台航 (2617)-凱基-埔墘券商分點個股進出

台股 » 個股 » 台航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台航

(2617)

可現股當沖

股價
36.30
漲跌
▼0.40
漲幅
-1.09%
成交量
2,119張
產業
上市航運類股▼1.75%
470人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台航 (2617)籌碼相關－凱基-埔墘券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-埔墘券商分點個股進出
凱基-埔墘券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	15	37.17	90	37.53	37.55	-75	3,812	-1.97%
2024/05/15	67	37.72	6	37.23	37.15	61	3,768	1.62%
2024/05/14	27	38.52	0	0.00	38.30	27	3,678	0.73%
2024/05/13	14	38.51	0	0.00	37.80	14	3,518	0.40%
2024/05/03	0	0.00	11	36.03	36.00	-11	2,426	-0.45%
2024/04/29	10	37.00	5	36.75	36.80	5	2,212	0.23%
2024/04/26	5	36.10	6	35.86	36.20	-1	2,124	-0.05%
2024/04/19	0	0.00	1	35.20	34.70	-1	2,033	-0.05%
2024/04/18	0	0.00	1	34.20	34.25	-1	1,998	-0.05%
2024/04/17	1	34.25	0	0.00	34.25	1	2,006	0.05%
2024/04/11	0	0.00	1	35.10	34.95	-1	2,164	-0.05%
2024/03/28	1	34.45	0	0.00	34.50	1	2,432	0.04%
2024/03/21	0	0.00	1	35.15	35.15	-1	2,763	-0.04%
2024/03/19	0	0.00	22	35.53	35.65	-22	2,816	-0.78%
2024/03/15	0	0.00	0.3	35.10	35.00	-0.3	2,857	-0.01%
2024/03/14	1	36.35	12	36.05	36.15	-11	2,858	-0.38%
2024/03/13	0	0.00	6	36.05	36.00	-6	2,884	-0.21%
2024/03/12	0	0.00	34	36.01	36.25	-34	2,971	-1.14%
2024/03/11	0	0.00	21	35.51	35.70	-21	3,085	-0.68%
2024/03/08	2	34.60	0	0.00	35.20	2	3,765	0.05%
2024/03/06	0	0.00	1	35.25	35.25	-1	4,135	-0.02%
2024/03/05	75	35.62	15	35.50	35.55	60	4,158	1.44%
2024/03/01	20	35.18	0	0.00	35.35	20	4,255	0.47%
2024/02/29	2	35.45	3	35.43	35.45	-1	4,256	-0.02%
2024/02/27	3	34.92	0	0.00	34.60	3	4,184	0.07%
2024/02/23	0	0.00	2	35.65	35.05	-2	4,054	-0.05%
2024/02/22	3	35.43	0.1	34.85	35.50	2.9	3,989	0.07%
2024/02/21	16.3	34.97	5	34.80	34.75	11.3	3,847	0.29%
2024/02/20	0	0.00	5	32.93	33.00	-5	3,619	-0.14%
2024/02/19	0	0.00	11	32.34	32.70	-11	3,601	-0.31%
2024/02/16	0	0.00	10	32.13	32.20	-10	3,606	-0.28%
2024/02/05	0	0.00	10	31.40	31.50	-10	3,612	-0.28%
2024/01/31	0	0.00	1	32.10	32.35	-1	3,619	-0.03%
2024/01/30	0	0.00	2	32.15	32.15	-2	3,625	-0.06%
2024/01/29	0	0.00	3	32.40	32.50	-3	3,629	-0.08%
2024/01/26	3	32.30	0	0.00	32.10	3	3,627	0.08%
2024/01/25	11	32.20	2	32.25	32.20	9	3,628	0.25%
2024/01/23	0	0.00	10	32.13	32.15	-10	3,650	-0.27%
2024/01/22	0	0.00	1	32.20	32.30	-1	3,645	-0.03%
2024/01/17	0.1	31.45	0	0.00	31.40	0.1	3,618	0.00%
2024/01/16	0	0.00	4	31.65	31.55	-4	3,607	-0.11%
2024/01/15	20	32.12	0	0.00	32.05	20	3,589	0.56%
2024/01/11	0	0.00	2	31.90	31.90	-2	3,608	-0.06%
2024/01/10	0	0.00	18	31.75	31.90	-18	3,623	-0.50%
2024/01/09	5	33.20	95	32.60	32.65	-90	3,590	-2.51%
2024/01/04	2	34.95	10	34.74	34.35	-8	3,415	-0.23%
2024/01/03	3	33.55	0	0.00	33.60	3	3,315	0.09%
2024/01/02	126	33.57	1	33.65	33.40	125	3,299	3.79%	大買/鉅額交易
2023/12/25	0	0.00	2	32.65	32.70	-2	3,211	-0.06%
2023/12/22	0	0.00	28.1	33.88	33.95	-28.1	3,163	-0.89%
2023/12/21	0	0.00	4	33.90	34.25	-4	3,115	-0.13%
2023/12/18	19	33.13	0	0.00	33.50	19	3,000	0.63%
2023/12/14	0	0.00	215	32.57	32.45	-215	3,010	-7.14%	大賣/鉅額交易
2023/12/12	15	33.27	80	33.20	33.15	-65	3,037	-2.14%
2023/12/11	0	0.00	10	33.48	33.20	-10	3,034	-0.33%
2023/12/08	112	33.89	0	0.00	33.65	112	2,985	3.75%	大買/鉅額交易
2023/12/07	163	34.02	0	0.00	33.95	163	2,922	5.58%	大買/鉅額交易
2023/12/06	0	0.00	278	34.53	35.50	-278	2,807	-9.90%	大賣/鉅額交易
2023/12/05	5	36.40	0	0.00	36.05	5	2,630	0.19%
2023/12/04	4	33.44	10	34.33	35.35	-6	1,913	-0.31%
2023/12/01	5	32.15	0	0.00	32.15	5	1,618	0.31%
2023/11/29	2	31.00	0	0.00	30.85	2	1,438	0.14%
2023/11/28	1	31.35	11	31.20	31.00	-10	1,408	-0.71%
2023/11/23	0	0.00	6	29.35	29.40	-6	1,239	-0.48%
2023/11/21	0	0.00	22	29.65	29.50	-22	1,250	-1.76%
2023/11/16	0	0.00	8	29.31	29.40	-8	1,324	-0.60%
2023/11/09	5	28.71	0	0.00	28.65	5	1,614	0.31%
2023/11/07	4	28.31	0	0.00	28.50	4	1,595	0.25%
2023/11/06	2	28.35	0	0.00	28.70	2	1,597	0.13%
2023/11/02	0	0.00	2	27.40	27.50	-2	1,596	-0.13%
2023/11/01	9	27.16	0	0.00	27.20	9	1,598	0.56%
2023/10/31	0	0.00	1	28.30	27.40	-1	1,594	-0.06%
2023/10/27	12	28.75	0	0.00	28.30	12	1,596	0.75%
2023/10/25	8	28.45	0	0.00	28.50	8	1,626	0.49%
2023/10/23	0	0.00	0	28.65	28.30	0	1,640	0.00%
2023/10/19	25	29.23	0	0.00	29.25	25	1,652	1.51%
2023/10/12	20	28.88	0	0.00	29.10	20	1,705	1.17%
2023/10/05	14	28.70	0	0.00	28.55	14	1,726	0.81%
2023/09/26	0	0.00	1	29.20	29.05	-1	1,823	-0.05%
2023/09/25	21	29.53	1	29.45	29.45	20	1,871	1.07%
2023/09/22	20	29.66	0	0.00	29.60	20	1,873	1.07%
2023/09/21	105	30.59	0	0.00	30.20	105	1,862	5.64%	大買/鉅額交易
2023/09/20	1	31.00	5	31.30	30.70	-4	1,819	-0.22%
2023/09/19	20	30.26	1	30.90	30.10	19	1,699	1.12%
2023/09/18	27	29.31	4	29.68	30.00	23	1,641	1.40%
2023/09/15	1	29.65	5	29.55	29.60	-4	1,605	-0.25%
2023/09/14	0	0.00	5	28.61	28.65	-5	1,524	-0.33%
2023/09/13	0	0.00	3	27.82	27.75	-3	1,504	-0.20%
2023/09/12	0	0.00	5	27.80	27.70	-5	1,519	-0.33%
2023/09/01	0	0.00	5	28.40	28.25	-5	1,607	-0.31%
2023/08/31	0	0.00	10	28.30	28.30	-10	1,612	-0.62%
2023/08/30	1	28.30	0	0.00	28.35	1	1,616	0.06%
2023/08/29	32	28.31	0	0.00	28.25	32	1,618	1.98%
2023/08/25	1	28.50	0	0.00	28.35	1	1,620	0.06%
2023/08/23	0	0.00	5	29.41	28.95	-5	1,600	-0.31%
2023/08/22	34	29.31	0	0.00	29.25	34	1,598	2.13%
2023/08/21	0	0.00	11	29.36	29.10	-11	1,570	-0.70%
2023/08/18	18	30.90	25	30.09	30.50	-7	1,499	-0.47%
2023/08/17	0	0.00	22	28.15	28.10	-22	1,287	-1.71%
2023/08/16	18	26.94	0	0.00	26.90	18	1,242	1.45%
2023/08/15	18	26.94	0	0.00	26.85	18	1,240	1.45%
2023/08/14	1	26.20	0	0.00	26.30	1	1,231	0.08%
2023/08/11	1	26.85	0	0.00	26.85	1	1,222	0.08%
2023/08/09	3	26.90	0	0.00	26.85	3	1,211	0.25%
2023/08/08	18	27.44	0	0.00	27.25	18	1,191	1.51%
2023/07/31	3	27.55	0	0.00	27.55	3	1,183	0.25%
2023/07/25	3	26.95	0	0.00	27.05	3	1,174	0.26%
2023/07/24	8	27.71	3	27.50	27.30	5	1,159	0.43%
2023/07/21	1	28.10	0	0.00	28.15	1	1,150	0.09%
2023/07/20	2	28.15	23	28.28	28.40	-21	1,151	-1.82%
2023/07/19	26	30.82	0	0.00	30.55	26	1,140	2.28%
2023/07/17	0	0.00	75	30.65	30.80	-75	1,092	-6.87%
2023/07/14	41	30.78	0	0.00	30.65	41	1,082	3.79%
2023/07/13	0	0.00	16	30.61	30.50	-16	1,086	-1.47%
2023/07/12	0	0.00	29	31.02	30.70	-29	1,077	-2.69%
2023/07/11	19	31.30	10	31.20	31.20	9	1,057	0.85%
2023/07/06	1	31.50	1	31.60	31.60	0	1,029	0.00%
2023/07/05	0	0.00	102	31.77	31.70	-102	1,040	-9.80%	大賣/鉅額交易
2023/07/04	19	31.91	1	31.90	31.65	18	1,049	1.72%
2023/07/03	85	31.53	0	0.00	31.75	85	1,028	8.26%
2023/06/30	0	0.00	18	30.41	30.50	-18	976	-1.84%
2023/06/28	1	30.45	16	30.25	30.25	-15	975	-1.54%
2023/06/26	0	0.00	3	30.52	30.45	-3	1,006	-0.30%
2023/06/19	0	0.00	1	30.95	30.60	-1	1,098	-0.09%
2023/06/14	24	30.85	0	0.00	30.80	24	1,114	2.15%
2023/06/13	24	30.37	0	0.00	30.30	24	1,135	2.11%
2023/06/09	10	30.60	0	0.00	30.50	10	1,203	0.83%
2023/06/06	16	29.68	0	0.00	29.70	16	1,393	1.15%
2023/05/22	0	0.00	12	29.90	30.20	-12	2,207	-0.54%
2023/05/18	6	30.30	0	0.00	30.10	6	2,207	0.27%
2023/05/16	7	30.20	0	0.00	30.10	7	2,206	0.32%
2023/05/15	2	29.80	0	0.00	29.85	2	2,205	0.09%
2023/04/28	0	0.00	9	31.56	31.50	-9	2,234	-0.40%
2023/04/27	0	0.00	8	31.23	31.10	-8	2,241	-0.36%
2023/04/26	2	30.75	2	31.00	30.95	0	2,240	0.00%
2023/04/24	14	31.38	0	0.00	31.65	14	2,230	0.63%
2023/04/21	2	31.35	0	0.00	31.15	2	2,240	0.09%
2023/04/18	5	32.85	0	0.00	32.55	5	2,229	0.22%
2023/04/17	5	32.90	0	0.00	32.90	5	2,239	0.22%
2023/04/14	10	32.73	0	0.00	32.70	10	2,246	0.45%
2023/04/13	5	32.75	0	0.00	32.60	5	2,242	0.22%
2023/04/12	0	0.00	2	32.25	32.30	-2	2,242	-0.09%
2023/04/11	0	0.00	7	32.34	32.35	-7	2,241	-0.31%
2023/04/10	0	0.00	5	32.55	32.40	-5	2,240	-0.22%
2023/04/07	0	0.00	9	32.03	32.20	-9	2,218	-0.41%
2023/04/06	0	0.00	1	31.65	31.65	-1	2,199	-0.05%
2023/03/30	9	30.86	0	0.00	30.80	9	2,339	0.38%
2023/03/29	22	31.08	0	0.00	30.75	22	2,367	0.93%
2023/03/27	7	30.94	7	31.55	31.50	0	2,422	0.00%
2023/03/24	15	30.90	0	0.00	30.85	15	2,456	0.61%
2023/03/23	0	0.00	189	30.91	30.90	-189	2,457	-7.69%	大賣/鉅額交易
2023/03/22	1	33.05	60	33.05	32.55	-59	2,390	-2.47%
2023/03/21	33	33.14	0	0.00	33.10	33	2,383	1.38%
2023/03/20	21	33.26	0	0.00	33.10	21	2,379	0.88%
2023/03/17	115	33.27	0	0.00	33.40	115	2,379	4.83%	大買/鉅額交易
2023/03/16	30	33.05	26	33.36	33.05	4	2,365	0.17%
2023/03/15	20	33.40	0	0.00	33.15	20	2,335	0.86%
2023/03/14	4	32.65	8	33.38	33.35	-4	2,310	-0.17%
2023/03/13	2	33.20	0	0.00	33.40	2	2,270	0.09%
2023/03/08	2	33.35	0	0.00	33.55	2	2,054	0.10%
2023/03/07	12	33.90	11	33.28	33.85	1	1,981	0.05%
2023/03/06	7	31.81	0	0.00	31.95	7	1,855	0.38%
2023/03/03	5	31.60	4	31.35	32.10	1	1,825	0.05%
2023/03/01	0	0.00	24	29.81	29.85	-24	1,635	-1.47%
2023/02/24	0	0.00	40	29.82	30.00	-40	1,533	-2.61%
2023/02/23	5	29.30	15	29.10	28.85	-10	1,399	-0.71%
2023/02/22	74	27.77	0	0.00	27.80	74	1,295	5.71%
2023/02/21	0	0.00	1	27.25	27.55	-1	1,271	-0.08%
2023/02/20	0	0.00	1	27.15	27.15	-1	1,267	-0.08%
2023/02/17	0	0.00	6	26.95	26.95	-6	1,270	-0.47%
2023/02/16	0	0.00	8	27.10	27.10	-8	1,288	-0.62%
2023/02/14	0	0.00	9	26.90	27.15	-9	1,315	-0.68%
2023/02/13	0	0.00	2	26.80	26.80	-2	1,320	-0.15%
2023/02/10	0	0.00	5	26.97	26.95	-5	1,352	-0.37%
2023/02/07	0	0.00	8	26.90	26.95	-8	1,357	-0.59%
2023/02/01	26	26.80	0	0.00	26.80	26	1,342	1.94%
2023/01/10	3	26.05	10	26.05	25.90	-7	1,317	-0.53%
2022/12/30	39	26.90	0	0.00	26.90	39	1,337	2.92%
2022/12/27	0	0.00	24	26.82	26.55	-24	1,363	-1.76%
2022/12/26	10	26.60	32	26.72	26.70	-22	1,371	-1.60%
2022/12/23	8	27.10	0	0.00	27.25	8	1,376	0.58%
2022/12/22	7	27.60	27	28.02	27.60	-20	1,373	-1.46%
2022/12/21	0	0.00	35	27.10	27.00	-35	1,268	-2.76%
2022/12/20	69	26.45	30	27.00	26.50	39	1,255	3.11%
2022/12/19	1	26.50	0	0.00	26.65	1	1,267	0.08%
2022/12/15	0	0.00	1	26.60	26.90	-1	1,252	-0.08%
2022/12/14	7	26.29	0	0.00	26.30	7	1,301	0.54%
2022/12/13	55	26.67	0	0.00	26.65	55	1,301	4.23%
2022/12/12	0	0.00	1	26.70	26.35	-1	1,320	-0.08%
2022/12/08	1	26.25	0	0.00	26.25	1	1,401	0.07%
2022/12/02	11	26.50	0	0.00	26.50	11	1,430	0.77%
2022/12/01	5	27.10	0	0.00	26.70	5	1,458	0.34%
2022/11/29	0	0.00	24	26.18	26.25	-24	1,441	-1.66%
2022/11/28	0	0.00	6	26.27	26.00	-6	1,450	-0.41%
2022/11/25	0	0.00	6	25.87	25.80	-6	1,429	-0.42%
2022/11/21	0	0.00	1	25.00	24.90	-1	1,440	-0.07%
2022/11/17	0	0.00	21	25.69	25.60	-21	1,445	-1.45%
2022/11/16	0	0.00	16	25.79	25.50	-16	1,445	-1.11%
2022/11/14	42	25.48	0	0.00	25.65	42	1,439	2.92%
2022/11/09	2	25.00	0	0.00	25.05	2	1,430	0.14%
2022/11/02	2	23.35	0	0.00	23.25	2	1,484	0.13%
2022/11/01	0	0.00	3	23.30	23.15	-3	1,479	-0.20%
2022/10/28	0	0.00	1	23.65	23.50	-1	1,476	-0.07%
2022/10/24	0	0.00	17	24.31	24.25	-17	1,513	-1.12%
2022/10/19	43	24.62	0	0.00	24.35	43	1,518	2.83%
2022/10/13	0	0.00	113	24.06	23.60	-113	1,626	-6.95%	大賣/鉅額交易
2022/10/07	0	0.00	11	26.40	26.15	-11	1,626	-0.68%
2022/10/06	0	0.00	4	26.40	26.30	-4	1,638	-0.24%
2022/10/04	0	0.00	10	25.84	26.05	-10	1,676	-0.60%
2022/10/03	6	25.15	0	0.00	25.25	6	1,672	0.36%
2022/09/29	52	25.06	0	0.00	24.85	52	1,677	3.10%
2022/09/28	16	25.19	138	25.47	24.55	-122	1,683	-7.25%	大賣/鉅額交易
2022/09/23	14	28.53	71	28.68	28.25	-57	1,662	-3.43%
2022/09/22	103	28.21	5	28.50	27.90	98	1,623	6.04%	大買/
2022/09/21	0	0.00	3	28.40	28.15	-3	1,606	-0.19%
2022/09/16	1	28.05	4	28.41	28.50	-3	1,617	-0.19%
2022/09/15	12	28.33	13	28.50	28.40	-1	1,656	-0.06%
2022/09/14	1	27.25	11	27.25	27.35	-10	1,641	-0.61%
2022/09/13	3	26.50	0	0.00	26.60	3	1,641	0.18%
2022/09/12	0	0.00	1	26.65	26.45	-1	1,712	-0.06%
2022/09/08	73	26.12	78	25.78	25.85	-5	1,736	-0.29%
2022/09/07	1	26.20	0	0.00	25.95	1	1,769	0.06%
2022/09/06	8	26.49	0	0.00	26.10	8	1,757	0.46%
2022/09/02	0	0.00	5	26.50	26.20	-5	1,821	-0.27%
2022/08/31	1	27.30	3	26.93	27.15	-2	1,827	-0.11%
2022/08/30	1	27.40	1	27.40	27.40	0	1,827	0.00%
2022/08/29	1	27.55	0	0.00	27.45	1	1,827	0.05%
2022/08/26	20	28.75	12	28.92	28.90	8	1,844	0.43%
2022/08/24	45	28.81	0	0.00	28.25	45	1,870	2.41%
2022/08/22	3	28.95	0	0.00	28.80	3	1,950	0.15%
2022/08/19	6	29.43	8	29.61	29.40	-2	1,985	-0.10%
2022/08/18	4	29.65	4	29.73	29.65	0	2,087	0.00%
2022/08/17	29	29.47	0	0.00	29.40	29	2,142	1.35%
2022/08/16	1	29.50	71	29.52	29.20	-70	2,214	-3.16%
2022/08/15	0	0.00	31	29.24	29.70	-31	2,284	-1.36%
2022/08/12	55	29.41	0	0.00	29.60	55	2,290	2.40%
2022/08/11	25	29.17	0	0.00	29.05	25	2,316	1.08%
2022/08/10	35	28.65	0	0.00	29.10	35	2,309	1.52%
2022/08/09	14	27.81	0	0.00	27.80	14	2,289	0.61%
2022/08/08	5	27.45	0	0.00	27.55	5	2,319	0.22%
2022/08/05	0	0.00	6	27.75	27.80	-6	2,339	-0.26%
2022/08/03	0	0.00	25	27.75	27.70	-25	2,408	-1.04%
2022/08/01	4	28.65	4	28.60	28.65	0	2,518	0.00%
2022/07/29	0	0.00	157	28.80	28.75	-157	2,563	-6.12%	大賣/鉅額交易
2022/07/28	0	0.00	22	28.66	28.55	-22	2,642	-0.83%
2022/07/27	0	0.00	28	28.68	28.75	-28	2,804	-1.00%
2022/07/21	0	0.00	2	28.00	28.00	-2	3,129	-0.06%
2022/07/19	0	0.00	25	26.85	27.20	-25	3,201	-0.78%
2022/07/18	0	0.00	100	26.37	26.30	-100	3,266	-3.06%
2022/07/15	0	0.00	66	26.12	26.10	-66	3,442	-1.92%
2022/07/14	202	26.64	0	0.00	26.70	202	3,834	5.27%	大買/鉅額交易
2022/07/13	35	27.87	0	0.00	27.95	35	3,876	0.90%
2022/07/11	62	28.67	0	0.00	28.85	62	3,917	1.58%
2022/07/07	28	27.96	0	0.00	28.30	28	3,943	0.71%
2022/07/06	19	28.12	0	0.00	28.05	19	3,955	0.48%
2022/07/04	67	27.64	0	0.00	27.50	67	4,022	1.67%
2022/07/01	0	0.00	1	28.80	27.05	-1	4,030	-0.02%
2022/06/30	0	0.00	113	29.04	28.80	-113	4,026	-2.81%	大賣/鉅額交易
2022/06/29	133	30.33	0	0.00	30.05	133	4,032	3.30%	大買/鉅額交易
2022/06/28	22	30.60	78	30.83	30.95	-56	4,031	-1.39%
2022/06/27	105	30.31	47	30.94	31.15	58	4,038	1.44%	大買/
2022/06/24	63	29.22	11	28.90	29.05	52	4,014	1.30%
2022/06/23	0	0.00	1	27.80	28.25	-1	3,997	-0.03%
2022/06/20	0	0.00	10	29.95	29.50	-10	3,901	-0.26%
2022/06/16	0	0.00	20	34.45	33.30	-20	3,810	-0.52%
2022/06/14	0	0.00	1	34.75	34.45	-1	3,818	-0.03%
2022/06/06	1	37.80	0	0.00	37.15	1	4,673	0.02%
2022/06/01	0	0.00	2	37.50	37.30	-2	4,814	-0.04%
2022/05/31	2	37.25	0	0.00	37.15	2	4,948	0.04%
2022/05/27	2	37.55	2	37.73	37.75	0	5,214	0.00%
2022/05/26	0	0.00	10	37.49	37.80	-10	5,552	-0.18%
2022/05/24	1	36.40	1	36.00	36.15	0	5,823	0.00%
2022/05/23	0	0.00	2	35.80	35.70	-2	5,800	-0.03%
2022/05/06	0	0.00	3	37.57	37.80	-3	5,754	-0.05%
2022/05/05	3	38.12	0	0.00	38.15	3	5,736	0.05%
2022/05/04	2	37.80	2	38.55	37.95	0	5,665	0.00%
2022/04/29	63	37.70	63	38.10	37.75	0	5,440	0.00%
2022/04/27	5	35.85	0	0.00	35.45	5	5,215	0.10%
2022/04/21	2	38.60	0	0.00	39.00	2	4,998	0.04%
2022/04/20	29	38.79	7	38.51	38.40	22	4,826	0.46%
2022/04/18	0	0.00	3	35.80	35.75	-3	4,411	-0.07%
2022/04/15	0	0.00	25	37.56	37.05	-25	4,384	-0.57%
2022/04/11	33	37.37	0	0.00	36.55	33	4,313	0.77%
2022/04/07	0	0.00	21	36.05	35.20	-21	4,266	-0.49%
2022/04/06	2	36.75	3	36.97	36.85	-1	4,259	-0.02%
2022/04/01	1	36.30	1	36.80	36.80	0	4,250	0.00%
2022/03/30	1	36.40	1	36.20	36.15	0	4,257	0.00%
2022/03/23	10	35.63	0	0.00	35.55	10	4,386	0.23%
2022/03/22	0	0.00	10	35.75	35.55	-10	4,418	-0.23%
2022/03/17	21	36.14	2	36.25	36.05	19	4,523	0.42%
2022/03/15	3	36.90	0	0.00	36.15	3	4,513	0.07%
2022/03/14	0	0.00	14	37.89	37.10	-14	4,523	-0.31%
2022/03/11	14	37.43	0	0.00	37.10	14	4,531	0.31%
2022/03/10	1	37.20	9	37.59	37.25	-8	4,535	-0.18%
2022/03/09	0	0.00	1	34.40	35.95	-1	4,249	-0.02%
2022/03/04	0	0.00	95	37.79	37.35	-95	4,258	-2.23%
2022/03/03	94	37.42	1	37.10	37.10	93	4,153	2.24%
2022/03/02	0	0.00	20	38.30	37.05	-20	4,109	-0.49%
2022/03/01	40	36.63	20	36.80	37.00	20	3,904	0.51%
2022/02/25	29	37.28	43	37.59	37.70	-14	3,571	-0.39%
2022/02/24	1	35.00	0	0.00	34.30	1	3,230	0.03%
2022/02/23	21	36.04	1	35.50	35.50	20	3,257	0.61%
2022/02/21	2	36.35	2	35.55	35.55	0	3,245	0.00%
2022/02/11	2	35.38	0	0.00	35.10	2	3,654	0.05%
2022/01/24	0	0.00	2	32.00	32.30	-2	4,257	-0.05%
2022/01/13	1	34.60	0	0.00	34.45	1	4,575	0.02%
2022/01/06	1	36.45	0	0.00	36.40	1	4,895	0.02%
2021/12/24	1	37.50	2	37.63	37.25	-1	6,528	-0.02%
2021/12/23	1	37.75	1	38.30	37.55	0	6,656	0.00%
2021/12/22	1	38.05	5	38.50	38.05	-4	6,735	-0.06%
2021/12/21	4	37.31	2	37.20	38.30	2	6,770	0.03%
2021/12/20	2	38.10	4	37.73	37.60	-2	6,739	-0.03%
2021/12/17	2	38.43	17	38.48	38.00	-15	6,768	-0.22%
2021/12/16	20	37.81	0	0.00	37.70	20	6,719	0.30%
2021/12/09	0	0.00	42	39.44	38.95	-42	6,843	-0.61%
2021/12/08	2	39.05	46	39.50	39.40	-44	6,923	-0.64%
2021/12/07	10	38.25	0	0.00	38.85	10	6,797	0.15%
2021/12/06	0	0.00	15	38.40	38.35	-15	6,772	-0.22%
2021/12/03	93	38.04	0	0.00	37.10	93	6,759	1.38%
2021/12/02	0	0.00	3	38.53	38.05	-3	6,874	-0.04%
2021/11/11	2	37.55	0	0.00	37.60	2	13,202	0.02%
2021/11/10	2	38.73	2	38.25	38.60	0	13,197	0.00%
2021/11/09	2	37.80	1	37.35	37.70	1	13,187	0.01%
2021/11/04	0.1	36.75	0	0.00	35.70	0.1	13,196	0.00%
2021/11/03	3	36.47	3	36.30	36.30	0	13,227	0.00%
2021/10/28	1	34.60	0	0.00	34.60	1	13,357	0.01%
2021/10/25	0	0.00	1	36.15	36.10	-1	14,064	-0.01%
2021/10/20	0	0.00	3	36.35	36.15	-3	14,514	-0.02%
2021/10/15	1	37.00	1	37.15	37.55	0	15,193	0.00%
2021/10/14	0	0.00	1	35.90	37.10	-1	15,365	-0.01%
2021/10/08	9	41.43	3	40.77	40.20	6	17,224	0.03%
2021/10/07	0	0.00	1	38.65	40.95	-1	17,533	-0.01%
2021/10/06	2	37.88	2	37.30	37.25	0	17,915	0.00%
2021/10/04	8	40.58	11	41.11	38.85	-3	18,607	-0.02%
2021/10/01	3	43.43	4	44.15	43.10	-1	19,128	-0.01%
2021/09/30	0	0.00	11	44.21	44.80	-11	19,679	-0.06%
2021/09/29	4	43.00	4	44.19	42.60	0	20,483	0.00%
2021/09/28	11	43.59	6	43.36	43.15	5	21,363	0.02%
2021/09/23	0	0.00	3	44.68	44.40	-3	26,866	-0.01%
2021/09/22	3	44.10	0	0.00	44.00	3	28,031	0.01%
2021/09/17	0	0.00	2	45.10	45.05	-2	29,307	-0.01%
2021/09/16	2	45.35	0	0.00	44.75	2	30,352	0.01%
2021/09/15	4	44.89	7	45.52	45.65	-3	31,814	-0.01%
2021/09/14	2	45.40	0	0.00	44.75	2	32,592	0.01%
2021/09/10	4	45.15	4	45.64	45.75	0	34,972	0.00%
2021/09/09	2	45.35	1	45.15	45.10	1	35,510	0.00%
2021/09/07	0	0.00	3	48.37	45.80	-3	37,140	-0.01%
2021/09/06	2	45.95	2	45.05	45.05	0	37,787	0.00%
2021/09/03	9	47.36	4	46.30	47.40	5	38,385	0.01%
2021/09/02	1	47.70	0	0.00	48.70	1	38,491	0.00%
2021/09/01	3	48.02	3	47.65	47.45	0	39,147	0.00%
2021/08/31	3	50.63	2	50.63	50.10	1	39,133	0.00%
2021/08/30	11	51.72	4	52.70	51.40	7	39,309	0.02%
2021/08/27	4	51.45	0	0.00	50.90	4	39,498	0.01%
2021/08/26	6	53.53	7	53.81	53.30	-1	40,366	0.00%
2021/08/25	9	53.22	14	53.04	54.00	-5	40,832	-0.01%
2021/08/24	35	54.49	15	54.89	53.50	20	40,500	0.05%
2021/08/23	1	52.40	25	51.82	52.90	-24	39,337	-0.06%
2021/08/20	28	49.33	30	48.91	48.10	-2	38,826	-0.01%
2021/08/19	45	50.97	29	51.61	49.25	16	37,905	0.04%
2021/08/18	22	45.16	24	44.73	47.85	-2	36,185	-0.01%
2021/08/17	3	43.17	6	43.62	43.50	-3	35,898	-0.01%
2021/08/16	3	43.43	0	0.00	43.35	3	36,036	0.01%
2021/08/13	1	45.20	0	0.00	44.80	1	36,035	0.00%
2021/08/12	0	0.00	7	44.44	45.25	-7	35,960	-0.02%
2021/08/11	3	42.83	0	0.00	43.15	3	36,021	0.01%
2021/08/10	2	44.30	1	44.35	44.25	1	36,403	0.00%
2021/08/09	5	46.50	6	45.54	45.00	-1	36,597	0.00%
2021/08/06	2	45.80	6	45.97	45.70	-4	36,906	-0.01%
2021/08/05	2	44.30	3	44.50	44.10	-1	36,977	0.00%
2021/08/04	2	45.90	1	45.70	45.45	1	37,239	0.00%
2021/08/03	1	44.50	0	0.00	45.35	1	37,965	0.00%
2021/08/02	2	43.15	8	45.15	45.60	-6	38,908	-0.02%
2021/07/30	12	46.40	3	45.20	44.50	9	39,585	0.02%
2021/07/29	1	47.15	9	46.47	47.95	-8	40,372	-0.02%
2021/07/28	6	44.31	7	45.19	44.35	-1	40,923	0.00%
2021/07/27	6	45.90	13	45.56	44.60	-7	42,247	-0.02%
2021/07/26	15	49.27	5	49.08	48.00	10	42,885	0.02%
2021/07/23	9	50.69	16	50.55	50.00	-7	43,277	-0.02%
2021/07/22	8	50.14	21	50.39	48.70	-13	43,697	-0.03%
2021/07/21	11	52.09	8	52.63	50.00	3	44,865	0.01%
2021/07/20	13	54.40	3	53.63	53.90	10	44,736	0.02%
2021/07/19	1	58.20	1	56.30	56.40	0	45,062	0.00%
2021/07/16	59	59.75	32	57.76	57.00	27	45,618	0.06%
2021/07/15	2	58.80	13	59.41	59.50	-11	45,165	-0.02%
2021/07/14	1	53.50	6	54.87	54.10	-5	44,444	-0.01%
2021/07/13	16	59.11	9	60.63	57.90	7	43,927	0.02%
2021/07/12	10	62.45	4	64.90	61.70	6	43,658	0.01%
2021/07/09	6	63.82	1	67.10	63.00	5	43,275	0.01%
2021/07/08	15	67.14	15	67.23	66.40	0	43,108	0.00%
2021/07/07	9	68.26	7.5	70.61	66.50	1.5	42,533	0.00%
2021/07/06	27	69.60	24	68.97	66.90	3	41,570	0.01%
2021/07/05	23.5	69.29	10	69.36	67.80	13.5	40,676	0.03%
2021/07/02	49	74.22	41	73.81	73.80	8	39,759	0.02%
2021/07/01	55	69.86	28	71.07	71.90	27	37,866	0.07%
2021/06/30	8	63.80	22	63.12	65.50	-14	35,676	-0.04%
2021/06/29	10	60.02	4	62.50	59.60	6	34,377	0.02%
2021/06/28	11	62.00	47	61.07	62.00	-36	33,307	-0.11%
2021/06/25	31	58.51	26	59.63	58.10	5	32,053	0.02%
2021/06/24	38	58.68	30.1	59.33	57.70	7.9	31,133	0.03%
2021/06/23	29.1	56.56	13	56.60	55.90	16.1	29,731	0.05%
2021/06/22	15	61.47	13	61.82	62.10	2	28,969	0.01%
2021/06/21	10	57.26	0	0.00	57.30	10	26,873	0.04%
2021/06/18	5	51.52	10	51.83	52.10	-5	26,952	-0.02%
2021/06/17	3	46.72	18	47.65	47.40	-15	26,789	-0.06%
2021/06/16	17	47.04	15	46.90	44.85	2	26,399	0.01%
2021/06/15	11	45.16	6	45.84	46.50	5	25,661	0.02%
2021/06/11	6	44.67	19	44.36	43.75	-13	24,840	-0.05%
2021/06/10	8	40.95	2	42.25	42.05	6	24,204	0.02%
2021/06/09	7	43.79	2	43.83	42.75	5	24,087	0.02%
2021/06/07	7	40.31	8	40.78	39.65	-1	23,151	0.00%
2021/06/04	0	0.00	1	46.00	42.60	-1	22,848	0.00%
2021/06/03	23	47.28	3	47.37	46.00	20	22,487	0.09%
2021/06/02	0	0.00	45	46.03	46.20	-45	21,492	-0.21%
2021/06/01	2	40.28	4	39.85	42.00	-2	20,843	-0.01%
2021/05/31	39	39.09	10	39.40	38.20	29	20,722	0.14%
2021/05/28	7	37.99	25	38.22	38.40	-18	20,617	-0.09%
2021/05/27	20	36.85	0	0.00	36.40	20	20,505	0.10%
2021/05/26	1	36.55	0.1	36.10	35.85	0.9	20,438	0.00%
2021/05/25	4	37.71	1	36.30	36.00	3	20,370	0.01%
2021/05/24	5	36.60	3	38.40	37.55	2	20,229	0.01%
2021/05/19	1	35.50	0	0.00	35.00	1	19,994	0.01%
2021/05/18	29	32.17	27	32.29	33.00	2	19,882	0.01%
2021/05/17	12	30.65	6	31.10	30.00	6	19,380	0.03%
2021/05/13	1	38.95	9	37.00	37.00	-8	18,689	-0.04%
2021/05/12	4	41.61	1	42.75	41.10	3	18,363	0.02%
2021/05/11	26	49.24	25	50.57	45.65	1	18,059	0.01%
2021/05/10	15	51.02	38	49.65	50.70	-23	17,286	-0.13%
2021/05/07	44	47.14	44	48.88	48.65	0	16,230	0.00%
2021/05/06	40	48.18	31	49.39	48.70	9	15,395	0.06%
2021/05/05	27	46.33	16	46.44	46.85	11	14,341	0.08%
2021/05/04	44	46.72	32	48.44	42.60	12	13,422	0.09%
2021/05/03	7	44.83	23	46.07	46.35	-16	11,865	-0.13%
2021/04/29	0	0.00	1	40.10	42.15	-1	10,976	-0.01%
2021/04/28	11	41.55	0	0.00	40.45	11	10,444	0.11%
2021/04/27	22.1	41.46	10	42.14	41.15	12.1	9,815	0.12%
2021/04/26	0	0.00	1	35.40	38.35	-1	8,392	-0.01%
2021/04/23	3	36.73	25	36.32	34.90	-22	8,181	-0.27%
2021/04/22	15	38.70	273	38.34	37.70	-258	7,717	-3.34%	大賣/鉅額交易
2021/04/21	2	36.48	1	35.90	36.55	1	6,984	0.01%
2021/04/20	2	33.25	5	33.25	33.25	-3	6,430	-0.05%
2021/04/16	5	26.15	30	26.19	27.50	-25	6,441	-0.39%
2021/04/15	18	24.73	4	25.05	25.00	14	6,136	0.23%
2021/04/14	73	25.30	68	25.50	25.10	5	6,147	0.08%
2021/04/13	12	24.89	27	25.18	25.00	-15	5,884	-0.25%
2021/04/12	1	24.40	17	24.46	24.45	-16	5,737	-0.28%
2021/04/07	30	24.07	0	0.00	24.15	30	5,875	0.51%
2021/04/06	40	23.98	0	0.00	23.95	40	6,068	0.66%
2021/04/01	118	24.00	0	0.00	23.70	118	6,187	1.91%	大買/鉅額交易
2021/03/31	116	24.19	135	24.44	24.00	-19	6,138	-0.31%	大買/大賣/
2021/03/30	38	23.80	0	0.00	24.15	38	6,039	0.63%
2021/03/29	3	24.28	10	24.52	24.50	-7	6,021	-0.12%
2021/03/26	0	0.00	136	23.41	23.30	-136	6,007	-2.26%	大賣/鉅額交易
2021/03/25	7	22.99	0	0.00	22.80	7	6,218	0.11%
2021/03/24	17	23.81	0	0.00	23.75	17	6,263	0.27%
2021/03/23	24	24.26	1	25.70	23.95	23	6,132	0.38%
2021/03/22	8	24.62	33	24.70	25.40	-25	5,703	-0.44%
2021/03/19	7	23.10	7	23.69	23.10	0	5,313	0.00%
2021/03/18	10	21.73	18	21.97	22.10	-8	4,872	-0.16%
2021/03/16	2	21.40	0	0.00	21.30	2	4,744	0.04%
2021/03/12	1	20.40	0	0.00	20.65	1	4,930	0.02%
2021/02/19	2	19.90	2	20.00	20.35	0	5,282	0.00%
2021/02/03	10	18.11	0	0.00	17.85	10	5,071	0.20%
2021/02/01	0	0.00	42	17.68	17.60	-42	5,050	-0.83%
2021/01/29	0	0.00	25	18.01	17.90	-25	5,034	-0.50%
2021/01/28	3	18.30	20	18.32	18.20	-17	5,008	-0.34%
2021/01/26	0	0.00	44	18.40	18.50	-44	4,975	-0.88%
2021/01/25	14	18.89	0	0.00	18.75	14	4,949	0.28%
2021/01/21	30	19.16	0	0.00	18.60	30	4,903	0.61%
2021/01/20	0	0.00	10.2	18.85	18.55	-10.2	4,879	-0.21%
2021/01/19	10	19.35	0	0.00	19.30	10	4,835	0.21%
2021/01/18	0	0.00	85	19.50	19.70	-85	4,820	-1.76%
2021/01/15	35	20.10	5	19.85	20.10	30	4,777	0.63%
2021/01/14	4	21.18	23	21.38	21.05	-19	4,714	-0.40%
2021/01/13	29	20.81	60	21.02	20.70	-31	4,597	-0.67%
2021/01/11	2	21.25	59	21.35	21.40	-57	4,403	-1.29%
2021/01/08	5	20.25	5	20.58	20.65	0	4,303	0.00%
2021/01/07	13	20.67	0	0.00	20.10	13	4,264	0.30%
2021/01/06	16	21.65	0	0.00	20.75	16	4,187	0.38%
2021/01/05	98	21.58	62	21.71	21.60	36	4,125	0.87%
2021/01/04	17	22.28	29	22.35	22.15	-12	4,051	-0.30%
2020/12/31	22	21.02	32	21.18	21.10	-10	3,746	-0.27%
2020/12/30	56	20.73	26	20.84	20.75	30	3,693	0.81%
2020/12/29	82	21.55	32	21.16	21.25	50	3,641	1.37%
2020/12/28	0	0.00	86	21.50	21.70	-86	3,379	-2.54%
2020/12/25	12	20.20	14	20.39	20.40	-2	3,150	-0.06%
2020/12/24	1	20.30	2	19.93	19.95	-1	3,096	-0.03%
2020/12/23	5	19.75	16	19.81	20.15	-11	3,071	-0.36%
2020/12/22	20	21.42	0	0.00	20.40	20	3,005	0.67%
2020/12/21	83	21.10	39	21.59	21.65	44	2,836	1.55%
2020/12/18	0	0.00	12	20.39	20.80	-12	2,502	-0.48%
2020/12/17	10	19.75	0	0.00	19.80	10	2,334	0.43%
2020/12/16	42	19.96	0	0.00	19.80	42	2,315	1.81%
2020/12/15	44	19.99	4	20.35	19.75	40	2,281	1.75%
2020/12/14	0	0.00	36	19.97	19.90	-36	2,219	-1.62%
2020/12/10	8	20.25	0	0.00	20.20	8	2,117	0.38%
2020/12/09	0	0.00	27	20.63	20.75	-27	2,056	-1.31%
2020/12/08	2	19.80	43	19.72	19.75	-41	1,788	-2.29%
2020/12/07	2	19.25	0	0.00	18.80	2	1,617	0.12%
2020/12/04	94	19.52	0	0.00	19.20	94	1,589	5.91%
2020/12/03	20	19.75	54	19.77	19.70	-34	1,583	-2.15%
2020/12/02	152	19.07	10	19.40	19.20	142	1,488	9.54%	大買/鉅額交易
2020/12/01	190	19.16	95	19.13	19.00	95	1,470	6.46%	大買/
2020/11/30	8	19.93	8	19.85	19.75	0	1,407	0.00%
2020/11/26	13	19.08	16	19.23	19.65	-3	1,113	-0.27%
2020/11/25	8	17.85	0	0.00	17.90	8	881	0.91%
2020/11/24	2	17.60	0	0.00	17.65	2	850	0.24%
2020/11/23	106	17.56	0	0.00	17.55	106	850	12.47%	大買/鉅額交易
2020/11/13	0	0.00	2	17.35	17.05	-2	836	-0.24%
2020/10/26	2	17.25	0	0.00	17.25	2	780	0.26%
2020/09/01	0	0.00	20	17.50	17.20	-20	751	-2.66%
2020/08/31	0	0.00	78	17.31	17.40	-78	761	-10.25%
2020/08/28	50	16.96	0	0.00	16.85	50	744	6.71%
2020/08/27	28	17.37	0	0.00	17.00	28	752	3.72%
2020/08/26	0	0.00	32	17.42	17.40	-32	742	-4.31%
2020/08/25	0	0.00	94	16.96	16.95	-94	699	-13.44%
2020/08/21	84	16.63	2	16.60	16.65	82	694	11.81%
2020/08/20	0	0.00	39	16.80	16.35	-39	690	-5.65%
2020/08/19	4	17.15	28	17.29	17.05	-24	676	-3.55%
2020/08/18	10	16.81	45	16.99	16.95	-35	651	-5.37%
2020/08/17	59	16.78	14	17.15	17.05	45	644	6.98%
2020/08/14	0	0.00	14	16.51	16.55	-14	601	-2.33%
2020/08/13	22	16.22	0	0.00	16.20	22	586	3.75%
2020/08/12	28	16.20	0	0.00	16.15	28	584	4.79%
2020/08/10	0	0.00	20	15.95	16.15	-20	574	-3.48%
2020/07/29	2	15.30	0	0.00	15.25	2	626	0.32%
2020/07/28	3	15.15	0	0.00	15.20	3	633	0.47%
2020/07/22	3	15.85	0	0.00	15.85	3	654	0.46%
2020/07/21	10	16.00	0	0.00	16.00	10	645	1.55%
2020/07/09	30	16.39	0	0.00	16.25	30	667	4.50%
2020/07/07	7	16.40	0	0.00	16.45	7	664	1.05%
2020/07/06	4	16.40	0	0.00	16.45	4	670	0.60%
2020/07/02	29	16.85	5	16.95	17.00	24	646	3.71%
2020/06/22	5	16.80	0	0.00	16.80	5	651	0.77%
2020/06/09	0	0.00	5	16.80	16.70	-5	664	-0.75%
2020/06/08	0	0.00	1	16.80	16.80	-1	672	-0.15%
2020/06/05	0	0.00	4	16.71	16.60	-4	658	-0.61%
2020/06/04	1	16.30	8	16.41	16.30	-7	644	-1.09%
2020/06/03	18	16.28	0	0.00	16.30	18	643	2.80%
2020/05/29	0	0.00	5	15.85	15.85	-5	629	-0.79%
2020/05/28	5	15.75	5	16.05	15.75	0	629	0.00%
2020/05/27	0	0.00	4	15.90	15.90	-4	636	-0.63%
2020/05/26	0	0.00	20	15.84	15.85	-20	638	-3.13%
2020/05/21	0	0.00	15	15.88	15.90	-15	633	-2.37%
2020/05/20	5	15.65	0	0.00	15.70	5	630	0.79%
2020/05/13	3	15.25	0	0.00	15.30	3	613	0.49%
2020/05/12	2	15.50	0	0.00	15.55	2	601	0.33%
2020/05/11	0	0.00	13	15.85	15.75	-13	588	-2.21%
2020/05/08	0	0.00	10	15.80	15.70	-10	576	-1.74%
2020/05/07	0	0.00	24	15.74	15.80	-24	582	-4.12%
2020/05/06	0	0.00	10	15.86	15.80	-10	584	-1.71%
2020/05/04	62	15.77	0	0.00	15.70	62	571	10.84%
2020/04/30	0	0.00	11	16.06	16.10	-11	571	-1.93%
2020/04/29	0	0.00	14	15.65	15.75	-14	574	-2.44%
2020/04/28	12	15.30	0	0.00	15.45	12	569	2.11%
2020/04/27	17	15.26	0	0.00	15.25	17	576	2.95%
2020/04/23	5	15.00	0	0.00	15.05	5	569	0.88%
2020/04/16	15	15.20	0	0.00	15.20	15	522	2.87%
2020/04/15	10	15.30	0	0.00	15.35	10	515	1.94%
2020/03/27	0	0.00	3	13.65	13.65	-3	465	-0.64%
2020/03/26	3	13.35	0	0.00	13.55	3	464	0.65%
2020/03/16	0	0.00	2	13.55	13.50	-2	417	-0.48%
2020/02/11	1	16.65	0	0.00	16.65	1	364	0.27%
2020/01/30	1	16.80	0	0.00	16.75	1	354	0.28%
2020/01/02	3	17.85	0	0.00	17.85	3	374	0.80%
2019/12/24	2	17.70	0	0.00	17.70	2	431	0.46%
2019/12/16	3	17.85	0	0.00	17.75	3	473	0.63%
2019/11/15	0	0.00	10	18.10	18.05	-10	652	-1.53%
2019/11/11	0	0.00	22	17.71	17.75	-22	703	-3.13%
2019/11/04	0	0.00	10	18.20	18.25	-10	750	-1.33%
2019/11/01	0	0.00	5	18.50	18.30	-5	773	-0.65%
2019/10/30	0	0.00	17	18.67	18.75	-17	785	-2.17%
2019/10/29	0	0.00	5	18.65	18.65	-5	799	-0.63%
2019/10/28	0	0.00	10	18.75	18.75	-10	822	-1.22%
2019/10/22	0	0.00	8	18.80	18.85	-8	945	-0.85%
2019/10/21	0	0.00	22	18.70	18.75	-22	986	-2.23%
2019/10/14	0	0.00	8	19.10	19.10	-8	1,257	-0.64%
2019/10/09	0	0.00	26	18.85	18.80	-26	1,268	-2.05%
2019/10/08	20	18.95	0	0.00	18.95	20	1,285	1.56%
2019/10/07	0	0.00	26	19.03	19.15	-26	1,302	-2.00%
2019/10/04	18	18.83	14	19.00	18.75	4	1,313	0.30%
2019/10/03	1	18.75	0	0.00	18.90	1	1,316	0.08%
2019/10/02	1	18.80	0	0.00	18.80	1	1,328	0.08%
2019/09/26	0	0.00	1	19.45	19.45	-1	1,358	-0.07%
2019/09/25	0	0.00	2	19.60	19.75	-2	1,362	-0.15%
2019/09/24	0	0.00	3	19.52	19.50	-3	1,366	-0.22%
2019/09/23	3	19.65	97	19.52	19.40	-94	1,387	-6.77%
2019/09/20	4	19.65	0	0.00	19.65	4	1,447	0.28%
2019/09/19	0	0.00	26	20.10	20.05	-26	1,463	-1.78%
2019/09/18	0	0.00	3	20.48	20.50	-3	1,451	-0.21%
2019/09/16	0	0.00	1	20.30	20.35	-1	1,459	-0.07%
2019/09/12	0	0.00	4	19.95	20.00	-4	1,455	-0.27%
2019/09/10	1	20.25	0	0.00	20.05	1	1,451	0.07%
2019/09/06	5	20.35	12	20.20	20.20	-7	1,465	-0.48%
2019/09/05	12	20.91	0	0.00	20.75	12	1,460	0.82%
2019/09/04	5	20.85	1	21.05	20.95	4	1,457	0.27%
2019/09/02	0	0.00	1	20.85	20.75	-1	1,447	-0.07%
2019/08/30	0	0.00	6	20.40	20.35	-6	1,445	-0.42%
2019/08/29	0	0.00	5	20.25	20.35	-5	1,441	-0.35%
2019/08/28	0	0.00	31	19.38	19.45	-31	1,419	-2.18%
2019/08/27	3	19.30	0	0.00	19.20	3	1,433	0.21%
2019/08/26	0	0.00	10	19.33	19.25	-10	1,441	-0.69%
2019/08/22	0	0.00	11	19.55	19.45	-11	1,452	-0.76%
2019/08/20	0	0.00	1	21.15	21.00	-1	1,429	-0.07%
2019/08/15	1	20.45	0	0.00	20.30	1	1,412	0.07%
2019/08/14	15	20.85	0	0.00	20.70	15	1,441	1.04%
2019/08/13	13	20.59	0	0.00	20.55	13	1,431	0.91%
2019/08/12	0	0.00	12	21.13	21.25	-12	1,413	-0.85%
2019/08/08	8	20.80	0	0.00	20.75	8	1,415	0.57%
2019/08/07	12	20.93	0	0.00	20.85	12	1,422	0.84%
2019/08/06	5	21.01	4	21.20	21.10	1	1,417	0.07%
2019/08/05	20	21.60	0	0.00	21.45	20	1,409	1.42%
2019/08/02	0	0.00	18	22.12	22.15	-18	1,398	-1.29%
2019/08/01	20	22.33	6	22.40	22.50	14	1,406	1.00%
2019/07/31	0	0.00	8	22.55	22.45	-8	1,412	-0.57%
2019/07/30	52	22.35	0	0.00	22.30	52	1,470	3.54%
2019/07/29	0	0.00	26	22.65	22.70	-26	1,494	-1.74%
2019/07/26	20	22.50	70	22.56	22.35	-50	1,515	-3.30%
2019/07/25	63	22.65	0	0.00	22.70	63	1,514	4.16%
2019/07/24	15	23.40	0	0.00	23.00	15	1,528	0.98%
2019/07/23	5	23.15	25	23.34	23.75	-20	1,536	-1.30%
2019/07/22	0	0.00	61	23.65	23.70	-61	1,505	-4.05%
2019/07/19	0	0.00	7	22.65	22.95	-7	1,445	-0.48%
2019/07/18	11	22.24	0	0.00	21.95	11	1,396	0.79%
2019/07/15	27	21.15	0	0.00	21.25	27	1,254	2.15%
2019/07/10	0	0.00	6	20.85	20.95	-6	1,234	-0.49%
2019/07/08	8	20.80	0	0.00	20.60	8	1,222	0.65%
2019/07/05	28	20.65	0	0.00	20.75	28	1,210	2.31%
2019/07/03	0	0.00	1	20.05	20.10	-1	1,163	-0.09%
2019/07/02	0	0.00	3	20.00	20.05	-3	1,158	-0.26%
2019/06/28	12	19.79	0	0.00	19.55	12	1,142	1.05%
2019/06/27	103	20.04	0	0.00	19.95	103	1,127	9.14%	大買/鉅額交易
2019/06/24	11	19.70	0	0.00	19.65	11	1,068	1.03%
2019/06/04	1	19.45	0	0.00	19.45	1	1,031	0.10%
2019/05/28	2	19.65	0	0.00	19.65	2	994	0.20%
2019/05/24	1	19.70	0	0.00	19.55	1	996	0.10%
2019/05/10	0	0.00	3	18.35	18.45	-3	954	-0.31%
2019/04/26	0	0.00	2	18.35	18.40	-2	720	-0.28%
2019/03/29	0	0.00	4	18.23	18.20	-4	739	-0.54%
2019/03/28	5	18.30	0	0.00	18.35	5	727	0.69%
2019/03/27	0	0.00	3	17.80	17.85	-3	714	-0.42%
2019/03/25	2	17.80	0	0.00	17.75	2	775	0.26%
2019/03/22	0	0.00	3	17.90	17.90	-3	833	-0.36%
2019/03/21	0	0.00	5	17.93	17.95	-5	832	-0.60%
2019/03/18	0	0.00	2	18.05	18.10	-2	848	-0.24%
2019/03/15	0	0.00	4	17.78	17.85	-4	852	-0.47%
2019/03/11	0	0.00	1	17.70	17.70	-1	914	-0.11%
2019/02/26	2	18.00	0	0.00	18.00	2	1,166	0.17%
2018/12/26	0	0.00	1	18.95	18.85	-1	3,331	-0.03%
2018/12/25	1	19.00	0	0.00	19.05	1	3,445	0.03%
2018/12/22	1	19.75	0	0.00	19.70	1	3,529	0.03%
2018/12/21	4	19.73	0	0.00	19.60	4	3,596	0.11%
2018/12/17	1	20.40	1	20.10	20.35	0	3,707	0.00%
2018/12/14	1	19.65	1	19.60	19.65	0	3,655	0.00%
2018/12/12	0	0.00	2	19.65	19.65	-2	3,677	-0.05%
2018/12/06	0	0.00	1	19.60	19.35	-1	3,691	-0.03%
2018/12/04	0	0.00	5	20.00	19.75	-5	3,693	-0.14%
2018/12/03	2	20.25	0	0.00	20.25	2	3,685	0.05%
2018/11/30	0	0.00	3	19.75	19.80	-3	3,647	-0.08%
2018/11/28	0	0.00	1	19.85	19.75	-1	3,633	-0.03%
2018/11/27	5	19.00	0	0.00	19.00	5	3,563	0.14%
2018/11/20	2	19.15	1	19.20	19.10	1	3,529	0.03%
2018/11/16	6	19.03	1	19.00	19.35	5	3,673	0.14%
2018/11/15	0	0.00	5	18.60	18.60	-5	3,628	-0.14%
2018/11/14	5	18.25	0	0.00	18.35	5	3,574	0.14%
2018/11/13	1	18.00	0	0.00	18.20	1	3,569	0.03%
2018/11/09	6	18.58	0	0.00	18.05	6	3,556	0.17%
2018/11/08	1	19.15	0	0.00	19.25	1	3,533	0.03%
2018/10/26	5	20.30	5	20.00	20.10	0	3,525	0.00%
2018/10/25	5	20.60	0	0.00	20.70	5	3,489	0.14%
2018/10/24	10	21.63	0	0.00	21.30	10	3,446	0.29%
2018/10/23	0	0.00	2	22.35	22.40	-2	3,474	-0.06%
2018/10/18	0	0.00	1	23.20	23.20	-1	3,458	-0.03%
2018/10/17	11	22.81	5	22.70	22.70	6	3,434	0.17%
2018/10/16	12	22.51	10	22.50	22.65	2	3,311	0.06%
2018/10/15	0	0.00	1	22.15	23.00	-1	3,053	-0.03%
2018/10/12	0	0.00	1	20.75	20.95	-1	2,696	-0.04%
2018/10/11	2	20.55	0	0.00	20.45	2	2,621	0.08%
2018/10/09	7	20.87	0	0.00	21.30	7	2,591	0.27%
2018/10/08	4	20.50	1	20.95	21.05	3	2,512	0.12%
2018/10/05	10	20.60	0	0.00	20.00	10	2,423	0.41%
2018/10/03	10	21.00	5	20.90	21.00	5	2,309	0.22%
2018/10/02	10	20.20	0	0.00	20.35	10	2,188	0.46%
2018/09/28	0	0.00	1	19.70	19.80	-1	2,085	-0.05%
2018/09/27	5	19.81	0	0.00	19.95	5	2,015	0.25%
2018/09/26	1	19.20	0	0.00	19.20	1	1,915	0.05%
2018/09/17	0	0.00	0	18.00	17.90	0	1,772	0.00%
2018/09/12	1	17.90	0	0.00	18.10	1	1,754	0.06%
2018/08/29	0	0.00	1	18.70	18.65	-1	1,710	-0.06%
2018/08/28	1	18.80	1	18.90	18.85	0	1,702	0.00%
2018/08/27	0	0.00	18	19.60	19.65	-18	1,668	-1.08%
2018/08/24	0	0.00	82	20.14	19.40	-82	1,635	-5.01%
2018/08/23	0	0.00	2	20.93	20.15	-2	1,591	-0.13%
2018/08/20	2	19.38	0	0.00	19.30	2	1,370	0.15%
2018/08/17	1	19.65	0	0.00	19.65	1	1,359	0.07%
2018/08/15	101	19.80	0	0.00	19.60	101	1,330	7.59%	大買/鉅額交易
2018/08/08	0	0.00	2	19.70	19.90	-2	1,217	-0.16%
2018/08/07	0	0.00	1	19.90	19.90	-1	1,204	-0.08%
2018/08/06	2	20.00	1	19.75	20.25	1	1,172	0.09%
2018/07/24	0	0.00	1	18.70	18.75	-1	843	-0.12%
2018/07/18	1	17.65	0	0.00	17.45	1	780	0.13%
2018/07/02	1	16.65	0	0.00	16.70	1	753	0.13%
2018/06/28	1	16.30	0	0.00	16.35	1	771	0.13%
2018/06/27	3	16.55	0	0.00	16.55	3	773	0.39%
2018/06/21	2	16.75	0	0.00	16.75	2	774	0.26%
2018/06/11	11	17.90	0	0.00	17.70	11	771	1.43%
2018/05/10	0	0.00	1	17.35	17.30	-1	720	-0.14%
2018/04/13	0	0.00	1	16.20	16.20	-1	554	-0.18%
2018/04/11	0	0.00	1	16.10	16.05	-1	553	-0.18%
2018/04/09	3	15.85	0	0.00	15.60	3	564	0.53%
2018/03/31	2	15.75	0	0.00	15.70	2	582	0.34%
2018/03/12	0	0.00	5	15.70	15.70	-5	732	-0.68%
2018/02/09	1	14.60	0	0.00	14.55	1	1,185	0.08%
2018/01/05	1	16.65	0	0.00	16.80	1	1,181	0.08%