	-0.01%
2021/10/13	5	37.73	11	36.90	36.60	-6	15,527	-0.04%
2021/10/12	4	37.65	1	37.05	37.10	3	16,527	0.02%
2021/10/08	18	40.72	21.1	40.48	40.20	-3.1	17,224	-0.02%
2021/10/07	3	40.00	18	40.37	40.95	-15	17,533	-0.09%
2021/10/06	10.4	37.91	27	37.53	37.25	-16.7	17,915	-0.09%
2021/10/04	12.1	40.32	5	39.95	38.85	7.1	18,607	0.04%
2021/10/01	38	43.84	38	44.90	43.10	0	19,128	0.00%
2021/09/30	46	44.01	63	44.76	44.80	-17	19,679	-0.09%
2021/09/29	13.1	42.98	4	43.09	42.60	9.1	20,483	0.04%
2021/09/28	3	43.40	0	0.00	43.15	3	21,363	0.01%
2021/09/27	12	45.17	0	0.00	44.70	12	23,276	0.05%
2021/09/24	0	0.00	1	45.10	45.40	-1	25,526	0.00%
2021/09/23	0	0.00	1	44.55	44.40	-1	26,866	0.00%
2021/09/22	1	44.00	5	44.22	44.00	-4	28,031	-0.01%
2021/09/17	1	45.50	3	45.27	45.05	-2	29,307	-0.01%
2021/09/16	2	45.18	1	45.65	44.75	1	30,352	0.00%
2021/09/14	1	45.90	0	0.00	44.75	1	32,592	0.00%
2021/09/13	3	45.80	1	45.80	45.65	2	34,744	0.01%
2021/09/10	2.3	45.26	2	45.78	45.75	0.3	34,972	0.00%
2021/09/09	1	45.35	1	45.10	45.10	0	35,510	0.00%
2021/09/08	6	45.96	8	46.08	46.40	-2	36,297	-0.01%
2021/09/07	11.3	46.96	23	46.81	45.80	-11.8	37,140	-0.03%
2021/09/06	9.1	45.63	4	45.69	45.05	5.1	37,787	0.01%
2021/09/03	8.2	47.03	1.2	46.55	47.40	7	38,385	0.02%
2021/09/02	57.2	48.08	62	48.68	48.70	-4.8	38,491	-0.01%
2021/09/01	10.1	48.70	9	47.89	47.45	1.1	39,147	0.00%
2021/08/31	44	51.32	41	50.13	50.10	3	39,133	0.01%
2021/08/30	44	52.46	45	52.00	51.40	-1	39,309	0.00%
2021/08/27	44	51.68	119	51.21	50.90	-75	39,498	-0.19%	大賣/
2021/08/26	40	54.23	34.4	53.53	53.30	5.7	40,366	0.01%
2021/08/25	79	52.79	70	53.40	54.00	9	40,832	0.02%
2021/08/24	193.2	55.21	88.2	54.52	53.50	105.1	40,500	0.26%	大買/鉅額交易
2021/08/23	28.3	51.72	61.2	52.25	52.90	-33	39,337	-0.08%
2021/08/20	96.3	49.31	76	49.14	48.10	20.3	38,826	0.05%
2021/08/19	165.1	51.16	153.5	51.10	49.25	11.6	37,905	0.03%	大買/大賣/
2021/08/18	84	45.26	96	46.08	47.85	-12	36,185	-0.03%
2021/08/17	3	44.03	17	43.84	43.50	-14	35,898	-0.04%
2021/08/16	7	43.83	4	44.85	43.35	3	36,036	0.01%
2021/08/13	13.1	45.97	28	45.38	44.80	-14.9	36,035	-0.04%
2021/08/12	8	45.08	8.1	44.60	45.25	-0.1	35,960	0.00%
2021/08/11	11	42.95	15	42.75	43.15	-4	36,021	-0.01%
2021/08/10	3	44.85	16.1	44.86	44.25	-13.1	36,403	-0.04%
2021/08/09	2	45.00	1	45.50	45.00	1	36,597	0.00%
2021/08/06	39	46.67	31	46.15	45.70	8	36,906	0.02%
2021/08/05	4	44.23	9	44.74	44.10	-5	36,977	-0.01%
2021/08/04	3	45.50	24	45.59	45.45	-21	37,239	-0.06%
2021/08/03	2	45.00	2	45.13	45.35	0	37,965	0.00%
2021/08/02	1	43.60	5	44.19	45.60	-4	38,908	-0.01%
2021/07/30	92	47.35	71	45.28	44.50	21	39,585	0.05%
2021/07/29	84	47.14	76	47.63	47.95	8	40,372	0.02%
2021/07/28	14.3	44.15	15	44.47	44.35	-0.8	40,923	0.00%
2021/07/27	4.3	46.26	1	47.95	44.60	3.3	42,247	0.01%
2021/07/26	8	49.16	5	48.90	48.00	3	42,885	0.01%
2021/07/23	10.1	50.35	8	50.69	50.00	2.1	43,277	0.00%
2021/07/22	9	48.83	11.1	49.23	48.70	-2.1	43,697	0.00%
2021/07/21	26	52.59	38.5	53.43	50.00	-12.5	44,865	-0.03%
2021/07/20	25	54.30	18	53.67	53.90	7	44,736	0.02%
2021/07/19	63.3	57.65	92	56.65	56.40	-28.7	45,062	-0.06%
2021/07/16	232.4	59.75	179.1	58.85	57.00	53.3	45,618	0.12%	大買/大賣/
2021/07/15	53.5	57.58	58	58.05	59.50	-4.5	45,165	-0.01%
2021/07/14	35	55.27	43	55.14	54.10	-8	44,444	-0.02%
2021/07/13	74	60.46	141	60.65	57.90	-67	43,927	-0.15%	大賣/
2021/07/12	34.3	63.77	66	63.69	61.70	-31.7	43,658	-0.07%
2021/07/09	28.2	64.21	25.1	64.67	63.00	3.1	43,275	0.01%
2021/07/08	64	67.02	45.1	66.94	66.40	18.9	43,108	0.04%
2021/07/07	128.3	68.05	114	67.13	66.50	14.3	42,533	0.03%	大買/大賣/
2021/07/06	178.3	69.52	168.1	69.60	66.90	10.2	41,570	0.02%	大買/大賣/
2021/07/05	105.2	70.33	119.3	68.95	67.80	-14.1	40,676	-0.03%	大買/大賣/
2021/07/02	279.4	74.54	210.6	74.27	73.80	68.8	39,759	0.17%	大買/大賣/
2021/07/01	214.4	70.24	362.4	70.52	71.90	-147.9	37,866	-0.39%	大買/大賣/鉅額交易
2021/06/30	276	63.72	208.3	64.24	65.50	67.8	35,676	0.19%	大買/大賣/
2021/06/29	187.5	61.91	56.6	61.08	59.60	130.9	34,377	0.38%	大買/鉅額交易
2021/06/28	188.3	60.98	214	61.65	62.00	-25.7	33,307	-0.08%	大買/大賣/
2021/06/25	177.1	59.28	200	58.93	58.10	-23	32,053	-0.07%	大買/大賣/
2021/06/24	207.1	57.27	283	59.11	57.70	-75.9	31,133	-0.24%	大買/大賣/
2021/06/23	213.7	57.67	80.1	56.98	55.90	133.6	29,731	0.45%	大買/鉅額交易
2021/06/22	243.6	61.68	391.4	61.87	62.10	-147.8	28,969	-0.51%	大買/大賣/鉅額交易
2021/06/21	268	57.02	14.2	57.21	57.30	253.9	26,873	0.94%	大買/鉅額交易
2021/06/18	18	50.38	69.2	50.89	52.10	-51.2	26,952	-0.19%
2021/06/17	107.1	47.15	139.3	47.27	47.40	-32.2	26,789	-0.12%	大買/大賣/
2021/06/16	53.1	46.71	149.1	46.62	44.85	-96	26,399	-0.36%	大賣/
2021/06/15	122.3	45.61	111	45.65	46.50	11.3	25,661	0.04%	大買/大賣/
2021/06/11	44.2	44.23	70.1	44.11	43.75	-25.9	24,840	-0.10%
2021/06/10	20.1	41.37	4	41.24	42.05	16.1	24,204	0.07%
2021/06/09	141.1	43.45	119.1	43.70	42.75	22	24,087	0.09%	大買/大賣/
2021/06/08	1	41.45	5	42.81	43.60	-4	23,307	-0.02%
2021/06/07	8	39.48	11	39.58	39.65	-3	23,151	-0.01%
2021/06/04	50.2	44.89	45	45.42	42.60	5.2	22,848	0.02%
2021/06/03	203.4	47.24	89	46.88	46.00	114.4	22,487	0.51%	大買/鉅額交易
2021/06/02	36	44.33	51	46.08	46.20	-15	21,492	-0.07%
2021/06/01	11	39.39	6	40.17	42.00	5	20,843	0.02%
2021/05/31	12	38.85	15	38.33	38.20	-3	20,722	-0.01%
2021/05/28	7	37.59	9	37.28	38.40	-2	20,617	-0.01%
2021/05/27	4	36.51	32	36.83	36.40	-28	20,505	-0.14%
2021/05/26	39	36.29	11	36.49	35.85	28	20,438	0.14%
2021/05/25	6	36.67	18	37.18	36.00	-12	20,370	-0.06%
2021/05/24	20	37.40	64	36.15	37.55	-44	20,229	-0.22%
2021/05/21	28	33.31	12	34.30	35.40	16	20,027	0.08%
2021/05/20	33	34.09	24	34.94	32.20	9	19,942	0.05%
2021/05/19	31	33.26	38	32.72	35.00	-7	19,994	-0.04%
2021/05/18	45	31.62	52.2	32.00	33.00	-7.2	19,882	-0.04%
2021/05/17	1	30.00	15	30.10	30.00	-14	19,380	-0.07%
2021/05/14	10	35.11	72	36.42	33.30	-62	19,113	-0.32%
2021/05/13	12	37.44	136	37.00	37.00	-124	18,689	-0.66%	大賣/鉅額交易
2021/05/12	23.1	41.73	68	41.73	41.10	-45	18,363	-0.24%
2021/05/11	88.1	48.94	67.1	49.42	45.65	21	18,059	0.12%
2021/05/10	154.1	51.32	120	51.08	50.70	34.1	17,286	0.20%	大買/大賣/
2021/05/07	115	47.78	105	48.07	48.65	10	16,230	0.06%	大買/大賣/
2021/05/06	100	49.19	84	48.23	48.70	16	15,395	0.10%
2021/05/05	119	45.78	70.5	46.18	46.85	48.5	14,341	0.34%	大買/
2021/05/04	244	47.55	144	43.80	42.60	100	13,422	0.74%	大買/大賣/
2021/05/03	73	45.81	61.8	45.82	46.35	11.2	11,865	0.09%
2021/04/29	40	41.64	36	40.56	42.15	4	10,976	0.04%
2021/04/28	101	41.21	322	40.92	40.45	-221	10,444	-2.12%	大買/大賣/鉅額交易
2021/04/27	219.5	41.88	111	41.94	41.15	108.5	9,815	1.11%	大買/大賣/鉅額交易
2021/04/26	17	36.52	21	37.72	38.35	-4	8,392	-0.05%
2021/04/23	93	36.36	31	36.36	34.90	62	8,181	0.76%
2021/04/22	92	38.83	38	38.05	37.70	54	7,717	0.70%
2021/04/21	104	36.07	74	36.45	36.55	30	6,984	0.43%	大買/
2021/04/20	5	33.25	2	33.25	33.25	3	6,430	0.05%
2021/04/19	5	30.25	3	30.25	30.25	2	6,433	0.03%
2021/04/16	6	26.84	9	26.89	27.50	-3	6,441	-0.05%
2021/04/15	0	0.00	2	24.90	25.00	-2	6,136	-0.03%
2021/04/14	16	25.59	14	24.86	25.10	2	6,147	0.03%
2021/04/13	2	25.25	11	25.00	25.00	-9	5,884	-0.15%
2021/04/12	1	24.55	21	24.35	24.45	-20	5,737	-0.35%
2021/04/09	2	23.55	5	23.50	23.80	-3	5,901	-0.05%
2021/04/08	2	24.15	10	24.20	24.15	-8	5,884	-0.14%
2021/04/07	0	0.00	1	24.20	24.15	-1	5,875	-0.02%
2021/04/06	3	23.95	7	23.88	23.95	-4	6,068	-0.07%
2021/03/31	7	24.40	0	0.00	24.00	7	6,138	0.11%
2021/03/30	30	23.88	10	23.85	24.15	20	6,039	0.33%
2021/03/29	0	0.00	5	24.41	24.50	-5	6,021	-0.08%
2021/03/26	14	23.45	11	23.59	23.30	3	6,007	0.05%
2021/03/25	3	23.08	0	0.00	22.80	3	6,218	0.05%
2021/03/23	3	24.22	4	24.20	23.95	-1	6,132	-0.02%
2021/03/22	24	24.48	23	24.83	25.40	1	5,703	0.02%
2021/03/19	25	22.86	3	23.47	23.10	22	5,313	0.41%
2021/03/18	7	21.60	7	21.72	22.10	0	4,872	0.00%
2021/03/17	6	21.04	0	0.00	21.05	6	4,723	0.13%
2021/03/16	0	0.00	3	21.45	21.30	-3	4,744	-0.06%
2021/03/15	3	21.32	2	21.20	21.60	1	4,931	0.02%
2021/03/12	2	20.53	15	20.50	20.65	-13	4,930	-0.26%
2021/03/10	1	20.00	0	0.00	20.15	1	4,855	0.02%
2021/03/09	0	0.00	12	20.26	20.45	-12	4,957	-0.24%
2021/03/08	1	20.20	0	0.00	19.95	1	4,910	0.02%
2021/03/04	2	19.85	0	0.00	19.95	2	4,901	0.04%
2021/03/03	0	0.00	2	19.75	20.00	-2	5,120	-0.04%
2021/02/24	1	20.20	0	0.00	20.00	1	5,354	0.02%
2021/02/23	0	0.00	6	20.49	20.35	-6	5,333	-0.11%
2021/02/22	3	20.40	0	0.00	20.45	3	5,318	0.06%
2021/02/19	9	20.11	5	20.15	20.35	4	5,282	0.08%
2021/02/18	1	19.10	3	19.90	19.90	-2	5,096	-0.04%
2021/02/05	1	17.55	0	0.00	17.65	1	5,041	0.02%
2021/02/02	2	18.15	0	0.00	18.20	2	5,077	0.04%
2021/02/01	3	17.65	0	0.00	17.60	3	5,050	0.06%
2021/01/26	5	18.45	0	0.00	18.50	5	4,975	0.10%
2021/01/25	0	0.00	1	18.95	18.75	-1	4,949	-0.02%
2021/01/21	0	0.00	14	19.25	18.60	-14	4,903	-0.29%
2021/01/20	2	18.90	0	0.00	18.55	2	4,879	0.04%
2021/01/18	0	0.00	10	19.50	19.70	-10	4,820	-0.21%
2021/01/15	12	20.28	0	0.00	20.10	12	4,777	0.25%
2021/01/14	12	21.10	12	21.35	21.05	0	4,714	0.00%
2021/01/13	15	20.87	3	21.20	20.70	12	4,597	0.26%
2021/01/12	1	21.10	1	21.00	20.55	0	4,503	0.00%
2021/01/11	2	21.20	2	21.40	21.40	0	4,403	0.00%
2021/01/08	0	0.00	1	20.15	20.65	-1	4,303	-0.02%
2021/01/07	1	20.30	10	20.00	20.10	-9	4,264	-0.21%
2021/01/05	2	21.75	32	21.48	21.60	-30	4,125	-0.73%
2021/01/04	33	22.54	11	22.44	22.15	22	4,051	0.54%
2020/12/31	2	21.20	1	20.70	21.10	1	3,746	0.03%
2020/12/29	6	21.90	7	21.90	21.25	-1	3,641	-0.03%
2020/12/28	11	21.60	21	21.44	21.70	-10	3,379	-0.30%
2020/12/25	0	0.00	1	20.45	20.40	-1	3,150	-0.03%
2020/12/24	1	19.90	5	20.20	19.95	-4	3,096	-0.13%
2020/12/23	0	0.00	2	20.00	20.15	-2	3,071	-0.07%
2020/12/22	4	21.05	0	0.00	20.40	4	3,005	0.13%
2020/12/21	30	21.55	35	21.86	21.65	-5	2,836	-0.18%
2020/12/18	10	20.69	10	20.56	20.80	0	2,502	0.00%
2020/12/11	0	0.00	9	19.29	19.50	-9	2,175	-0.41%
2020/12/10	0	0.00	30	20.13	20.20	-30	2,117	-1.42%
2020/12/09	12	20.84	7	21.01	20.75	5	2,056	0.24%
2020/12/08	10	19.90	15	19.69	19.75	-5	1,788	-0.28%
2020/12/07	5	18.80	0	0.00	18.80	5	1,617	0.31%
2020/12/04	8	19.30	1	19.55	19.20	7	1,589	0.44%
2020/12/03	1	19.70	22	20.00	19.70	-21	1,583	-1.33%
2020/12/02	0	0.00	3	19.20	19.20	-3	1,488	-0.20%
2020/12/01	1	19.55	3	19.25	19.00	-2	1,470	-0.14%
2020/11/30	0	0.00	7	19.90	19.75	-7	1,407	-0.50%
2020/11/27	42	19.76	0	0.00	19.80	42	1,337	3.14%
2020/11/26	4	19.34	6	19.16	19.65	-2	1,113	-0.18%
2020/11/25	0	0.00	41	17.89	17.90	-41	881	-4.65%
2020/11/19	1	17.40	0	0.00	17.30	1	866	0.12%
2020/11/12	1	16.90	5	17.40	17.40	-4	810	-0.49%
2020/11/11	5	16.80	0	0.00	17.20	5	815	0.61%
2020/11/10	0	0.00	4	17.08	16.85	-4	816	-0.49%
2020/11/09	2	16.73	2	16.73	16.85	0	799	0.00%
2020/11/05	1	16.60	0	0.00	16.65	1	803	0.12%
2020/11/02	1	16.75	2	16.80	16.65	-1	807	-0.12%
2020/10/26	3	17.30	0	0.00	17.25	3	780	0.38%
2020/10/07	0	0.00	7	17.24	17.30	-7	763	-0.92%
2020/10/05	0	0.00	2	17.35	17.35	-2	767	-0.26%
2020/09/08	2	17.50	0	0.00	17.10	2	804	0.25%
2020/09/07	0	0.00	5	17.40	17.65	-5	778	-0.64%
2020/09/01	5	17.68	0	0.00	17.20	5	751	0.67%
2020/08/28	5	16.85	0	0.00	16.85	5	744	0.67%
2020/08/25	0	0.00	10	17.00	16.95	-10	699	-1.43%
2020/08/19	10	17.20	0	0.00	17.05	10	676	1.48%
2020/08/13	5	16.30	0	0.00	16.20	5	586	0.85%
2020/08/12	1	16.15	1	16.20	16.15	0	584	0.00%
2020/08/11	2	16.20	0	0.00	16.00	2	576	0.35%
2020/08/10	3	16.00	0	0.00	16.15	3	574	0.52%
2020/07/23	0	0.00	2	15.65	15.70	-2	651	-0.31%
2020/07/09	1	16.35	0	0.00	16.25	1	667	0.15%
2020/07/03	10	17.00	0	0.00	17.00	10	653	1.53%
2020/06/29	10	16.55	0	0.00	16.65	10	652	1.53%
2020/06/24	0	0.00	1	16.70	16.70	-1	647	-0.15%
2020/06/23	1	16.65	0	0.00	16.65	1	651	0.15%
2020/06/19	7	17.07	0	0.00	16.75	7	652	1.07%
2020/06/18	7	16.64	0	0.00	16.65	7	639	1.10%
2020/05/29	2	15.88	0	0.00	15.85	2	629	0.32%
2020/05/28	10	15.95	1	15.95	15.75	9	629	1.43%
2020/05/27	0	0.00	2	15.85	15.90	-2	636	-0.31%
2020/05/19	3	15.80	0	0.00	15.65	3	630	0.48%
2020/05/18	0	0.00	3	15.60	15.60	-3	626	-0.48%
2020/05/14	0	0.00	10	15.20	15.10	-10	617	-1.62%
2020/05/13	1	15.30	0	0.00	15.30	1	613	0.16%
2020/05/12	10	15.48	0	0.00	15.55	10	601	1.66%
2020/04/22	10	14.90	0	0.00	15.00	10	566	1.76%
2020/04/21	6	15.40	0	0.00	14.85	6	550	1.09%
2020/04/17	0	0.00	0.5	15.20	15.25	-0.5	529	-0.10%
2020/04/14	1	14.95	2	14.90	15.10	-1	509	-0.20%
2020/04/13	19	14.75	0	0.00	14.90	19	503	3.77%
2020/03/26	2	13.50	0	0.00	13.55	2	464	0.43%
2020/03/02	0	0.00	3	15.55	15.40	-3	354	-0.85%
2020/02/20	0	0.00	2	16.55	16.50	-2	345	-0.58%
2020/02/19	0	0.00	1	16.35	16.55	-1	347	-0.29%
2020/02/18	0	0.00	2	16.10	16.25	-2	347	-0.58%
2020/02/13	0	0.00	1	16.65	16.65	-1	348	-0.29%
2020/02/12	1	16.65	0	0.00	16.65	1	357	0.28%
2020/02/07	2	16.25	0	0.00	16.40	2	370	0.54%
2020/02/06	1	16.30	1	16.30	16.40	0	370	0.00%
2020/02/05	1	15.90	0	0.00	15.90	1	371	0.27%
2020/01/30	0	0.00	40	16.80	16.75	-40	354	-11.28%
2020/01/15	1	17.80	0	0.00	17.75	1	344	0.29%
2019/12/25	2	17.85	0	0.00	17.75	2	415	0.48%
2019/12/19	2	18.05	0	0.00	17.90	2	438	0.46%
2019/12/17	2	17.95	0	0.00	17.85	2	462	0.43%
2019/11/08	0	0.00	6.5	18.00	18.00	-6.5	721	-0.90%
2019/11/06	1	18.40	0	0.00	18.30	1	729	0.14%
2019/10/29	1	18.70	0	0.00	18.65	1	799	0.13%
2019/10/24	1	18.75	0	0.00	18.90	1	868	0.12%
2019/10/23	1	18.80	0	0.00	18.75	1	908	0.11%
2019/10/22	0	0.00	2	18.90	18.85	-2	945	-0.21%
2019/10/18	1	18.55	0	0.00	18.55	1	1,050	0.10%
2019/10/17	2	19.03	0	0.00	19.00	2	1,097	0.18%
2019/10/15	1	18.85	0	0.00	18.85	1	1,251	0.08%
2019/09/20	0	0.00	3	19.80	19.65	-3	1,447	-0.21%
2019/09/16	0	0.00	10	20.35	20.35	-10	1,459	-0.69%
2019/08/23	0	0.00	10	19.70	19.60	-10	1,452	-0.69%
2019/08/22	1	19.70	0	0.00	19.45	1	1,452	0.07%
2019/08/14	0	0.00	1	21.35	20.70	-1	1,441	-0.07%
2019/08/13	1	20.70	0	0.00	20.55	1	1,431	0.07%
2019/08/06	0	0.00	2	21.00	21.10	-2	1,417	-0.14%
2019/08/05	0	0.00	5	21.58	21.45	-5	1,409	-0.35%
2019/08/02	0	0.00	15	22.20	22.15	-15	1,398	-1.07%
2019/07/31	0	0.00	1	22.45	22.45	-1	1,412	-0.07%
2019/07/30	1	22.30	0	0.00	22.30	1	1,470	0.07%
2019/07/29	2	22.80	1	22.75	22.70	1	1,494	0.07%
2019/07/26	3	22.63	0	0.00	22.35	3	1,515	0.20%
2019/07/24	1	23.65	0	0.00	23.00	1	1,528	0.07%
2019/07/23	10	23.40	0	0.00	23.75	10	1,536	0.65%
2019/07/22	6	23.63	16	23.87	23.70	-10	1,505	-0.66%
2019/07/19	0	0.00	1	22.40	22.95	-1	1,445	-0.07%
2019/07/18	6	22.25	3	22.13	21.95	3	1,396	0.21%
2019/07/15	0	0.00	10	21.10	21.25	-10	1,254	-0.80%
2019/07/12	0	0.00	2	21.10	21.10	-2	1,254	-0.16%
2019/07/11	0	0.00	1	21.20	21.15	-1	1,244	-0.08%
2019/07/09	1	20.70	1	20.70	20.80	0	1,228	0.00%
2019/07/08	2	20.58	1	20.70	20.60	1	1,222	0.08%
2019/07/05	17	20.61	17	20.75	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	0	0.00	30	20.03	20.10	-30	1,163	-2.58%
2019/06/27	20	20.25	1	20.00	19.95	19	1,127	1.69%
2019/06/26	0	0.00	4	19.80	20.00	-4	1,078	-0.37%
2019/06/24	2	19.65	0	0.00	19.65	2	1,068	0.19%
2019/06/21	0	0.00	11	19.75	19.60	-11	1,071	-1.03%
2019/06/20	0	0.00	5	19.55	19.50	-5	1,061	-0.47%
2019/06/19	10	19.30	5	19.40	19.40	5	1,061	0.47%
2019/06/12	11	19.30	0	0.00	19.40	11	1,053	1.04%
2019/06/11	0	0.00	2	19.50	19.35	-2	1,055	-0.19%
2019/06/06	0	0.00	10	19.50	19.40	-10	1,041	-0.96%
2019/06/05	2	19.40	0	0.00	19.40	2	1,033	0.19%
2019/05/27	0	0.00	3	19.65	19.55	-3	996	-0.30%
2019/05/24	5	19.67	0	0.00	19.55	5	996	0.50%
2019/05/23	0	0.00	4	19.40	19.65	-4	991	-0.40%
2019/05/21	2	19.53	0	0.00	19.50	2	994	0.20%
2019/05/17	2	18.85	0	0.00	18.95	2	966	0.21%
2019/05/15	10	18.90	0	0.00	18.85	10	962	1.04%
2019/05/07	2	19.70	0	0.00	19.25	2	932	0.21%
2019/05/06	0	0.00	30	19.80	19.30	-30	869	-3.45%
2019/05/03	16	19.80	0	0.00	19.75	16	838	1.91%
2019/05/02	0	0.00	2	19.50	19.55	-2	807	-0.25%
2019/04/30	30	19.22	10	19.13	19.45	20	793	2.52%
2019/04/12	5	18.10	0	0.00	18.00	5	734	0.68%
2019/04/02	1	18.05	5	18.20	18.05	-4	736	-0.54%
2019/03/22	5	17.90	0	0.00	17.90	5	833	0.60%
2019/03/13	0	0.00	5	17.75	17.80	-5	870	-0.57%
2019/03/11	1	17.70	0	0.00	17.70	1	914	0.11%
2019/03/04	1	18.15	0	0.00	18.20	1	1,104	0.09%
2019/02/27	0	0.00	5	18.10	18.10	-5	1,141	-0.44%
2019/02/26	0	0.00	1	18.05	18.00	-1	1,166	-0.09%
2019/02/25	5	18.00	2	17.98	17.95	3	1,186	0.25%
2019/02/22	0	0.00	2	17.85	17.80	-2	1,196	-0.17%
2019/02/21	0	0.00	1	17.90	17.95	-1	1,215	-0.08%
2019/02/20	0	0.00	4	17.98	17.95	-4	1,238	-0.32%
2019/02/19	0	0.00	2	17.95	17.95	-2	1,337	-0.15%
2019/02/18	0	0.00	20	17.73	17.70	-20	1,391	-1.44%
2019/02/14	6	17.70	0	0.00	17.60	6	1,418	0.42%
2019/02/13	2	17.65	0	0.00	17.75	2	1,427	0.14%
2019/02/12	1	17.35	0	0.00	17.60	1	1,484	0.07%
2019/02/11	2	17.40	5	17.45	17.35	-3	1,499	-0.20%
2019/01/29	2	17.43	0	0.00	17.50	2	1,519	0.13%
2019/01/23	1	17.65	0	0.00	17.60	1	1,623	0.06%
2019/01/18	1	17.85	0	0.00	17.90	1	1,724	0.06%
2019/01/17	3	17.88	0	0.00	17.85	3	1,783	0.17%
2019/01/16	3	18.00	0	0.00	18.00	3	1,853	0.16%
2019/01/14	0	0.00	3	18.27	18.05	-3	1,940	-0.15%
2019/01/10	2	18.63	17	18.55	18.60	-15	2,166	-0.69%
2019/01/07	3	18.45	0	0.00	18.55	3	2,906	0.10%
2018/12/20	1	19.85	1	20.15	19.80	0	3,685	0.00%
2018/12/19	0	0.00	5	20.25	20.15	-5	3,719	-0.13%
2018/12/18	0	0.00	1	20.50	20.45	-1	3,742	-0.03%
2018/12/17	4	20.38	0	0.00	20.35	4	3,707	0.11%
2018/12/12	0	0.00	2	19.70	19.65	-2	3,677	-0.05%
2018/12/11	2	19.65	0	0.00	19.65	2	3,673	0.05%
2018/12/07	0	0.00	7	19.61	19.80	-7	3,677	-0.19%
2018/12/05	5	19.40	15	19.35	19.45	-10	3,689	-0.27%
2018/12/03	3	20.25	5	20.25	20.25	-2	3,685	-0.05%
2018/11/30	7	19.75	2	19.80	19.80	5	3,647	0.14%
2018/11/29	0	0.00	2	19.95	19.70	-2	3,649	-0.05%
2018/11/28	5	19.80	0	0.00	19.75	5	3,633	0.14%
2018/11/27	0	0.00	10	18.95	19.00	-10	3,563	-0.28%
2018/11/26	7	18.88	0	0.00	18.95	7	3,552	0.20%
2018/11/22	2	19.00	0	0.00	18.70	2	3,498	0.06%
2018/11/16	13	19.15	3	19.10	19.35	10	3,673	0.27%
2018/11/15	15	18.70	2	18.60	18.60	13	3,628	0.36%
2018/11/13	0	0.00	3	18.20	18.20	-3	3,569	-0.08%
2018/11/12	1	18.15	0	0.00	18.20	1	3,555	0.03%
2018/11/09	7	18.34	2	18.35	18.05	5	3,556	0.14%
2018/11/07	0	0.00	1	19.60	19.40	-1	3,534	-0.03%
2018/11/06	1	19.30	0	0.00	19.30	1	3,567	0.03%
2018/11/05	0	0.00	1	20.00	19.65	-1	3,562	-0.03%
2018/11/02	1	19.15	1	19.30	19.60	0	3,536	0.00%
2018/10/31	0	0.00	5	20.25	20.30	-5	3,496	-0.14%
2018/10/30	5	20.30	0	0.00	20.30	5	3,537	0.14%
2018/10/29	0	0.00	2	20.43	20.45	-2	3,537	-0.06%
2018/10/26	1	20.75	54	20.30	20.10	-53	3,525	-1.50%
2018/10/25	0	0.00	2	20.35	20.70	-2	3,489	-0.06%
2018/10/24	5	21.64	6	21.91	21.30	-1	3,446	-0.03%
2018/10/23	3	22.28	0	0.00	22.40	3	3,474	0.09%
2018/10/22	2	22.25	0	0.00	22.30	2	3,481	0.06%
2018/10/19	1	23.15	20	22.90	22.45	-19	3,512	-0.54%
2018/10/18	31	23.15	2	23.00	23.20	29	3,458	0.84%
2018/10/17	3	22.82	3	22.75	22.70	0	3,434	0.00%
2018/10/16	7	23.04	5	22.25	22.65	2	3,311	0.06%
2018/10/15	7	22.86	15	22.76	23.00	-8	3,053	-0.26%
2018/10/08	0	0.00	3	20.60	21.05	-3	2,512	-0.12%
2018/10/04	0	0.00	5	21.05	21.15	-5	2,366	-0.21%
2018/10/03	0	0.00	2	21.00	21.00	-2	2,309	-0.09%
2018/10/01	0	0.00	1	20.05	20.20	-1	2,141	-0.05%
2018/09/27	8	19.99	17	19.92	19.95	-9	2,015	-0.45%
2018/09/26	12	19.27	18	19.27	19.20	-6	1,915	-0.31%
2018/09/25	18	19.15	1	19.05	19.20	17	1,870	0.91%
2018/09/21	2	18.55	0	0.00	18.55	2	1,830	0.11%
2018/09/19	0	0.00	3	18.15	18.25	-3	1,808	-0.17%
2018/09/10	3	17.80	0	0.00	17.50	3	1,734	0.17%
2018/09/06	0	0.00	10	17.50	17.50	-10	1,710	-0.58%
2018/09/05	0	0.00	2	18.20	18.00	-2	1,685	-0.12%
2018/09/04	0	0.00	1	18.40	18.30	-1	1,676	-0.06%
2018/08/31	0	0.00	12	18.50	18.45	-12	1,724	-0.70%
2018/08/29	0	0.00	1	18.70	18.65	-1	1,710	-0.06%
2018/08/28	1	18.90	0	0.00	18.85	1	1,702	0.06%
2018/08/27	2	19.60	0	0.00	19.65	2	1,668	0.12%
2018/08/24	0	0.00	4	19.30	19.40	-4	1,635	-0.24%
2018/08/23	3	20.68	0	0.00	20.15	3	1,591	0.19%
2018/08/22	2	20.25	1	20.15	20.45	1	1,449	0.07%
2018/08/20	1	19.40	0	0.00	19.30	1	1,370	0.07%
2018/08/16	1	19.55	0	0.00	19.50	1	1,352	0.07%
2018/08/15	2	19.60	0	0.00	19.60	2	1,330	0.15%
2018/08/14	0	0.00	2	19.10	19.10	-2	1,290	-0.15%
2018/08/13	0	0.00	20	18.30	18.30	-20	1,265	-1.58%
2018/08/07	2	20.30	0	0.00	19.90	2	1,204	0.17%
2018/08/02	2	19.05	0	0.00	19.20	2	1,105	0.18%
2018/07/30	25	19.98	0	0.00	19.60	25	1,032	2.42%
2018/07/27	0	0.00	1	19.70	19.70	-1	926	-0.11%
2018/07/26	10	19.05	1	19.05	19.50	9	884	1.02%
2018/07/25	0	0.00	2	18.50	18.45	-2	855	-0.23%
2018/07/24	13	17.99	0	0.00	18.75	13	843	1.54%
2018/07/17	0	0.00	3	17.25	17.50	-3	775	-0.39%
2018/07/12	1	16.45	0	0.00	16.50	1	720	0.14%
2018/07/11	1	16.55	0	0.00	16.50	1	723	0.14%
2018/06/12	0	0.00	80	17.53	17.50	-80	759	-10.54%
2018/06/11	82	17.82	0	0.00	17.70	82	771	10.63%
2018/05/29	1	16.55	0	0.00	16.40	1	690	0.14%
2018/05/17	50	16.52	0	0.00	16.55	50	710	7.04%
2018/05/16	0	0.00	1	16.60	16.60	-1	704	-0.14%
2018/05/11	1	17.40	0	0.00	17.15	1	728	0.14%
2018/05/08	0	0.00	1	16.65	16.65	-1	698	-0.14%
2018/05/02	2	17.10	0	0.00	17.05	2	679	0.29%
2018/04/30	0	0.00	1	17.05	17.00	-1	611	-0.16%
2018/04/27	111	16.52	0	0.00	16.35	111	581	19.08%	大買/鉅額交易
2018/04/26	2	16.50	0	0.00	16.60	2	583	0.34%
2018/04/23	2	16.55	0	0.00	16.45	2	529	0.38%
2018/04/16	0	0.00	3	16.05	15.95	-3	547	-0.55%
2018/04/11	2	16.15	0	0.00	16.05	2	553	0.36%
2018/03/31	1	15.75	20	15.63	15.70	-19	582	-3.26%
2018/03/23	5	15.30	0	0.00	15.15	5	624	0.80%
2018/03/22	5	15.60	0	0.00	15.50	5	630	0.79%
2018/03/19	0	0.00	10	16.00	16.05	-10	653	-1.53%
2018/03/15	0	0.00	1	15.90	16.10	-1	681	-0.15%
2018/03/13	20	15.60	0	0.00	15.60	20	692	2.89%
2018/03/08	1	15.45	0	0.00	15.50	1	880	0.11%
2018/02/27	0	0.00	3	15.78	15.70	-3	1,186	-0.25%
2018/02/26	9	15.60	0	0.00	15.60	9	1,183	0.76%
2018/02/12	2	14.70	0	0.00	14.65	2	1,189	0.17%
2018/02/06	1	15.00	0	0.00	14.70	1	1,184	0.08%
2018/01/31	1	16.40	0	0.00	16.50	1	1,154	0.09%
2018/01/23	0	0.00	1	16.90	16.90	-1	1,144	-0.09%
2018/01/15	0	0.00	4	16.40	16.55	-4	1,200	-0.33%
2018/01/12	10	16.60	0	0.00	16.55	10	1,193	0.84%
2018/01/10	1	16.70	0	0.00	16.70	1	1,202	0.08%
2018/01/08	2	16.90	0	0.00	16.85	2	1,180	0.17%
2018/01/05	2	16.70	0	0.00	16.80	2	1,181	0.17%
2018/01/04	1	16.55	0	0.00	16.50	1	1,174	0.09%
2018/01/03	2	16.70	10	17.00	16.65	-8	1,172	-0.68%
2018/01/02	0	0.00	1	17.05	17.10	-1	1,167	-0.09%