台航 (2617)-新光券商分點個股進出

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
470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－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/21	11.2	36.42	10	36.21	36.30	1.2	3,624	0.03%
2024/05/20	38.4	37.05	10.3	36.87	36.70	28.1	3,832	0.73%
2024/05/17	6.6	37.17	0.3	36.90	36.90	6.3	3,841	0.17%
2024/05/16	29.3	37.39	36	37.30	37.55	-6.7	3,812	-0.18%
2024/05/15	137.3	37.40	16.2	37.47	37.15	121.1	3,768	3.21%	大買/鉅額交易
2024/05/14	73.3	38.31	110.2	38.25	38.30	-36.9	3,678	-1.00%	大賣/
2024/05/13	353.4	38.80	152.7	38.93	37.80	200.8	3,518	5.71%	大買/大賣/鉅額交易
2024/05/10	472.7	37.21	108.2	37.93	38.25	364.5	3,075	11.85%	大買/大賣/鉅額交易
2024/05/09	36.9	37.01	20	37.00	37.05	16.9	2,865	0.59%
2024/05/08	86.6	38.03	128.7	38.75	36.65	-42.1	2,786	-1.51%	大賣/
2024/05/07	11	36.30	27.3	36.14	36.25	-16.3	2,475	-0.66%
2024/05/06	16.3	35.77	8	35.99	35.70	8.3	2,460	0.34%
2024/05/03	12.2	36.41	7.3	36.45	36.00	4.9	2,426	0.20%
2024/05/02	40.1	36.58	11	36.97	36.35	29.1	2,388	1.22%
2024/04/30	20.4	37.08	67.8	37.20	37.20	-47.4	2,293	-2.07%
2024/04/29	30.6	36.93	30.6	37.04	36.80	-0.1	2,212	0.00%
2024/04/26	6	36.06	15.7	35.93	36.20	-9.7	2,124	-0.46%
2024/04/25	27.2	35.35	13.3	35.45	35.30	13.9	2,063	0.67%
2024/04/24	17	35.19	16	35.16	35.25	1	2,050	0.05%
2024/04/23	1	34.80	1.1	34.70	35.10	-0.1	2,053	0.00%
2024/04/22	3.4	35.22	8.5	35.26	34.80	-5.1	2,062	-0.25%
2024/04/19	13.7	34.56	32.9	34.71	34.70	-19.2	2,033	-0.94%
2024/04/18	6	34.26	1	34.20	34.25	5	1,998	0.25%
2024/04/17	1.1	34.07	0	0.00	34.25	1.1	2,006	0.05%
2024/04/16	8.4	34.58	15	34.27	34.00	-6.6	2,038	-0.32%
2024/04/15	6	35.35	8.4	35.37	35.25	-2.4	2,083	-0.12%
2024/04/12	15	35.11	10.2	35.17	35.15	4.8	2,110	0.23%
2024/04/11	8.1	35.06	16.3	34.94	34.95	-8.2	2,164	-0.38%
2024/04/10	5	34.88	22	35.00	34.75	-17	2,276	-0.75%
2024/04/09	7.3	34.83	6	34.83	34.80	1.3	2,300	0.05%
2024/04/08	34.3	34.13	8.5	34.46	34.35	25.8	2,324	1.11%
2024/04/03	2	34.50	3	34.53	34.50	-1	2,319	-0.04%
2024/04/02	8	34.43	0.1	34.45	34.45	7.9	2,331	0.34%
2024/04/01	0	0.00	6.4	34.68	34.70	-6.4	2,350	-0.27%
2024/03/29	8.1	34.34	1.3	34.37	34.40	6.8	2,377	0.29%
2024/03/28	4.1	34.68	3	34.95	34.50	1.1	2,432	0.04%
2024/03/27	3	34.57	1	34.95	34.90	2	2,479	0.08%
2024/03/26	7.5	34.79	5.2	34.46	34.50	2.3	2,569	0.09%
2024/03/25	9	35.14	15	35.14	35.15	-6	2,585	-0.23%
2024/03/22	11.5	34.75	9	34.79	34.85	2.5	2,630	0.10%
2024/03/21	15.1	35.14	7	35.17	35.15	8.1	2,763	0.29%
2024/03/20	14.5	35.29	4	35.35	35.15	10.5	2,774	0.38%
2024/03/19	17.3	35.52	10.2	35.48	35.65	7.1	2,816	0.25%
2024/03/18	6.2	34.79	14.2	34.81	34.90	-8.1	2,841	-0.28%
2024/03/15	30.2	35.32	54.2	35.29	35.00	-24	2,857	-0.84%
2024/03/14	28	36.23	9.8	36.27	36.15	18.2	2,858	0.64%
2024/03/13	8.1	35.91	15	36.11	36.00	-7	2,884	-0.24%
2024/03/12	34.9	36.15	37.3	36.14	36.25	-2.4	2,971	-0.08%
2024/03/11	17.1	35.57	10.2	35.57	35.70	6.9	3,085	0.22%
2024/03/08	7	34.82	5.2	35.00	35.20	1.8	3,765	0.05%
2024/03/07	3	34.92	6.4	34.97	35.00	-3.4	4,019	-0.09%
2024/03/06	3	35.23	19.2	35.38	35.25	-16.1	4,135	-0.39%
2024/03/05	0.1	35.45	15	35.48	35.55	-14.9	4,158	-0.36%
2024/03/04	24	35.08	40	35.35	35.50	-16	4,159	-0.38%
2024/03/01	14.1	35.25	14	35.18	35.35	0.1	4,255	0.00%
2024/02/29	32.2	35.61	26.4	35.60	35.45	5.8	4,256	0.14%
2024/02/27	23.2	35.04	27.2	34.86	34.60	-4	4,184	-0.10%
2024/02/26	30	35.48	23.2	35.38	35.20	6.8	4,109	0.17%
2024/02/23	35.3	35.33	25.4	35.28	35.05	9.9	4,054	0.24%
2024/02/22	35.4	35.49	56.8	35.38	35.50	-21.4	3,989	-0.54%
2024/02/21	199.8	34.77	188.1	34.77	34.75	11.8	3,847	0.31%	大買/大賣/
2024/02/20	4.6	33.07	21.5	33.17	33.00	-16.9	3,619	-0.47%
2024/02/19	6	32.63	14	32.62	32.70	-8	3,601	-0.22%
2024/02/16	3	32.13	3	32.13	32.20	0	3,606	0.00%
2024/02/15	2.1	31.72	0	0.00	31.95	2.1	3,611	0.06%
2024/02/05	3	31.67	0	0.00	31.50	3	3,612	0.08%
2024/02/02	2	31.98	0.1	32.05	31.95	1.9	3,602	0.05%
2024/02/01	8	32.36	5	32.55	32.30	3	3,601	0.08%
2024/01/31	2	32.10	3	32.12	32.35	-1	3,619	-0.03%
2024/01/30	0.1	32.10	0	0.00	32.15	0.1	3,625	0.00%
2024/01/29	4	32.45	19	32.39	32.50	-15	3,629	-0.41%
2024/01/26	9	32.30	3	32.20	32.10	6	3,627	0.17%
2024/01/25	1	32.20	5	32.29	32.20	-4	3,628	-0.11%
2024/01/24	2.2	32.30	3	32.35	32.25	-0.8	3,635	-0.02%
2024/01/23	11.1	32.16	1	32.15	32.15	10.1	3,650	0.28%
2024/01/22	6.8	32.14	4	32.28	32.30	2.8	3,645	0.08%
2024/01/19	3.8	32.11	6	32.05	32.10	-2.2	3,641	-0.06%
2024/01/18	3	31.43	2	31.70	31.75	1	3,628	0.03%
2024/01/17	1.1	31.36	5.1	31.40	31.40	-4	3,618	-0.11%
2024/01/16	2.3	31.67	1	31.50	31.55	1.3	3,607	0.04%
2024/01/15	8	32.05	2.2	32.11	32.05	5.9	3,589	0.16%
2024/01/12	1	31.90	1	32.25	31.80	0	3,603	0.00%
2024/01/11	0	31.95	0	0.00	31.90	0	3,608	0.00%
2024/01/10	6.2	32.00	0.1	32.06	31.90	6.1	3,623	0.17%
2024/01/09	46.7	33.11	10.2	33.05	32.65	36.5	3,590	1.02%
2024/01/08	14.1	34.25	3.2	34.37	34.20	10.9	3,515	0.31%
2024/01/05	8	34.31	20.5	34.67	34.80	-12.5	3,472	-0.36%
2024/01/04	55.4	34.59	94.8	34.31	34.35	-39.4	3,415	-1.15%
2024/01/03	17	33.61	7.1	33.54	33.60	9.9	3,315	0.30%
2024/01/02	30	33.73	20.1	33.56	33.40	9.9	3,299	0.30%
2023/12/29	2	32.90	1	33.00	33.00	1	3,257	0.03%
2023/12/28	6.7	33.01	7	33.23	32.95	-0.3	3,253	-0.01%
2023/12/27	6.6	33.34	4	33.48	33.20	2.6	3,245	0.08%
2023/12/26	8.1	33.43	18.3	33.34	33.45	-10.2	3,237	-0.32%
2023/12/25	29	33.06	25.2	32.89	32.70	3.8	3,211	0.12%
2023/12/22	27.5	33.82	31.2	33.80	33.95	-3.7	3,163	-0.12%
2023/12/21	45.2	34.18	37	34.08	34.25	8.2	3,115	0.26%
2023/12/20	5	33.36	28	33.38	33.55	-23	3,018	-0.76%
2023/12/19	31	33.05	13	33.07	33.10	18	3,008	0.60%
2023/12/18	210.1	33.95	185.7	33.04	33.50	24.5	3,000	0.82%	大買/大賣/
2023/12/15	14	32.71	27	32.75	32.55	-13	2,974	-0.44%
2023/12/14	30.6	32.54	3	32.50	32.45	27.6	3,010	0.92%
2023/12/13	33	33.33	15	33.43	33.10	18	2,998	0.60%
2023/12/12	7.2	33.31	7	33.14	33.15	0.2	3,037	0.01%
2023/12/11	10.5	33.28	11.2	33.18	33.20	-0.7	3,034	-0.02%
2023/12/08	20.2	33.91	23	33.69	33.65	-2.8	2,985	-0.09%
2023/12/07	41.9	33.93	103.1	34.06	33.95	-61.1	2,922	-2.09%	大賣/
2023/12/06	67.4	35.00	119.7	35.18	35.50	-52.3	2,807	-1.86%	大賣/
2023/12/05	556.3	36.80	525.3	37.14	36.05	31	2,630	1.18%	大買/大賣/
2023/12/04	145.1	33.81	122.2	34.20	35.35	22.9	1,913	1.20%	大買/大賣/
2023/12/01	53.8	32.23	119.9	32.24	32.15	-66.2	1,618	-4.09%	大賣/
2023/11/30	24	31.67	43.1	31.41	31.30	-19.1	1,476	-1.29%
2023/11/29	36.1	30.96	25.1	30.89	30.85	10.9	1,438	0.76%
2023/11/28	42.2	31.16	62.2	31.22	31.00	-20	1,408	-1.42%
2023/11/27	33.2	30.51	35.1	30.17	29.90	-1.9	1,276	-0.15%
2023/11/24	0	29.70	19.2	29.58	29.70	-19.2	1,243	-1.54%
2023/11/23	0	29.50	0.1	29.25	29.40	-0.1	1,239	0.00%
2023/11/22	0.1	29.38	1	29.25	29.25	-0.9	1,248	-0.07%
2023/11/21	3	29.62	3	29.73	29.50	0	1,250	0.00%
2023/11/20	0	29.55	1	29.55	29.60	-1	1,261	-0.08%
2023/11/17	1	29.55	5	29.62	29.50	-4	1,292	-0.31%
2023/11/16	0	29.50	3	29.45	29.40	-3	1,324	-0.23%
2023/11/15	2	29.20	6.2	29.25	29.25	-4.2	1,383	-0.30%
2023/11/14	2.4	29.03	11.2	29.09	28.90	-8.9	1,580	-0.56%
2023/11/13	1.2	29.04	4	29.10	29.00	-2.8	1,614	-0.17%
2023/11/10	0	28.81	5	28.77	28.80	-5	1,608	-0.31%
2023/11/09	0	28.75	5	28.79	28.65	-5	1,614	-0.31%
2023/11/08	15	28.73	7.8	28.66	28.60	7.2	1,620	0.44%
2023/11/07	3	28.43	2	28.25	28.50	1	1,595	0.06%
2023/11/06	3.2	28.37	0	0.00	28.70	3.2	1,597	0.20%
2023/11/03	0	0.00	6	28.19	28.50	-6	1,606	-0.37%
2023/11/02	1	27.40	0	0.00	27.50	1	1,596	0.06%
2023/11/01	7	27.26	0	0.00	27.20	7	1,598	0.44%
2023/10/31	93	27.69	6	27.72	27.40	87	1,594	5.46%
2023/10/30	0.1	28.15	0	0.00	28.30	0.1	1,591	0.01%
2023/10/27	2.1	28.31	2	28.55	28.30	0.1	1,596	0.01%
2023/10/25	2	28.20	0	0.00	28.50	2	1,626	0.12%
2023/10/24	2	28.00	2	28.30	28.35	0	1,639	0.00%
2023/10/23	15	28.36	11.2	28.53	28.30	3.8	1,640	0.23%
2023/10/20	94	28.55	3	28.85	28.90	91	1,652	5.51%
2023/10/19	13	29.43	8.8	29.35	29.25	4.2	1,652	0.25%
2023/10/18	7	28.93	8	28.60	28.85	-1	1,638	-0.06%
2023/10/17	49	28.61	3	28.70	28.55	46	1,625	2.83%
2023/10/16	0	0.00	2	28.73	28.80	-2	1,667	-0.12%
2023/10/13	0	0.00	1	29.00	29.00	-1	1,693	-0.06%
2023/10/12	13	29.00	7	28.91	29.10	6	1,705	0.35%
2023/10/11	0	0.00	24	29.37	29.20	-24	1,709	-1.40%
2023/10/06	9.5	29.21	22.3	29.25	29.10	-12.8	1,712	-0.75%
2023/10/05	1	28.55	31	28.63	28.55	-30	1,726	-1.74%
2023/10/04	7.1	28.76	11	28.55	28.50	-3.9	1,743	-0.23%
2023/10/03	54	28.72	1	28.85	28.65	53	1,768	3.00%
2023/10/02	85	28.86	1.4	28.80	28.95	83.7	1,771	4.72%
2023/09/28	0	0.00	2	29.45	29.35	-2	1,771	-0.11%
2023/09/27	26.2	29.34	22	29.29	29.20	4.2	1,793	0.23%
2023/09/26	24.1	29.05	0	0.00	29.05	24.1	1,823	1.32%
2023/09/25	4	29.50	1	29.65	29.45	3	1,871	0.16%
2023/09/22	60.1	29.68	6.1	29.63	29.60	54	1,873	2.88%
2023/09/21	56	30.40	5.2	30.55	30.20	50.9	1,862	2.73%
2023/09/20	50.2	31.15	68.3	31.06	30.70	-18.1	1,819	-0.99%
2023/09/19	20.1	30.49	29	30.57	30.10	-9	1,699	-0.53%
2023/09/18	13.3	29.57	65.1	29.92	30.00	-51.8	1,641	-3.16%
2023/09/15	66.4	29.68	80.8	29.57	29.60	-14.4	1,605	-0.90%
2023/09/14	16	28.71	19	28.55	28.65	-3	1,524	-0.20%
2023/09/13	0	0.00	0	27.80	27.75	0	1,504	0.00%
2023/09/11	3	27.75	2	27.78	27.70	1	1,536	0.07%
2023/09/08	1	28.30	2	28.30	27.90	-1	1,555	-0.06%
2023/09/07	8	28.04	5	28.05	27.85	3	1,555	0.19%
2023/09/06	4	28.33	8	28.24	28.10	-4	1,558	-0.26%
2023/09/05	1	28.40	0	0.00	28.40	1	1,576	0.06%
2023/09/04	0	28.60	2	28.53	28.50	-2	1,593	-0.12%
2023/09/01	1	28.25	0	0.00	28.25	1	1,607	0.06%
2023/08/31	12	28.33	1	28.50	28.30	11	1,612	0.68%
2023/08/30	8	28.49	2	28.53	28.35	6	1,616	0.37%
2023/08/29	8	28.26	0	0.00	28.25	8	1,618	0.49%
2023/08/28	10.1	28.06	2	28.25	27.90	8.1	1,626	0.50%
2023/08/25	3.6	28.44	6	28.50	28.35	-2.4	1,620	-0.15%
2023/08/24	7.1	28.72	14	28.61	28.55	-6.9	1,615	-0.43%
2023/08/23	15	29.16	4	29.10	28.95	11	1,600	0.69%
2023/08/22	16.4	29.33	6	29.01	29.25	10.4	1,598	0.65%
2023/08/21	18.6	29.24	62	29.65	29.10	-43.4	1,570	-2.76%
2023/08/18	161	30.32	173.9	30.57	30.50	-12.9	1,499	-0.86%	大買/大賣/
2023/08/17	3	28.18	8.3	27.80	28.10	-5.3	1,287	-0.41%
2023/08/16	1	26.90	3	27.00	26.90	-2	1,242	-0.16%
2023/08/15	0	26.80	15.2	26.71	26.85	-15.2	1,240	-1.22%
2023/08/14	8.1	26.45	18	26.33	26.30	-9.9	1,231	-0.80%
2023/08/11	0	26.90	4	27.13	26.85	-4	1,222	-0.33%
2023/08/10	5.3	26.68	7	26.73	26.80	-1.7	1,223	-0.14%
2023/08/09	7	26.92	1	26.90	26.85	6	1,211	0.50%
2023/08/08	0	27.50	15	27.30	27.25	-15	1,191	-1.26%
2023/08/07	3	27.47	2	27.30	27.50	1	1,189	0.09%
2023/08/04	0	27.35	3	27.20	27.25	-3	1,192	-0.25%
2023/08/02	0	27.49	0	0.00	27.25	0	1,199	0.00%
2023/08/01	3	27.75	3	27.70	27.60	0	1,186	0.00%
2023/07/31	4.6	27.56	5	27.55	27.55	-0.4	1,183	-0.04%
2023/07/28	17	28.31	8.1	28.30	28.05	8.9	1,198	0.74%
2023/07/27	6	27.68	10.1	27.63	27.70	-4.1	1,187	-0.34%
2023/07/26	5.2	27.21	7	27.18	27.10	-1.8	1,178	-0.16%
2023/07/25	10.1	26.97	7	27.11	27.05	3.1	1,174	0.27%
2023/07/24	20.3	27.41	8.8	27.49	27.30	11.5	1,159	0.99%
2023/07/21	5	28.15	0	0.00	28.15	5	1,150	0.44%
2023/07/20	18.8	28.29	10	28.40	28.40	8.8	1,151	0.77%
2023/07/19	18.1	30.68	149.6	30.71	30.55	-131.5	1,140	-11.54%	大賣/鉅額交易
2023/07/18	10	30.79	15	30.75	30.70	-5	1,114	-0.45%
2023/07/17	26.5	30.79	27.7	30.80	30.80	-1.2	1,092	-0.11%
2023/07/14	6	30.61	5	30.71	30.65	1	1,082	0.09%
2023/07/13	9.3	30.60	1	30.60	30.50	8.3	1,086	0.76%
2023/07/12	42.3	31.17	4.2	30.67	30.70	38	1,077	3.53%
2023/07/11	12	31.29	1	31.20	31.20	11	1,057	1.04%
2023/07/10	111	31.14	6	31.33	31.20	105	1,056	9.94%	大買/鉅額交易
2023/07/07	9	31.26	15	31.20	31.20	-6	1,031	-0.58%
2023/07/06	2	31.65	1.1	31.53	31.60	0.9	1,029	0.08%
2023/07/05	3	31.75	22.1	31.78	31.70	-19.1	1,040	-1.84%
2023/07/04	31.3	31.85	1	31.80	31.65	30.3	1,049	2.88%
2023/07/03	28	31.58	42	31.52	31.75	-14	1,028	-1.36%
2023/06/30	2	30.45	13	30.40	30.50	-11	976	-1.13%
2023/06/29	4	30.00	0	0.00	30.05	4	972	0.41%
2023/06/28	0	0.00	1	30.30	30.25	-1	975	-0.10%
2023/06/27	1	30.45	12.3	30.42	30.45	-11.3	988	-1.14%
2023/06/26	3	30.52	14	30.50	30.45	-11	1,006	-1.09%
2023/06/21	1	30.40	0	0.00	30.45	1	1,021	0.10%
2023/06/20	3	30.53	5	30.55	30.50	-2	1,084	-0.18%
2023/06/19	2	30.75	14.8	30.71	30.60	-12.8	1,098	-1.16%
2023/06/16	7.3	31.29	10	31.22	31.05	-2.7	1,104	-0.25%
2023/06/15	8	31.08	18.4	31.11	31.10	-10.4	1,102	-0.94%
2023/06/14	13	30.84	3	30.87	30.80	10	1,114	0.90%
2023/06/13	0	0.00	11	30.31	30.30	-11	1,135	-0.97%
2023/06/12	2.2	30.30	0.1	30.38	30.20	2.1	1,162	0.18%
2023/06/09	7	30.69	10.5	30.52	30.50	-3.5	1,203	-0.29%
2023/06/08	2	30.25	10	30.34	30.20	-8	1,226	-0.65%
2023/06/07	5.5	29.98	6.5	30.14	29.95	-1	1,316	-0.08%
2023/06/06	1	29.35	9.2	29.61	29.70	-8.2	1,393	-0.59%
2023/06/05	9	29.29	2	29.30	29.25	7	1,469	0.48%
2023/06/02	5	29.07	3	29.13	29.10	2	1,623	0.12%
2023/06/01	9.1	28.78	8	28.88	28.85	1.1	1,674	0.06%
2023/05/31	5	29.03	6	29.07	29.00	-1	1,749	-0.06%
2023/05/30	3	29.20	9	29.19	29.10	-6	1,857	-0.32%
2023/05/29	4	29.43	43	29.35	29.35	-39	1,955	-1.99%
2023/05/26	53.3	29.25	6	29.13	29.00	47.3	2,088	2.26%
2023/05/25	10	29.93	7	29.84	29.80	3	2,169	0.14%
2023/05/24	2	30.23	0	0.00	30.25	2	2,183	0.09%
2023/05/23	6	30.21	10	30.21	30.20	-4	2,200	-0.18%
2023/05/22	10	30.09	5	30.20	30.20	5	2,207	0.23%
2023/05/19	6	29.96	4	30.13	30.00	2	2,206	0.09%
2023/05/18	5	30.19	2	30.20	30.10	3	2,207	0.14%
2023/05/17	3	30.15	15	30.26	30.15	-12	2,206	-0.54%
2023/05/16	3.1	30.13	7	30.15	30.10	-3.9	2,206	-0.18%
2023/05/15	11.2	29.73	7	29.84	29.85	4.2	2,205	0.19%
2023/05/12	12.3	29.96	8	30.03	30.00	4.3	2,215	0.19%
2023/05/11	9	30.20	2	30.25	30.10	7	2,225	0.31%
2023/05/10	11	30.27	38	30.19	30.40	-27	2,223	-1.21%
2023/05/09	13	29.73	9.6	29.79	29.60	3.4	2,220	0.15%
2023/05/08	7	30.06	2	30.30	30.05	5	2,212	0.23%
2023/05/05	5	30.24	0	0.00	30.15	5	2,223	0.22%
2023/05/04	17	30.29	4	30.33	30.30	13	2,242	0.58%
2023/05/03	19.2	30.87	0	0.00	30.75	19.2	2,226	0.86%
2023/05/02	4	31.41	4	31.80	31.40	0	2,230	0.00%
2023/04/28	5	31.52	22	31.64	31.50	-17	2,234	-0.76%
2023/04/27	2	31.05	3	31.27	31.10	-1	2,241	-0.04%
2023/04/26	6	30.73	2.1	30.99	30.95	3.9	2,240	0.17%
2023/04/25	15.1	31.22	0	0.00	31.05	15.1	2,234	0.67%
2023/04/24	3	31.57	8	31.66	31.65	-5	2,230	-0.22%
2023/04/21	20.1	31.41	2	31.25	31.15	18.1	2,240	0.81%
2023/04/20	2.2	32.00	6	32.06	32.00	-3.8	2,227	-0.17%
2023/04/19	6	32.23	1.1	32.36	32.20	4.9	2,226	0.22%
2023/04/18	7	32.67	10.1	33.20	32.55	-3.1	2,229	-0.14%
2023/04/17	4	32.86	5	32.92	32.90	-1	2,239	-0.04%
2023/04/14	2	32.58	17	32.69	32.70	-15	2,246	-0.67%
2023/04/13	1.1	32.61	4	32.54	32.60	-2.9	2,242	-0.13%
2023/04/12	6	32.31	4	32.36	32.30	2	2,242	0.09%
2023/04/11	4	32.23	2	32.28	32.35	2	2,241	0.09%
2023/04/10	41	32.62	24	32.61	32.40	17	2,240	0.76%
2023/04/07	8.1	32.05	17	32.14	32.20	-8.9	2,218	-0.40%
2023/04/06	0	0.00	14.2	31.56	31.65	-14.2	2,199	-0.65%
2023/03/31	1	31.10	13	31.13	31.05	-12	2,197	-0.55%
2023/03/30	11.2	30.81	9	30.82	30.80	2.2	2,339	0.09%
2023/03/29	4	30.89	5	30.88	30.75	-1	2,367	-0.04%
2023/03/28	27	31.02	22	31.26	31.00	5	2,381	0.21%
2023/03/27	3.9	31.55	15	31.39	31.50	-11.1	2,422	-0.46%
2023/03/24	26.2	30.89	8	31.01	30.85	18.2	2,456	0.74%
2023/03/23	82.5	31.21	55	31.33	30.90	27.5	2,457	1.12%
2023/03/22	8	32.87	3	32.88	32.55	5	2,390	0.21%
2023/03/21	14	33.05	15	33.04	33.10	-1	2,383	-0.04%
2023/03/20	2.4	33.21	18	33.17	33.10	-15.7	2,379	-0.66%
2023/03/17	3	33.32	19	33.32	33.40	-16	2,379	-0.67%
2023/03/16	16	33.26	16	33.17	33.05	0	2,365	0.00%
2023/03/15	14	33.57	25.1	33.64	33.15	-11.1	2,335	-0.47%
2023/03/14	32	33.21	40	33.34	33.35	-8	2,310	-0.35%
2023/03/13	45.2	33.19	26	33.43	33.40	19.2	2,270	0.84%
2023/03/10	65.3	34.06	42.1	33.90	33.75	23.2	2,230	1.04%
2023/03/09	31.1	34.23	94	34.21	34.30	-62.9	2,144	-2.94%
2023/03/08	67	33.24	20.6	33.25	33.55	46.4	2,054	2.26%
2023/03/07	21.9	33.63	74.2	33.60	33.85	-52.3	1,981	-2.64%
2023/03/06	55	31.92	48	31.85	31.95	7	1,855	0.38%
2023/03/03	82.1	31.55	84	31.44	32.10	-1.9	1,825	-0.10%
2023/03/02	70.1	31.18	174	31.22	31.25	-104	1,743	-5.96%	大賣/鉅額交易
2023/03/01	20.2	29.73	25.5	30.00	29.85	-5.3	1,635	-0.32%
2023/02/24	68.2	29.82	76.2	29.83	30.00	-8	1,533	-0.52%
2023/02/23	64.4	29.04	94.5	28.89	28.85	-30.2	1,399	-2.16%
2023/02/22	5.1	27.70	15	27.77	27.80	-9.9	1,295	-0.77%
2023/02/21	5	27.22	5	27.53	27.55	0	1,271	0.00%
2023/02/20	1	27.05	1	27.15	27.15	0	1,267	0.00%
2023/02/17	1	27.05	0	0.00	26.95	1	1,270	0.08%
2023/02/16	7	27.08	0	0.00	27.10	7	1,288	0.54%
2023/02/15	2	27.00	0	0.00	27.05	2	1,307	0.15%
2023/02/14	4	26.91	5	27.15	27.15	-1	1,315	-0.08%
2023/02/13	3	26.67	3	26.70	26.80	0	1,320	0.00%
2023/02/10	4	27.08	0	0.00	26.95	4	1,352	0.30%
2023/02/09	0	0.00	3	27.25	27.20	-3	1,357	-0.22%
2023/02/08	2	27.05	0	0.00	27.10	2	1,358	0.15%
2023/02/07	4	26.93	0	0.00	26.95	4	1,357	0.29%
2023/02/06	2	27.05	2	27.20	27.05	0	1,362	0.00%
2023/02/03	6	27.32	29	27.41	27.20	-23	1,364	-1.69%
2023/02/02	6	27.12	30	27.25	27.30	-24	1,360	-1.77%
2023/02/01	0	0.00	4	26.75	26.80	-4	1,342	-0.30%
2023/01/31	1	26.45	16	26.45	26.45	-15	1,334	-1.12%
2023/01/30	2	26.20	10	26.28	26.25	-8	1,322	-0.60%
2023/01/17	12	26.10	28	26.21	26.15	-16	1,315	-1.22%
2023/01/16	1	25.95	2	26.05	26.00	-1	1,310	-0.08%
2023/01/13	3	26.02	2	25.98	25.95	1	1,311	0.08%
2023/01/12	15	26.10	12.1	25.99	26.05	2.9	1,327	0.22%
2023/01/11	4	26.24	7	26.29	26.25	-3	1,325	-0.22%
2023/01/10	4	25.94	4	26.09	25.90	0	1,317	0.00%
2023/01/09	1	25.75	2	25.85	25.90	-1	1,326	-0.07%
2023/01/06	10	25.81	2	25.80	25.85	8	1,332	0.60%
2023/01/05	17.1	25.99	2	25.95	25.85	15.1	1,355	1.11%
2023/01/04	16.1	26.35	0	0.00	26.15	16.1	1,337	1.20%
2023/01/03	4	26.66	1	26.75	26.70	3	1,330	0.23%
2022/12/30	6	26.78	13	26.90	26.90	-7	1,337	-0.52%
2022/12/29	1	26.30	0	0.00	26.30	1	1,340	0.07%
2022/12/28	3	26.33	4.3	26.27	26.35	-1.3	1,351	-0.10%
2022/12/27	18	26.59	18	26.62	26.55	0	1,363	0.00%
2022/12/26	9	26.86	10.2	26.83	26.70	-1.2	1,371	-0.09%
2022/12/23	9	27.06	20	27.04	27.25	-11	1,376	-0.80%
2022/12/22	127.2	28.01	83.1	27.82	27.60	44.2	1,373	3.22%	大買/
2022/12/21	2	26.80	18	27.15	27.00	-16	1,268	-1.26%
2022/12/20	13	26.93	16	26.62	26.50	-3	1,255	-0.24%
2022/12/19	54	27.14	12	26.97	26.65	42	1,267	3.31%
2022/12/16	10.1	27.00	7	27.26	27.30	3.1	1,276	0.24%
2022/12/15	3.2	26.51	24.5	26.74	26.90	-21.3	1,252	-1.70%
2022/12/14	17	26.32	2	26.35	26.30	15	1,301	1.15%
2022/12/13	0.2	26.85	7	26.72	26.65	-6.8	1,301	-0.52%
2022/12/12	4	26.53	1	26.50	26.35	3	1,320	0.23%
2022/12/09	0	0.00	2	26.48	26.65	-2	1,336	-0.15%
2022/12/08	2	26.00	5	26.29	26.25	-3	1,401	-0.21%
2022/12/07	7	25.69	0	0.00	25.65	7	1,414	0.49%
2022/12/06	4	25.81	0	26.35	25.85	4	1,411	0.28%
2022/12/05	11	26.51	9.1	26.51	26.40	1.9	1,422	0.13%
2022/12/02	1	26.55	16	26.66	26.50	-15	1,430	-1.05%
2022/12/01	2	26.70	16	26.82	26.70	-14	1,458	-0.96%
2022/11/30	9	26.28	4	26.40	26.45	5	1,440	0.35%
2022/11/29	2	26.00	6	26.17	26.25	-4	1,441	-0.28%
2022/11/28	3.1	26.12	7	26.26	26.00	-3.9	1,450	-0.27%
2022/11/25	12	25.88	19	25.81	25.80	-7	1,429	-0.49%
2022/11/24	10	25.46	1.6	25.41	25.50	8.4	1,415	0.59%
2022/11/23	5	25.20	5	25.25	25.20	0	1,417	0.00%
2022/11/22	2	24.95	5	25.03	24.95	-3	1,435	-0.21%
2022/11/21	5	25.05	1	25.15	24.90	4	1,440	0.28%
2022/11/18	5	25.30	0	0.00	25.10	5	1,443	0.35%
2022/11/16	12	25.78	16.1	25.79	25.50	-4.1	1,445	-0.28%
2022/11/15	37	25.63	9	25.63	25.60	28	1,442	1.94%
2022/11/14	2	25.35	29	25.56	25.65	-27	1,439	-1.88%
2022/11/11	33	25.39	0.1	25.30	25.15	32.9	1,440	2.28%
2022/11/10	6	24.98	6	25.20	25.00	0	1,427	0.00%
2022/11/09	9	25.08	4.3	25.02	25.05	4.7	1,430	0.33%
2022/11/08	21	25.17	22.3	25.05	25.00	-1.3	1,439	-0.09%
2022/11/07	11	24.03	13.1	24.38	24.50	-2.1	1,425	-0.14%
2022/11/04	1	23.65	7	23.66	23.70	-6	1,435	-0.42%
2022/11/03	20	23.10	2.8	23.17	23.25	17.2	1,479	1.16%
2022/11/02	3	23.30	2	23.55	23.25	1	1,484	0.07%
2022/11/01	6	23.17	4	23.10	23.15	2	1,479	0.14%
2022/10/31	3.5	23.38	0	0.00	23.25	3.5	1,477	0.24%
2022/10/28	17.1	23.66	5	24.15	23.50	12.1	1,476	0.82%
2022/10/27	2	23.80	3	24.12	24.15	-1	1,482	-0.07%
2022/10/26	0	0.00	2	24.15	23.85	-2	1,489	-0.13%
2022/10/25	3	24.02	2	24.23	24.00	1	1,496	0.07%
2022/10/24	0	0.00	4.1	24.39	24.25	-4.1	1,513	-0.27%
2022/10/21	1.1	23.65	3	23.75	23.60	-1.9	1,515	-0.12%
2022/10/20	12.1	23.67	11	23.75	23.85	1.1	1,527	0.07%
2022/10/19	0	0.00	2	24.35	24.35	-2	1,518	-0.13%
2022/10/18	5	24.30	13	24.42	24.35	-8	1,532	-0.52%
2022/10/17	4.3	23.31	3.5	23.69	23.85	0.8	1,563	0.05%
2022/10/14	6	24.11	14	24.32	24.40	-8	1,622	-0.49%
2022/10/13	17.4	24.05	0	0.00	23.60	17.4	1,626	1.07%
2022/10/12	4.1	24.78	1	24.95	24.85	3.1	1,622	0.19%
2022/10/11	1.1	25.43	1	25.15	25.20	0.1	1,624	0.01%
2022/10/07	2	26.40	1	26.40	26.15	1	1,626	0.06%
2022/10/06	12	26.23	4	26.31	26.30	8	1,638	0.49%
2022/10/05	5	26.34	10.1	26.42	26.40	-5.1	1,662	-0.31%
2022/10/04	5	25.87	14.1	26.00	26.05	-9.1	1,676	-0.54%
2022/10/03	3.1	25.20	5.1	25.25	25.25	-2	1,672	-0.12%
2022/09/30	16.2	24.52	6	24.53	24.70	10.2	1,681	0.61%
2022/09/29	5	25.13	15.2	25.15	24.85	-10.2	1,677	-0.61%
2022/09/28	22.2	25.16	24	25.51	24.55	-1.8	1,683	-0.11%
2022/09/27	25	26.50	7	26.39	26.45	18	1,662	1.08%
2022/09/26	22.4	26.95	19	26.88	26.65	3.4	1,662	0.21%
2022/09/23	33	28.48	32.2	28.78	28.25	0.8	1,662	0.05%
2022/09/22	5	28.04	13	27.97	27.90	-8	1,623	-0.49%
2022/09/21	15	28.17	24.1	28.32	28.15	-9.1	1,606	-0.57%
2022/09/20	0	0.00	6	27.45	27.50	-6	1,561	-0.38%
2022/09/19	12.2	27.44	1	27.35	27.10	11.2	1,615	0.69%
2022/09/16	3	28.05	9	28.35	28.50	-6	1,617	-0.37%
2022/09/15	22	28.07	63.3	28.35	28.40	-41.3	1,656	-2.49%
2022/09/14	26	26.92	21.1	26.99	27.35	4.9	1,641	0.30%
2022/09/13	5	26.65	22	26.68	26.60	-17	1,641	-1.04%
2022/09/12	13	26.43	12.1	26.38	26.45	0.9	1,712	0.05%
2022/09/08	43.2	25.79	6	26.02	25.85	37.2	1,736	2.14%
2022/09/07	46	26.06	6	25.99	25.95	40	1,769	2.26%
2022/09/06	4	26.13	2	26.38	26.10	2	1,757	0.11%
2022/09/05	0	0.00	2	26.10	26.20	-2	1,803	-0.11%
2022/09/02	4.1	26.39	5	26.42	26.20	-0.9	1,821	-0.05%
2022/09/01	4.1	26.77	3	26.98	26.80	1.1	1,814	0.06%
2022/08/31	17	27.13	11	27.18	27.15	6	1,827	0.33%
2022/08/30	4.1	27.42	3	27.40	27.40	1.1	1,827	0.06%
2022/08/29	11	27.52	3	27.45	27.45	8	1,827	0.44%
2022/08/26	5	28.87	2	28.93	28.90	3	1,844	0.16%
2022/08/24	2	28.70	6	28.25	28.25	-4	1,870	-0.21%
2022/08/23	3	28.58	0	0.00	28.60	3	1,895	0.16%
2022/08/22	3	28.82	1	28.95	28.80	2	1,950	0.10%
2022/08/19	7	29.46	2	29.40	29.40	5	1,985	0.25%
2022/08/18	8	29.60	14	29.52	29.65	-6	2,087	-0.29%
2022/08/17	32.5	29.40	3	29.62	29.40	29.5	2,142	1.38%
2022/08/16	6	29.49	19.1	29.59	29.20	-13.1	2,214	-0.59%
2022/08/15	21	29.37	15	29.61	29.70	6	2,284	0.26%
2022/08/12	6	29.32	7.1	29.47	29.60	-1.1	2,290	-0.05%
2022/08/11	12	29.31	14	29.10	29.05	-2	2,316	-0.09%
2022/08/10	25	28.82	17.2	28.79	29.10	7.8	2,309	0.34%
2022/08/09	0	0.00	12	27.66	27.80	-12	2,289	-0.52%
2022/08/08	7	27.45	3	27.50	27.55	4	2,319	0.17%
2022/08/04	2	27.05	7	27.10	27.20	-5	2,390	-0.21%
2022/08/03	3.1	27.75	13	28.08	27.70	-9.9	2,408	-0.41%
2022/08/02	1	27.95	0	0.00	28.05	1	2,468	0.04%
2022/08/01	10	28.50	10	28.64	28.65	0	2,518	0.00%
2022/07/29	5	28.75	4	28.86	28.75	1	2,563	0.04%
2022/07/28	1	28.65	3	28.70	28.55	-2	2,642	-0.08%
2022/07/27	2	28.70	2	28.80	28.75	0	2,804	0.00%
2022/07/26	0	0.00	2	28.25	28.30	-2	2,891	-0.07%
2022/07/25	4	28.00	8	28.32	28.30	-4	3,082	-0.13%
2022/07/22	12	28.50	40.1	28.57	28.55	-28.1	3,126	-0.90%
2022/07/21	56	28.17	50	28.23	28.00	6	3,129	0.19%
2022/07/20	1	27.60	1	27.50	27.40	0	3,133	0.00%
2022/07/19	12.4	27.09	26.1	27.10	27.20	-13.7	3,201	-0.43%
2022/07/18	3	26.32	4	26.48	26.30	-1	3,266	-0.03%
2022/07/15	22	26.22	2	26.70	26.10	20	3,442	0.58%
2022/07/14	2	26.20	24.1	26.47	26.70	-22.1	3,834	-0.58%
2022/07/13	10	27.85	36.1	27.98	27.95	-26.1	3,876	-0.67%
2022/07/12	19.1	27.51	17	27.44	27.20	2.1	3,878	0.05%
2022/07/11	23	28.80	9	28.84	28.85	14	3,917	0.36%
2022/07/08	18	29.11	17.1	29.11	29.00	0.9	3,931	0.02%
2022/07/07	1	27.75	17.2	28.11	28.30	-16.2	3,943	-0.41%
2022/07/06	4.1	28.25	6	28.28	28.05	-1.9	3,955	-0.05%
2022/07/05	4	28.41	19.1	28.21	28.25	-15.1	4,013	-0.38%
2022/07/04	2.1	27.52	11	27.68	27.50	-8.9	4,022	-0.22%
2022/07/01	28.3	27.51	30	28.20	27.05	-1.7	4,030	-0.04%
2022/06/30	7.1	29.20	5	30.00	28.80	2.1	4,026	0.05%
2022/06/29	22	30.23	0	0.00	30.05	22	4,032	0.55%
2022/06/28	23	30.58	13	30.67	30.95	10	4,031	0.25%
2022/06/27	35	30.58	45.1	30.66	31.15	-10.1	4,038	-0.25%
2022/06/24	7.1	29.07	9.1	29.11	29.05	-2.1	4,014	-0.05%
2022/06/23	40.3	27.90	117	28.29	28.25	-76.7	3,997	-1.92%	大賣/
2022/06/22	39.5	28.98	46	28.74	28.65	-6.5	3,961	-0.16%
2022/06/21	11.1	29.99	5.1	30.14	30.10	6	3,916	0.15%
2022/06/20	47.1	30.90	114	30.53	29.50	-66.9	3,901	-1.71%	大賣/
2022/06/17	14	32.75	70.3	32.77	32.60	-56.3	3,838	-1.47%
2022/06/16	25	33.79	34	34.08	33.30	-9	3,810	-0.24%
2022/06/15	22	34.26	4	34.50	34.00	18	3,793	0.48%
2022/06/14	48.2	34.31	33	34.43	34.45	15.2	3,818	0.40%
2022/06/13	11.6	35.30	2	35.40	34.95	9.6	3,855	0.25%
2022/06/10	9.4	36.22	23	36.08	36.35	-13.6	4,016	-0.34%
2022/06/09	31	36.66	2	36.80	36.80	29	4,105	0.71%
2022/06/08	3	37.50	18	37.55	37.35	-15	4,189	-0.36%
2022/06/07	10	37.23	1	37.20	37.35	9	4,563	0.20%
2022/06/06	45	37.46	34	37.73	37.15	11	4,673	0.24%
2022/06/02	6.3	37.33	0	0.00	37.35	6.3	4,711	0.13%
2022/06/01	1	37.20	5	37.50	37.30	-4	4,814	-0.08%
2022/05/31	44	37.32	34	37.26	37.15	10	4,948	0.20%
2022/05/30	32	37.86	25.3	37.84	37.85	6.7	5,023	0.13%
2022/05/27	9	37.68	12	37.68	37.75	-3	5,214	-0.06%
2022/05/26	36	37.63	73.1	37.66	37.80	-37.1	5,552	-0.67%
2022/05/25	27	36.53	66.2	36.68	36.90	-39.2	5,826	-0.67%
2022/05/24	95.3	36.35	71.1	36.35	36.15	24.2	5,823	0.42%
2022/05/23	29.1	35.69	62.1	35.68	35.70	-33.1	5,800	-0.57%
2022/05/20	26	34.53	34.1	34.44	34.30	-8.1	5,765	-0.14%
2022/05/19	45	33.63	8	33.59	33.85	37	5,912	0.63%
2022/05/18	6	34.68	14	34.83	34.65	-8	5,928	-0.13%
2022/05/17	13.3	34.58	12	34.81	34.45	1.3	5,920	0.02%
2022/05/16	22	34.80	23	34.98	35.15	-1	5,894	-0.02%
2022/05/13	10	35.52	27	35.54	35.20	-17	5,874	-0.29%
2022/05/12	43	35.89	36	35.99	35.00	7	5,865	0.12%
2022/05/11	22	36.17	17	36.49	36.05	5	5,827	0.09%
2022/05/10	60	36.63	30	36.69	36.45	30	5,829	0.51%
2022/05/09	69	37.00	25	36.91	36.40	44	5,782	0.76%
2022/05/06	51	37.69	35	37.87	37.80	16	5,754	0.28%
2022/05/05	85.4	38.04	95	37.99	38.15	-9.6	5,736	-0.17%
2022/05/04	113.6	38.25	143.3	38.24	37.95	-29.7	5,665	-0.52%	大買/大賣/
2022/05/03	89	36.59	54	36.64	36.95	35	5,519	0.63%
2022/04/29	75.2	37.89	177.3	37.90	37.75	-102.1	5,440	-1.88%	大賣/鉅額交易
2022/04/28	33	36.08	18	36.32	36.20	15	5,269	0.28%
2022/04/27	30	35.50	21	35.69	35.45	9	5,215	0.17%
2022/04/26	83	36.58	87	36.68	36.05	-4	5,199	-0.08%
2022/04/25	64.3	36.79	18	36.43	36.40	46.3	5,137	0.90%
2022/04/22	53.6	38.47	42	38.71	38.70	11.6	5,069	0.23%
2022/04/21	149.2	38.87	47.1	38.92	39.00	102.1	4,998	2.04%	大買/鉅額交易
2022/04/20	179	38.83	259.7	38.59	38.40	-80.7	4,826	-1.67%	大買/大賣/
2022/04/19	19	36.65	62	36.92	36.85	-43	4,454	-0.97%
2022/04/18	57.7	36.08	20	36.09	35.75	37.7	4,411	0.85%
2022/04/15	33.3	37.39	66	37.40	37.05	-32.7	4,384	-0.75%
2022/04/14	1	37.30	17	37.11	36.85	-16	4,347	-0.37%
2022/04/13	3	36.75	11	36.82	36.75	-8	4,339	-0.18%
2022/04/12	16.7	35.76	3	36.07	35.70	13.7	4,323	0.32%
2022/04/11	45	37.18	35.2	37.39	36.55	9.8	4,313	0.23%
2022/04/08	35	35.90	23	36.25	36.65	12	4,272	0.28%
2022/04/07	58.4	35.97	16	35.57	35.20	42.4	4,266	0.99%
2022/04/06	14	36.79	68	36.92	36.85	-54	4,259	-1.27%
2022/04/01	28	36.62	7	36.54	36.80	21	4,250	0.49%
2022/03/31	1	36.25	4	36.20	36.20	-3	4,237	-0.07%
2022/03/30	6.1	35.94	23	36.23	36.15	-16.9	4,257	-0.40%
2022/03/29	16	35.96	27	36.16	35.95	-11	4,255	-0.26%
2022/03/28	9	34.78	2	35.15	35.50	7	4,244	0.16%
2022/03/25	16	34.94	31	34.89	34.85	-15	4,305	-0.35%
2022/03/24	2	35.65	3	35.95	35.65	-1	4,309	-0.02%
2022/03/23	25	35.69	5	35.72	35.55	20	4,386	0.46%
2022/03/22	13.1	35.79	8	35.74	35.55	5.1	4,418	0.12%
2022/03/21	15	35.91	3	36.03	35.95	12	4,460	0.27%
2022/03/18	5.1	35.61	12	35.93	36.05	-7	4,515	-0.15%
2022/03/17	17	35.96	33	36.07	36.05	-16	4,523	-0.35%
2022/03/16	63.2	35.47	47	35.67	35.30	16.2	4,524	0.36%
2022/03/15	185	37.36	178	37.42	36.15	7	4,513	0.16%	大買/大賣/
2022/03/14	136	37.53	122	37.76	37.10	14	4,523	0.31%	大買/大賣/
2022/03/11	94	37.26	109	37.32	37.10	-15	4,531	-0.33%	大賣/
2022/03/10	229	37.50	233	37.89	37.25	-4	4,535	-0.09%	大買/大賣/
2022/03/09	89	35.52	57	35.44	35.95	32	4,249	0.75%
2022/03/08	82.5	35.18	70	35.21	33.60	12.5	4,286	0.29%
2022/03/07	69.1	36.27	83	36.30	35.55	-13.9	4,270	-0.33%
2022/03/04	202.1	37.64	180	37.59	37.35	22.1	4,258	0.52%	大買/大賣/
2022/03/03	100	37.07	217	37.27	37.10	-117	4,153	-2.82%	大賣/鉅額交易
2022/03/02	246	37.54	129	37.68	37.05	117	4,109	2.85%	大買/大賣/鉅額交易
2022/03/01	410.1	37.28	229	37.12	37.00	181.1	3,904	4.64%	大買/大賣/鉅額交易
2022/02/25	55	36.91	184	37.16	37.70	-129	3,571	-3.61%	大賣/鉅額交易
2022/02/24	75.5	35.29	57	35.13	34.30	18.5	3,230	0.57%
2022/02/23	48	35.68	65	35.73	35.50	-17	3,257	-0.52%
2022/02/22	51	34.87	16	35.00	34.60	35	3,247	1.08%
2022/02/21	104	36.31	80	36.28	35.55	24	3,245	0.74%	大買/
2022/02/18	17	35.26	23	35.34	35.50	-6	3,135	-0.19%
2022/02/17	5.1	34.35	16	34.47	34.20	-11	3,164	-0.35%
2022/02/16	6.2	34.47	21	34.50	34.40	-14.8	3,221	-0.46%
2022/02/15	10	34.43	1	34.70	34.00	9	3,303	0.27%
2022/02/14	10	34.73	4	34.65	34.50	6	3,446	0.17%
2022/02/11	7	35.16	12	35.60	35.10	-5	3,654	-0.14%
2022/02/10	11.1	35.29	13	35.48	35.25	-1.9	3,859	-0.05%
2022/02/09	15	34.85	26	34.98	35.00	-11	3,916	-0.28%
2022/02/08	12	34.30	25	34.28	34.55	-13	3,933	-0.33%
2022/02/07	10.1	33.43	26	33.00	33.75	-15.9	3,988	-0.40%
2022/01/26	11.5	31.55	25	31.76	31.60	-13.5	4,162	-0.32%
2022/01/25	6.1	31.21	22	31.22	31.00	-15.9	4,236	-0.37%
2022/01/24	3.2	31.88	8	32.08	32.30	-4.8	4,257	-0.11%
2022/01/21	11.2	32.85	9	32.65	32.40	2.2	4,301	0.05%
2022/01/19	15.3	33.59	1	33.40	33.30	14.3	4,359	0.33%
2022/01/18	27	34.13	31	34.39	34.10	-4	4,383	-0.09%
2022/01/17	12.1	33.91	11	34.13	34.35	1.1	4,438	0.02%
2022/01/14	17.1	34.07	12	34.17	34.10	5.1	4,507	0.11%
2022/01/13	8	34.56	16	34.58	34.45	-8	4,575	-0.17%
2022/01/12	23	34.64	11	34.59	34.60	12	4,620	0.26%
2022/01/11	13.3	35.31	24	35.27	35.00	-10.7	4,653	-0.23%
2022/01/10	6	35.82	5.1	35.79	35.40	0.9	4,749	0.02%
2022/01/07	29.3	35.66	7	35.70	35.55	22.3	4,793	0.47%
2022/01/06	18.1	36.47	6	36.95	36.40	12.1	4,895	0.25%
2022/01/05	12	37.01	7	36.99	36.65	5	4,971	0.10%
2022/01/04	2.2	36.52	4	36.61	36.85	-1.8	5,069	-0.03%
2022/01/03	23	36.80	10.1	36.80	36.70	12.9	5,349	0.24%
2021/12/30	13.3	37.37	6	37.60	37.15	7.3	5,541	0.13%
2021/12/29	3	37.30	1	37.40	37.30	2	5,627	0.04%
2021/12/28	3	37.45	16	37.64	37.40	-13	5,745	-0.23%
2021/12/27	5	37.21	11	37.37	37.05	-6	5,991	-0.10%
2021/12/24	16	37.25	12	37.46	37.25	4	6,528	0.06%
2021/12/23	18.4	37.79	10.1	38.24	37.55	8.2	6,656	0.12%
2021/12/22	10	38.14	9	38.29	38.05	1	6,735	0.01%
2021/12/21	39.4	37.56	36	38.27	38.30	3.4	6,770	0.05%
2021/12/20	30.3	37.86	11	37.85	37.60	19.3	6,739	0.29%
2021/12/17	30	38.43	59	38.45	38.00	-29	6,768	-0.43%
2021/12/16	44	37.81	49	37.61	37.70	-5	6,719	-0.07%
2021/12/15	32	37.77	22	37.73	38.10	10	6,734	0.15%
2021/12/14	31.9	37.15	9	36.96	36.85	22.9	6,737	0.34%
2021/12/13	11	38.36	18	38.43	38.25	-7	6,729	-0.10%
2021/12/10	39.4	38.20	14	38.29	38.00	25.4	6,800	0.37%
2021/12/09	29.4	38.93	22.1	38.84	38.95	7.3	6,843	0.11%
2021/12/08	91.4	39.59	58.1	39.37	39.40	33.3	6,923	0.48%
2021/12/07	70.1	38.45	66	38.55	38.85	4.1	6,797	0.06%
2021/12/06	126	38.53	175.1	38.40	38.35	-49.1	6,772	-0.73%	大買/大賣/
2021/12/03	49.5	37.66	42	38.14	37.10	7.5	6,759	0.11%
2021/12/02	61	38.17	60.1	38.28	38.05	1	6,874	0.01%
2021/12/01	25	37.28	16	37.38	37.75	9	6,846	0.13%
2021/11/30	30	37.20	65	37.11	37.80	-35	6,976	-0.50%
2021/11/29	20	35.94	20	36.10	35.85	0	7,112	0.00%
2021/11/26	39	36.16	5	36.17	35.85	34	7,262	0.47%
2021/11/25	30.3	37.59	53.1	37.66	37.60	-22.8	7,363	-0.31%
2021/11/24	18	37.27	27.1	37.46	37.30	-9.1	7,560	-0.12%
2021/11/23	23.1	36.81	7	36.75	36.45	16.1	7,707	0.21%
2021/11/22	15	36.94	47.1	36.94	37.25	-32.1	7,920	-0.41%
2021/11/19	31.1	36.12	33	36.08	35.65	-1.9	8,291	-0.02%
2021/11/18	26	36.53	33	36.63	36.60	-7	9,527	-0.07%
2021/11/17	26	36.52	11	36.42	36.35	15	10,128	0.15%
2021/11/16	41	37.57	65.1	37.38	37.35	-24.1	11,082	-0.22%
2021/11/15	34.1	36.69	24	36.58	36.25	10.1	12,804	0.08%
2021/11/12	43	37.48	34	37.57	37.20	9	13,189	0.07%
2021/11/11	84.1	38.52	92	38.76	37.60	-7.9	13,202	-0.06%
2021/11/10	105.2	38.45	84.1	38.59	38.60	21.1	13,197	0.16%	大買/
2021/11/09	104	37.95	81.9	38.05	37.70	22.1	13,187	0.17%	大買/
2021/11/08	46	36.11	62.1	36.53	37.00	-16.1	13,101	-0.12%
2021/11/05	6	35.43	9	35.74	35.65	-3	13,150	-0.02%
2021/11/04	43.1	36.24	51	36.24	35.70	-7.9	13,196	-0.06%
2021/11/03	153	36.94	79	36.79	36.30	74	13,227	0.56%	大買/
2021/11/02	33	36.01	35	36.01	35.75	-2	13,285	-0.02%
2021/11/01	37	35.35	28.2	35.68	35.10	8.8	13,263	0.07%
2021/10/29	63	34.93	91.3	34.96	35.05	-28.3	13,282	-0.21%
2021/10/28	8	34.66	5	35.18	34.60	3	13,357	0.02%
2021/10/27	17	35.00	8.2	35.21	34.80	8.8	13,479	0.07%
2021/10/26	43	35.53	43	35.72	35.55	0	13,721	0.00%
2021/10/25	9	35.58	32	36.02	36.10	-23	14,064	-0.16%
2021/10/22	41	35.57	32.2	35.34	35.10	8.8	14,253	0.06%
2021/10/21	10	36.61	36.5	36.76	36.30	-26.5	14,440	-0.18%
2021/10/20	90	36.95	67.1	37.24	36.15	22.9	14,514	0.16%
2021/10/19	36	36.74	35.1	36.77	36.80	0.9	14,714	0.01%
2021/10/18	110	36.03	115	36.11	36.55	-5	14,926	-0.03%	大買/大賣/
2021/10/15	43	37.20	51	37.28	37.55	-8	15,193	-0.05%
2021/10/14	84	36.59	80.1	36.79	37.10	3.9	15,365	0.03%
2021/10/13	77	37.51	81	37.38	36.60	-4	15,527	-0.03%
2021/10/12	40.1	37.42	52.2	38.28	37.10	-12.1	16,527	-0.07%
2021/10/08	212.1	40.64	154	40.31	40.20	58.1	17,224	0.34%	大買/大賣/
2021/10/07	106	40.18	150.4	40.16	40.95	-44.4	17,533	-0.25%	大買/大賣/
2021/10/06	48.3	38.02	89	37.98	37.25	-40.8	17,915	-0.23%
2021/10/05	153	38.21	165	38.62	39.45	-12	18,252	-0.07%	大買/大賣/
2021/10/04	193.3	40.78	215.7	40.00	38.85	-22.4	18,607	-0.12%	大買/大賣/
2021/10/01	405.2	44.51	400.3	44.11	43.10	4.9	19,128	0.03%	大買/大賣/
2021/09/30	81	44.54	58.1	44.90	44.80	22.9	19,679	0.12%
2021/09/29	75.1	43.73	100	43.16	42.60	-25	20,483	-0.12%
2021/09/28	27	43.53	23	43.23	43.15	4	21,363	0.02%
2021/09/27	10	45.30	9	45.33	44.70	1	23,276	0.00%
2021/09/24	15	45.25	23	45.34	45.40	-8	25,526	-0.03%
2021/09/23	11.1	44.95	9	44.81	44.40	2.1	26,866	0.01%
2021/09/22	13	44.11	26	44.22	44.00	-13	28,031	-0.05%
2021/09/17	24	45.20	31	45.23	45.05	-7	29,307	-0.02%
2021/09/16	24.1	45.17	7	45.57	44.75	17.1	30,352	0.06%
2021/09/15	53	45.32	67	45.50	45.65	-14	31,814	-0.04%
2021/09/14	96	45.77	38.9	45.96	44.75	57.1	32,592	0.18%
2021/09/13	68.1	46.25	54.1	46.29	45.65	14	34,744	0.04%
2021/09/10	39	45.18	23.1	45.57	45.75	15.9	34,972	0.05%
2021/09/09	48	45.50	24	45.37	45.10	24	35,510	0.07%
2021/09/08	26	45.78	33	46.10	46.40	-7	36,297	-0.02%
2021/09/07	113.4	46.57	118.3	46.66	45.80	-4.9	37,140	-0.01%	大買/大賣/
2021/09/06	138.6	46.43	139.2	45.81	45.05	-0.6	37,787	0.00%	大買/大賣/
2021/09/03	118.1	47.17	150.3	47.10	47.40	-32.3	38,385	-0.08%	大買/大賣/
2021/09/02	216.4	48.36	208.2	48.40	48.70	8.2	38,491	0.02%	大買/大賣/
2021/09/01	91.4	48.23	82.5	47.76	47.45	8.9	39,147	0.02%
2021/08/31	111.2	50.46	113	50.87	50.10	-1.8	39,133	0.00%	大買/大賣/
2021/08/30	156.5	52.32	85	52.30	51.40	71.4	39,309	0.18%	大買/
2021/08/27	142.1	51.63	251.2	51.62	50.90	-109.2	39,498	-0.28%	大買/大賣/鉅額交易
2021/08/26	118	53.71	94.4	53.71	53.30	23.6	40,366	0.06%	大買/
2021/08/25	245.6	53.18	266.7	53.31	54.00	-21.1	40,832	-0.05%	大買/大賣/
2021/08/24	783.6	54.96	632.8	54.79	53.50	150.8	40,500	0.37%	大買/大賣/鉅額交易
2021/08/23	352	51.91	526.3	52.42	52.90	-174.3	39,337	-0.44%	大買/大賣/鉅額交易
2021/08/20	933.3	49.19	835.1	49.41	48.10	98.3	38,826	0.25%	大買/大賣/
2021/08/19	1,322.5	50.78	1,079.8	50.61	49.25	242.8	37,905	0.64%	大買/大賣/鉅額交易
2021/08/18	212	45.53	338.1	45.92	47.85	-126.1	36,185	-0.35%	大買/大賣/鉅額交易
2021/08/17	54	44.01	121	43.99	43.50	-67	35,898	-0.19%	大賣/
2021/08/16	115	44.38	135	44.19	43.35	-20	36,036	-0.06%	大買/大賣/
2021/08/13	203	45.77	110	45.67	44.80	93	36,035	0.26%	大買/大賣/
2021/08/12	54	44.21	101	44.51	45.25	-47	35,960	-0.13%	大賣/
2021/08/11	84.1	43.08	159	42.37	43.15	-74.9	36,021	-0.21%	大賣/
2021/08/10	52.5	45.28	47	45.22	44.25	5.5	36,403	0.01%
2021/08/09	55	45.82	73	46.30	45.00	-18	36,597	-0.05%
2021/08/06	166.1	46.37	194	46.37	45.70	-27.9	36,906	-0.08%	大買/大賣/
2021/08/05	24	44.87	30	44.95	44.10	-6	36,977	-0.02%
2021/08/04	48	45.66	65	45.67	45.45	-17	37,239	-0.05%
2021/08/03	80	45.14	57	45.62	45.35	23	37,965	0.06%
2021/08/02	79.1	44.10	200.1	44.79	45.60	-121	38,908	-0.31%	大賣/鉅額交易
2021/07/30	320.3	46.38	353	46.36	44.50	-32.8	39,585	-0.08%	大買/大賣/
2021/07/29	441	46.93	381	46.42	47.95	60	40,372	0.15%	大買/大賣/
2021/07/28	179	44.59	200	44.85	44.35	-21	40,923	-0.05%	大買/大賣/
2021/07/27	177.2	46.40	143	45.81	44.60	34.2	42,247	0.08%	大買/大賣/
2021/07/26	93	48.72	63.5	49.52	48.00	29.5	42,885	0.07%
2021/07/23	104.5	50.33	135.8	50.66	50.00	-31.3	43,277	-0.07%	大買/大賣/
2021/07/22	91.1	49.18	85.1	49.52	48.70	6.1	43,697	0.01%
2021/07/21	225.7	51.98	305	51.72	50.00	-79.4	44,865	-0.18%	大買/大賣/
2021/07/20	122.5	53.79	152.3	53.58	53.90	-29.8	44,736	-0.07%	大買/大賣/
2021/07/19	279	56.85	234.1	57.15	56.40	44.9	45,062	0.10%	大買/大賣/
2021/07/16	885.3	59.74	814.3	59.31	57.00	71	45,618	0.16%	大買/大賣/
2021/07/15	476.1	57.63	434.4	57.87	59.50	41.7	45,165	0.09%	大買/大賣/
2021/07/14	494.6	55.37	420.3	55.59	54.10	74.3	44,444	0.17%	大買/大賣/
2021/07/13	485.6	59.30	557.8	59.56	57.90	-72.2	43,927	-0.16%	大買/大賣/
2021/07/12	378.6	63.30	388.4	63.53	61.70	-9.8	43,658	-0.02%	大買/大賣/
2021/07/09	417	64.45	288.4	64.94	63.00	128.6	43,275	0.30%	大買/大賣/鉅額交易
2021/07/08	574.5	66.98	713.6	66.99	66.40	-139.2	43,108	-0.32%	大買/大賣/鉅額交易
2021/07/07	1,029.9	67.86	987.6	67.90	66.50	42.3	42,533	0.10%	大買/大賣/
2021/07/06	910	69.28	765.3	69.23	66.90	144.7	41,570	0.35%	大買/大賣/鉅額交易
2021/07/05	840.9	69.86	945.3	69.44	67.80	-104.5	40,676	-0.26%	大買/大賣/鉅額交易
2021/07/02	1,411.7	74.27	1,412.5	74.25	73.80	-0.8	39,759	0.00%	大買/大賣/
2021/07/01	1,320.7	70.30	1,410.2	70.55	71.90	-89.4	37,866	-0.24%	大買/大賣/
2021/06/30	884	62.36	1,162	62.87	65.50	-278	35,676	-0.78%	大買/大賣/鉅額交易
2021/06/29	1,445.6	62.07	1,856.2	62.42	59.60	-410.6	34,377	-1.19%	大買/大賣/鉅額交易
2021/06/28	1,634.2	61.92	1,169.7	61.60	62.00	464.5	33,307	1.39%	大買/大賣/鉅額交易
2021/06/25	887.9	59.15	1,072.7	59.00	58.10	-184.8	32,053	-0.58%	大買/大賣/鉅額交易
2021/06/24	1,228.6	58.17	1,342.9	58.09	57.70	-114.2	31,133	-0.37%	大買/大賣/鉅額交易
2021/06/23	657.6	57.37	602.2	57.08	55.90	55.4	29,731	0.19%	大買/大賣/
2021/06/22	1,974.8	61.58	1,789.9	61.87	62.10	184.9	28,969	0.64%	大買/大賣/鉅額交易
2021/06/21	255	56.67	146.2	57.23	57.30	108.8	26,873	0.40%	大買/大賣/鉅額交易
2021/06/18	374	50.57	465.9	51.39	52.10	-91.9	26,952	-0.34%	大買/大賣/
2021/06/17	956	46.83	763.1	46.90	47.40	192.9	26,789	0.72%	大買/大賣/鉅額交易
2021/06/16	779.6	46.72	928.1	46.48	44.85	-148.5	26,399	-0.56%	大買/大賣/鉅額交易
2021/06/15	863.3	45.99	642	46.01	46.50	221.3	25,661	0.86%	大買/大賣/鉅額交易
2021/06/11	704	44.47	660.2	44.55	43.75	43.8	24,840	0.18%	大買/大賣/
2021/06/10	303.6	41.82	330	41.50	42.05	-26.5	24,204	-0.11%	大買/大賣/
2021/06/09	724.3	43.83	643	43.76	42.75	81.3	24,087	0.34%	大買/大賣/
2021/06/08	71	42.52	155.1	42.83	43.60	-84.1	23,307	-0.36%	大賣/
2021/06/07	277.3	40.61	457	39.95	39.65	-179.7	23,151	-0.78%	大買/大賣/鉅額交易
2021/06/04	618	44.82	693	44.76	42.60	-75	22,848	-0.33%	大買/大賣/
2021/06/03	907.2	47.06	539.3	46.90	46.00	367.9	22,487	1.64%	大買/大賣/鉅額交易
2021/06/02	220.1	45.10	365.7	45.85	46.20	-145.6	21,492	-0.68%	大買/大賣/鉅額交易
2021/06/01	154.6	39.88	87.1	39.86	42.00	67.5	20,843	0.32%	大買/
2021/05/31	122.2	39.21	72.3	39.01	38.20	50	20,722	0.24%	大買/
2021/05/28	118.1	37.40	117.1	37.33	38.40	1	20,617	0.00%	大買/大賣/
2021/05/27	71.1	36.50	104.1	36.54	36.40	-33	20,505	-0.16%	大賣/
2021/05/26	97.1	35.61	113.2	36.01	35.85	-16.2	20,438	-0.08%	大賣/
2021/05/25	255.6	35.52	177	36.13	36.00	78.6	20,370	0.39%	大買/大賣/
2021/05/24	177	37.37	144.1	38.21	37.55	33	20,229	0.16%	大買/大賣/
2021/05/21	140.1	33.77	176	34.01	35.40	-35.9	20,027	-0.18%	大買/大賣/
2021/05/20	150	33.69	162	33.87	32.20	-12	19,942	-0.06%	大買/大賣/
2021/05/19	203	33.96	173	34.15	35.00	30	19,994	0.15%	大買/大賣/
2021/05/18	346	31.65	685	32.19	33.00	-339	19,882	-1.71%	大買/大賣/鉅額交易
2021/05/17	285	30.92	343.4	30.53	30.00	-58.4	19,380	-0.30%	大買/大賣/
2021/05/14	568	35.13	647	34.72	33.30	-79	19,113	-0.41%	大買/大賣/
2021/05/13	418	37.19	452	37.20	37.00	-34	18,689	-0.18%	大買/大賣/
2021/05/12	448.1	42.30	400.3	41.67	41.10	47.8	18,363	0.26%	大買/大賣/
2021/05/11	692.5	49.21	563.2	49.33	45.65	129.2	18,059	0.72%	大買/大賣/鉅額交易
2021/05/10	776.3	50.98	807.6	50.70	50.70	-31.3	17,286	-0.18%	大買/大賣/
2021/05/07	788.2	48.09	870	48.33	48.65	-81.8	16,230	-0.50%	大買/大賣/
2021/05/06	955.2	48.65	905	48.44	48.70	50.2	15,395	0.33%	大買/大賣/
2021/05/05	919.1	45.24	762.7	45.19	46.85	156.4	14,341	1.09%	大買/大賣/鉅額交易
2021/05/04	1,322.1	45.92	1,178.5	45.39	42.60	143.6	13,422	1.07%	大買/大賣/鉅額交易
2021/05/03	659.3	45.90	641	45.89	46.35	18.3	11,865	0.15%	大買/大賣/
2021/04/29	323.2	41.22	541.3	39.93	42.15	-218.1	10,976	-1.99%	大買/大賣/鉅額交易
2021/04/28	566.1	41.29	529	41.21	40.45	37.1	10,444	0.36%	大買/大賣/
2021/04/27	1,196.9	41.39	573.1	41.69	41.15	623.8	9,815	6.36%	大買/大賣/鉅額交易
2021/04/26	126	36.62	168	37.71	38.35	-42	8,392	-0.50%	大買/大賣/
2021/04/23	358.1	36.06	330	36.06	34.90	28.1	8,181	0.34%	大買/大賣/
2021/04/22	517.1	38.39	406.4	38.43	37.70	110.6	7,717	1.43%	大買/大賣/鉅額交易
2021/04/21	296	36.14	233.5	36.36	36.55	62.5	6,984	0.89%	大買/大賣/
2021/04/20	26	33.25	40	33.25	33.25	-14	6,430	-0.22%
2021/04/19	35	30.25	17	30.25	30.25	18	6,433	0.28%
2021/04/16	151.1	26.37	268	26.31	27.50	-116.9	6,441	-1.81%	大買/大賣/鉅額交易
2021/04/15	169	24.93	124	24.94	25.00	45	6,136	0.73%	大買/大賣/
2021/04/14	418.1	25.40	372	25.56	25.10	46.1	6,147	0.75%	大買/大賣/
2021/04/13	82	25.18	229	24.95	25.00	-147	5,884	-2.50%	大賣/鉅額交易
2021/04/12	178	24.33	222	24.27	24.45	-44	5,737	-0.77%	大買/大賣/
2021/04/09	123	23.76	154	23.83	23.80	-31	5,901	-0.53%	大買/大賣/
2021/04/08	43	24.19	66	24.25	24.15	-23	5,884	-0.39%
2021/04/07	33	24.10	74	24.10	24.15	-41	5,875	-0.70%
2021/04/06	51	23.94	452	24.16	23.95	-401	6,068	-6.61%	大賣/鉅額交易
2021/04/01	172	23.80	45	23.84	23.70	127	6,187	2.05%	大買/鉅額交易
2021/03/31	146	24.36	56	24.30	24.00	90	6,138	1.47%	大買/
2021/03/30	151	23.86	21	23.92	24.15	130	6,039	2.15%	大買/鉅額交易
2021/03/29	108.3	24.42	99	24.19	24.50	9.3	6,021	0.15%	大買/
2021/03/26	139	23.40	141	23.50	23.30	-2	6,007	-0.03%	大買/大賣/
2021/03/25	207	22.99	151	23.38	22.80	56	6,218	0.90%	大買/大賣/
2021/03/24	71	23.85	57	24.10	23.75	14	6,263	0.22%
2021/03/23	427.1	24.74	206	24.33	23.95	221.1	6,132	3.61%	大買/大賣/鉅額交易
2021/03/22	270	24.60	380.1	24.80	25.40	-110.1	5,703	-1.93%	大買/大賣/鉅額交易
2021/03/19	353.1	23.29	303	23.39	23.10	50.1	5,313	0.94%	大買/大賣/
2021/03/18	79	21.80	150.6	21.83	22.10	-71.6	4,872	-1.47%	大賣/
2021/03/17	27	21.07	19	20.98	21.05	8	4,723	0.17%
2021/03/16	108	21.32	276	21.21	21.30	-168	4,744	-3.54%	大買/大賣/鉅額交易
2021/03/15	138	21.19	457.1	21.15	21.60	-319.1	4,931	-6.47%	大買/大賣/鉅額交易
2021/03/12	442	20.61	29	20.53	20.65	413	4,930	8.38%	大買/鉅額交易
2021/03/11	10	20.23	15	20.33	20.10	-5	4,846	-0.10%
2021/03/10	13	20.05	3	20.10	20.15	10	4,855	0.21%
2021/03/09	31	20.38	30	20.34	20.45	1	4,957	0.02%
2021/03/08	26	20.09	7	20.29	19.95	19	4,910	0.39%
2021/03/05	133	20.14	103	20.26	19.85	30	4,905	0.61%	大買/大賣/
2021/03/04	2	20.10	12	19.95	19.95	-10	4,901	-0.20%
2021/03/03	2	20.00	6	20.13	20.00	-4	5,120	-0.08%
2021/03/02	12	19.91	120	20.06	19.60	-108	5,357	-2.02%	大賣/鉅額交易
2021/02/26	31	19.94	77	19.85	20.00	-46	5,366	-0.86%
2021/02/25	28	20.05	2	20.20	20.15	26	5,350	0.49%
2021/02/24	33	20.17	53	20.05	20.00	-20	5,354	-0.37%
2021/02/23	40	20.40	43	20.41	20.35	-3	5,333	-0.06%
2021/02/22	215	20.39	64	20.40	20.45	151	5,318	2.84%	大買/鉅額交易
2021/02/19	253	20.11	258	20.22	20.35	-5	5,282	-0.09%	大買/大賣/
2021/02/18	100	19.38	161	19.45	19.90	-61	5,096	-1.20%	大賣/
2021/02/17	1	17.80	45	18.10	18.10	-44	5,018	-0.88%
2021/02/05	62	17.50	1	17.65	17.65	61	5,041	1.21%
2021/02/04	61	17.74	6	17.78	17.80	55	5,065	1.09%
2021/02/03	12	18.08	7	18.06	17.85	5	5,071	0.10%
2021/02/02	5	18.18	97	18.13	18.20	-92	5,077	-1.81%
2021/02/01	44	17.48	0	0.00	17.60	44	5,050	0.87%
2021/01/29	145	17.95	2	18.00	17.90	143	5,034	2.84%	大買/鉅額交易
2021/01/28	29.1	18.15	0	0.00	18.20	29.1	5,008	0.58%
2021/01/27	41	18.24	18	18.51	18.50	23	4,994	0.46%
2021/01/26	38	18.48	9	18.59	18.50	29	4,975	0.58%
2021/01/25	31	18.95	4.4	19.04	18.75	26.7	4,949	0.54%
2021/01/22	21	18.79	9	18.76	18.90	12	4,923	0.24%
2021/01/21	43	18.65	19	19.02	18.60	24	4,903	0.49%
2021/01/20	76.1	18.81	46	18.64	18.55	30.1	4,879	0.62%
2021/01/19	16.1	19.65	10	19.66	19.30	6.1	4,835	0.13%
2021/01/18	61	19.46	27	19.58	19.70	34	4,820	0.71%
2021/01/15	106	20.08	63	20.03	20.10	43	4,777	0.90%	大買/
2021/01/14	28	21.37	48.2	21.49	21.05	-20.2	4,714	-0.43%
2021/01/13	78	21.03	50.2	21.28	20.70	27.8	4,597	0.60%
2021/01/12	55	20.94	143	20.92	20.55	-88	4,503	-1.95%	大賣/
2021/01/11	153	21.58	50	21.35	21.40	103	4,403	2.34%	大買/鉅額交易
2021/01/08	23	20.28	84	20.45	20.65	-61	4,303	-1.42%
2021/01/07	55.1	20.19	16	20.19	20.10	39.1	4,264	0.92%
2021/01/06	67.1	21.11	74	21.20	20.75	-6.9	4,187	-0.16%
2021/01/05	95.2	21.63	42	21.58	21.60	53.2	4,125	1.29%
2021/01/04	263	22.35	281	22.36	22.15	-18	4,051	-0.44%	大買/大賣/
2020/12/31	39	21.12	59	21.13	21.10	-20	3,746	-0.53%
2020/12/30	33	20.66	107	20.62	20.75	-74	3,693	-2.00%	大賣/
2020/12/29	187	21.89	181	22.05	21.25	6	3,641	0.16%	大買/大賣/
2020/12/28	506	21.48	528	21.65	21.70	-22	3,379	-0.65%	大買/大賣/
2020/12/25	69	20.41	109	20.37	20.40	-40	3,150	-1.27%	大賣/
2020/12/24	18	19.96	34	20.10	19.95	-16	3,096	-0.52%
2020/12/23	50	19.91	12.5	19.93	20.15	37.5	3,071	1.22%
2020/12/22	183.2	21.16	106.1	20.87	20.40	77.1	3,005	2.57%	大買/大賣/
2020/12/21	308.1	21.46	331	21.58	21.65	-22.9	2,836	-0.81%	大買/大賣/
2020/12/18	92	20.62	90.1	20.62	20.80	1.9	2,502	0.08%
2020/12/17	3	19.73	13	19.79	19.80	-10	2,334	-0.43%
2020/12/16	21	19.71	18	19.97	19.80	3	2,315	0.13%
2020/12/15	34	19.89	56	20.19	19.75	-22	2,281	-0.96%
2020/12/14	47	19.92	24	19.92	19.90	23	2,219	1.04%
2020/12/11	19	19.57	27	19.49	19.50	-8	2,175	-0.37%
2020/12/10	40.2	20.12	22	20.17	20.20	18.2	2,117	0.86%
2020/12/09	147	20.80	201	20.75	20.75	-54	2,056	-2.63%	大買/大賣/
2020/12/08	162	19.85	95	19.99	19.75	67	1,788	3.75%	大買/
2020/12/07	19	18.81	7	18.85	18.80	12	1,617	0.74%
2020/12/04	38	19.21	89	19.26	19.20	-51	1,589	-3.21%
2020/12/03	86.6	19.86	90.3	19.96	19.70	-3.7	1,583	-0.23%
2020/12/02	17	19.23	5	19.07	19.20	12	1,488	0.81%
2020/12/01	17	19.33	24	19.16	19.00	-7	1,470	-0.48%
2020/11/30	10	19.69	16	19.91	19.75	-6	1,407	-0.43%
2020/11/27	88	19.81	65	19.70	19.80	23	1,337	1.72%
2020/11/26	113	18.93	130.2	19.22	19.65	-17.2	1,113	-1.55%	大買/大賣/
2020/11/25	21.5	17.91	10	17.85	17.90	11.5	881	1.31%
2020/11/24	7.3	17.63	28	17.65	17.65	-20.7	850	-2.43%
2020/11/23	0	0.00	8	17.60	17.55	-8	850	-0.94%
2020/11/20	1	17.20	0	0.00	17.30	1	863	0.12%
2020/11/19	18	17.42	0	0.00	17.30	18	866	2.08%
2020/11/18	4	17.30	4	17.35	17.50	0	842	0.00%
2020/11/17	0	0.00	5.1	17.10	17.15	-5.1	816	-0.62%
2020/11/16	0	0.00	1	17.05	17.15	-1	822	-0.12%
2020/11/13	40	17.14	20	17.05	17.05	20	836	2.39%
2020/11/12	7	16.97	9	17.23	17.40	-2	810	-0.25%
2020/11/11	2	17.00	1	17.20	17.20	1	815	0.12%
2020/11/10	2	17.13	2	16.90	16.85	0	816	0.00%
2020/11/09	0	0.00	16	16.81	16.85	-16	799	-2.00%
2020/11/05	2	16.60	1	16.65	16.65	1	803	0.12%
2020/11/04	12	16.56	0	0.00	16.70	12	811	1.48%
2020/11/02	20	16.70	0	0.00	16.65	20	807	2.48%
2020/10/30	10	16.70	0	0.00	16.70	10	805	1.24%
2020/10/29	12	16.70	0	0.00	16.95	12	800	1.50%
2020/10/28	12.5	16.82	5	17.07	17.00	7.5	795	0.94%
2020/10/27	13	17.12	2	17.10	17.00	11	790	1.39%
2020/10/26	8	17.25	0	0.00	17.25	8	780	1.03%
2020/10/23	2	17.05	1	17.10	17.15	1	766	0.13%
2020/10/22	1	16.95	18	17.02	17.40	-17	762	-2.23%
2020/10/20	6	16.48	3	16.50	16.55	3	737	0.41%
2020/10/16	1	16.50	20	16.55	16.45	-19	752	-2.52%
2020/10/15	6	16.50	5	16.55	16.50	1	758	0.13%
2020/10/14	0	0.00	0.1	16.65	16.65	-0.1	763	-0.01%
2020/10/13	2	16.65	2	16.70	16.75	0	762	0.00%
2020/10/12	3	16.65	20	16.96	16.75	-17	764	-2.22%
2020/10/08	2	17.05	6	17.20	17.05	-4	765	-0.52%
2020/10/07	1	17.30	0	0.00	17.30	1	763	0.13%
2020/10/06	28	17.42	5	17.15	17.30	23	763	3.01%
2020/10/05	13	17.16	3	17.20	17.35	10	767	1.30%
2020/09/29	1	16.80	3	16.85	16.80	-2	767	-0.26%
2020/09/28	3.3	17.09	14	16.80	17.05	-10.7	769	-1.39%
2020/09/24	16	16.25	3	16.42	16.30	13	786	1.65%
2020/09/23	14	16.61	6	16.52	16.55	8	788	1.01%
2020/09/22	6	16.75	3	16.78	16.75	3	787	0.38%
2020/09/21	6	16.88	2	17.00	16.95	4	785	0.51%
2020/09/18	2	16.80	6	16.90	16.80	-4	791	-0.51%
2020/09/17	10	16.85	1	16.80	16.80	9	790	1.14%
2020/09/16	0	0.00	5	16.80	16.80	-5	794	-0.63%
2020/09/15	0	0.00	1	16.80	16.85	-1	799	-0.13%
2020/09/14	0	0.00	2	16.80	16.85	-2	814	-0.25%
2020/09/11	18	16.71	15	16.76	16.75	3	826	0.36%
2020/09/10	9	16.97	5	17.05	16.90	4	817	0.49%
2020/09/09	3	16.97	1	17.15	17.15	2	810	0.25%
2020/09/08	40	17.46	27	17.31	17.10	13	804	1.61%
2020/09/07	21	17.52	13	17.54	17.65	8	778	1.03%
2020/09/04	0	0.00	3	16.92	17.00	-3	743	-0.40%
2020/09/03	7	17.19	9	17.08	17.15	-2	746	-0.27%
2020/09/02	3	17.20	0	0.00	17.15	3	740	0.40%
2020/09/01	3	17.25	3	17.20	17.20	0	751	0.00%
2020/08/31	0	0.00	12	17.20	17.40	-12	761	-1.58%
2020/08/28	5	16.90	0	0.00	16.85	5	744	0.67%
2020/08/27	0	0.00	1	17.35	17.00	-1	752	-0.13%
2020/08/26	8	17.46	20	17.44	17.40	-12	742	-1.62%
2020/08/25	0	0.00	1	16.95	16.95	-1	699	-0.14%
2020/08/21	0	0.00	42	16.63	16.65	-42	694	-6.05%
2020/08/20	12	16.33	3	17.15	16.35	9	690	1.30%
2020/08/19	3	17.35	21	17.35	17.05	-18	676	-2.66%
2020/08/18	8	16.97	6	17.00	16.95	2	651	0.31%
2020/08/17	9	17.16	7	17.30	17.05	2	644	0.31%
2020/08/14	12	16.62	8	16.41	16.55	4	601	0.67%
2020/08/12	11	16.18	10	16.26	16.15	1	584	0.17%
2020/08/11	4	16.05	2	16.20	16.00	2	576	0.35%
2020/08/10	0	0.00	2	16.10	16.15	-2	574	-0.35%
2020/08/06	0	0.00	7	15.71	15.80	-7	582	-1.20%
2020/08/05	1	15.55	3	15.55	15.65	-2	592	-0.34%
2020/08/03	1	15.50	0	0.00	15.50	1	605	0.17%
2020/07/30	1	15.40	0	0.00	15.40	1	623	0.16%
2020/07/29	3	15.20	0	0.00	15.25	3	626	0.48%
2020/07/27	1	15.40	0	0.00	15.35	1	642	0.16%
2020/07/24	10	15.65	1	15.55	15.55	9	650	1.38%
2020/07/23	2	15.70	0	0.00	15.70	2	651	0.31%
2020/07/22	6	15.86	0	0.00	15.85	6	654	0.92%
2020/07/21	1	16.00	0	0.00	16.00	1	645	0.15%
2020/07/20	1	15.65	6	15.87	16.00	-5	641	-0.78%
2020/07/17	0	0.00	14	15.78	15.75	-14	650	-2.15%
2020/07/16	1	15.75	0	0.00	15.75	1	670	0.15%
2020/07/15	1.1	15.80	2	15.85	15.90	-0.9	665	-0.14%
2020/07/14	1	15.90	0	0.00	15.90	1	666	0.15%
2020/07/13	2	15.90	0	0.00	16.05	2	669	0.30%
2020/07/10	6	15.88	4	16.01	16.05	2	676	0.30%
2020/07/09	3	16.33	45	16.32	16.25	-42	667	-6.30%
2020/07/08	2	16.43	0	0.00	16.45	2	660	0.30%
2020/07/07	7	16.44	2	16.60	16.45	5	664	0.75%
2020/07/06	15	16.39	7	16.35	16.45	8	670	1.19%
2020/07/03	18	17.02	35	16.98	17.00	-17	653	-2.60%
2020/07/02	0	0.00	5	16.80	17.00	-5	646	-0.77%
2020/07/01	8	16.82	29	16.80	16.80	-21	642	-3.27%
2020/06/30	1	16.70	0	0.00	16.70	1	643	0.16%
2020/06/29	2	16.70	0	0.00	16.65	2	652	0.31%
2020/06/24	0	0.00	1	16.75	16.70	-1	647	-0.15%
2020/06/23	6	16.64	2	16.65	16.65	4	651	0.61%
2020/06/22	8	16.81	4	16.75	16.80	4	651	0.61%
2020/06/19	44	16.83	4	16.89	16.75	40	652	6.13%
2020/06/18	25	16.65	7	16.58	16.65	18	639	2.82%
2020/06/17	3	16.28	3	16.33	16.35	0	624	0.00%
2020/06/15	12	16.03	0	0.00	16.00	12	650	1.84%
2020/06/11	5	16.34	0	0.00	16.15	5	658	0.76%
2020/06/10	7	16.55	0	0.00	16.60	7	654	1.07%
2020/06/09	1	16.70	3	16.80	16.70	-2	664	-0.30%
2020/06/08	3	16.80	52	16.89	16.80	-49	672	-7.29%
2020/06/05	12	16.65	8	16.66	16.60	4	658	0.61%
2020/06/04	13	16.32	13	16.37	16.30	0	644	0.00%
2020/06/03	54	16.26	5	16.20	16.30	49	643	7.62%
2020/06/02	2	15.95	8	16.00	16.00	-6	631	-0.95%
2020/06/01	2	15.90	20	15.93	15.95	-18	632	-2.85%
2020/05/28	3	15.90	30	15.97	15.75	-27	629	-4.29%
2020/05/27	15	15.85	22	15.93	15.90	-7	636	-1.10%
2020/05/26	8	15.85	12	15.87	15.85	-4	638	-0.63%
2020/05/25	1	15.65	22	15.65	15.70	-21	637	-3.30%
2020/05/22	3	15.70	65	15.61	15.75	-62	637	-9.73%
2020/05/21	22	15.85	4	15.90	15.90	18	633	2.84%
2020/05/20	15	15.70	0	0.00	15.70	15	630	2.38%
2020/05/19	10	15.60	0	0.00	15.65	10	630	1.59%
2020/05/18	0	0.00	12	15.70	15.60	-12	626	-1.91%
2020/05/15	13	15.34	0	0.00	15.25	13	621	2.09%
2020/05/14	26	15.13	0	0.00	15.10	26	617	4.21%
2020/05/13	43	15.30	16	15.28	15.30	27	613	4.40%
2020/05/12	13	15.45	0	0.00	15.55	13	601	2.16%
2020/05/11	20	15.70	0	0.00	15.75	20	588	3.40%
2020/05/08	3	15.75	0	0.00	15.70	3	576	0.52%
2020/05/07	1	15.70	0	0.00	15.80	1	582	0.17%
2020/05/06	0	0.00	3	15.98	15.80	-3	584	-0.51%
2020/05/05	1	15.70	1	15.70	15.75	0	571	0.00%
2020/05/04	1	15.75	6	15.70	15.70	-5	571	-0.87%
2020/04/30	22	16.02	5	16.01	16.10	17	571	2.98%
2020/04/29	60	15.69	4	15.65	15.75	56	574	9.75%
2020/04/28	2	15.30	3	15.35	15.45	-1	569	-0.18%
2020/04/27	0	0.00	10	15.30	15.25	-10	576	-1.74%
2020/04/23	2	15.10	0	0.00	15.05	2	569	0.35%
2020/04/22	82	14.97	75	15.00	15.00	7	566	1.23%
2020/04/21	0	0.00	2	14.95	14.85	-2	550	-0.36%
2020/04/20	5	15.15	3	15.15	15.10	2	528	0.38%
2020/04/17	11	15.15	0	0.00	15.25	11	529	2.08%
2020/04/16	2	15.20	0	0.00	15.20	2	522	0.38%
2020/04/15	5	15.30	11	15.33	15.35	-6	515	-1.16%
2020/04/14	5	15.00	3	15.10	15.10	2	509	0.39%
2020/04/13	5	14.80	1	14.75	14.90	4	503	0.79%
2020/04/10	5	14.85	0	0.00	14.95	5	500	1.00%
2020/04/09	4	14.68	0	0.00	14.70	4	498	0.80%
2020/04/08	4	14.38	3	14.30	14.40	1	489	0.20%
2020/04/07	1	14.05	0	0.00	14.00	1	487	0.21%
2020/04/01	1	13.65	0	0.00	13.70	1	479	0.21%
2020/03/31	30	13.45	30	13.55	13.50	0	475	0.00%
2020/03/27	0	0.00	2	13.65	13.65	-2	465	-0.43%
2020/03/26	0	0.00	2	13.20	13.55	-2	464	-0.43%
2020/03/20	0	0.00	2	12.60	12.85	-2	461	-0.43%
2020/03/19	2	12.85	15	12.43	12.30	-13	456	-2.85%
2020/03/18	0	0.00	6	13.22	13.00	-6	439	-1.37%
2020/03/17	10	12.90	0	0.00	12.85	10	429	2.33%
2020/03/16	10	13.61	35	13.69	13.50	-25	417	-5.99%
2020/03/13	0	0.00	86	13.66	13.70	-86	410	-20.95%
2020/03/12	5	15.20	8	15.03	14.95	-3	392	-0.76%
2020/03/11	1	15.55	0	0.00	15.50	1	380	0.26%
2020/03/10	11	15.40	45	15.25	15.50	-34	378	-8.98%
2020/03/09	6	15.63	3	15.63	15.50	3	368	0.81%
2020/03/03	5	15.60	0	0.00	15.50	5	354	1.41%
2020/03/02	33	15.44	13	15.55	15.40	20	354	5.64%
2020/02/26	1	16.15	0	0.00	16.15	1	341	0.29%
2020/02/25	1	16.00	6	16.10	16.20	-5	340	-1.47%
2020/02/21	0	0.00	1	16.55	16.45	-1	344	-0.29%
2020/02/14	24	16.58	0	0.00	16.45	24	350	6.85%
2020/02/12	2	16.70	0	0.00	16.65	2	357	0.56%
2020/02/10	3	16.60	1	16.45	16.55	2	375	0.53%
2020/02/06	11	16.04	4	16.30	16.40	7	370	1.89%
2020/02/05	20	15.95	0	0.00	15.90	20	371	5.38%
2020/02/04	6	15.82	5	15.95	15.90	1	376	0.27%
2020/02/03	1	15.80	10	16.20	15.80	-9	379	-2.37%
2020/01/31	20	16.74	10	16.67	16.65	10	361	2.76%
2020/01/30	3	17.02	22	16.99	16.75	-19	354	-5.36%
2020/01/15	5	17.75	6	17.75	17.75	-1	344	-0.29%
2020/01/14	16	17.78	0	0.00	17.80	16	346	4.62%
2020/01/13	17	17.78	48	17.79	17.75	-31	350	-8.84%
2020/01/10	40	17.85	0	0.00	17.85	40	359	11.13%
2020/01/09	0	0.00	6	17.75	17.75	-6	360	-1.66%
2020/01/08	6	17.70	0	0.00	17.70	6	364	1.65%
2020/01/07	5	17.75	0	0.00	17.75	5	364	1.37%
2020/01/06	10	17.70	0	0.00	17.75	10	371	2.70%
2020/01/03	15	17.77	10	17.90	17.80	5	371	1.35%
2020/01/02	0	0.00	6	17.85	17.85	-6	374	-1.60%
2019/12/31	11	17.80	1	17.80	17.75	10	376	2.66%
2019/12/27	0	0.00	11	17.85	17.80	-11	381	-2.88%
2019/12/25	0	0.00	2	17.85	17.75	-2	415	-0.48%
2019/12/24	24	17.70	2	17.73	17.70	22	431	5.10%
2019/12/23	5	17.85	2	17.90	17.80	3	435	0.69%
2019/12/20	1	17.95	4	17.93	17.90	-3	437	-0.69%
2019/12/19	13	17.92	0	0.00	17.90	13	438	2.97%
2019/12/18	2	18.00	0	0.00	18.05	2	447	0.45%
2019/12/16	2	17.80	0	0.00	17.75	2	473	0.42%
2019/12/13	2	17.75	0	0.00	17.75	2	470	0.43%
2019/12/12	6	17.85	0	0.00	17.85	6	472	1.27%
2019/12/11	0	0.00	1	17.90	17.85	-1	483	-0.21%
2019/12/10	2	17.90	0	0.00	17.90	2	486	0.41%
2019/12/09	2	17.95	0	0.00	17.95	2	490	0.41%
2019/12/06	6	18.05	24	18.03	18.00	-18	491	-3.66%
2019/12/05	7	18.19	0	0.00	18.10	7	493	1.42%
2019/12/03	2	18.18	0	0.00	18.25	2	510	0.39%
2019/11/27	8	18.28	0	0.00	18.25	8	566	1.41%
2019/11/26	17	18.12	0	0.00	18.15	17	591	2.87%
2019/11/25	12	18.00	6	17.95	18.00	6	593	1.01%
2019/11/22	0	0.00	1	17.90	17.90	-1	596	-0.17%
2019/11/21	1	17.80	1	17.80	17.80	0	602	0.00%
2019/11/20	5	17.89	0	0.00	17.90	5	602	0.83%
2019/11/19	1	17.90	0	0.00	18.00	1	619	0.16%
2019/11/18	10	18.04	0	0.00	17.95	10	636	1.57%
2019/11/14	2	18.15	0	0.00	18.15	2	668	0.30%
2019/11/13	26	18.00	25	18.10	18.05	1	679	0.15%
2019/11/12	0	0.00	6	17.77	17.85	-6	690	-0.87%
2019/11/11	6	17.75	0	0.00	17.75	6	703	0.85%
2019/11/07	1	18.15	35	18.15	18.05	-34	728	-4.67%
2019/11/06	13	18.31	0	0.00	18.30	13	729	1.78%
2019/11/05	7	18.21	0	0.00	18.30	7	736	0.95%
2019/11/04	6	18.20	4	18.20	18.25	2	750	0.27%
2019/11/01	20	18.40	0	0.00	18.30	20	773	2.58%
2019/10/31	2	18.55	1	18.45	18.45	1	785	0.12%
2019/10/29	0	0.00	5	18.71	18.65	-5	799	-0.63%
2019/10/28	1	18.75	0	0.00	18.75	1	822	0.12%
2019/10/23	1	18.85	0	0.00	18.75	1	908	0.11%
2019/10/21	1	18.70	0	0.00	18.75	1	986	0.10%
2019/10/18	6	18.65	2	18.55	18.55	4	1,050	0.38%
2019/10/17	1	19.00	0	0.00	19.00	1	1,097	0.09%
2019/10/15	1	18.90	0	0.00	18.85	1	1,251	0.08%
2019/10/14	0	0.00	4	19.10	19.10	-4	1,257	-0.32%
2019/10/08	3	18.93	7	19.05	18.95	-4	1,285	-0.31%
2019/10/07	6	18.98	3	19.00	19.15	3	1,302	0.23%
2019/10/04	7	18.75	0	0.00	18.75	7	1,313	0.53%
2019/10/02	1	18.75	1	18.80	18.80	0	1,328	0.00%
2019/10/01	6	18.83	0	0.00	18.85	6	1,361	0.44%
2019/09/27	1	19.20	9	19.27	19.10	-8	1,361	-0.59%
2019/09/25	2	19.70	0	0.00	19.75	2	1,362	0.15%
2019/09/24	3	19.50	0	0.00	19.50	3	1,366	0.22%
2019/09/23	4	19.55	0	0.00	19.40	4	1,387	0.29%
2019/09/20	13	19.68	5	19.65	19.65	8	1,447	0.55%
2019/09/19	10	20.25	3	20.70	20.05	7	1,463	0.48%
2019/09/18	11	20.42	0	0.00	20.50	11	1,451	0.76%
2019/09/17	11	20.51	4	20.45	20.50	7	1,455	0.48%
2019/09/16	3	20.32	6	20.25	20.35	-3	1,459	-0.21%
2019/09/12	1	19.95	1	19.85	20.00	0	1,455	0.00%
2019/09/11	4	19.95	6	20.00	19.95	-2	1,457	-0.14%
2019/09/10	1	20.20	1	20.20	20.05	0	1,451	0.00%
2019/09/09	1	20.25	15	20.25	20.30	-14	1,450	-0.97%
2019/09/06	1	20.30	0	0.00	20.20	1	1,465	0.07%
2019/09/05	7	20.86	2	20.80	20.75	5	1,460	0.34%
2019/09/04	16	21.03	4	21.00	20.95	12	1,457	0.82%
2019/09/03	5	20.89	6	20.95	20.80	-1	1,459	-0.07%
2019/09/02	4	20.78	12	20.79	20.75	-8	1,447	-0.55%
2019/08/30	10	20.43	4	20.45	20.35	6	1,445	0.42%
2019/08/29	6	19.98	7	19.96	20.35	-1	1,441	-0.07%
2019/08/28	3	19.42	5	19.36	19.45	-2	1,419	-0.14%
2019/08/27	4	19.25	3	19.25	19.20	1	1,433	0.07%
2019/08/26	5	19.35	8	19.21	19.25	-3	1,441	-0.21%
2019/08/23	5	19.49	9	19.57	19.60	-4	1,452	-0.28%
2019/08/22	11	19.63	3	19.45	19.45	8	1,452	0.55%
2019/08/21	5	21.03	0	0.00	21.05	5	1,439	0.35%
2019/08/20	16	21.08	5	21.12	21.00	11	1,429	0.77%
2019/08/19	5	21.18	32	21.20	21.20	-27	1,419	-1.90%
2019/08/16	13	20.70	1	20.70	20.85	12	1,416	0.85%
2019/08/15	28	20.41	3	20.40	20.30	25	1,412	1.77%
2019/08/14	56	20.87	4	20.80	20.70	52	1,441	3.61%
2019/08/13	10	20.61	14	20.65	20.55	-4	1,431	-0.28%
2019/08/12	12	21.05	7	21.16	21.25	5	1,413	0.35%
2019/08/08	2	20.80	13	20.79	20.75	-11	1,415	-0.78%
2019/08/07	7	20.91	1	20.85	20.85	6	1,422	0.42%
2019/08/06	10	20.87	17	20.86	21.10	-7	1,417	-0.49%
2019/08/05	1	21.90	6	21.72	21.45	-5	1,409	-0.35%
2019/08/02	18	22.07	5	22.15	22.15	13	1,398	0.93%
2019/08/01	18	22.29	1	22.45	22.50	17	1,406	1.21%
2019/07/31	13	22.30	7	22.33	22.45	6	1,412	0.42%
2019/07/30	5	22.64	9	22.51	22.30	-4	1,470	-0.27%
2019/07/29	2	22.60	35	22.70	22.70	-33	1,494	-2.21%
2019/07/26	12	22.56	11	22.55	22.35	1	1,515	0.07%
2019/07/25	32	22.62	25	22.73	22.70	7	1,514	0.46%
2019/07/24	34	23.32	75	23.40	23.00	-41	1,528	-2.68%
2019/07/23	18	23.44	78	23.42	23.75	-60	1,536	-3.91%
2019/07/22	43	23.76	44	23.68	23.70	-1	1,505	-0.07%
2019/07/19	38	22.59	85	22.60	22.95	-47	1,445	-3.25%
2019/07/18	69	22.52	83	22.58	21.95	-14	1,396	-1.00%
2019/07/17	8	21.87	38.5	21.72	22.00	-30.5	1,277	-2.39%
2019/07/16	6	21.42	6	21.50	21.50	0	1,257	0.00%
2019/07/15	7	21.25	10	21.26	21.25	-3	1,254	-0.24%
2019/07/12	1	21.10	14	21.16	21.10	-13	1,254	-1.04%
2019/07/11	10	20.98	11	21.11	21.15	-1	1,244	-0.08%
2019/07/10	2	20.80	4	20.88	20.95	-2	1,234	-0.16%
2019/07/09	5	20.70	2	20.80	20.80	3	1,228	0.24%
2019/07/08	6	20.68	6	20.68	20.60	0	1,222	0.00%
2019/07/05	14	20.60	85	20.74	20.75	-71	1,210	-5.86%
2019/07/04	60	20.33	27.5	20.35	20.40	32.5	1,175	2.77%
2019/07/03	0	0.00	15	20.05	20.10	-15	1,163	-1.29%
2019/07/02	9	19.80	5	19.99	20.05	4	1,158	0.35%
2019/07/01	0	0.00	9	19.79	19.75	-9	1,149	-0.78%
2019/06/28	15	19.68	46	19.63	19.55	-31	1,142	-2.71%
2019/06/27	87	20.20	73	20.21	19.95	14	1,127	1.24%
2019/06/26	20	19.96	29	19.86	20.00	-9	1,078	-0.83%
2019/06/25	3	19.65	2	19.60	19.60	1	1,068	0.09%
2019/06/24	0	0.00	1	19.80	19.65	-1	1,068	-0.09%
2019/06/21	13	19.69	7	19.62	19.60	6	1,071	0.56%
2019/06/20	2	19.50	8	19.55	19.50	-6	1,061	-0.57%
2019/06/19	6	19.37	24	19.32	19.40	-18	1,061	-1.70%
2019/06/18	3	19.15	5	19.20	19.20	-2	1,059	-0.19%
2019/06/14	13	19.09	0	0.00	19.10	13	1,062	1.22%
2019/06/13	11	19.30	1	19.20	19.20	10	1,055	0.95%
2019/06/12	0	0.00	9	19.25	19.40	-9	1,053	-0.85%
2019/06/11	11	19.45	7	19.39	19.35	4	1,055	0.38%
2019/06/10	1	19.55	18	19.54	19.55	-17	1,042	-1.63%
2019/06/06	26	19.48	31	19.48	19.40	-5	1,041	-0.48%
2019/06/05	12	19.43	25	19.44	19.40	-13	1,033	-1.26%
2019/06/04	8	19.46	2	19.45	19.45	6	1,031	0.58%
2019/06/03	2	19.50	0	0.00	19.45	2	1,031	0.19%
2019/05/31	18	19.84	20	19.87	19.85	-2	1,015	-0.20%
2019/05/30	10	19.75	17	19.81	19.85	-7	1,007	-0.70%
2019/05/29	5	19.65	6	19.62	19.65	-1	993	-0.10%
2019/05/28	5	19.60	1	19.70	19.65	4	994	0.40%
2019/05/27	9	19.63	40	19.65	19.55	-31	996	-3.11%
2019/05/24	10	19.57	5	19.70	19.55	5	996	0.50%
2019/05/23	8	19.39	35	19.43	19.65	-27	991	-2.72%
2019/05/22	5	19.50	9	19.60	19.55	-4	984	-0.41%
2019/05/21	74	19.46	73	19.51	19.50	1	994	0.10%
2019/05/20	0	0.00	3	19.00	19.05	-3	962	-0.31%
2019/05/17	8	18.84	74	18.91	18.95	-66	966	-6.83%
2019/05/16	37	19.00	21	19.07	18.90	16	965	1.66%
2019/05/15	2	18.90	17	18.94	18.85	-15	962	-1.56%
2019/05/14	0	0.00	6	18.48	18.60	-6	954	-0.63%
2019/05/13	3	18.40	0	0.00	18.50	3	956	0.31%
2019/05/10	26	18.53	34	18.58	18.45	-8	954	-0.84%
2019/05/09	27	18.66	87	18.61	18.60	-60	945	-6.35%
2019/05/08	37	19.06	13	19.08	19.10	24	943	2.54%
2019/05/07	84	19.45	32	19.63	19.25	52	932	5.58%
2019/05/06	36	19.57	25	19.74	19.30	11	869	1.27%
2019/05/03	57	19.81	54	19.93	19.75	3	838	0.36%
2019/05/02	31	19.52	32	19.53	19.55	-1	807	-0.12%
2019/04/30	53	19.28	73	19.15	19.45	-20	793	-2.52%
2019/04/29	52	18.83	79	18.96	19.20	-27	745	-3.62%
2019/04/26	9	18.35	0	0.00	18.40	9	720	1.25%
2019/04/25	12	18.56	11	18.50	18.50	1	723	0.14%
2019/04/24	3	18.45	0	0.00	18.50	3	736	0.41%
2019/04/22	40	18.57	18	18.58	18.55	22	750	2.93%
2019/04/19	5	18.40	6	18.32	18.35	-1	747	-0.13%
2019/04/18	20	18.41	5	18.51	18.35	15	747	2.01%
2019/04/17	30	18.44	4	18.50	18.40	26	734	3.54%
2019/04/16	32	18.45	4	18.41	18.35	28	727	3.85%
2019/04/15	1	18.30	25	18.25	18.30	-24	724	-3.31%
2019/04/12	15	18.07	1	18.05	18.00	14	734	1.91%
2019/04/11	22	18.15	0	0.00	18.10	22	734	3.00%
2019/04/10	16	18.18	2	18.20	18.20	14	735	1.90%
2019/04/09	1	18.20	9	18.23	18.25	-8	723	-1.11%
2019/04/08	12	18.25	5	18.34	18.25	7	725	0.96%
2019/04/03	6	18.08	0	0.00	18.10	6	726	0.83%
2019/04/02	18	18.09	0	0.00	18.05	18	736	2.44%
2019/04/01	6	18.10	11	18.20	18.05	-5	739	-0.68%
2019/03/29	8	18.24	2	18.28	18.20	6	739	0.81%
2019/03/28	8	18.23	19	18.16	18.35	-11	727	-1.51%
2019/03/27	0	0.00	40	17.85	17.85	-40	714	-5.60%
2019/03/26	13	17.78	0	0.00	17.75	13	730	1.78%
2019/03/25	0	0.00	6	17.75	17.75	-6	775	-0.77%
2019/03/22	1	18.00	1	17.90	17.90	0	833	0.00%
2019/03/21	0	0.00	4	17.93	17.95	-4	832	-0.48%
2019/03/20	1	17.90	0	0.00	17.95	1	841	0.12%
2019/03/19	6	18.04	0	0.00	18.05	6	844	0.71%
2019/03/18	0	0.00	2	18.05	18.10	-2	848	-0.24%
2019/03/14	5	17.79	0	0.00	17.70	5	859	0.58%
2019/03/12	24	17.75	0	0.00	17.75	24	890	2.70%
2019/03/11	3	17.60	17	17.61	17.70	-14	914	-1.53%
2019/03/08	4	17.70	0	0.00	17.70	4	979	0.41%
2019/03/07	8	18.01	11	18.00	17.95	-3	988	-0.30%
2019/03/06	2	18.10	0	0.00	18.10	2	1,011	0.20%
2019/03/05	0	0.00	2	18.10	18.05	-2	1,084	-0.18%
2019/03/04	3	18.10	0	0.00	18.20	3	1,104	0.27%
2019/02/27	12	18.06	9	18.08	18.10	3	1,141	0.26%
2019/02/26	15	18.04	0	0.00	18.00	15	1,166	1.29%
2019/02/25	8	17.92	1	18.00	17.95	7	1,186	0.59%
2019/02/22	5	17.88	3	17.85	17.80	2	1,196	0.17%
2019/02/21	10	18.00	4	17.90	17.95	6	1,215	0.49%
2019/02/20	3	17.90	0	0.00	17.95	3	1,238	0.24%
2019/02/19	6	17.90	3	17.90	17.95	3	1,337	0.22%
2019/02/18	9.6	17.70	6	17.78	17.70	3.6	1,391	0.26%
2019/02/15	2	17.65	0	0.00	17.65	2	1,404	0.14%
2019/02/14	16	17.68	0	0.00	17.60	16	1,418	1.13%
2019/02/13	1	17.70	10	17.71	17.75	-9	1,427	-0.63%
2019/02/12	6	17.38	16	17.64	17.60	-10	1,484	-0.67%
2019/02/11	16	17.32	10	17.30	17.35	6	1,499	0.40%
2019/01/30	9	17.57	0	0.00	17.60	9	1,505	0.60%
2019/01/29	22	17.47	21	17.60	17.50	1	1,519	0.07%
2019/01/28	21	17.75	0	0.00	17.70	21	1,530	1.37%
2019/01/25	14	17.68	20	17.60	17.65	-6	1,591	-0.38%
2019/01/24	1	17.60	1	17.80	17.70	0	1,613	0.00%
2019/01/23	8	17.61	0	0.00	17.60	8	1,623	0.49%
2019/01/22	2	17.80	0	0.00	17.80	2	1,640	0.12%
2019/01/21	41	17.95	0	0.00	18.00	41	1,678	2.44%
2019/01/18	15	17.92	0	0.00	17.90	15	1,724	0.87%
2019/01/17	2	17.85	1	17.80	17.85	1	1,783	0.06%
2019/01/16	6	18.01	0	0.00	18.00	6	1,853	0.32%
2019/01/14	9	18.33	1	18.20	18.05	8	1,940	0.41%
2019/01/11	14	18.53	0	0.00	18.45	14	2,038	0.69%
2019/01/09	5	18.65	0	0.00	18.70	5	2,287	0.22%
2019/01/08	1	18.65	8	18.50	18.50	-7	2,549	-0.27%
2019/01/07	0	0.00	4	18.51	18.55	-4	2,906	-0.14%
2019/01/04	11	18.22	5	18.45	18.30	6	2,985	0.20%
2019/01/03	4	18.70	0	0.00	18.65	4	3,053	0.13%
2019/01/02	6	18.94	2	18.80	18.80	4	3,131	0.13%
2018/12/27	23	18.91	0	0.00	19.00	23	3,277	0.70%
2018/12/26	1	19.10	4	19.00	18.85	-3	3,331	-0.09%
2018/12/25	3	19.12	2	19.23	19.05	1	3,445	0.03%
2018/12/24	11	19.63	5	19.60	19.60	6	3,477	0.17%
2018/12/22	16	19.80	5	19.86	19.70	11	3,529	0.31%
2018/12/21	13	19.63	19	19.60	19.60	-6	3,596	-0.17%
2018/12/20	10	19.97	29	19.92	19.80	-19	3,685	-0.52%
2018/12/19	27	20.22	5	20.20	20.15	22	3,719	0.59%
2018/12/18	15	20.51	50	20.49	20.45	-35	3,742	-0.94%
2018/12/17	59	20.13	94	20.17	20.35	-35	3,707	-0.94%
2018/12/14	4	19.49	0	0.00	19.65	4	3,655	0.11%
2018/12/13	34	19.55	31	19.50	19.60	3	3,658	0.08%
2018/12/12	30	19.66	3	19.65	19.65	27	3,677	0.73%
2018/12/11	0	0.00	4	19.68	19.65	-4	3,673	-0.11%
2018/12/10	9	19.53	29	19.72	19.50	-20	3,676	-0.54%
2018/12/07	20	19.70	6	19.73	19.80	14	3,677	0.38%
2018/12/06	7	19.40	29	19.39	19.35	-22	3,691	-0.60%
2018/12/05	16	19.41	9	19.47	19.45	7	3,689	0.19%
2018/12/04	50	20.02	27	20.01	19.75	23	3,693	0.62%
2018/12/03	24	20.30	63	20.26	20.25	-39	3,685	-1.06%
2018/11/30	17	19.75	8	19.74	19.80	9	3,647	0.25%
2018/11/29	27	19.69	3	19.63	19.70	24	3,649	0.66%
2018/11/28	33	19.82	41	19.82	19.75	-8	3,633	-0.22%
2018/11/27	22	18.99	1	19.00	19.00	21	3,563	0.59%
2018/11/26	17	18.86	30	18.81	18.95	-13	3,552	-0.37%
2018/11/23	21	18.36	27	18.55	18.35	-6	3,517	-0.17%
2018/11/22	27	18.93	14	19.08	18.70	13	3,498	0.37%
2018/11/21	2	19.05	2	18.93	19.10	0	3,509	0.00%
2018/11/20	5	19.09	0	0.00	19.10	5	3,529	0.14%
2018/11/19	17	19.35	9	19.38	19.45	8	3,557	0.22%
2018/11/16	137	19.02	215	19.00	19.35	-78	3,673	-2.12%	大買/大賣/
2018/11/15	40	18.61	24	18.84	18.60	16	3,628	0.44%
2018/11/14	4	18.24	2	18.30	18.35	2	3,574	0.06%
2018/11/13	41	17.85	78	17.72	18.20	-37	3,569	-1.04%
2018/11/12	47	18.19	7	18.21	18.20	40	3,555	1.13%
2018/11/09	41	18.29	7	18.07	18.05	34	3,556	0.96%
2018/11/08	29	19.33	56	19.13	19.25	-27	3,533	-0.76%
2018/11/07	26	19.47	14	19.51	19.40	12	3,534	0.34%
2018/11/06	21	19.39	2	19.30	19.30	19	3,567	0.53%
2018/11/05	83	20.04	106	19.79	19.65	-23	3,562	-0.65%	大賣/
2018/11/02	72	19.32	115	19.47	19.60	-43	3,536	-1.22%	大賣/
2018/11/01	25	20.20	51.2	20.10	19.90	-26.2	3,488	-0.75%
2018/10/31	26	20.39	21	20.33	20.30	5	3,496	0.14%
2018/10/30	11	20.46	5	20.33	20.30	6	3,537	0.17%
2018/10/29	45	20.30	60	20.46	20.45	-15	3,537	-0.42%
2018/10/26	38	20.59	60	20.20	20.10	-22	3,525	-0.62%
2018/10/25	46	20.51	58	20.58	20.70	-12	3,489	-0.34%
2018/10/24	98	21.76	68	21.59	21.30	30	3,446	0.87%
2018/10/23	95	22.42	20	22.47	22.40	75	3,474	2.16%
2018/10/22	40	22.44	56	22.57	22.30	-16	3,481	-0.46%
2018/10/19	129	22.90	44	22.95	22.45	85	3,512	2.42%	大買/
2018/10/18	89	22.99	118	23.04	23.20	-29	3,458	-0.84%	大賣/
2018/10/17	117	22.81	127	22.80	22.70	-10	3,434	-0.29%	大買/大賣/
2018/10/16	229	22.53	179.1	22.54	22.65	49.9	3,311	1.51%	大買/大賣/
2018/10/15	169	22.63	153	22.54	23.00	16	3,053	0.52%	大買/大賣/
2018/10/12	36	20.78	25	20.78	20.95	11	2,696	0.41%
2018/10/11	82	20.35	28	20.30	20.45	54	2,621	2.06%
2018/10/09	34	20.88	468.5	20.86	21.30	-434.5	2,591	-16.76%	大賣/鉅額交易
2018/10/08	64	21.11	202	20.88	21.05	-138	2,512	-5.49%	大賣/鉅額交易
2018/10/05	217	20.24	133	20.05	20.00	84	2,423	3.47%	大買/大賣/
2018/10/04	160	21.10	129	21.06	21.15	31	2,366	1.31%	大買/大賣/
2018/10/03	101	20.88	333	20.75	21.00	-232	2,309	-10.05%	大買/大賣/鉅額交易
2018/10/02	19	20.20	163	20.23	20.35	-144	2,188	-6.58%	大賣/鉅額交易
2018/10/01	5	20.04	289	20.07	20.20	-284	2,141	-13.26%	大賣/鉅額交易
2018/09/28	85	19.80	202	19.93	19.80	-117	2,085	-5.61%	大賣/鉅額交易
2018/09/27	687	19.76	298	19.89	19.95	389	2,015	19.30%	大買/大賣/鉅額交易
2018/09/26	97	19.30	57	19.29	19.20	40	1,915	2.09%
2018/09/25	27	18.97	23	19.07	19.20	4	1,870	0.21%
2018/09/21	22	18.57	18	18.53	18.55	4	1,830	0.22%
2018/09/20	12	18.35	1	18.35	18.30	11	1,812	0.61%
2018/09/19	2	18.10	6	18.10	18.25	-4	1,808	-0.22%
2018/09/18	31	18.33	26	18.20	18.10	5	1,802	0.28%
2018/09/17	2	17.80	5	17.80	17.90	-3	1,772	-0.17%
2018/09/14	12	17.71	0	0.00	17.75	12	1,775	0.68%
2018/09/13	4	17.96	0	0.00	17.90	4	1,766	0.23%
2018/09/12	17	17.98	51	18.02	18.10	-34	1,754	-1.94%
2018/09/11	11	17.66	18	17.83	17.75	-7	1,735	-0.40%
2018/09/10	60	17.50	15	17.49	17.50	45	1,734	2.59%
2018/09/07	22	17.73	47	17.78	17.75	-25	1,716	-1.46%
2018/09/06	28	17.52	7	17.46	17.50	21	1,710	1.23%
2018/09/05	16	18.07	2	17.98	18.00	14	1,685	0.83%
2018/09/04	15	18.30	1	18.25	18.30	14	1,676	0.84%
2018/09/03	10	18.45	1	18.35	18.35	9	1,704	0.53%
2018/08/31	11	18.42	13	18.45	18.45	-2	1,724	-0.12%
2018/08/30	29	18.68	0	0.00	18.65	29	1,712	1.69%
2018/08/29	0	0.00	2	18.75	18.65	-2	1,710	-0.12%
2018/08/28	22	18.91	13	18.97	18.85	9	1,702	0.53%
2018/08/27	2	19.60	30	19.62	19.65	-28	1,668	-1.68%
2018/08/24	27	19.45	38	19.68	19.40	-11	1,635	-0.67%
2018/08/23	192	20.80	308	20.57	20.15	-116	1,591	-7.29%	大買/大賣/鉅額交易
2018/08/22	52	20.28	50	20.14	20.45	2	1,449	0.14%
2018/08/21	0	0.00	2	19.35	19.45	-2	1,380	-0.14%
2018/08/20	2	19.25	2	19.30	19.30	0	1,370	0.00%
2018/08/17	4.2	19.59	0	0.00	19.65	4.2	1,359	0.31%
2018/08/16	10	19.52	6	19.65	19.50	4	1,352	0.30%
2018/08/15	52	19.57	60	19.75	19.60	-8	1,330	-0.60%
2018/08/14	4	18.64	82	18.60	19.10	-78	1,290	-6.04%
2018/08/13	42	18.57	124	18.31	18.30	-82	1,265	-6.48%	大賣/
2018/08/10	12	19.89	22	19.83	19.70	-10	1,220	-0.82%
2018/08/09	0	0.00	1	19.80	19.85	-1	1,210	-0.08%
2018/08/08	18	19.73	14	19.71	19.90	4	1,217	0.33%
2018/08/07	18	20.16	24	20.05	19.90	-6	1,204	-0.50%
2018/08/06	95	20.24	44	20.20	20.25	51	1,172	4.35%
2018/08/03	6	19.43	18	19.51	19.90	-12	1,114	-1.08%
2018/08/02	52	19.19	13	19.45	19.20	39	1,105	3.53%
2018/08/01	46	19.61	41	19.53	19.45	5	1,072	0.47%
2018/07/31	53	19.63	32	19.62	19.30	21	1,060	1.98%
2018/07/30	227	20.07	99	20.12	19.60	128	1,032	12.40%	大買/鉅額交易
2018/07/27	75	19.37	22	19.48	19.70	53	926	5.72%
2018/07/26	402	19.28	54	19.14	19.50	348	884	39.36%	大買/鉅額交易
2018/07/25	35	18.61	98	18.65	18.45	-63	855	-7.36%
2018/07/24	142	18.16	257	18.19	18.75	-115	843	-13.64%	大買/大賣/鉅額交易
2018/07/23	54	17.36	48	17.30	17.40	6	731	0.82%
2018/07/20	70	17.25	3	17.45	17.25	67	758	8.83%
2018/07/19	39	17.43	1	17.40	17.40	38	754	5.04%
2018/07/18	8	17.54	30	17.48	17.45	-22	780	-2.82%
2018/07/17	41	17.34	26	17.48	17.50	15	775	1.93%
2018/07/16	0	0.00	6	16.69	16.70	-6	724	-0.83%
2018/07/12	0	0.00	20	16.40	16.50	-20	720	-2.78%
2018/07/11	4	16.55	0	0.00	16.50	4	723	0.55%
2018/07/06	0	0.00	5	16.70	16.70	-5	738	-0.68%
2018/07/05	0	0.00	13	16.67	16.80	-13	748	-1.74%
2018/07/03	0	0.00	13	16.60	16.60	-13	752	-1.73%
2018/07/02	3	16.60	0	0.00	16.70	3	753	0.40%
2018/06/29	0	0.00	6	16.69	16.75	-6	757	-0.79%
2018/06/28	2	16.35	2	16.25	16.35	0	771	0.00%
2018/06/27	1.1	16.55	1	16.60	16.55	0.1	773	0.01%
2018/06/26	2	16.55	1	16.50	16.55	1	775	0.13%
2018/06/25	1	16.80	2	16.80	16.75	-1	771	-0.13%
2018/06/22	3	16.57	1	16.60	16.65	2	769	0.26%
2018/06/21	0	0.00	6	16.75	16.75	-6	774	-0.77%
2018/06/20	3	16.85	9	16.90	16.85	-6	777	-0.77%
2018/06/19	2	16.85	0	0.00	16.90	2	777	0.26%
2018/06/15	0	0.00	7	17.33	17.30	-7	769	-0.91%
2018/06/14	27	17.64	13	17.62	17.40	14	768	1.82%
2018/06/12	4	17.55	14	17.58	17.50	-10	759	-1.32%
2018/06/11	39	17.83	47	17.79	17.70	-8	771	-1.04%
2018/06/08	11	17.52	26	17.53	17.35	-15	738	-2.03%
2018/06/07	0	0.00	3	17.15	17.15	-3	713	-0.42%
2018/06/06	6	17.08	7	17.10	17.05	-1	712	-0.14%
2018/06/05	0	0.00	22	17.01	17.00	-22	708	-3.11%
2018/06/04	0	0.00	2	17.00	17.00	-2	707	-0.28%
2018/05/31	4	16.61	0	0.00	16.85	4	696	0.57%
2018/05/30	0	0.00	25	16.40	16.55	-25	695	-3.59%
2018/05/28	1	16.60	4	16.63	16.60	-3	692	-0.43%
2018/05/23	0	0.00	4	16.78	16.75	-4	695	-0.58%
2018/05/22	10	17.05	0	0.00	16.85	10	697	1.43%
2018/05/21	10	16.80	0	0.00	16.85	10	695	1.44%
2018/05/18	5	16.55	10	16.60	16.70	-5	700	-0.71%
2018/05/17	1	16.55	0	0.00	16.55	1	710	0.14%
2018/05/16	24	16.58	37	16.70	16.60	-13	704	-1.84%
2018/05/15	0	0.00	1	17.05	16.80	-1	697	-0.14%
2018/05/14	8	16.85	28	16.84	16.90	-20	729	-2.74%
2018/05/11	20	17.08	0	0.00	17.15	20	728	2.75%
2018/05/10	7	17.25	15	17.20	17.30	-8	720	-1.11%
2018/05/09	11	16.80	16	16.86	16.90	-5	700	-0.71%
2018/05/08	10	16.65	4	16.63	16.65	6	698	0.86%
2018/05/07	34	16.84	1	16.75	16.75	33	698	4.72%
2018/05/04	11	17.04	10	17.20	16.95	1	692	0.14%
2018/05/03	14	16.68	3	16.78	16.85	11	688	1.60%
2018/05/02	107	17.66	50	17.75	17.05	57	679	8.39%	大買/
2018/04/30	15	16.57	15	16.94	17.00	0	611	0.00%
2018/04/26	37	16.82	45	16.76	16.60	-8	583	-1.37%
2018/04/25	2	16.35	12	16.45	16.35	-10	556	-1.80%
2018/04/24	39	16.51	54	16.62	16.35	-15	556	-2.70%
2018/04/23	14	16.40	21	16.47	16.45	-7	529	-1.32%
2018/04/20	0	0.00	2	16.15	16.05	-2	521	-0.38%
2018/04/19	0	0.00	15	15.97	15.90	-15	524	-2.86%
2018/04/17	20	15.83	2	15.95	15.75	18	536	3.35%
2018/04/16	0	0.00	8	16.10	15.95	-8	547	-1.46%
2018/04/13	4	16.29	3	16.20	16.20	1	554	0.18%
2018/04/12	18	16.06	1	16.05	16.05	17	546	3.11%
2018/04/11	36	16.11	37	16.10	16.05	-1	553	-0.18%
2018/04/10	0	0.00	2	15.80	15.80	-2	546	-0.37%
2018/04/09	1	15.70	12	15.80	15.60	-11	564	-1.95%
2018/04/03	0	0.00	37	15.85	15.90	-37	575	-6.43%
2018/04/02	3	15.90	21	15.85	15.90	-18	579	-3.10%
2018/03/31	32	15.75	49	15.56	15.70	-17	582	-2.92%
2018/03/30	7	15.00	20	15.01	15.05	-13	569	-2.28%
2018/03/29	26	15.03	20	15.10	15.00	6	571	1.05%
2018/03/28	2	15.15	0	0.00	15.10	2	573	0.35%
2018/03/27	0	0.00	6	15.10	15.15	-6	612	-0.98%
2018/03/26	21	15.06	8	15.06	15.05	13	627	2.07%
2018/03/23	23	15.25	5	15.20	15.15	18	624	2.88%
2018/03/22	29	15.72	0	0.00	15.50	29	630	4.60%
2018/03/21	10	15.90	14	16.00	15.80	-4	636	-0.63%
2018/03/20	5	15.95	11	16.10	16.05	-6	645	-0.93%
2018/03/19	29	16.16	0	0.00	16.05	29	653	4.44%
2018/03/16	15	15.98	19	16.00	16.00	-4	660	-0.61%
2018/03/15	34	15.97	13	15.77	16.10	21	681	3.08%
2018/03/13	10	15.70	0	0.00	15.60	10	692	1.44%
2018/03/12	9	15.72	5	15.80	15.70	4	732	0.55%
2018/03/07	0	0.00	14	15.55	15.50	-14	1,060	-1.32%
2018/03/05	9	15.65	0	0.00	15.40	9	1,175	0.77%
2018/03/02	0	0.00	6	15.70	15.60	-6	1,176	-0.51%
2018/03/01	7	15.70	17	15.81	15.75	-10	1,184	-0.84%
2018/02/26	0	0.00	3	15.65	15.60	-3	1,183	-0.25%
2018/02/23	8	15.60	1	15.40	15.45	7	1,188	0.59%
2018/02/22	0	0.00	10	15.10	15.35	-10	1,187	-0.84%
2018/02/21	24	14.92	21	15.00	15.10	3	1,190	0.25%
2018/02/12	0	0.00	8	14.73	14.65	-8	1,189	-0.67%
2018/02/09	33	14.52	0	0.00	14.55	33	1,185	2.78%
2018/02/08	14	14.90	0	0.00	14.90	14	1,173	1.19%
2018/02/07	11	15.11	50	15.14	14.90	-39	1,184	-3.29%
2018/02/06	36	15.00	6	15.40	14.70	30	1,184	2.53%
2018/02/05	20	15.98	71	15.90	16.00	-51	1,159	-4.40%
2018/02/02	10	16.35	0	0.00	16.30	10	1,154	0.87%
2018/02/01	1	16.55	10	16.58	16.55	-9	1,154	-0.78%
2018/01/31	7	16.50	0	0.00	16.50	7	1,154	0.61%
2018/01/30	3	16.45	20	16.55	16.45	-17	1,156	-1.47%
2018/01/26	0	0.00	4	16.69	16.70	-4	1,150	-0.35%
2018/01/25	0	0.00	4	16.90	16.90	-4	1,148	-0.35%
2018/01/24	0	0.00	15	16.93	16.80	-15	1,148	-1.31%
2018/01/23	8	16.80	15	16.92	16.90	-7	1,144	-0.61%
2018/01/22	4	16.65	0	0.00	16.70	4	1,140	0.35%
2018/01/19	0	0.00	1	16.55	16.55	-1	1,143	-0.09%
2018/01/17	1	16.45	38	16.44	16.45	-37	1,174	-3.15%
2018/01/16	2	16.50	0	0.00	16.50	2	1,199	0.17%
2018/01/15	5	16.50	0	0.00	16.55	5	1,200	0.42%
2018/01/12	57	16.66	49	16.65	16.55	8	1,193	0.67%
2018/01/11	1	16.75	0	0.00	16.70	1	1,193	0.08%
2018/01/10	33	16.80	30	16.85	16.70	3	1,202	0.25%
2018/01/08	0	0.00	1	16.95	16.85	-1	1,180	-0.08%
2018/01/05	33	16.65	0	0.00	16.80	33	1,181	2.79%
2018/01/04	4	16.53	2	16.55	16.50	2	1,174	0.17%
2018/01/03	13	16.76	0	0.00	16.65	13	1,172	1.11%
2018/01/02	23	17.07	49	16.96	17.10	-26	1,167	-2.23%