台航 (2617)-永豐金-桃園券商分點個股進出

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
30.90
漲跌
--
漲幅
0.00%
成交量
463張
產業
上市航運類股
464人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台航 (2617)籌碼相關－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/10/29	0	31.05	0	0.00	30.95	0	798	0.00%
2024/10/17	1	31.85	0	0.00	31.90	1	967	0.10%
2024/10/01	1	32.85	0	0.00	32.75	1	1,144	0.09%
2024/09/30	1	33.35	2	33.23	32.60	-1	1,199	-0.08%
2024/09/27	2	32.85	0	0.00	32.85	2	1,286	0.16%
2024/09/26	0	0.00	2	32.50	32.05	-2	1,293	-0.15%
2024/09/24	2	32.10	0	0.00	32.15	2	1,288	0.16%
2024/09/20	0	0.00	1	31.35	31.35	-1	1,312	-0.08%
2024/09/05	1	30.50	0	0.00	30.40	1	1,671	0.06%
2024/09/04	0	30.55	0	0.00	30.45	0	1,774	0.00%
2024/08/30	1	32.10	0	0.00	32.10	1	2,018	0.05%
2024/08/22	1	32.00	0	0.00	32.00	1	2,333	0.04%
2024/08/20	1	32.35	0	0.00	32.05	1	2,428	0.04%
2024/08/16	1	32.70	0	0.00	32.75	1	2,489	0.04%
2024/08/15	3	32.45	0	0.00	32.45	3	2,514	0.12%
2024/08/08	0	0.00	1	32.05	32.05	-1	2,898	-0.03%
2024/08/07	2	32.90	0	0.00	32.80	2	3,342	0.06%
2024/08/05	0	0.00	3	31.10	31.10	-3	3,613	-0.08%
2024/08/01	0	0.00	1	34.00	34.20	-1	3,933	-0.03%
2024/07/29	0	0.00	1	33.10	32.80	-1	4,089	-0.02%
2024/07/23	0.1	33.30	0	0.00	33.10	0.1	4,261	0.00%
2024/07/22	0	32.55	0	0.00	32.50	0	4,326	0.00%
2024/07/19	10.1	33.41	0	0.00	33.25	10.1	4,329	0.23%
2024/07/17	7	36.42	0	0.00	36.35	7	4,233	0.17%
2024/07/16	2	36.70	0	0.00	36.55	2	4,216	0.05%
2024/07/15	0.1	36.70	0	0.00	36.55	0.1	4,235	0.00%
2024/07/12	7	36.84	0	0.00	36.90	7	4,220	0.17%
2024/07/09	17.1	36.80	2	36.78	36.85	15.1	4,227	0.36%
2024/07/08	9.1	37.16	10	37.30	37.10	-0.9	4,222	-0.02%
2024/07/05	4.1	38.34	0	0.00	38.00	4.1	4,192	0.10%
2024/07/04	37	39.20	3	38.95	38.90	34	4,159	0.82%
2024/07/03	139	40.00	12.1	39.91	40.10	126.9	4,120	3.08%	大買/鉅額交易
2024/07/02	0	0.00	0.3	38.47	38.80	-0.3	3,988	-0.01%
2024/07/01	0.1	38.33	12	38.29	38.05	-11.9	3,950	-0.30%
2024/06/28	1	38.15	2	38.38	38.05	-1	3,936	-0.03%
2024/06/27	0	0.00	1	38.20	38.15	-1	3,927	-0.03%
2024/06/26	0.1	38.00	2	38.00	38.10	-2	3,912	-0.05%
2024/06/25	5	37.40	2	38.00	38.00	3	3,897	0.08%
2024/06/24	0	0.00	2	37.65	37.45	-2	3,890	-0.05%
2024/06/21	1	37.70	3.1	37.92	37.90	-2.1	3,890	-0.05%
2024/06/19	0.1	36.65	0	0.00	36.50	0.1	3,823	0.00%
2024/06/17	2	36.48	2	36.35	36.40	0	3,805	0.00%
2024/06/14	2	36.45	0	0.00	36.45	2	3,806	0.05%
2024/06/13	6	35.97	2	36.65	35.95	4	3,792	0.10%
2024/06/12	9.1	35.87	10	36.02	36.20	-0.9	3,790	-0.02%
2024/06/11	21.1	38.71	15	39.09	37.50	6.1	3,728	0.16%
2024/06/07	8	39.32	18.1	39.43	39.20	-10.1	3,650	-0.28%
2024/06/06	10	38.71	18	38.71	38.80	-8	3,609	-0.22%
2024/06/05	6	38.30	4	38.20	38.30	2	3,562	0.06%
2024/06/04	2	37.38	6	37.38	37.50	-4	3,535	-0.11%
2024/06/03	5	37.84	10	37.40	37.95	-5	3,539	-0.14%
2024/05/31	0	0.00	1	38.20	37.45	-1	3,540	-0.03%
2024/05/30	3.1	38.06	0	0.00	37.70	3.1	3,529	0.09%
2024/05/29	0	0.00	2	38.08	38.45	-2	3,525	-0.06%
2024/05/28	11	38.12	8	38.19	38.40	3	3,478	0.09%
2024/05/27	1.4	37.19	3	37.28	37.25	-1.6	3,437	-0.05%
2024/05/24	0	36.15	0	36.20	36.25	0	3,454	0.00%
2024/05/23	1	35.70	0	0.00	35.65	1	3,481	0.03%
2024/05/22	0.6	36.45	0	0.00	36.45	0.6	3,511	0.02%
2024/05/21	4	36.24	4	36.40	36.30	0	3,624	0.00%
2024/05/20	3	36.77	0	0.00	36.70	3	3,832	0.08%
2024/05/17	1	37.10	11	36.87	36.90	-10	3,841	-0.26%
2024/05/16	1	37.45	0	0.00	37.55	1	3,812	0.03%
2024/05/15	1	37.60	16	37.41	37.15	-15	3,768	-0.40%
2024/05/14	14	38.40	14.6	38.13	38.30	-0.6	3,678	-0.02%
2024/05/13	68	38.72	34	38.40	37.80	34	3,518	0.97%
2024/05/10	11	37.62	14	38.10	38.25	-3	3,075	-0.10%
2024/05/09	7	37.09	3	36.90	37.05	4	2,865	0.14%
2024/05/08	44.1	38.72	33.8	38.31	36.65	10.4	2,786	0.37%
2024/05/07	0.2	36.40	0	0.00	36.25	0.2	2,475	0.01%
2024/05/06	0	0.00	0	35.80	35.70	0	2,460	0.00%
2024/05/02	0	0.00	2.6	36.74	36.35	-2.6	2,388	-0.11%
2024/04/30	0.6	37.02	1	37.70	37.20	-0.4	2,293	-0.02%
2024/04/29	2	37.14	2.1	37.40	36.80	-0.1	2,212	0.00%
2024/04/26	24	35.93	57	35.98	36.20	-33	2,124	-1.55%
2024/04/24	0	0.00	0	35.20	35.25	0	2,050	0.00%
2024/04/23	0	0.00	1	34.90	35.10	-1	2,053	-0.05%
2024/04/22	0	0.00	3	35.20	34.80	-3	2,062	-0.15%
2024/04/19	0	0.00	4	34.60	34.70	-4	2,033	-0.20%
2024/04/16	0.1	34.10	0	0.00	34.00	0.1	2,038	0.00%
2024/04/15	1	35.50	26	35.32	35.25	-25	2,083	-1.20%
2024/04/11	1	34.90	0	0.00	34.95	1	2,164	0.05%
2024/04/10	15	34.82	0	0.00	34.75	15	2,276	0.66%
2024/04/09	11	34.81	0	0.00	34.80	11	2,300	0.48%
2024/04/08	1	34.25	0	0.00	34.35	1	2,324	0.04%
2024/04/02	10	34.50	0	0.00	34.45	10	2,331	0.43%
2024/04/01	0	0.00	1	34.75	34.70	-1	2,350	-0.04%
2024/03/29	1	34.40	0	0.00	34.40	1	2,377	0.04%
2024/03/28	1	34.80	0	0.00	34.50	1	2,432	0.04%
2024/03/27	0	34.70	8	34.55	34.90	-8	2,479	-0.32%
2024/03/26	2.2	34.92	1	35.00	34.50	1.2	2,569	0.05%
2024/03/25	3	35.13	0	0.00	35.15	3	2,585	0.12%
2024/03/22	0	34.78	0	0.00	34.85	0	2,630	0.00%
2024/03/15	0.2	35.02	0	0.00	35.00	0.2	2,857	0.01%
2024/03/14	1	36.25	11	36.02	36.15	-10	2,858	-0.35%
2024/03/13	0	0.00	2.7	35.94	36.00	-2.7	2,884	-0.10%
2024/03/12	0	0.00	3	35.90	36.25	-3	2,971	-0.10%
2024/03/11	0.5	35.60	5	35.70	35.70	-4.5	3,085	-0.15%
2024/03/08	15	35.00	17.8	35.08	35.20	-2.8	3,765	-0.07%
2024/03/07	0	0.00	2.9	34.97	35.00	-2.9	4,019	-0.07%
2024/03/06	0.2	35.30	1	35.50	35.25	-0.8	4,135	-0.02%
2024/03/05	0.2	35.55	2.4	35.58	35.55	-2.2	4,158	-0.05%
2024/03/04	0	35.00	4	35.43	35.50	-4	4,159	-0.10%
2024/03/01	0.1	35.15	0	35.30	35.35	0.1	4,255	0.00%
2024/02/29	2.2	35.54	7	35.46	35.45	-4.8	4,256	-0.11%
2024/02/27	4.1	34.79	0	0.00	34.60	4.1	4,184	0.10%
2024/02/26	5.1	35.41	4	35.31	35.20	1.1	4,109	0.03%
2024/02/23	7	35.21	0	0.00	35.05	7	4,054	0.17%
2024/02/22	6.1	35.08	6.3	35.37	35.50	-0.1	3,989	0.00%
2024/02/21	9.1	34.83	16.3	34.69	34.75	-7.2	3,847	-0.19%
2024/02/20	0	0.00	0.1	33.10	33.00	-0.1	3,619	0.00%
2024/02/19	0	0.00	0.1	32.50	32.70	-0.1	3,601	0.00%
2024/02/16	0	32.00	0	0.00	32.20	0	3,606	0.00%
2024/02/15	0	31.35	1	31.60	31.95	-1	3,611	-0.03%
2024/02/05	1	31.35	0	0.00	31.50	1	3,612	0.03%
2024/01/30	2	32.15	1.8	32.30	32.15	0.2	3,625	0.00%
2024/01/29	0.2	32.25	4	32.36	32.50	-3.8	3,629	-0.10%
2024/01/26	1	32.10	0	0.00	32.10	1	3,627	0.03%
2024/01/19	1	32.10	11.1	32.10	32.10	-10.1	3,641	-0.28%
2024/01/17	0.1	31.48	2	31.40	31.40	-1.9	3,618	-0.05%
2024/01/16	5	31.55	0	0.00	31.55	5	3,607	0.14%
2024/01/15	0	0.00	3	32.15	32.05	-3	3,589	-0.08%
2024/01/12	5	31.98	3	32.17	31.80	2	3,603	0.06%
2024/01/11	5	31.90	7	32.05	31.90	-2	3,608	-0.05%
2024/01/10	1.1	31.86	2	31.80	31.90	-0.9	3,623	-0.02%
2024/01/09	17.1	32.72	0	0.00	32.65	17.1	3,590	0.48%
2024/01/08	5	34.20	3	34.43	34.20	2	3,515	0.06%
2024/01/05	0	0.00	15.1	34.55	34.80	-15.1	3,472	-0.43%
2024/01/04	6.1	34.32	16.4	34.37	34.35	-10.3	3,415	-0.30%
2024/01/03	2.5	33.50	3	33.65	33.60	-0.5	3,315	-0.02%
2024/01/02	11.9	33.60	1.8	33.62	33.40	10.1	3,299	0.31%
2023/12/29	5	33.00	1	32.95	33.00	4	3,257	0.12%
2023/12/27	10	33.35	13	33.33	33.20	-3	3,245	-0.09%
2023/12/26	1	33.34	15	33.31	33.45	-14	3,237	-0.43%
2023/12/25	6	32.81	2	32.60	32.70	4	3,211	0.13%
2023/12/22	8	33.78	1	34.00	33.95	7	3,163	0.22%
2023/12/21	14	34.06	36	34.10	34.25	-22	3,115	-0.71%
2023/12/20	0	0.00	3	33.20	33.55	-3	3,018	-0.10%
2023/12/19	15	32.88	4	33.22	33.10	11	3,008	0.36%
2023/12/18	9	33.23	6	33.19	33.50	3	3,000	0.10%
2023/12/15	3.1	32.84	4	32.71	32.55	-0.9	2,974	-0.03%
2023/12/14	4	32.56	1	32.40	32.45	3	3,010	0.10%
2023/12/13	15	33.49	10	33.22	33.10	5	2,998	0.17%
2023/12/12	0	0.00	12	33.37	33.15	-12	3,037	-0.40%
2023/12/11	8	33.18	0	0.00	33.20	8	3,034	0.27%
2023/12/08	4.1	33.76	3	33.73	33.65	1.1	2,985	0.04%
2023/12/07	10.4	34.15	1	34.10	33.95	9.4	2,922	0.32%
2023/12/06	15	34.67	30	35.05	35.50	-15	2,807	-0.53%
2023/12/05	34.1	37.23	26.1	37.00	36.05	7.9	2,630	0.30%
2023/12/04	16	33.52	15.1	34.25	35.35	0.9	1,913	0.05%
2023/12/01	15.1	32.21	8.1	32.02	32.15	6.9	1,618	0.43%
2023/11/30	5.1	31.45	11	31.40	31.30	-5.9	1,476	-0.40%
2023/11/29	1	31.60	1	31.15	30.85	0	1,438	0.00%
2023/11/28	3	31.37	3.4	31.27	31.00	-0.4	1,408	-0.03%
2023/11/27	0	0.00	2.2	30.26	29.90	-2.2	1,276	-0.17%
2023/11/24	2	29.70	0	0.00	29.70	2	1,243	0.16%
2023/11/20	0	0.00	1.1	29.51	29.60	-1.1	1,261	-0.09%
2023/11/17	0.4	29.62	6.1	29.62	29.50	-5.7	1,292	-0.44%
2023/11/16	0.4	29.30	0.1	29.50	29.40	0.3	1,324	0.02%
2023/11/15	0	0.00	0.1	29.30	29.25	-0.1	1,383	-0.01%
2023/11/14	0	0.00	1	29.30	28.90	-1	1,580	-0.06%
2023/11/13	1	29.15	0	0.00	29.00	1	1,614	0.06%
2023/11/10	0	0.00	1	28.85	28.80	-1	1,608	-0.06%
2023/11/08	0	0.00	1	29.00	28.60	-1	1,620	-0.06%
2023/11/07	1	28.20	0	0.00	28.50	1	1,595	0.06%
2023/11/06	0	0.00	5	28.33	28.70	-5	1,597	-0.31%
2023/11/03	0	0.00	3	28.13	28.50	-3	1,606	-0.19%
2023/11/01	1	27.10	0	0.00	27.20	1	1,598	0.06%
2023/10/31	1	27.45	0	0.00	27.40	1	1,594	0.06%
2023/10/23	1	28.45	0	0.00	28.30	1	1,640	0.06%
2023/10/20	0	0.00	2	28.65	28.90	-2	1,652	-0.12%
2023/10/19	0	0.00	1	29.20	29.25	-1	1,652	-0.06%
2023/10/18	11	28.46	0	0.00	28.85	11	1,638	0.67%
2023/10/17	10	28.68	0	0.00	28.55	10	1,625	0.62%
2023/10/02	0	0.00	0.1	29.00	28.95	-0.1	1,771	-0.01%
2023/09/28	5	29.50	0	0.00	29.35	5	1,771	0.28%
2023/09/25	0.1	29.50	0	0.00	29.45	0.1	1,871	0.01%
2023/09/21	5	31.00	1	31.00	30.20	4	1,862	0.21%
2023/09/20	1	31.30	20.1	30.90	30.70	-19.1	1,819	-1.05%
2023/09/19	5	30.90	6	30.64	30.10	-1	1,699	-0.06%
2023/09/18	1	30.00	0	0.00	30.00	1	1,641	0.06%
2023/09/15	7	29.42	8.2	29.62	29.60	-1.2	1,605	-0.07%
2023/09/14	1	28.40	4	28.54	28.65	-3	1,524	-0.20%
2023/09/12	0	0.00	1	27.80	27.70	-1	1,519	-0.07%
2023/09/11	0	0.00	1	27.75	27.70	-1	1,536	-0.07%
2023/09/08	0.2	28.10	0	0.00	27.90	0.2	1,555	0.01%
2023/09/07	3	27.97	0	0.00	27.85	3	1,555	0.19%
2023/09/05	1	28.40	0	0.00	28.40	1	1,576	0.06%
2023/09/01	0	0.00	1	28.25	28.25	-1	1,607	-0.06%
2023/08/28	1	28.10	0	0.00	27.90	1	1,626	0.06%
2023/08/25	2	28.68	0	0.00	28.35	2	1,620	0.12%
2023/08/23	3	29.17	1	28.80	28.95	2	1,600	0.12%
2023/08/22	0	0.00	3	28.70	29.25	-3	1,598	-0.19%
2023/08/21	3	29.90	11	29.32	29.10	-8	1,570	-0.51%
2023/08/18	12	30.65	15.1	30.37	30.50	-3.1	1,499	-0.20%
2023/08/17	2	27.80	1	28.15	28.10	1	1,287	0.08%
2023/08/14	0	26.33	0	0.00	26.30	0	1,231	0.00%
2023/08/11	2	26.75	0	0.00	26.85	2	1,222	0.16%
2023/08/10	5	26.65	1	26.60	26.80	4	1,223	0.33%
2023/08/09	5	26.80	0	0.00	26.85	5	1,211	0.41%
2023/08/08	0	0.00	1	27.40	27.25	-1	1,191	-0.08%
2023/08/07	1	27.55	0	0.00	27.50	1	1,189	0.08%
2023/08/02	4	27.29	0	0.00	27.25	4	1,199	0.33%
2023/08/01	0	0.00	1	27.65	27.60	-1	1,186	-0.08%
2023/07/31	5	27.80	0	0.00	27.55	5	1,183	0.42%
2023/07/27	0	0.00	5	27.47	27.70	-5	1,187	-0.42%
2023/07/26	0	0.00	1	27.20	27.10	-1	1,178	-0.08%
2023/07/25	0	27.05	0	0.00	27.05	0	1,174	0.00%
2023/07/24	1.1	27.33	0	0.00	27.30	1.1	1,159	0.10%
2023/07/21	1.1	28.11	1	28.10	28.15	0.1	1,150	0.00%
2023/07/20	3	28.37	0	0.00	28.40	3	1,151	0.26%
2023/07/19	5	30.55	0	0.00	30.55	5	1,140	0.44%
2023/07/18	10	30.90	0	0.00	30.70	10	1,114	0.90%
2023/07/17	0	0.00	1	30.65	30.80	-1	1,092	-0.09%
2023/07/14	1	30.70	1	30.60	30.65	0	1,082	0.00%
2023/07/11	0	0.00	1	31.25	31.20	-1	1,057	-0.09%
2023/07/10	3	31.37	2	31.10	31.20	1	1,056	0.09%
2023/07/07	1	31.10	1	31.30	31.20	0	1,031	0.00%
2023/07/06	6	31.56	0	0.00	31.60	6	1,029	0.58%
2023/07/05	4	31.85	0.2	31.95	31.70	3.8	1,040	0.37%
2023/07/04	3	31.82	4	31.75	31.65	-1	1,049	-0.10%
2023/07/03	0	0.00	3	31.32	31.75	-3	1,028	-0.29%
2023/06/30	2	30.50	0	0.00	30.50	2	976	0.20%
2023/06/28	2	30.35	0	0.00	30.25	2	975	0.21%
2023/06/20	0	0.00	3	30.50	30.50	-3	1,084	-0.28%
2023/06/19	0	0.00	1	30.65	30.60	-1	1,098	-0.09%
2023/06/15	4	31.03	5	31.05	31.10	-1	1,102	-0.09%
2023/06/14	0	0.00	1.1	30.82	30.80	-1.1	1,114	-0.10%
2023/06/13	1	30.35	0	0.00	30.30	1	1,135	0.09%
2023/06/09	3	30.60	2.3	30.56	30.50	0.7	1,203	0.06%
2023/06/08	4	30.44	0	0.00	30.20	4	1,226	0.33%
2023/06/07	0	0.00	0.2	30.15	29.95	-0.2	1,316	-0.02%
2023/06/06	0	0.00	1.2	29.60	29.70	-1.2	1,393	-0.08%
2023/06/05	0	0.00	0.1	29.42	29.25	-0.1	1,469	-0.01%
2023/06/02	2	29.10	0	0.00	29.10	2	1,623	0.12%
2023/06/01	1	28.80	2	28.85	28.85	-1	1,674	-0.06%
2023/05/26	0.1	29.39	2	29.30	29.00	-1.9	2,088	-0.09%
2023/05/25	0	30.03	0	0.00	29.80	0	2,169	0.00%
2023/05/23	1	30.20	0	0.00	30.20	1	2,200	0.05%
2023/05/18	0	30.20	0	0.00	30.10	0	2,207	0.00%
2023/05/17	0	0.00	1	30.15	30.15	-1	2,206	-0.05%
2023/05/16	0	0.00	1	30.15	30.10	-1	2,206	-0.05%
2023/05/09	5	29.85	0	0.00	29.60	5	2,220	0.23%
2023/05/08	1	30.15	0	0.00	30.05	1	2,212	0.05%
2023/05/05	0	0.00	3	30.30	30.15	-3	2,223	-0.13%
2023/05/04	1	30.55	1	30.30	30.30	0	2,242	0.00%
2023/05/03	1	30.80	0	0.00	30.75	1	2,226	0.04%
2023/04/28	0	0.00	2	31.55	31.50	-2	2,234	-0.09%
2023/04/26	0	0.00	2	31.00	30.95	-2	2,240	-0.09%
2023/04/25	1	31.30	0	0.00	31.05	1	2,234	0.04%
2023/04/24	0	0.00	1	31.70	31.65	-1	2,230	-0.04%
2023/04/21	1	31.15	0	0.00	31.15	1	2,240	0.04%
2023/04/19	0	0.00	30	32.20	32.20	-30	2,226	-1.35%
2023/04/18	11	32.52	3	32.55	32.55	8	2,229	0.36%
2023/04/17	0	0.00	1	32.90	32.90	-1	2,239	-0.04%
2023/04/14	0	0.00	9	32.54	32.70	-9	2,246	-0.40%
2023/04/13	0	0.00	5	32.60	32.60	-5	2,242	-0.22%
2023/04/11	0	0.00	10	32.30	32.35	-10	2,241	-0.45%
2023/04/07	15	32.20	0	0.00	32.20	15	2,218	0.68%
2023/04/06	1	31.55	1	31.60	31.65	0	2,199	0.00%
2023/03/29	14	30.88	0	0.00	30.75	14	2,367	0.59%
2023/03/28	10	31.10	0	0.00	31.00	10	2,381	0.42%
2023/03/24	4	30.84	2	30.85	30.85	2	2,456	0.08%
2023/03/23	6	31.10	5	31.40	30.90	1	2,457	0.04%
2023/03/21	1	33.00	1	33.10	33.10	0	2,383	0.00%
2023/03/17	1	33.20	0	0.00	33.40	1	2,379	0.04%
2023/03/16	1	33.15	1	33.55	33.05	0	2,365	0.00%
2023/03/15	1	33.45	3	33.87	33.15	-2	2,335	-0.09%
2023/03/14	2	33.28	1	34.05	33.35	1	2,310	0.04%
2023/03/13	1	33.25	1	33.40	33.40	0	2,270	0.00%
2023/03/10	6	33.93	2	34.45	33.75	4	2,230	0.18%
2023/03/09	3	34.55	3	34.30	34.30	0	2,144	0.00%
2023/03/08	1	33.15	1	33.50	33.55	0	2,054	0.00%
2023/03/07	6	33.40	18	33.75	33.85	-12	1,981	-0.61%
2023/03/06	8	31.94	3	31.75	31.95	5	1,855	0.27%
2023/03/03	0	0.00	5	31.89	32.10	-5	1,825	-0.27%
2023/03/02	2	31.25	0	0.00	31.25	2	1,743	0.12%
2023/03/01	2	29.58	1	30.45	29.85	1	1,635	0.06%
2023/02/24	15	29.87	39	29.81	30.00	-24	1,533	-1.56%
2023/02/23	4	28.85	1	28.90	28.85	3	1,399	0.21%
2023/02/17	0	0.00	2	27.00	26.95	-2	1,270	-0.16%
2023/02/13	0	0.00	4	26.80	26.80	-4	1,320	-0.30%
2023/02/08	1	27.05	0	0.00	27.10	1	1,358	0.07%
2023/02/07	0	0.00	3	26.95	26.95	-3	1,357	-0.22%
2023/02/01	0	0.00	3	26.80	26.80	-3	1,342	-0.22%
2023/01/30	0	0.00	2	26.23	26.25	-2	1,322	-0.15%
2023/01/17	1	26.30	0	0.00	26.15	1	1,315	0.08%
2023/01/10	2	25.95	0	0.00	25.90	2	1,317	0.15%
2023/01/09	1	25.90	0	0.00	25.90	1	1,326	0.08%
2023/01/03	1	27.00	1	26.85	26.70	0	1,330	0.00%
2022/12/28	5	26.30	0	0.00	26.35	5	1,351	0.37%
2022/12/27	6	26.55	0	0.00	26.55	6	1,363	0.44%
2022/12/26	6	26.73	10	26.75	26.70	-4	1,371	-0.29%
2022/12/23	2	27.05	0	0.00	27.25	2	1,376	0.15%
2022/12/22	17	28.01	17	27.95	27.60	0	1,373	0.00%
2022/12/21	10	27.15	2	26.98	27.00	8	1,268	0.63%
2022/12/20	2	26.90	2	26.98	26.50	0	1,255	0.00%
2022/12/19	2	27.03	1	26.80	26.65	1	1,267	0.08%
2022/12/08	0	0.00	1	26.25	26.25	-1	1,401	-0.07%
2022/12/05	2	26.55	0	0.00	26.40	2	1,422	0.14%
2022/12/02	3	26.55	0	0.00	26.50	3	1,430	0.21%
2022/12/01	0	0.00	5	26.84	26.70	-5	1,458	-0.34%
2022/11/30	0	0.00	1	26.20	26.45	-1	1,440	-0.07%
2022/11/25	0	0.00	1	25.90	25.80	-1	1,429	-0.07%
2022/11/16	1	25.65	2	25.75	25.50	-1	1,445	-0.07%
2022/11/14	0	0.00	1	25.65	25.65	-1	1,439	-0.07%
2022/11/11	4	25.41	0	0.00	25.15	4	1,440	0.28%
2022/11/10	0	0.00	8	25.05	25.00	-8	1,427	-0.56%
2022/11/08	1	25.35	3	25.05	25.00	-2	1,439	-0.14%
2022/11/07	2	24.35	0	0.00	24.50	2	1,425	0.14%
2022/11/04	1	23.80	1	23.70	23.70	0	1,435	0.00%
2022/11/01	1	23.10	0	0.00	23.15	1	1,479	0.07%
2022/10/28	1	23.70	0	0.00	23.50	1	1,476	0.07%
2022/10/27	2	23.90	2	24.10	24.15	0	1,482	0.00%
2022/10/06	0	0.00	1	25.85	26.30	-1	1,638	-0.06%
2022/10/05	2	26.33	2	26.60	26.40	0	1,662	0.00%
2022/10/04	1	25.45	1	25.90	26.05	0	1,676	0.00%
2022/10/03	10	25.18	6	25.10	25.25	4	1,672	0.24%
2022/09/28	0	0.00	1	24.55	24.55	-1	1,683	-0.06%
2022/09/27	1	26.50	0	0.00	26.45	1	1,662	0.06%
2022/09/26	1	26.50	1	27.10	26.65	0	1,662	0.00%
2022/09/23	3	28.77	1	28.70	28.25	2	1,662	0.12%
2022/09/22	7	27.96	7	27.99	27.90	0	1,623	0.00%
2022/09/21	12	28.35	12	28.30	28.15	0	1,606	0.00%
2022/09/20	0	0.00	0.1	27.30	27.50	-0.1	1,561	-0.01%
2022/09/19	0.1	27.38	1.1	28.65	27.10	-1	1,615	-0.06%
2022/09/16	1.1	28.47	5.1	28.06	28.50	-4	1,617	-0.25%
2022/09/15	3.1	28.50	0	0.00	28.40	3.1	1,656	0.19%
2022/09/08	5	25.75	0	0.00	25.85	5	1,736	0.29%
2022/09/07	0	0.00	2	26.25	25.95	-2	1,769	-0.11%
2022/09/05	1	26.10	0	0.00	26.20	1	1,803	0.06%
2022/09/02	3	26.20	0	0.00	26.20	3	1,821	0.16%
2022/08/30	1	27.40	0	0.00	27.40	1	1,827	0.05%
2022/08/29	2	27.65	0	0.00	27.45	2	1,827	0.11%
2022/08/26	0	0.00	1	28.75	28.90	-1	1,844	-0.05%
2022/08/22	1	28.70	0	0.00	28.80	1	1,950	0.05%
2022/08/19	1	29.45	0	0.00	29.40	1	1,985	0.05%
2022/08/15	0	0.00	1	29.10	29.70	-1	2,284	-0.04%
2022/08/11	0	0.00	5	29.23	29.05	-5	2,316	-0.22%
2022/08/10	4	29.10	2	28.95	29.10	2	2,309	0.09%
2022/08/02	0	0.00	0.1	28.25	28.05	-0.1	2,468	0.00%
2022/08/01	3.1	28.45	3	28.70	28.65	0.1	2,518	0.00%
2022/07/29	0	0.00	0.1	28.80	28.75	-0.1	2,563	0.00%
2022/07/28	0.1	28.62	0	0.00	28.55	0.1	2,642	0.00%
2022/07/27	0.1	28.70	3.1	28.70	28.75	-3.1	2,804	-0.11%
2022/07/26	0.1	28.39	5	28.15	28.30	-4.9	2,891	-0.17%
2022/07/25	0	28.35	2	28.40	28.30	-2	3,082	-0.06%
2022/07/22	5	28.60	0	0.00	28.55	5	3,126	0.16%
2022/07/21	1	28.70	0	0.00	28.00	1	3,129	0.03%
2022/07/20	0	0.00	5	27.25	27.40	-5	3,133	-0.16%
2022/07/19	1	26.85	1	27.00	27.20	0	3,201	0.00%
2022/07/15	5	26.20	0	0.00	26.10	5	3,442	0.15%
2022/07/14	0	0.00	1	26.35	26.70	-1	3,834	-0.03%
2022/07/13	3	27.95	2	28.10	27.95	1	3,876	0.03%
2022/07/11	0	0.00	7	28.80	28.85	-7	3,917	-0.18%
2022/07/08	8	29.11	7	29.10	29.00	1	3,931	0.03%
2022/07/07	8	28.21	0	0.00	28.30	8	3,943	0.20%
2022/07/04	0	0.00	2	27.70	27.50	-2	4,022	-0.05%
2022/07/01	2	27.35	0	0.00	27.05	2	4,030	0.05%
2022/06/30	3	28.80	3	29.50	28.80	0	4,026	0.00%
2022/06/29	5	30.20	2	30.05	30.05	3	4,032	0.07%
2022/06/27	7	30.74	6	30.52	31.15	1	4,038	0.02%
2022/06/23	0	0.00	5	27.65	28.25	-5	3,997	-0.13%
2022/06/22	1	28.50	0	0.00	28.65	1	3,961	0.03%
2022/06/21	2	30.15	1	29.80	30.10	1	3,916	0.03%
2022/06/20	0	0.00	1	32.80	29.50	-1	3,901	-0.03%
2022/06/17	1	32.60	0	0.00	32.60	1	3,838	0.03%
2022/06/16	1	34.40	13	33.57	33.30	-12	3,810	-0.31%
2022/06/15	6	34.46	5	34.15	34.00	1	3,793	0.03%
2022/06/14	2	34.20	0	0.00	34.45	2	3,818	0.05%
2022/06/06	8	37.80	8	37.25	37.15	0	4,673	0.00%
2022/06/02	0	0.00	0.1	37.45	37.35	-0.1	4,711	0.00%
2022/06/01	1.1	37.40	5.2	37.35	37.30	-4.1	4,814	-0.09%
2022/05/31	0.1	37.20	7.3	37.18	37.15	-7.2	4,948	-0.15%
2022/05/30	5.3	38.04	1.1	37.80	37.85	4.2	5,023	0.08%
2022/05/27	1.2	37.59	1.1	37.66	37.75	0.1	5,214	0.00%
2022/05/26	4.1	37.69	6.1	37.65	37.80	-2	5,552	-0.04%
2022/05/25	3.1	36.48	10	36.70	36.90	-6.9	5,826	-0.12%
2022/05/24	8	36.29	14	36.30	36.15	-6	5,823	-0.10%
2022/05/23	5	35.66	7	35.75	35.70	-2	5,800	-0.03%
2022/05/20	2	34.30	1	34.50	34.30	1	5,765	0.02%
2022/05/19	2	33.68	0	0.00	33.85	2	5,912	0.03%
2022/05/18	9	34.73	1	34.60	34.65	8	5,928	0.13%
2022/05/17	2	34.58	0	0.00	34.45	2	5,920	0.03%
2022/05/16	1	34.65	1	35.15	35.15	0	5,894	0.00%
2022/05/13	1	35.45	1	35.20	35.20	0	5,874	0.00%
2022/05/12	4	36.53	3	35.82	35.00	1	5,865	0.02%
2022/05/11	0	0.00	2	36.05	36.05	-2	5,827	-0.03%
2022/05/10	23	36.72	8	36.51	36.45	15	5,829	0.26%
2022/05/09	12	36.97	0	0.00	36.40	12	5,782	0.21%
2022/05/06	8	37.56	10	37.73	37.80	-2	5,754	-0.03%
2022/05/05	3	37.90	6	37.68	38.15	-3	5,736	-0.05%
2022/05/04	14	38.52	16	37.93	37.95	-2	5,665	-0.04%
2022/05/03	6	36.39	1	36.95	36.95	5	5,519	0.09%
2022/04/29	11	36.77	18	37.43	37.75	-7	5,440	-0.13%
2022/04/28	1	36.20	7	36.36	36.20	-6	5,269	-0.11%
2022/04/27	4	35.71	4	35.64	35.45	0	5,215	0.00%
2022/04/26	9	36.97	22	36.86	36.05	-13	5,199	-0.25%
2022/04/25	12	36.39	5	36.74	36.40	7	5,137	0.14%
2022/04/22	1	38.45	15	38.45	38.70	-14	5,069	-0.28%
2022/04/21	46	38.82	41	38.92	39.00	5	4,998	0.10%
2022/04/20	56	38.93	32	38.33	38.40	24	4,826	0.50%
2022/04/19	0	0.00	3	36.75	36.85	-3	4,454	-0.07%
2022/04/18	5	36.08	0	0.00	35.75	5	4,411	0.11%
2022/04/15	4	37.45	9	37.31	37.05	-5	4,384	-0.11%
2022/04/14	0	0.00	5	37.21	36.85	-5	4,347	-0.12%
2022/04/13	0	0.00	3	36.73	36.75	-3	4,339	-0.07%
2022/04/12	3	36.08	2	35.60	35.70	1	4,323	0.02%
2022/04/11	3	36.85	1	37.25	36.55	2	4,313	0.05%
2022/04/08	8	36.65	0	0.00	36.65	8	4,272	0.19%
2022/04/07	3	35.83	0	0.00	35.20	3	4,266	0.07%
2022/04/06	0	0.00	7	36.76	36.85	-7	4,259	-0.16%
2022/04/01	1	36.15	2	36.53	36.80	-1	4,250	-0.02%
2022/03/31	0	0.00	4	36.00	36.20	-4	4,237	-0.09%
2022/03/30	5	35.85	7	36.29	36.15	-2	4,257	-0.05%
2022/03/29	11	36.38	5	35.80	35.95	6	4,255	0.14%
2022/03/28	0	0.00	5	35.00	35.50	-5	4,244	-0.12%
2022/03/24	4	35.65	1	35.70	35.65	3	4,309	0.07%
2022/03/23	0	0.00	1	35.60	35.55	-1	4,386	-0.02%
2022/03/22	0	0.00	0.1	35.65	35.55	-0.1	4,418	0.00%
2022/03/21	0	0.00	11	35.78	35.95	-11	4,460	-0.25%
2022/03/17	10	36.00	8	36.11	36.05	2	4,523	0.04%
2022/03/16	6	35.75	2	35.00	35.30	4	4,524	0.09%
2022/03/15	37	37.28	9	37.13	36.15	28	4,513	0.62%
2022/03/14	6	37.33	15	37.45	37.10	-9	4,523	-0.20%
2022/03/11	3	37.43	17	37.23	37.10	-14	4,531	-0.31%
2022/03/10	41	37.84	34.1	37.65	37.25	6.9	4,535	0.15%
2022/03/09	5	35.90	1	34.90	35.95	4	4,249	0.09%
2022/03/08	7	35.28	0	0.00	33.60	7	4,286	0.16%
2022/03/07	13	36.70	0	0.00	35.55	13	4,270	0.30%
2022/03/04	16	37.58	30	37.72	37.35	-14	4,258	-0.33%
2022/03/03	8	37.09	1	37.15	37.10	7	4,153	0.17%
2022/03/02	25	37.32	50	37.58	37.05	-25	4,109	-0.61%
2022/03/01	44	37.31	16	37.44	37.00	28	3,904	0.72%
2022/02/25	4	36.73	31	37.41	37.70	-27	3,571	-0.76%
2022/02/24	5	35.78	0	0.00	34.30	5	3,230	0.15%
2022/02/23	5	35.60	10	35.20	35.50	-5	3,257	-0.15%
2022/02/22	0	0.00	19	34.80	34.60	-19	3,247	-0.59%
2022/02/21	28	36.72	8	36.20	35.55	20	3,245	0.62%
2022/02/18	19	35.51	3	35.12	35.50	16	3,135	0.51%
2022/02/17	0	0.00	3	34.43	34.20	-3	3,164	-0.09%
2022/02/16	4	34.53	1	34.55	34.40	3	3,221	0.09%
2022/02/15	2	34.50	0	0.00	34.00	2	3,303	0.06%
2022/02/14	5	35.05	8	34.64	34.50	-3	3,446	-0.09%
2022/02/10	2	35.55	43	35.15	35.25	-41	3,859	-1.06%
2022/02/09	0	0.00	2	35.00	35.00	-2	3,916	-0.05%
2022/02/08	3	34.38	6	34.42	34.55	-3	3,933	-0.08%
2022/02/07	2	33.70	22	32.85	33.75	-20	3,988	-0.50%
2022/01/26	0	0.00	13	31.91	31.60	-13	4,162	-0.31%
2022/01/25	14	31.33	1	31.35	31.00	13	4,236	0.31%
2022/01/24	7	31.67	2	32.15	32.30	5	4,257	0.12%
2022/01/21	11	32.65	0	0.00	32.40	11	4,301	0.26%
2022/01/19	13	33.65	0	0.00	33.30	13	4,359	0.30%
2022/01/18	5	34.10	7	34.55	34.10	-2	4,383	-0.05%
2022/01/17	0	0.00	2	33.85	34.35	-2	4,438	-0.05%
2022/01/14	5	33.90	5	34.00	34.10	0	4,507	0.00%
2022/01/12	9	34.47	0	0.00	34.60	9	4,620	0.19%
2022/01/11	7	35.17	10	35.14	35.00	-3	4,653	-0.06%
2022/01/10	3	35.47	1	35.40	35.40	2	4,749	0.04%
2022/01/07	20	36.10	0	0.00	35.55	20	4,793	0.42%
2022/01/06	3	36.90	0	0.00	36.40	3	4,895	0.06%
2022/01/05	1	37.05	0	0.00	36.65	1	4,971	0.02%
2022/01/04	0	0.00	1	36.85	36.85	-1	5,069	-0.02%
2022/01/03	4	36.66	0	0.00	36.70	4	5,349	0.07%
2021/12/30	3	37.18	2	37.20	37.15	1	5,541	0.02%
2021/12/29	0	0.00	1	37.30	37.30	-1	5,627	-0.02%
2021/12/27	1	37.15	1	37.15	37.05	0	5,991	0.00%
2021/12/23	1	37.60	0	0.00	37.55	1	6,656	0.02%
2021/12/22	3	38.03	0	0.00	38.05	3	6,735	0.04%
2021/12/21	0	0.00	4	38.45	38.30	-4	6,770	-0.06%
2021/12/20	2	37.60	0	0.00	37.60	2	6,739	0.03%
2021/12/17	0	0.00	6	38.74	38.00	-6	6,768	-0.09%
2021/12/16	1	37.65	0	0.00	37.70	1	6,719	0.01%
2021/12/15	19.1	37.63	4	37.43	38.10	15.1	6,734	0.22%
2021/12/14	1	37.70	0	0.00	36.85	1	6,737	0.01%
2021/12/13	1	38.50	3	38.50	38.25	-2	6,729	-0.03%
2021/12/10	2	38.05	0	0.00	38.00	2	6,800	0.03%
2021/12/09	6	38.88	0	0.00	38.95	6	6,843	0.09%
2021/12/08	34	39.85	28	39.58	39.40	6	6,923	0.09%
2021/12/06	2	37.98	8	38.50	38.35	-6	6,772	-0.09%
2021/12/02	7	38.37	18	38.09	38.05	-11	6,874	-0.16%
2021/12/01	7	37.12	1.1	37.05	37.75	5.9	6,846	0.09%
2021/11/30	0	0.00	4	36.99	37.80	-4	6,976	-0.06%
2021/11/29	4	36.04	3	35.85	35.85	1	7,112	0.01%
2021/11/26	4	36.34	0	0.00	35.85	4	7,262	0.06%
2021/11/25	0	0.00	2	37.65	37.60	-2	7,363	-0.03%
2021/11/24	3	37.15	3	37.42	37.30	0	7,560	0.00%
2021/11/23	5	36.91	0	0.00	36.45	5	7,707	0.06%
2021/11/22	5	36.78	10	36.83	37.25	-5	7,920	-0.06%
2021/11/19	3	36.42	6	36.09	35.65	-3	8,291	-0.04%
2021/11/18	3	36.30	11	36.64	36.60	-8	9,527	-0.08%
2021/11/17	1	37.15	2	36.43	36.35	-1	10,128	-0.01%
2021/11/16	1	36.30	1	36.65	37.35	0	11,082	0.00%
2021/11/15	3	37.05	5	37.06	36.25	-2	12,804	-0.02%
2021/11/12	6	37.31	13	37.56	37.20	-7	13,189	-0.05%
2021/11/11	6	38.66	4	38.53	37.60	2	13,202	0.02%
2021/11/10	10	38.32	6	38.66	38.60	4	13,197	0.03%
2021/11/09	26	37.45	6	37.90	37.70	20	13,187	0.15%
2021/11/08	9	36.17	4	36.48	37.00	5	13,101	0.04%
2021/11/05	1	35.55	1	35.65	35.65	0	13,150	0.00%
2021/11/04	4	36.35	3	36.27	35.70	1	13,196	0.01%
2021/11/03	14	37.18	3	37.47	36.30	11	13,227	0.08%
2021/11/02	0	0.00	3	36.05	35.75	-3	13,285	-0.02%
2021/11/01	3	35.48	28	35.65	35.10	-25	13,263	-0.19%
2021/10/29	12	34.56	2	35.30	35.05	10	13,282	0.08%
2021/10/28	0	0.00	3	35.05	34.60	-3	13,357	-0.02%
2021/10/27	5	34.75	5	34.75	34.80	0	13,479	0.00%
2021/10/26	4	35.49	2	35.93	35.55	2	13,721	0.01%
2021/10/25	1	36.20	2	36.23	36.10	-1	14,064	-0.01%
2021/10/22	4	35.36	0	0.00	35.10	4	14,253	0.03%
2021/10/21	1	36.95	3	37.13	36.30	-2	14,440	-0.01%
2021/10/20	6	37.01	0	0.00	36.15	6	14,514	0.04%
2021/10/19	0	0.00	1	36.70	36.80	-1	14,714	-0.01%
2021/10/18	2	35.50	1	36.55	36.55	1	14,926	0.01%
2021/10/15	5	37.34	12	36.88	37.55	-7	15,193	-0.05%
2021/10/14	4	36.99	4	37.04	37.10	0	15,365	0.00%
2021/10/13	3	36.87	2	37.38	36.60	1	15,527	0.01%
2021/10/12	2	37.13	5	37.66	37.10	-3	16,527	-0.02%
2021/10/08	21	40.89	2	41.50	40.20	19	17,224	0.11%
2021/10/07	6	39.81	8	40.08	40.95	-2	17,533	-0.01%
2021/10/06	11	39.17	0	0.00	37.25	11	17,915	0.06%
2021/10/05	7	38.41	3	38.17	39.45	4	18,252	0.02%
2021/10/04	17	42.00	81	39.51	38.85	-64	18,607	-0.34%
2021/10/01	103.4	44.82	87	45.43	43.10	16.4	19,128	0.09%	大買/
2021/09/30	28	45.08	8	44.67	44.80	20	19,679	0.10%
2021/09/29	1	43.50	7	42.91	42.60	-6	20,483	-0.03%
2021/09/28	16	43.22	16	43.20	43.15	0	21,363	0.00%
2021/09/27	3	44.98	0	0.00	44.70	3	23,276	0.01%
2021/09/24	19	44.99	10	45.22	45.40	9	25,526	0.04%
2021/09/23	2	44.50	3	44.60	44.40	-1	26,866	0.00%
2021/09/22	6	44.09	0	0.00	44.00	6	28,031	0.02%
2021/09/17	8	45.51	23	45.15	45.05	-15	29,307	-0.05%
2021/09/16	8	45.48	6	45.08	44.75	2	30,352	0.01%
2021/09/15	0	0.00	3	45.47	45.65	-3	31,814	-0.01%
2021/09/14	4	45.18	1	44.80	44.75	3	32,592	0.01%
2021/09/13	7	46.76	7	46.42	45.65	0	34,744	0.00%
2021/09/10	0	0.00	3	45.87	45.75	-3	34,972	-0.01%
2021/09/09	4	45.20	0	45.60	45.10	4	35,510	0.01%
2021/09/08	5	45.80	7	45.86	46.40	-2	36,297	-0.01%
2021/09/07	11	46.66	10	46.88	45.80	1	37,140	0.00%
2021/09/06	1	45.70	4	46.19	45.05	-3	37,787	-0.01%
2021/09/03	10	48.70	12	47.61	47.40	-2	38,385	-0.01%
2021/09/02	14	48.59	9	48.60	48.70	5	38,491	0.01%
2021/09/01	1	47.20	2	48.28	47.45	-1	39,147	0.00%
2021/08/31	7	50.60	3	50.40	50.10	4	39,133	0.01%
2021/08/30	13.1	52.39	17	52.28	51.40	-4	39,309	-0.01%
2021/08/27	12	51.84	55	51.76	50.90	-43	39,498	-0.11%
2021/08/26	34	54.10	20	53.66	53.30	14	40,366	0.03%
2021/08/25	68.1	53.24	51	53.34	54.00	17.1	40,832	0.04%
2021/08/24	119.1	54.93	89	54.92	53.50	30.1	40,500	0.07%	大買/
2021/08/23	19	52.01	68	52.17	52.90	-49	39,337	-0.12%
2021/08/20	192	49.59	159	48.30	48.10	33	38,826	0.08%	大買/大賣/
2021/08/19	126.1	50.45	115.1	51.07	49.25	11	37,905	0.03%	大買/大賣/
2021/08/18	23.1	45.34	34	45.35	47.85	-10.9	36,185	-0.03%
2021/08/17	8	43.58	5	43.36	43.50	3	35,898	0.01%
2021/08/16	16	44.84	4	43.86	43.35	12	36,036	0.03%
2021/08/13	10	45.21	11	45.36	44.80	-1	36,035	0.00%
2021/08/12	1	44.85	11	44.52	45.25	-10	35,960	-0.03%
2021/08/11	7	43.08	3	43.60	43.15	4	36,021	0.01%
2021/08/10	1	44.25	2	44.33	44.25	-1	36,403	0.00%
2021/08/09	13	46.15	11	46.50	45.00	2	36,597	0.01%
2021/08/06	27	46.84	12	46.48	45.70	15	36,906	0.04%
2021/08/05	2	44.50	0	0.00	44.10	2	36,977	0.01%
2021/08/04	0	0.00	2	45.45	45.45	-2	37,239	-0.01%
2021/08/03	3	44.50	3	45.23	45.35	0	37,965	0.00%
2021/08/02	14	44.04	20	44.47	45.60	-6	38,908	-0.02%
2021/07/30	14	45.89	10	45.96	44.50	4	39,585	0.01%
2021/07/29	19	46.30	38.5	45.85	47.95	-19.5	40,372	-0.05%
2021/07/28	21.5	44.09	10.3	44.57	44.35	11.2	40,923	0.03%
2021/07/27	18.3	46.50	20.6	46.42	44.60	-2.3	42,247	-0.01%
2021/07/26	13.1	49.08	6.2	49.83	48.00	6.9	42,885	0.02%
2021/07/23	10	50.07	19.3	50.70	50.00	-9.3	43,277	-0.02%
2021/07/22	12.2	49.05	31.3	49.26	48.70	-19.1	43,697	-0.04%
2021/07/21	44	54.55	69	51.95	50.00	-25	44,865	-0.06%
2021/07/20	10.6	54.05	11	53.86	53.90	-0.5	44,736	0.00%
2021/07/19	11.3	57.34	10	56.91	56.40	1.3	45,062	0.00%
2021/07/16	158.3	59.52	144	59.18	57.00	14.3	45,618	0.03%	大買/大賣/
2021/07/15	56	57.99	30	57.34	59.50	26	45,165	0.06%
2021/07/14	46	55.39	59	55.19	54.10	-13	44,444	-0.03%
2021/07/13	100	58.55	120	59.95	57.90	-20	43,927	-0.05%	大賣/
2021/07/12	40	64.26	32.5	63.85	61.70	7.5	43,658	0.02%
2021/07/09	51	63.80	36	65.52	63.00	15	43,275	0.03%
2021/07/08	79	67.11	89.2	66.48	66.40	-10.2	43,108	-0.02%
2021/07/07	118	67.43	152	68.44	66.50	-34	42,533	-0.08%	大買/大賣/
2021/07/06	59	68.16	261	67.40	66.90	-202	41,570	-0.49%	大賣/鉅額交易
2021/07/05	99	70.90	87	69.63	67.80	12	40,676	0.03%
2021/07/02	200	73.96	105	74.41	73.80	95	39,759	0.24%	大買/大賣/
2021/07/01	226.2	69.47	228.7	70.98	71.90	-2.5	37,866	-0.01%	大買/大賣/
2021/06/30	60.1	62.07	130.1	63.56	65.50	-70	35,676	-0.20%	大賣/
2021/06/29	123.3	61.82	120.6	62.03	59.60	2.7	34,377	0.01%	大買/大賣/
2021/06/28	190.5	61.75	171.3	61.68	62.00	19.3	33,307	0.06%	大買/大賣/
2021/06/25	85.1	58.93	99	59.40	58.10	-13.9	32,053	-0.04%
2021/06/24	95	57.98	116	57.69	57.70	-21	31,133	-0.07%	大賣/
2021/06/23	72.3	57.37	44.1	57.75	55.90	28.2	29,731	0.09%
2021/06/22	316.4	61.26	157.1	61.58	62.10	159.3	28,969	0.55%	大買/大賣/鉅額交易
2021/06/21	20	56.88	3.2	57.21	57.30	16.8	26,873	0.06%
2021/06/18	118	50.42	23	51.57	52.10	95	26,952	0.35%	大買/
2021/06/17	58.1	46.76	82.1	47.14	47.40	-24	26,789	-0.09%
2021/06/16	93.3	47.61	114	46.60	44.85	-20.7	26,399	-0.08%	大賣/
2021/06/15	47	45.90	35	46.19	46.50	12	25,661	0.05%
2021/06/11	65	44.43	56	44.34	43.75	9	24,840	0.04%
2021/06/10	20	42.40	45	41.38	42.05	-25	24,204	-0.10%
2021/06/09	47.1	43.74	29.7	43.89	42.75	17.4	24,087	0.07%
2021/06/08	4.7	42.49	17	42.58	43.60	-12.3	23,307	-0.05%
2021/06/07	75	40.34	74	40.49	39.65	1	23,151	0.00%
2021/06/04	32	44.71	22	44.49	42.60	10	22,848	0.04%
2021/06/03	65	47.30	31	46.98	46.00	34	22,487	0.15%
2021/06/02	6	45.20	17	45.09	46.20	-11	21,492	-0.05%
2021/06/01	7	39.69	9.1	41.28	42.00	-2.1	20,843	-0.01%
2021/05/31	34	39.06	2	39.60	38.20	32	20,722	0.15%
2021/05/28	2	38.35	12	37.88	38.40	-10	20,617	-0.05%
2021/05/27	9	36.56	3	36.43	36.40	6	20,505	0.03%
2021/05/26	5	35.48	10	36.30	35.85	-5	20,438	-0.02%
2021/05/25	8	36.82	9	35.71	36.00	-1	20,370	0.00%
2021/05/24	9.1	37.65	5	37.53	37.55	4.1	20,229	0.02%
2021/05/21	4	33.60	11	33.96	35.40	-7	20,027	-0.03%
2021/05/20	16	33.60	8	34.35	32.20	8	19,942	0.04%
2021/05/19	17	33.29	9	34.41	35.00	8	19,994	0.04%
2021/05/18	17	31.99	30	31.70	33.00	-13	19,882	-0.07%
2021/05/17	11	31.05	9	30.51	30.00	2	19,380	0.01%
2021/05/14	18	35.76	57.1	34.13	33.30	-39.1	19,113	-0.20%
2021/05/13	20	37.01	10.1	37.05	37.00	9.9	18,689	0.05%
2021/05/12	23.1	41.91	44	41.67	41.10	-21	18,363	-0.11%
2021/05/11	103.5	49.84	64	49.48	45.65	39.5	18,059	0.22%	大買/
2021/05/10	76	50.66	73	50.54	50.70	3	17,286	0.02%
2021/05/07	82	47.98	49	47.79	48.65	33	16,230	0.20%
2021/05/06	63	48.36	90	48.39	48.70	-27	15,395	-0.18%
2021/05/05	29	45.48	59	46.09	46.85	-30	14,341	-0.21%
2021/05/04	87	46.22	98	45.41	42.60	-11	13,422	-0.08%
2021/05/03	50	45.26	87	45.77	46.35	-37	11,865	-0.31%
2021/04/29	99	41.49	54.5	40.76	42.15	44.5	10,976	0.41%
2021/04/28	100.1	40.97	52.5	41.34	40.45	47.6	10,444	0.46%
2021/04/27	40	41.45	53	41.88	41.15	-13	9,815	-0.13%
2021/04/26	6	37.42	3	37.57	38.35	3	8,392	0.04%
2021/04/23	17	35.70	5	36.22	34.90	12	8,181	0.15%
2021/04/22	69	38.88	55	37.97	37.70	14	7,717	0.18%
2021/04/21	29	36.27	80.4	36.51	36.55	-51.4	6,984	-0.74%
2021/04/20	3.4	33.25	5	33.25	33.25	-1.6	6,430	-0.02%
2021/04/19	0	0.00	68	30.25	30.25	-68	6,433	-1.06%
2021/04/16	10	26.50	6	27.08	27.50	4	6,441	0.06%
2021/04/14	11	24.83	4	25.71	25.10	7	6,147	0.11%
2021/04/13	0	0.00	23	25.14	25.00	-23	5,884	-0.39%
2021/04/12	8	24.37	1	24.60	24.45	7	5,737	0.12%
2021/04/09	16	23.75	0	0.00	23.80	16	5,901	0.27%
2021/04/08	0	0.00	2	24.25	24.15	-2	5,884	-0.03%
2021/04/06	36	23.98	9	24.04	23.95	27	6,068	0.44%
2021/04/01	1	23.60	0	0.00	23.70	1	6,187	0.02%
2021/03/31	17	24.08	0	0.00	24.00	17	6,138	0.28%
2021/03/30	35	23.86	0	0.00	24.15	35	6,039	0.58%
2021/03/29	5	24.30	5	24.10	24.50	0	6,021	0.00%
2021/03/26	0	0.00	1	23.50	23.30	-1	6,007	-0.02%
2021/03/25	2	22.85	1	23.15	22.80	1	6,218	0.02%
2021/03/24	15	24.33	0	0.00	23.75	15	6,263	0.24%
2021/03/23	28	24.51	7	24.47	23.95	21	6,132	0.34%
2021/03/22	23	24.55	22	24.78	25.40	1	5,703	0.02%
2021/03/19	14	23.06	12	23.45	23.10	2	5,313	0.04%
2021/03/18	21	21.94	19	22.03	22.10	2	4,872	0.04%
2021/03/17	3	21.03	0	0.00	21.05	3	4,723	0.06%
2021/03/16	0	0.00	2	21.55	21.30	-2	4,744	-0.04%
2021/03/15	12	21.17	7	21.14	21.60	5	4,931	0.10%
2021/03/12	9	20.53	7	20.51	20.65	2	4,930	0.04%
2021/03/10	2	20.25	0	0.00	20.15	2	4,855	0.04%
2021/03/08	3	20.45	3	20.08	19.95	0	4,910	0.00%
2021/03/05	1	20.35	0	0.00	19.85	1	4,905	0.02%
2021/02/25	0	0.00	2	20.20	20.15	-2	5,350	-0.04%
2021/02/24	0	0.00	3	20.08	20.00	-3	5,354	-0.06%
2021/02/23	40	20.35	0	0.00	20.35	40	5,333	0.75%
2021/02/22	2	20.48	2	20.48	20.45	0	5,318	0.00%
2021/02/19	14	20.38	13	20.07	20.35	1	5,282	0.02%
2021/02/18	10	19.00	3	19.90	19.90	7	5,096	0.14%
2021/01/28	1	18.15	2	18.25	18.20	-1	5,008	-0.02%
2021/01/26	1	18.75	0	0.00	18.50	1	4,975	0.02%
2021/01/21	2	18.60	0	0.00	18.60	2	4,903	0.04%
2021/01/20	2	18.90	0	0.00	18.55	2	4,879	0.04%
2021/01/18	11	19.21	26	19.41	19.70	-15	4,820	-0.31%
2021/01/15	3	20.05	12	20.18	20.10	-9	4,777	-0.19%
2021/01/14	3	21.22	2	21.38	21.05	1	4,714	0.02%
2021/01/13	6	21.15	6	20.96	20.70	0	4,597	0.00%
2021/01/12	3	20.55	3	20.85	20.55	0	4,503	0.00%
2021/01/11	9	21.54	22	21.45	21.40	-13	4,403	-0.30%
2021/01/07	5	20.10	3	20.10	20.10	2	4,264	0.05%
2021/01/06	10	20.85	4	21.04	20.75	6	4,187	0.14%
2021/01/05	0	0.00	5	21.54	21.60	-5	4,125	-0.12%
2021/01/04	34	22.50	5	22.45	22.15	29	4,051	0.72%
2020/12/31	0	0.00	7	21.01	21.10	-7	3,746	-0.19%
2020/12/30	5	20.60	0	0.00	20.75	5	3,693	0.14%
2020/12/29	3	21.90	13	21.53	21.25	-10	3,641	-0.27%
2020/12/28	19	21.76	40	21.61	21.70	-21	3,379	-0.62%
2020/12/25	10	20.35	5.1	20.40	20.40	4.9	3,150	0.16%
2020/12/23	11	20.15	2	19.90	20.15	9	3,071	0.29%
2020/12/22	8	21.29	1	20.90	20.40	7	3,005	0.23%
2020/12/21	17.1	21.92	8	21.61	21.65	9.1	2,836	0.32%
2020/12/18	7	20.74	6	20.76	20.80	1	2,502	0.04%
2020/12/16	1	19.90	10	19.80	19.80	-9	2,315	-0.39%
2020/12/15	0	0.00	4	20.45	19.75	-4	2,281	-0.18%
2020/12/14	0	0.00	10	19.70	19.90	-10	2,219	-0.45%
2020/12/11	10	19.28	0	0.00	19.50	10	2,175	0.46%
2020/12/10	6	20.23	0	0.00	20.20	6	2,117	0.28%
2020/12/09	1	20.60	9	21.00	20.75	-8	2,056	-0.39%
2020/12/07	1	18.80	2	19.05	18.80	-1	1,617	-0.06%
2020/12/04	2	19.18	1	19.20	19.20	1	1,589	0.06%
2020/12/03	8	20.00	2	20.10	19.70	6	1,583	0.38%
2020/12/02	1	19.25	0	0.00	19.20	1	1,488	0.07%
2020/12/01	0	0.00	1	19.10	19.00	-1	1,470	-0.07%
2020/11/30	1	19.90	11	19.75	19.75	-10	1,407	-0.71%
2020/11/27	22	19.79	9	19.75	19.80	13	1,337	0.97%
2020/11/25	0	0.00	50	18.00	17.90	-50	881	-5.67%
2020/11/23	0	0.00	10	17.63	17.55	-10	850	-1.18%
2020/11/16	2	17.00	0	0.00	17.15	2	822	0.24%
2020/11/10	2	17.25	2	17.05	16.85	0	816	0.00%
2020/11/05	0	0.00	2	16.60	16.65	-2	803	-0.25%
2020/09/08	2	17.10	5	17.40	17.10	-3	804	-0.37%
2020/09/07	5	17.70	5	17.45	17.65	0	778	0.00%
2020/09/01	0	0.00	3	17.50	17.20	-3	751	-0.40%
2020/08/26	0	0.00	2	17.43	17.40	-2	742	-0.27%
2020/08/24	10	16.63	0	0.00	16.65	10	688	1.45%
2020/08/20	2	16.63	1	16.30	16.35	1	690	0.14%
2020/08/17	1	17.15	4	16.94	17.05	-3	644	-0.47%
2020/08/14	2	16.40	0	0.00	16.55	2	601	0.33%
2020/08/11	0	0.00	2	16.20	16.00	-2	576	-0.35%
2020/07/24	7	15.62	0	0.00	15.55	7	650	1.08%
2020/07/20	1	15.60	0	0.00	16.00	1	641	0.16%
2020/07/16	3	15.80	0	0.00	15.75	3	670	0.45%
2020/07/07	0	0.00	4	16.40	16.45	-4	664	-0.60%
2020/07/02	0	0.00	14	16.85	17.00	-14	646	-2.17%
2020/06/12	1	15.75	0	0.00	16.00	1	656	0.15%
2020/06/08	0	0.00	4	17.50	16.80	-4	672	-0.59%
2020/06/04	0	0.00	2	16.35	16.30	-2	644	-0.31%
2020/06/02	0	0.00	2	16.00	16.00	-2	631	-0.32%
2020/05/25	0	0.00	1	15.65	15.70	-1	637	-0.16%
2020/05/19	1	15.60	0	0.00	15.65	1	630	0.16%
2020/05/07	0	0.00	1	15.70	15.80	-1	582	-0.17%
2020/05/06	2	16.08	0	0.00	15.80	2	584	0.34%
2020/04/27	2	15.28	0	0.00	15.25	2	576	0.35%
2020/04/16	5	15.25	0	0.00	15.20	5	522	0.96%
2020/03/26	0	0.00	3	13.55	13.55	-3	464	-0.65%
2020/03/19	0	0.00	10	12.85	12.30	-10	456	-2.19%
2020/03/16	2	13.60	0	0.00	13.50	2	417	0.48%
2020/03/13	3	13.80	0	0.00	13.70	3	410	0.73%
2020/03/12	5	14.85	0	0.00	14.95	5	392	1.27%
2020/03/09	5	15.50	0	0.00	15.50	5	368	1.36%
2020/03/06	0	0.00	5	15.85	15.85	-5	360	-1.39%
2020/03/02	5	15.50	0	0.00	15.40	5	354	1.41%
2020/02/19	3	16.55	0	0.00	16.55	3	347	0.86%
2020/02/18	3	16.15	0	0.00	16.25	3	347	0.86%
2020/02/10	0	0.00	13	16.40	16.55	-13	375	-3.46%
2020/01/30	2	16.98	14	17.03	16.75	-12	354	-3.38%
2020/01/16	34	17.84	0	0.00	17.85	34	343	9.90%
2020/01/14	1	17.75	0	0.00	17.80	1	346	0.29%
2020/01/06	1	17.70	0	0.00	17.75	1	371	0.27%
2020/01/03	0	0.00	15	17.85	17.80	-15	371	-4.04%
2019/12/31	1	17.75	0	0.00	17.75	1	376	0.27%
2019/12/25	1	17.75	0	0.00	17.75	1	415	0.24%
2019/12/17	2	17.80	0	0.00	17.85	2	462	0.43%
2019/12/16	0	0.00	2	17.85	17.75	-2	473	-0.42%
2019/12/13	0	0.00	7	17.85	17.75	-7	470	-1.49%
2019/11/25	3	17.95	0	0.00	18.00	3	593	0.51%
2019/11/22	2	17.95	0	0.00	17.90	2	596	0.34%
2019/11/20	15	17.88	0	0.00	17.90	15	602	2.49%
2019/11/19	5	17.95	0	0.00	18.00	5	619	0.81%
2019/11/11	4	17.90	0	0.00	17.75	4	703	0.57%
2019/11/07	1	18.15	0	0.00	18.05	1	728	0.14%
2019/11/01	1	18.30	0	0.00	18.30	1	773	0.13%
2019/10/24	1	18.70	0	0.00	18.90	1	868	0.12%
2019/10/18	10	18.55	0	0.00	18.55	10	1,050	0.95%
2019/10/08	10	18.85	0	0.00	18.95	10	1,285	0.78%
2019/10/01	15	18.85	0	0.00	18.85	15	1,361	1.10%
2019/09/11	3	19.97	0	0.00	19.95	3	1,457	0.21%
2019/09/02	1	20.90	2	20.80	20.75	-1	1,447	-0.07%
2019/08/29	2	20.05	2	20.35	20.35	0	1,441	0.00%
2019/08/22	1	19.40	2	19.75	19.45	-1	1,452	-0.07%
2019/08/21	1	20.90	0	0.00	21.05	1	1,439	0.07%
2019/08/14	2	20.90	0	0.00	20.70	2	1,441	0.14%
2019/08/13	1	20.65	0	0.00	20.55	1	1,431	0.07%
2019/08/08	4	20.83	0	0.00	20.75	4	1,415	0.28%
2019/08/05	0	0.00	2	21.50	21.45	-2	1,409	-0.14%
2019/08/02	0	0.00	32	22.05	22.15	-32	1,398	-2.29%
2019/07/30	0	0.00	10	22.25	22.30	-10	1,470	-0.68%
2019/07/26	2	22.43	2	22.43	22.35	0	1,515	0.00%
2019/07/25	2	22.73	2	22.80	22.70	0	1,514	0.00%
2019/07/24	3	23.12	0	0.00	23.00	3	1,528	0.20%
2019/07/23	3	23.30	3	23.28	23.75	0	1,536	0.00%
2019/07/22	6	23.79	8	23.83	23.70	-2	1,505	-0.13%
2019/07/19	6	22.38	31	22.36	22.95	-25	1,445	-1.73%
2019/07/18	3	22.80	4	22.48	21.95	-1	1,396	-0.07%
2019/07/17	4	21.83	0	0.00	22.00	4	1,277	0.31%
2019/07/15	0	0.00	1	21.30	21.25	-1	1,254	-0.08%
2019/07/11	0	0.00	3	20.85	21.15	-3	1,244	-0.24%
2019/07/05	3	20.70	0	0.00	20.75	3	1,210	0.25%
2019/07/04	5	20.30	0	0.00	20.40	5	1,175	0.43%
2019/07/02	0	0.00	10	19.90	20.05	-10	1,158	-0.86%
2019/06/26	0	0.00	4	20.00	20.00	-4	1,078	-0.37%
2019/06/24	0	0.00	2	19.80	19.65	-2	1,068	-0.19%
2019/06/21	0	0.00	21	19.70	19.60	-21	1,071	-1.96%
2019/06/19	0	0.00	2	19.40	19.40	-2	1,061	-0.19%
2019/06/13	3	19.20	0	0.00	19.20	3	1,055	0.28%
2019/06/12	10	19.35	0	0.00	19.40	10	1,053	0.95%
2019/06/03	10	19.45	0	0.00	19.45	10	1,031	0.97%
2019/05/29	0	0.00	5	19.65	19.65	-5	993	-0.50%
2019/05/23	3	19.55	2	19.53	19.65	1	991	0.10%
2019/05/16	1	18.95	0	0.00	18.90	1	965	0.10%
2019/05/15	1	19.00	0	0.00	18.85	1	962	0.10%
2019/05/10	4	18.40	2	18.40	18.45	2	954	0.21%
2019/05/07	20	19.30	0	0.00	19.25	20	932	2.14%
2019/05/06	3	19.88	0	0.00	19.30	3	869	0.35%
2019/04/17	1	18.35	0	0.00	18.40	1	734	0.14%
2019/04/16	0	0.00	4	18.45	18.35	-4	727	-0.55%
2019/04/11	1	18.10	0	0.00	18.10	1	734	0.14%
2019/04/10	1	18.15	0	0.00	18.20	1	735	0.14%
2019/04/09	1	18.15	0	0.00	18.25	1	723	0.14%
2019/03/08	1	17.70	0	0.00	17.70	1	979	0.10%
2019/02/11	1	17.30	0	0.00	17.35	1	1,499	0.07%
2019/01/23	3	17.65	0	0.00	17.60	3	1,623	0.18%
2018/12/28	0	0.00	6	19.00	19.00	-6	3,217	-0.19%
2018/12/24	1	19.55	0	0.00	19.60	1	3,477	0.03%
2018/12/20	2	19.80	0	0.00	19.80	2	3,685	0.05%
2018/12/18	3	20.25	3	20.60	20.45	0	3,742	0.00%
2018/12/17	4	20.35	0	0.00	20.35	4	3,707	0.11%
2018/12/11	0	0.00	3	19.70	19.65	-3	3,673	-0.08%
2018/11/27	0	0.00	3	19.00	19.00	-3	3,563	-0.08%
2018/11/26	0	0.00	2	19.05	18.95	-2	3,552	-0.06%
2018/11/23	0	0.00	200	18.36	18.35	-200	3,517	-5.69%	大賣/鉅額交易
2018/11/19	2	19.35	0	0.00	19.45	2	3,557	0.06%
2018/11/16	0	0.00	8	19.07	19.35	-8	3,673	-0.22%
2018/11/15	8	18.63	0	0.00	18.60	8	3,628	0.22%
2018/11/14	0	0.00	4	18.20	18.35	-4	3,574	-0.11%
2018/11/12	100	18.19	0	0.00	18.20	100	3,555	2.81%
2018/11/09	4	18.45	0	0.00	18.05	4	3,556	0.11%
2018/11/02	2	19.20	8	19.15	19.60	-6	3,536	-0.17%
2018/10/31	2	20.40	0	0.00	20.30	2	3,496	0.06%
2018/10/29	1	20.70	0	0.00	20.45	1	3,537	0.03%
2018/10/26	2	21.20	102	20.71	20.10	-100	3,525	-2.84%	大賣/
2018/10/25	2	20.60	1	20.55	20.70	1	3,489	0.03%
2018/10/24	1	21.65	0	0.00	21.30	1	3,446	0.03%
2018/10/23	0	0.00	1	22.60	22.40	-1	3,474	-0.03%
2018/10/22	0	0.00	2	22.30	22.30	-2	3,481	-0.06%
2018/10/19	1	22.45	0	0.00	22.45	1	3,512	0.03%
2018/10/18	10	22.95	10	23.20	23.20	0	3,458	0.00%
2018/10/16	8	22.72	203	22.31	22.65	-195	3,311	-5.89%	大賣/鉅額交易
2018/10/15	13	22.25	31	22.48	23.00	-18	3,053	-0.59%
2018/10/12	0	0.00	30	20.81	20.95	-30	2,696	-1.11%
2018/10/11	2	20.23	0	0.00	20.45	2	2,621	0.08%
2018/10/09	2	20.70	4	21.20	21.30	-2	2,591	-0.08%
2018/10/08	5	21.05	0	0.00	21.05	5	2,512	0.20%
2018/10/04	4	21.08	8	20.85	21.15	-4	2,366	-0.17%
2018/10/03	0	0.00	6	20.93	21.00	-6	2,309	-0.26%
2018/10/02	0	0.00	1	20.40	20.35	-1	2,188	-0.05%
2018/10/01	0	0.00	2	20.18	20.20	-2	2,141	-0.09%
2018/09/28	1	20.10	10	20.40	19.80	-9	2,085	-0.43%
2018/09/27	12	19.82	3	19.93	19.95	9	2,015	0.45%
2018/09/21	0	0.00	2	18.45	18.55	-2	1,830	-0.11%
2018/09/18	1	18.40	1	18.30	18.10	0	1,802	0.00%
2018/09/14	0	0.00	1	17.80	17.75	-1	1,775	-0.06%
2018/09/12	1	18.05	2	18.10	18.10	-1	1,754	-0.06%
2018/09/10	2	17.30	0	0.00	17.50	2	1,734	0.12%
2018/09/05	0	0.00	23	18.00	18.00	-23	1,685	-1.36%
2018/09/04	2	18.33	0	0.00	18.30	2	1,676	0.12%
2018/09/03	0	0.00	55	18.41	18.35	-55	1,704	-3.23%
2018/08/31	11	18.55	0	0.00	18.45	11	1,724	0.64%
2018/08/29	0	0.00	10	18.70	18.65	-10	1,710	-0.58%
2018/08/27	5	19.65	0	0.00	19.65	5	1,668	0.30%
2018/08/24	3	19.35	0	0.00	19.40	3	1,635	0.18%
2018/08/23	34	20.78	64	20.75	20.15	-30	1,591	-1.89%
2018/08/22	0	0.00	25	20.26	20.45	-25	1,449	-1.72%
2018/08/15	12	19.70	0	0.00	19.60	12	1,330	0.90%
2018/08/13	0	0.00	2	18.45	18.30	-2	1,265	-0.16%
2018/08/09	0	0.00	11	19.65	19.85	-11	1,210	-0.91%
2018/08/06	2	20.08	0	0.00	20.25	2	1,172	0.17%
2018/08/02	0	0.00	3	18.95	19.20	-3	1,105	-0.27%
2018/07/31	7	19.95	0	0.00	19.30	7	1,060	0.66%
2018/07/30	14	19.87	11	20.12	19.60	3	1,032	0.29%
2018/07/27	12	19.42	33	19.35	19.70	-21	926	-2.27%
2018/07/26	0	0.00	2	18.95	19.50	-2	884	-0.23%
2018/07/25	2	18.60	13	19.00	18.45	-11	855	-1.29%
2018/07/24	4	18.68	44	18.60	18.75	-40	843	-4.74%
2018/07/20	0	0.00	20	17.20	17.25	-20	758	-2.64%
2018/07/17	400	17.60	2	17.40	17.50	398	775	51.30%	大買/鉅額交易
2018/07/11	0	0.00	300	16.45	16.50	-300	723	-41.48%	大賣/鉅額交易
2018/07/06	100	16.83	30	16.95	16.70	70	738	9.48%
2018/07/05	200	16.76	0	0.00	16.80	200	748	26.70%	大買/鉅額交易
2018/06/28	0	0.00	3	16.30	16.35	-3	771	-0.39%
2018/06/19	4	16.95	0	0.00	16.90	4	777	0.51%
2018/06/14	10	17.65	0	0.00	17.40	10	768	1.30%
2018/06/13	0	0.00	4	17.54	17.50	-4	761	-0.53%
2018/06/11	12	17.81	5	17.80	17.70	7	771	0.91%
2018/06/06	0	0.00	2	17.10	17.05	-2	712	-0.28%
2018/05/16	2	16.60	0	0.00	16.60	2	704	0.28%
2018/05/15	0	0.00	41	16.97	16.80	-41	697	-5.88%
2018/05/11	0	0.00	15	17.10	17.15	-15	728	-2.06%
2018/05/10	0	0.00	55	17.22	17.30	-55	720	-7.63%
2018/05/08	1	16.65	0	0.00	16.65	1	698	0.14%
2018/05/07	6	16.78	0	0.00	16.75	6	698	0.86%
2018/05/04	0	0.00	1	17.20	16.95	-1	692	-0.14%
2018/05/02	5	17.00	12	17.25	17.05	-7	679	-1.03%
2018/04/30	14	16.85	4	16.90	17.00	10	611	1.64%
2018/04/25	5	16.35	0	0.00	16.35	5	556	0.90%
2018/04/24	7	16.56	0	0.00	16.35	7	556	1.26%
2018/04/23	7	16.55	0	0.00	16.45	7	529	1.32%
2018/04/19	0	0.00	1	15.95	15.90	-1	524	-0.19%
2018/04/17	3	15.77	0	0.00	15.75	3	536	0.56%
2018/04/16	2	16.05	0	0.00	15.95	2	547	0.37%
2018/03/07	0	0.00	2	15.55	15.50	-2	1,060	-0.19%
2018/03/06	0	0.00	4	15.58	15.60	-4	1,126	-0.36%
2018/02/23	4	15.50	1	15.45	15.45	3	1,188	0.25%
2018/02/22	1	15.40	0	0.00	15.35	1	1,187	0.08%
2018/02/07	0	0.00	2	15.20	14.90	-2	1,184	-0.17%
2018/02/06	15	15.52	13	15.09	14.70	2	1,184	0.17%
2018/01/31	1	16.50	0	0.00	16.50	1	1,154	0.09%
2018/01/29	1	16.60	0	0.00	16.60	1	1,151	0.09%
2018/01/25	1	16.90	0	0.00	16.90	1	1,148	0.09%
2018/01/23	10	16.85	0	0.00	16.90	10	1,144	0.87%