台航 (2617)-富邦-新竹券商分點個股進出

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(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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/20	6	36.77	0	0.00	36.70	6	3,832	0.16%
2024/05/16	6	37.49	11	37.11	37.55	-5	3,812	-0.13%
2024/05/15	4	37.63	1	37.80	37.15	3	3,768	0.08%
2024/05/14	18	38.24	41	38.36	38.30	-23	3,678	-0.63%
2024/05/13	43	39.00	84	38.68	37.80	-41	3,518	-1.17%
2024/05/10	33	38.28	46.2	38.10	38.25	-13.2	3,075	-0.43%
2024/05/09	1	37.25	2	37.33	37.05	-1	2,865	-0.03%
2024/05/08	15	38.08	17.7	37.94	36.65	-2.7	2,786	-0.10%
2024/05/07	8	36.15	3	36.60	36.25	5	2,475	0.20%
2024/05/06	0	0.00	9	35.75	35.70	-9	2,460	-0.37%
2024/05/03	11	36.27	5	36.39	36.00	6	2,426	0.25%
2024/05/02	27	36.74	43	36.48	36.35	-16	2,388	-0.67%
2024/04/30	14	37.15	13	37.42	37.20	1	2,293	0.04%
2024/04/29	43.1	37.04	7	36.82	36.80	36.1	2,212	1.63%
2024/04/26	9	35.98	20	35.91	36.20	-11	2,124	-0.52%
2024/04/25	5	35.45	1	35.40	35.30	4	2,063	0.19%
2024/04/24	4	35.10	0	0.00	35.25	4	2,050	0.20%
2024/04/23	7	34.82	17	34.87	35.10	-10	2,053	-0.49%
2024/04/22	23	35.10	15	35.37	34.80	8	2,062	0.39%
2024/04/19	24	34.45	20	35.01	34.70	4	2,033	0.20%
2024/04/17	2	34.25	0	0.00	34.25	2	2,006	0.10%
2024/04/16	3.2	34.06	0	0.00	34.00	3.2	2,038	0.16%
2024/04/15	7.5	35.33	15	35.26	35.25	-7.5	2,083	-0.36%
2024/04/12	8	35.26	1	35.15	35.15	7	2,110	0.33%
2024/04/09	2	35.00	5	34.89	34.80	-3	2,300	-0.13%
2024/04/01	0	0.00	7	34.77	34.70	-7	2,350	-0.30%
2024/03/29	1	34.60	2	34.35	34.40	-1	2,377	-0.04%
2024/03/28	2	34.78	0	0.00	34.50	2	2,432	0.08%
2024/03/27	3	34.55	1	35.00	34.90	2	2,479	0.08%
2024/03/26	0	0.00	5	34.40	34.50	-5	2,569	-0.19%
2024/03/25	2	35.15	2	35.10	35.15	0	2,585	0.00%
2024/03/22	3	34.80	3	34.80	34.85	0	2,630	0.00%
2024/03/21	3	35.15	0	0.00	35.15	3	2,763	0.11%
2024/03/20	3.1	35.42	2	35.35	35.15	1.1	2,774	0.04%
2024/03/19	2	35.58	5	35.44	35.65	-3	2,816	-0.11%
2024/03/18	0	0.00	3	34.90	34.90	-3	2,841	-0.11%
2024/03/15	14	34.95	2	36.10	35.00	12	2,857	0.42%
2024/03/14	6	36.33	18.1	36.25	36.15	-12.1	2,858	-0.42%
2024/03/13	4	35.99	9	35.91	36.00	-5	2,884	-0.17%
2024/03/12	2	36.23	25.1	36.21	36.25	-23.1	2,971	-0.78%
2024/03/11	6	35.58	2	35.50	35.70	4	3,085	0.13%
2024/03/08	22	35.09	3	34.92	35.20	19	3,765	0.50%
2024/03/07	2	34.98	2	35.00	35.00	0	4,019	0.00%
2024/03/06	2	35.33	3	35.40	35.25	-1	4,135	-0.02%
2024/03/05	7	35.66	18	35.49	35.55	-11	4,158	-0.26%
2024/03/04	3	34.80	6	35.27	35.50	-3	4,159	-0.07%
2024/03/01	6	35.19	5	35.21	35.35	1	4,255	0.02%
2024/02/29	11	35.57	20	35.56	35.45	-9	4,256	-0.21%
2024/02/27	21	34.93	14	34.60	34.60	7	4,184	0.17%
2024/02/26	9.2	35.60	6	35.13	35.20	3.2	4,109	0.08%
2024/02/23	9	35.29	10	35.36	35.05	-1	4,054	-0.02%
2024/02/22	20.2	35.21	22.6	35.19	35.50	-2.5	3,989	-0.06%
2024/02/21	20	34.67	40	34.47	34.75	-20	3,847	-0.52%
2024/02/20	13.1	32.88	2	33.10	33.00	11.1	3,619	0.31%
2024/02/19	7	32.42	2	32.55	32.70	5	3,601	0.14%
2024/02/16	1	32.20	0	0.00	32.20	1	3,606	0.03%
2024/02/15	1	31.40	15	31.34	31.95	-14	3,611	-0.39%
2024/02/05	2	31.50	1	31.50	31.50	1	3,612	0.03%
2024/02/02	3	32.13	0	0.00	31.95	3	3,602	0.08%
2024/02/01	23	32.51	2	32.60	32.30	21	3,601	0.58%
2024/01/31	0	0.00	0.1	32.40	32.35	-0.1	3,619	0.00%
2024/01/30	5	32.10	0	0.00	32.15	5	3,625	0.14%
2024/01/29	0	0.00	1	32.50	32.50	-1	3,629	-0.03%
2024/01/26	0	0.00	3	32.27	32.10	-3	3,627	-0.08%
2024/01/24	0.1	32.30	3	32.30	32.25	-2.9	3,635	-0.08%
2024/01/23	6	32.12	13	32.18	32.15	-7	3,650	-0.19%
2024/01/22	2	32.30	13	32.20	32.30	-11	3,645	-0.30%
2024/01/19	17	32.00	9.2	32.05	32.10	7.8	3,641	0.21%
2024/01/17	2	31.55	1	31.30	31.40	1	3,618	0.03%
2024/01/16	2	31.75	5	31.56	31.55	-3	3,607	-0.08%
2024/01/15	2.5	32.09	0	0.00	32.05	2.5	3,589	0.07%
2024/01/12	6	32.25	0	32.15	31.80	6	3,603	0.17%
2024/01/11	5	31.84	0	0.00	31.90	5	3,608	0.14%
2024/01/10	2.1	31.70	0	0.00	31.90	2.1	3,623	0.06%
2024/01/09	9.1	32.94	5	32.65	32.65	4.1	3,590	0.11%
2024/01/08	5	34.18	6.2	34.22	34.20	-1.2	3,515	-0.03%
2024/01/05	6.1	34.73	11	34.56	34.80	-4.9	3,472	-0.14%
2024/01/04	15	34.47	35.1	34.64	34.35	-20.1	3,415	-0.59%
2024/01/03	5	33.69	11	33.60	33.60	-6	3,315	-0.18%
2024/01/02	10	33.79	6	33.55	33.40	4	3,299	0.12%
2023/12/29	1	32.95	2	32.95	33.00	-1	3,257	-0.03%
2023/12/28	4.1	33.12	22	33.14	32.95	-17.9	3,253	-0.55%
2023/12/27	5	33.70	5	33.30	33.20	0	3,245	0.00%
2023/12/26	8	33.44	8	33.38	33.45	0	3,237	0.00%
2023/12/25	10	33.09	20	32.75	32.70	-10	3,211	-0.31%
2023/12/22	10	33.90	15	34.02	33.95	-5	3,163	-0.16%
2023/12/21	69	34.11	31.4	34.05	34.25	37.6	3,115	1.21%
2023/12/20	6	33.45	18	33.41	33.55	-12	3,018	-0.40%
2023/12/19	4	32.89	5	32.95	33.10	-1	3,008	-0.03%
2023/12/18	27	33.66	13	33.56	33.50	14	3,000	0.47%
2023/12/15	13	32.80	4	32.80	32.55	9	2,974	0.30%
2023/12/14	4.1	33.06	38	32.88	32.45	-33.9	3,010	-1.13%
2023/12/13	27	33.49	88	33.71	33.10	-61	2,998	-2.03%
2023/12/12	20	33.31	0	0.00	33.15	20	3,037	0.66%
2023/12/11	1.1	33.47	0	0.00	33.20	1.1	3,034	0.04%
2023/12/08	1	33.90	2	33.73	33.65	-1	2,985	-0.03%
2023/12/07	104	34.34	10	34.00	33.95	94	2,922	3.22%	大買/
2023/12/06	27	35.20	29	35.09	35.50	-2	2,807	-0.07%
2023/12/05	145	36.78	118	36.58	36.05	27	2,630	1.03%	大買/大賣/
2023/12/04	70	33.90	55	34.64	35.35	15	1,913	0.78%
2023/12/01	16.2	32.20	40	32.18	32.15	-23.8	1,618	-1.47%
2023/11/30	7	31.71	13.3	31.51	31.30	-6.3	1,476	-0.43%
2023/11/29	5.2	31.03	13	31.04	30.85	-7.8	1,438	-0.54%
2023/11/28	14	31.25	13	31.05	31.00	1	1,408	0.07%
2023/11/27	12.1	30.10	0.1	30.05	29.90	12	1,276	0.94%
2023/11/21	2	29.65	0	0.00	29.50	2	1,250	0.16%
2023/11/17	2	29.50	5	29.60	29.50	-3	1,292	-0.23%
2023/11/15	0	0.00	2	29.20	29.25	-2	1,383	-0.14%
2023/11/14	2	29.10	0	0.00	28.90	2	1,580	0.13%
2023/11/10	0	0.00	20	28.78	28.80	-20	1,608	-1.24%
2023/11/09	0	0.00	12	28.78	28.65	-12	1,614	-0.74%
2023/11/08	2	28.83	2	28.80	28.60	0	1,620	0.00%
2023/11/07	4	28.33	0	0.00	28.50	4	1,595	0.25%
2023/11/06	2.1	28.40	12	28.42	28.70	-9.9	1,597	-0.62%
2023/11/03	7	28.23	7	28.13	28.50	0	1,606	0.00%
2023/11/02	2	27.43	0	0.00	27.50	2	1,596	0.13%
2023/10/31	1	27.50	0	0.00	27.40	1	1,594	0.06%
2023/10/30	2	28.25	0	0.00	28.30	2	1,591	0.13%
2023/10/27	5	28.46	5	28.50	28.30	0	1,596	0.00%
2023/10/26	2	28.30	1	28.30	28.35	1	1,604	0.06%
2023/10/25	0	0.00	6	28.30	28.50	-6	1,626	-0.37%
2023/10/23	0	0.00	3	28.50	28.30	-3	1,640	-0.18%
2023/10/19	6	29.26	6	29.15	29.25	0	1,652	0.00%
2023/10/18	0	0.00	4	28.75	28.85	-4	1,638	-0.24%
2023/10/16	0	0.00	1	28.75	28.80	-1	1,667	-0.06%
2023/10/12	0	0.00	5	28.98	29.10	-5	1,705	-0.29%
2023/10/06	2	28.88	2	29.15	29.10	0	1,712	0.00%
2023/10/04	0	28.65	0	0.00	28.50	0	1,743	0.00%
2023/10/02	1	28.90	4	29.05	28.95	-3	1,771	-0.17%
2023/09/28	0	0.00	0.3	29.38	29.35	-0.3	1,771	-0.02%
2023/09/26	1	29.00	0	0.00	29.05	1	1,823	0.05%
2023/09/22	0	0.00	51	29.68	29.60	-51	1,873	-2.72%
2023/09/21	1	30.10	5	30.15	30.20	-4	1,862	-0.21%
2023/09/20	13	31.01	21	30.97	30.70	-8	1,819	-0.44%
2023/09/19	2	30.60	10	30.50	30.10	-8	1,699	-0.47%
2023/09/18	8	29.86	0.2	30.00	30.00	7.8	1,641	0.48%
2023/09/15	9	29.61	23.2	29.52	29.60	-14.2	1,605	-0.88%
2023/09/14	13	28.61	0	0.00	28.65	13	1,524	0.85%
2023/09/13	2	27.75	0	0.00	27.75	2	1,504	0.13%
2023/09/11	0	0.00	1	27.80	27.70	-1	1,536	-0.07%
2023/09/08	50	28.00	0	0.00	27.90	50	1,555	3.22%
2023/09/06	0	0.00	2	28.15	28.10	-2	1,558	-0.13%
2023/08/31	0.1	28.50	0	0.00	28.30	0.1	1,612	0.01%
2023/08/29	1	28.35	1	28.30	28.25	0	1,618	0.00%
2023/08/28	1	28.30	4	28.00	27.90	-3	1,626	-0.18%
2023/08/25	4	28.46	1	28.35	28.35	3	1,620	0.19%
2023/08/24	2	28.60	0	28.65	28.55	2	1,615	0.12%
2023/08/23	6.2	28.95	2	29.08	28.95	4.2	1,600	0.26%
2023/08/22	3.1	28.86	182	29.22	29.25	-178.9	1,598	-11.19%	大賣/鉅額交易
2023/08/21	7.2	29.32	1	28.95	29.10	6.2	1,570	0.40%
2023/08/18	34	30.01	28	30.56	30.50	6	1,499	0.40%
2023/08/17	5	27.75	9.1	27.70	28.10	-4.1	1,287	-0.32%
2023/08/16	1	26.90	0.1	27.00	26.90	0.9	1,242	0.07%
2023/08/14	2	26.25	1.8	26.32	26.30	0.2	1,231	0.02%
2023/08/11	11	26.88	18.4	26.76	26.85	-7.4	1,222	-0.61%
2023/08/10	0	0.00	1	26.65	26.80	-1	1,223	-0.08%
2023/08/09	20	26.95	0	0.00	26.85	20	1,211	1.65%
2023/08/08	8	27.35	5	27.35	27.25	3	1,191	0.25%
2023/08/07	2	27.45	2	27.45	27.50	0	1,189	0.00%
2023/08/02	2	27.33	0	0.00	27.25	2	1,199	0.17%
2023/08/01	6	27.70	2.2	27.71	27.60	3.8	1,186	0.32%
2023/07/31	24.1	27.73	0	0.00	27.55	24.1	1,183	2.04%
2023/07/28	22	28.14	9	28.14	28.05	13	1,198	1.08%
2023/07/27	49	27.59	2	27.58	27.70	47	1,187	3.96%
2023/07/26	21	27.16	1	27.20	27.10	20	1,178	1.70%
2023/07/25	2	27.00	0	0.00	27.05	2	1,174	0.17%
2023/07/24	2	27.43	0	0.00	27.30	2	1,159	0.17%
2023/07/21	2	28.13	1	28.10	28.15	1	1,150	0.09%
2023/07/20	2	28.15	1.2	28.42	28.40	0.8	1,151	0.07%
2023/07/19	10	30.69	4	30.65	30.55	6	1,140	0.53%
2023/07/18	1	30.80	3	30.82	30.70	-2	1,114	-0.18%
2023/07/17	11	30.60	8	30.71	30.80	3	1,092	0.27%
2023/07/14	6	30.71	0	0.00	30.65	6	1,082	0.55%
2023/07/13	12	30.57	0	0.00	30.50	12	1,086	1.10%
2023/07/12	19	30.88	1.6	30.72	30.70	17.5	1,077	1.62%
2023/07/11	3	31.25	0.2	31.35	31.20	2.8	1,057	0.27%
2023/07/10	46	31.29	10	31.30	31.20	36	1,056	3.41%
2023/07/07	13	31.15	3.5	31.25	31.20	9.5	1,031	0.92%
2023/07/06	2.1	31.56	1	31.60	31.60	1.1	1,029	0.11%
2023/07/05	1	31.85	10	31.80	31.70	-9	1,040	-0.87%
2023/07/04	10	31.67	4	32.05	31.65	6	1,049	0.57%
2023/07/03	9	31.60	5.1	31.13	31.75	3.9	1,028	0.38%
2023/06/30	4	30.50	1	30.50	30.50	3	976	0.31%
2023/06/29	4	29.95	0	0.00	30.05	4	972	0.41%
2023/06/28	1	30.35	0	0.00	30.25	1	975	0.10%
2023/06/27	0	0.00	1	30.50	30.45	-1	988	-0.10%
2023/06/20	0	0.00	0.1	30.60	30.50	-0.1	1,084	-0.01%
2023/06/19	1	30.65	0	0.00	30.60	1	1,098	0.09%
2023/06/16	1.1	31.16	2	31.28	31.05	-0.9	1,104	-0.08%
2023/06/15	7	31.05	0	0.00	31.10	7	1,102	0.63%
2023/06/14	1	30.90	0	0.00	30.80	1	1,114	0.09%
2023/06/13	0	0.00	5.4	30.26	30.30	-5.4	1,135	-0.47%
2023/06/12	1.1	30.38	1	30.25	30.20	0.1	1,162	0.01%
2023/06/09	2	30.63	2	30.70	30.50	0	1,203	0.00%
2023/06/08	2	30.35	2	30.20	30.20	0	1,226	0.00%
2023/06/07	0	0.00	1	30.15	29.95	-1	1,316	-0.08%
2023/06/06	0	0.00	1	29.70	29.70	-1	1,393	-0.07%
2023/06/02	5	29.10	0	0.00	29.10	5	1,623	0.31%
2023/06/01	5	28.82	1	28.75	28.85	4	1,674	0.24%
2023/05/31	2	29.15	1	29.10	29.00	1	1,749	0.06%
2023/05/29	0.1	29.30	0	0.00	29.35	0.1	1,955	0.01%
2023/05/26	2	29.15	0	0.00	29.00	2	2,088	0.10%
2023/05/24	1	30.25	0	0.00	30.25	1	2,183	0.05%
2023/05/22	2	29.98	0	0.00	30.20	2	2,207	0.09%
2023/05/19	2	30.05	1	29.95	30.00	1	2,206	0.05%
2023/05/18	1	30.20	5	30.25	30.10	-4	2,207	-0.18%
2023/05/17	2	30.20	1	30.30	30.15	1	2,206	0.05%
2023/05/16	3	30.07	0	0.00	30.10	3	2,206	0.14%
2023/05/10	1	30.35	1	30.25	30.40	0	2,223	0.00%
2023/05/09	1	30.05	0	0.00	29.60	1	2,220	0.05%
2023/05/05	2	30.30	0	0.00	30.15	2	2,223	0.09%
2023/05/04	3	30.38	0	0.00	30.30	3	2,242	0.13%
2023/05/03	0.1	31.05	0	0.00	30.75	0.1	2,226	0.01%
2023/05/02	2	31.60	2	31.60	31.40	0	2,230	0.00%
2023/04/27	2	31.35	0	0.00	31.10	2	2,241	0.09%
2023/04/25	0	0.00	3	31.42	31.05	-3	2,234	-0.13%
2023/04/20	1	32.10	0	0.00	32.00	1	2,227	0.04%
2023/04/17	1	32.85	0	0.00	32.90	1	2,239	0.04%
2023/04/14	2	32.53	0	0.00	32.70	2	2,246	0.09%
2023/04/13	4	32.50	6	32.54	32.60	-2	2,242	-0.09%
2023/04/12	0	0.00	0	32.25	32.30	0	2,242	0.00%
2023/04/11	0	0.00	1	32.30	32.35	-1	2,241	-0.04%
2023/04/10	3	32.80	0	0.00	32.40	3	2,240	0.13%
2023/04/07	5	32.07	4.2	32.20	32.20	0.8	2,218	0.04%
2023/04/06	3	31.58	2	31.68	31.65	1	2,199	0.05%
2023/03/31	3	30.97	3	31.10	31.05	0	2,197	0.00%
2023/03/30	0	0.00	1	30.80	30.80	-1	2,339	-0.04%
2023/03/24	2	30.85	0	0.00	30.85	2	2,456	0.08%
2023/03/23	1.1	31.26	0.4	31.15	30.90	0.7	2,457	0.03%
2023/03/22	0	0.00	7	32.55	32.55	-7	2,390	-0.29%
2023/03/21	1	33.15	0	0.00	33.10	1	2,383	0.04%
2023/03/17	1	33.40	4	33.40	33.40	-3	2,379	-0.13%
2023/03/16	4	32.80	0	0.00	33.05	4	2,365	0.17%
2023/03/15	0.3	33.42	0	0.00	33.15	0.3	2,335	0.01%
2023/03/14	0	0.00	3	32.83	33.35	-3	2,310	-0.13%
2023/03/13	26	33.41	5	33.24	33.40	21	2,270	0.93%
2023/03/10	0.1	33.85	8	33.74	33.75	-7.9	2,230	-0.35%
2023/03/09	28	33.95	7	34.26	34.30	21	2,144	0.98%
2023/03/08	6.1	33.61	5	33.85	33.55	1.1	2,054	0.05%
2023/03/07	15	33.77	30	33.78	33.85	-15	1,981	-0.76%
2023/03/06	19	32.14	16	31.91	31.95	3	1,855	0.16%
2023/03/03	4	31.40	22	31.88	32.10	-18	1,825	-0.99%
2023/03/02	31	31.02	29	31.27	31.25	2	1,743	0.11%
2023/03/01	1.1	29.57	4	29.65	29.85	-2.9	1,635	-0.18%
2023/02/24	26	29.56	16	29.75	30.00	10	1,533	0.65%
2023/02/23	45	29.08	7	28.79	28.85	38	1,399	2.71%
2023/02/22	7	27.81	4	27.76	27.80	3	1,295	0.23%
2023/02/21	2	27.55	0	0.00	27.55	2	1,271	0.16%
2023/02/14	0.1	27.10	0	0.00	27.15	0.1	1,315	0.00%
2023/02/09	5	27.20	0	0.00	27.20	5	1,357	0.37%
2023/02/02	0	0.00	2	27.30	27.30	-2	1,360	-0.15%
2023/02/01	0	0.00	2	26.70	26.80	-2	1,342	-0.15%
2023/01/13	0	0.00	1	25.95	25.95	-1	1,311	-0.08%
2023/01/11	0	0.00	10	26.24	26.25	-10	1,325	-0.75%
2023/01/09	0	0.00	1	25.90	25.90	-1	1,326	-0.08%
2023/01/05	5	26.13	4	26.21	25.85	1	1,355	0.07%
2022/12/30	1	26.85	0	0.00	26.90	1	1,337	0.07%
2022/12/29	9	26.20	10	26.28	26.30	-1	1,340	-0.07%
2022/12/28	5	26.44	4	26.30	26.35	1	1,351	0.07%
2022/12/27	11	26.86	11	26.55	26.55	0	1,363	0.00%
2022/12/26	3	26.70	2	26.78	26.70	1	1,371	0.07%
2022/12/23	2	27.10	0	0.00	27.25	2	1,376	0.15%
2022/12/22	28	28.04	35	27.75	27.60	-7	1,373	-0.51%
2022/12/20	3	27.08	3	26.77	26.50	0	1,255	0.00%
2022/12/19	0	0.00	7	27.14	26.65	-7	1,267	-0.55%
2022/12/16	4	27.44	8	27.14	27.30	-4	1,276	-0.31%
2022/12/14	1	26.30	0	0.00	26.30	1	1,301	0.08%
2022/12/12	0	0.00	4	26.50	26.35	-4	1,320	-0.30%
2022/12/08	0	0.00	1	26.00	26.25	-1	1,401	-0.07%
2022/12/07	4	26.03	0	0.00	25.65	4	1,414	0.28%
2022/12/06	0	0.00	20	26.10	25.85	-20	1,411	-1.42%
2022/12/05	10	26.57	1	26.55	26.40	9	1,422	0.63%
2022/12/02	6	26.66	0	0.00	26.50	6	1,430	0.42%
2022/12/01	13	26.77	6	26.89	26.70	7	1,458	0.48%
2022/11/30	5	26.41	4	26.23	26.45	1	1,440	0.07%
2022/11/29	1	26.25	1	26.30	26.25	0	1,441	0.00%
2022/11/28	10	26.14	0	0.00	26.00	10	1,450	0.69%
2022/11/25	0	0.00	4	25.73	25.80	-4	1,429	-0.28%
2022/11/24	5	25.30	4	25.45	25.50	1	1,415	0.07%
2022/11/23	1	25.20	5	25.05	25.20	-4	1,417	-0.28%
2022/11/17	3	25.65	0	0.00	25.60	3	1,445	0.21%
2022/11/14	20	25.55	0	0.00	25.65	20	1,439	1.39%
2022/11/11	0	0.00	2	25.40	25.15	-2	1,440	-0.14%
2022/11/10	0	0.00	1	25.05	25.00	-1	1,427	-0.07%
2022/11/08	1	25.35	2	25.13	25.00	-1	1,439	-0.07%
2022/11/07	6	24.50	5	24.42	24.50	1	1,425	0.07%
2022/11/03	1	23.15	0	0.00	23.25	1	1,479	0.07%
2022/11/02	1	23.25	0	0.00	23.25	1	1,484	0.07%
2022/10/31	1	23.30	1	23.30	23.25	0	1,477	0.00%
2022/10/27	1	23.85	0	0.00	24.15	1	1,482	0.07%
2022/10/20	1	23.35	1	23.60	23.85	0	1,527	0.00%
2022/10/19	0	0.00	1	24.35	24.35	-1	1,518	-0.07%
2022/10/18	1	24.45	0	0.00	24.35	1	1,532	0.07%
2022/10/13	3	23.95	0	0.00	23.60	3	1,626	0.18%
2022/10/12	0	0.00	10	24.80	24.85	-10	1,622	-0.62%
2022/10/11	0	0.00	0	26.30	25.20	0	1,624	0.00%
2022/10/05	4	26.40	0	0.00	26.40	4	1,662	0.24%
2022/10/04	0	0.00	2	26.10	26.05	-2	1,676	-0.12%
2022/10/03	1	25.05	4	25.00	25.25	-3	1,672	-0.18%
2022/09/28	2	25.43	2	24.80	24.55	0	1,683	0.00%
2022/09/23	0	28.80	5	29.00	28.25	-5	1,662	-0.30%
2022/09/22	0	0.00	7	27.93	27.90	-7	1,623	-0.43%
2022/09/21	10	28.31	2	28.15	28.15	8	1,606	0.50%
2022/09/20	1	27.40	5	27.39	27.50	-4	1,561	-0.26%
2022/09/19	5	27.43	5	28.46	27.10	0	1,615	0.00%
2022/09/16	3	28.22	3	28.45	28.50	0	1,617	0.00%
2022/09/15	4	28.16	7	28.18	28.40	-3	1,656	-0.18%
2022/09/14	2	27.20	2	27.13	27.35	0	1,641	0.00%
2022/09/13	5	26.60	0	0.00	26.60	5	1,641	0.30%
2022/09/08	1	25.80	0	0.00	25.85	1	1,736	0.06%
2022/09/07	12	26.20	11	25.86	25.95	1	1,769	0.06%
2022/09/05	0	0.00	1	26.05	26.20	-1	1,803	-0.06%
2022/09/02	3	26.50	15	26.31	26.20	-12	1,821	-0.66%
2022/08/30	4	27.48	0	0.00	27.40	4	1,827	0.22%
2022/08/29	1	27.45	0	0.00	27.45	1	1,827	0.05%
2022/08/25	1	28.70	0	0.00	28.65	1	1,852	0.05%
2022/08/18	1	29.75	1	29.55	29.65	0	2,087	0.00%
2022/08/17	1	29.70	1	29.40	29.40	0	2,142	0.00%
2022/08/15	0	0.00	1	29.00	29.70	-1	2,284	-0.04%
2022/08/12	14	29.46	1	29.25	29.60	13	2,290	0.57%
2022/08/11	5	29.08	4	29.10	29.05	1	2,316	0.04%
2022/08/10	1	28.75	2	28.60	29.10	-1	2,309	-0.04%
2022/08/09	3	27.73	3	27.80	27.80	0	2,289	0.00%
2022/08/04	0	0.00	1	27.50	27.20	-1	2,390	-0.04%
2022/08/03	1	27.75	0	0.00	27.70	1	2,408	0.04%
2022/07/29	1	28.95	1	28.70	28.75	0	2,563	0.00%
2022/07/27	1	28.85	2	28.78	28.75	-1	2,804	-0.04%
2022/07/26	0	0.00	1	28.35	28.30	-1	2,891	-0.03%
2022/07/22	2	28.45	1	28.50	28.55	1	3,126	0.03%
2022/07/21	2	27.93	1	28.15	28.00	1	3,129	0.03%
2022/07/20	20	27.48	21	27.40	27.40	-1	3,133	-0.03%
2022/07/19	1	27.25	1	27.15	27.20	0	3,201	0.00%
2022/07/18	0	0.00	1	26.30	26.30	-1	3,266	-0.03%
2022/07/15	1	26.10	0	0.00	26.10	1	3,442	0.03%
2022/07/13	5	27.68	5	28.00	27.95	0	3,876	0.00%
2022/07/11	2	28.78	2	28.68	28.85	0	3,917	0.00%
2022/07/07	1	28.20	0	0.00	28.30	1	3,943	0.03%
2022/07/06	1	28.35	1	28.30	28.05	0	3,955	0.00%
2022/07/05	1	28.40	2	28.33	28.25	-1	4,013	-0.02%
2022/07/04	2	27.53	1	27.73	27.50	1	4,022	0.02%
2022/07/01	2	28.63	1	28.15	27.05	1	4,030	0.02%
2022/06/30	0	0.00	2	29.30	28.80	-2	4,026	-0.05%
2022/06/28	1	30.80	1	30.70	30.95	0	4,031	0.00%
2022/06/27	4	30.49	5.3	30.55	31.15	-1.3	4,038	-0.03%
2022/06/24	3	29.10	2.1	28.93	29.05	0.9	4,014	0.02%
2022/06/23	1	28.90	0.2	28.00	28.25	0.8	3,997	0.02%
2022/06/22	10	29.25	14	29.44	28.65	-4	3,961	-0.10%
2022/06/21	2	30.20	2	30.15	30.10	0	3,916	0.00%
2022/06/20	5.1	30.34	11	30.81	29.50	-5.9	3,901	-0.15%
2022/06/17	3	33.12	0	0.00	32.60	3	3,838	0.08%
2022/06/16	21	34.00	1	34.45	33.30	20	3,810	0.52%
2022/06/15	4	34.65	1	34.75	34.00	3	3,793	0.08%
2022/06/14	3.1	34.53	2	34.45	34.45	1.1	3,818	0.03%
2022/06/13	3.1	35.14	2	34.95	34.95	1.1	3,855	0.03%
2022/06/10	0	0.00	1	36.25	36.35	-1	4,016	-0.03%
2022/06/09	0.1	36.70	2	36.90	36.80	-1.9	4,105	-0.05%
2022/06/08	0	0.00	2	37.45	37.35	-2	4,189	-0.05%
2022/06/07	0.1	37.10	3	37.12	37.35	-2.9	4,563	-0.06%
2022/06/06	28	37.79	53	37.43	37.15	-25	4,673	-0.53%
2022/06/02	22	37.56	20	37.33	37.35	2	4,711	0.04%
2022/06/01	40	37.46	25	37.28	37.30	15	4,814	0.31%
2022/05/31	1	37.40	70	37.35	37.15	-69	4,948	-1.39%
2022/05/30	3	37.80	3	37.80	37.85	0	5,023	0.00%
2022/05/27	17.1	37.72	29	37.56	37.75	-11.9	5,214	-0.23%
2022/05/26	40	37.78	3	37.85	37.80	37	5,552	0.67%
2022/05/25	2	36.68	5	36.89	36.90	-3	5,826	-0.05%
2022/05/24	32	36.53	12	36.33	36.15	20	5,823	0.34%
2022/05/23	48	35.85	8	35.92	35.70	40	5,800	0.69%
2022/05/20	2	34.50	0	0.00	34.30	2	5,765	0.03%
2022/05/19	0.1	33.79	1	33.75	33.85	-0.9	5,912	-0.02%
2022/05/18	10	34.75	0	0.00	34.65	10	5,928	0.17%
2022/05/17	1	34.60	6.2	34.71	34.45	-5.2	5,920	-0.09%
2022/05/16	0	0.00	2	35.20	35.15	-2	5,894	-0.03%
2022/05/13	0	0.00	0	35.30	35.20	0	5,874	0.00%
2022/05/12	5.2	36.09	1	36.38	35.00	4.2	5,865	0.07%
2022/05/11	3	36.33	4	36.21	36.05	-1	5,827	-0.02%
2022/05/10	5	36.65	3	36.58	36.45	2	5,829	0.03%
2022/05/09	3	37.30	40	37.30	36.40	-37	5,782	-0.64%
2022/05/06	12.1	37.51	0	0.00	37.80	12.1	5,754	0.21%
2022/05/05	29.2	38.15	48	37.94	38.15	-18.8	5,736	-0.33%
2022/05/04	50	38.06	27	38.21	37.95	23	5,665	0.41%
2022/05/03	10	36.59	11	36.51	36.95	-1	5,519	-0.02%
2022/04/29	40	37.78	9	38.21	37.75	31	5,440	0.57%
2022/04/28	5	36.60	5	35.95	36.20	0	5,269	0.00%
2022/04/26	10	37.03	28	36.75	36.05	-18	5,199	-0.35%
2022/04/25	9	36.84	4	37.06	36.40	5	5,137	0.10%
2022/04/22	23	38.82	3	38.42	38.70	20	5,069	0.39%
2022/04/21	15	38.97	29	38.79	39.00	-14	4,998	-0.28%
2022/04/20	72	38.36	62	38.52	38.40	10	4,826	0.21%
2022/04/19	5.2	36.78	10	37.09	36.85	-4.8	4,454	-0.11%
2022/04/15	7	37.31	16	37.34	37.05	-9	4,384	-0.21%
2022/04/14	0	0.00	2	37.25	36.85	-2	4,347	-0.05%
2022/04/13	0	0.00	18	36.88	36.75	-18	4,339	-0.41%
2022/04/12	5	36.18	0	0.00	35.70	5	4,323	0.12%
2022/04/11	26	37.43	17	36.96	36.55	9	4,313	0.21%
2022/04/08	1	36.65	1	36.30	36.65	0	4,272	0.00%
2022/04/06	3	36.95	5	36.89	36.85	-2	4,259	-0.05%
2022/04/01	0	0.00	1	36.55	36.80	-1	4,250	-0.02%
2022/03/31	4	36.38	3	36.18	36.20	1	4,237	0.02%
2022/03/30	2	35.88	1	35.80	36.15	1	4,257	0.02%
2022/03/25	2.1	34.86	3	34.92	34.85	-0.9	4,305	-0.02%
2022/03/24	0	0.00	1	36.00	35.65	-1	4,309	-0.02%
2022/03/23	1	35.85	3	35.75	35.55	-2	4,386	-0.05%
2022/03/22	4	35.68	2	36.05	35.55	2	4,418	0.05%
2022/03/21	0	0.00	3	36.12	35.95	-3	4,460	-0.07%
2022/03/17	3	35.92	1	36.25	36.05	2	4,523	0.04%
2022/03/16	15	36.40	15	35.13	35.30	0	4,524	0.00%
2022/03/15	7	37.24	7	37.41	36.15	0	4,513	0.00%
2022/03/14	7	37.74	10	37.25	37.10	-3	4,523	-0.07%
2022/03/11	18	37.37	22	37.03	37.10	-4	4,531	-0.09%
2022/03/10	36	37.25	37	37.52	37.25	-1	4,535	-0.02%
2022/03/09	9	35.13	6	35.13	35.95	3	4,249	0.07%
2022/03/08	3	34.58	1	33.70	33.60	2	4,286	0.05%
2022/03/07	24	35.95	14	36.38	35.55	10	4,270	0.23%
2022/03/04	20	37.74	19	37.34	37.35	1	4,258	0.02%
2022/03/03	13	37.11	29	37.15	37.10	-16	4,153	-0.39%
2022/03/02	40	37.77	12	37.41	37.05	28	4,109	0.68%
2022/03/01	30	37.20	12	37.54	37.00	18	3,904	0.46%
2022/02/25	69	37.22	136	37.65	37.70	-67	3,571	-1.88%	大賣/
2022/02/24	4	35.74	31	34.60	34.30	-27	3,230	-0.84%
2022/02/23	10	35.99	0	0.00	35.50	10	3,257	0.31%
2022/02/22	12	34.96	0	0.00	34.60	12	3,247	0.37%
2022/02/21	28	36.73	6	36.38	35.55	22	3,245	0.68%
2022/02/18	15	35.55	3	35.27	35.50	12	3,135	0.38%
2022/02/17	0	0.00	1	34.55	34.20	-1	3,164	-0.03%
2022/02/11	1	35.30	1	35.60	35.10	0	3,654	0.00%
2022/02/10	1.1	35.32	0	0.00	35.25	1.1	3,859	0.03%
2022/02/08	0	0.00	1	34.40	34.55	-1	3,933	-0.03%
2022/02/07	0	0.00	1.1	32.50	33.75	-1.1	3,988	-0.03%
2022/01/26	3	31.57	4.1	31.65	31.60	-1.1	4,162	-0.03%
2022/01/25	1	31.75	0	0.00	31.00	1	4,236	0.02%
2022/01/19	1	33.30	5	33.45	33.30	-4	4,359	-0.09%
2022/01/17	0	0.00	10	34.25	34.35	-10	4,438	-0.23%
2022/01/14	1	33.80	0	0.00	34.10	1	4,507	0.02%
2022/01/13	2	34.70	5	34.61	34.45	-3	4,575	-0.07%
2022/01/12	5	34.79	2	34.55	34.60	3	4,620	0.06%
2022/01/11	3	35.57	2	35.35	35.00	1	4,653	0.02%
2022/01/10	0	0.00	0	35.65	35.40	0	4,749	0.00%
2022/01/07	9	36.27	3	36.12	35.55	6	4,793	0.13%
2022/01/06	4	37.09	6	36.57	36.40	-2	4,895	-0.04%
2022/01/05	5	36.93	5	36.84	36.65	0	4,971	0.00%
2022/01/04	5	36.68	4	37.00	36.85	1	5,069	0.02%
2022/01/03	2	37.00	6	36.68	36.70	-4	5,349	-0.07%
2021/12/30	1	37.30	1	37.80	37.15	0	5,541	0.00%
2021/12/29	3	37.50	4	37.48	37.30	-1	5,627	-0.02%
2021/12/28	12	37.63	13	37.57	37.40	-1	5,745	-0.02%
2021/12/27	2	37.18	2	37.20	37.05	0	5,991	0.00%
2021/12/24	1	37.60	0	0.00	37.25	1	6,528	0.02%
2021/12/23	1	37.70	1	37.60	37.55	0	6,656	0.00%
2021/12/22	0	0.00	1	38.35	38.05	-1	6,735	-0.01%
2021/12/21	4	38.05	10	38.16	38.30	-6	6,770	-0.09%
2021/12/20	12	37.68	1	38.30	37.60	11	6,739	0.16%
2021/12/17	0	0.00	1	38.70	38.00	-1	6,768	-0.01%
2021/12/16	2	37.78	2	37.70	37.70	0	6,719	0.00%
2021/12/15	3	36.97	4	37.35	38.10	-1	6,734	-0.01%
2021/12/14	1	37.80	0	0.00	36.85	1	6,737	0.01%
2021/12/13	3	38.33	9	38.48	38.25	-6	6,729	-0.09%
2021/12/10	1	38.00	5	38.14	38.00	-4	6,800	-0.06%
2021/12/09	19	39.36	8	38.87	38.95	11	6,843	0.16%
2021/12/08	5	39.86	8	39.48	39.40	-3	6,923	-0.04%
2021/12/07	7	38.57	24	38.77	38.85	-17	6,797	-0.25%
2021/12/06	3	38.70	12	38.63	38.35	-9	6,772	-0.13%
2021/12/03	22	37.55	22	37.37	37.10	0	6,759	0.00%
2021/12/02	14	37.68	34	37.74	38.05	-20	6,874	-0.29%
2021/12/01	26	37.17	6	37.08	37.75	20	6,846	0.29%
2021/11/30	0	0.00	26	37.73	37.80	-26	6,976	-0.37%
2021/11/29	3	36.00	1	36.60	35.85	2	7,112	0.03%
2021/11/26	3	35.92	1	36.00	35.85	2	7,262	0.03%
2021/11/25	2	37.55	3	37.73	37.60	-1	7,363	-0.01%
2021/11/24	1	36.80	3	37.43	37.30	-2	7,560	-0.03%
2021/11/23	3	36.97	0	0.00	36.45	3	7,707	0.04%
2021/11/22	7	36.71	17	36.81	37.25	-10	7,920	-0.13%
2021/11/19	13	35.88	4	36.45	35.65	9	8,291	0.11%
2021/11/18	1	36.00	2.1	36.70	36.60	-1.1	9,527	-0.01%
2021/11/17	1	36.70	2	36.35	36.35	-1	10,128	-0.01%
2021/11/16	5	37.33	4	37.33	37.35	1	11,082	0.01%
2021/11/15	33	36.61	46	36.56	36.25	-13	12,804	-0.10%
2021/11/12	6	37.46	5	37.80	37.20	1	13,189	0.01%
2021/11/11	38	38.66	4	38.10	37.60	34	13,202	0.26%
2021/11/10	31	38.71	20	38.52	38.60	11	13,197	0.08%
2021/11/09	27	37.19	4	37.90	37.70	23	13,187	0.17%
2021/11/08	6	36.12	2	36.20	37.00	4	13,101	0.03%
2021/11/05	2	35.75	1	35.75	35.65	1	13,150	0.01%
2021/11/04	17	36.61	15	36.80	35.70	2	13,196	0.02%
2021/11/03	12	36.85	8	36.84	36.30	4	13,227	0.03%
2021/11/02	7	35.79	4	36.34	35.75	3	13,285	0.02%
2021/11/01	2	35.45	2	35.20	35.10	0	13,263	0.00%
2021/10/29	10	35.07	4	34.30	35.05	6	13,282	0.05%
2021/10/28	0	0.00	2	35.10	34.60	-2	13,357	-0.01%
2021/10/27	0	0.00	1	35.05	34.80	-1	13,479	-0.01%
2021/10/25	3	35.80	2.2	35.62	36.10	0.9	14,064	0.01%
2021/10/22	3	35.62	6	35.21	35.10	-3	14,253	-0.02%
2021/10/21	4	36.46	3	36.83	36.30	1	14,440	0.01%
2021/10/20	8	36.87	9	36.71	36.15	-1	14,514	-0.01%
2021/10/19	3	36.68	2	36.80	36.80	1	14,714	0.01%
2021/10/18	2	35.80	24	35.45	36.55	-22	14,926	-0.15%
2021/10/15	3	37.30	3	37.12	37.55	0	15,193	0.00%
2021/10/14	1	37.55	9	36.84	37.10	-8	15,365	-0.05%
2021/10/13	13	37.25	3	37.60	36.60	10	15,527	0.06%
2021/10/12	6	37.28	5	37.66	37.10	1	16,527	0.01%
2021/10/08	36.2	40.84	26	39.71	40.20	10.2	17,224	0.06%
2021/10/07	75	40.17	90.4	40.33	40.95	-15.4	17,533	-0.09%
2021/10/06	24	37.78	5	38.82	37.25	19	17,915	0.11%
2021/10/05	9	37.28	7	38.43	39.45	2	18,252	0.01%
2021/10/04	8	40.72	19	39.93	38.85	-11	18,607	-0.06%
2021/10/01	50	44.83	49	44.09	43.10	1	19,128	0.01%
2021/09/30	2	44.50	21.1	45.18	44.80	-19.1	19,679	-0.10%
2021/09/29	6	43.58	2	43.23	42.60	4	20,483	0.02%
2021/09/28	7	43.56	7	43.23	43.15	0	21,363	0.00%
2021/09/27	18	45.02	11	45.27	44.70	7	23,276	0.03%
2021/09/24	8	45.71	3	45.23	45.40	5	25,526	0.02%
2021/09/23	6	44.90	3	44.55	44.40	3	26,866	0.01%
2021/09/22	3	44.23	0	0.00	44.00	3	28,031	0.01%
2021/09/17	2	45.30	0.1	45.30	45.05	1.9	29,307	0.01%
2021/09/16	11	44.85	10	45.15	44.75	1	30,352	0.00%
2021/09/15	2	45.38	16	45.76	45.65	-14	31,814	-0.04%
2021/09/14	5.2	45.08	1	46.25	44.75	4.2	32,592	0.01%
2021/09/13	6	47.10	9	46.46	45.65	-3	34,744	-0.01%
2021/09/10	12	45.65	6	44.95	45.75	6	34,972	0.02%
2021/09/09	2	45.13	3	46.00	45.10	-1	35,510	0.00%
2021/09/08	4	46.15	24	45.89	46.40	-20	36,297	-0.06%
2021/09/07	16	46.88	9	47.24	45.80	7	37,140	0.02%
2021/09/06	25	45.88	36.1	45.89	45.05	-11.1	37,787	-0.03%
2021/09/03	44	46.74	30	47.30	47.40	14	38,385	0.04%
2021/09/02	40	48.91	26	48.83	48.70	14	38,491	0.04%
2021/09/01	64.1	47.74	43	48.09	47.45	21.1	39,147	0.05%
2021/08/31	13	50.33	30	50.61	50.10	-17	39,133	-0.04%
2021/08/30	31	53.37	44	52.54	51.40	-13	39,309	-0.03%
2021/08/27	31	51.56	42	51.82	50.90	-11	39,498	-0.03%
2021/08/26	5	53.56	17	53.44	53.30	-12	40,366	-0.03%
2021/08/25	94.1	52.84	131	53.00	54.00	-36.9	40,832	-0.09%	大賣/
2021/08/24	274.1	54.69	200	54.60	53.50	74.1	40,500	0.18%	大買/大賣/
2021/08/23	81.1	52.20	32	52.49	52.90	49.1	39,337	0.12%
2021/08/20	146	49.06	135	48.11	48.10	11	38,826	0.03%	大買/大賣/
2021/08/19	187	50.70	163	51.14	49.25	24	37,905	0.06%	大買/大賣/
2021/08/18	17	45.08	35	46.80	47.85	-18	36,185	-0.05%
2021/08/17	14	44.46	16	44.35	43.50	-2	35,898	-0.01%
2021/08/16	16	44.79	9	43.24	43.35	7	36,036	0.02%
2021/08/13	52	45.95	31.1	45.16	44.80	20.9	36,035	0.06%
2021/08/12	3.1	44.11	11	44.16	45.25	-8	35,960	-0.02%
2021/08/11	7	41.76	12	41.59	43.15	-5	36,021	-0.01%
2021/08/10	2	46.15	2	45.42	44.25	0	36,403	0.00%
2021/08/09	3	46.23	2	45.50	45.00	1	36,597	0.00%
2021/08/06	7	45.43	9.1	45.94	45.70	-2.1	36,906	-0.01%
2021/08/05	2	44.33	10	44.87	44.10	-8	36,977	-0.02%
2021/08/04	3	45.55	5	45.67	45.45	-2	37,239	-0.01%
2021/08/03	5	45.18	4	45.44	45.35	1	37,965	0.00%
2021/08/02	4.1	45.27	69.1	44.91	45.60	-65.1	38,908	-0.17%
2021/07/30	9	46.88	32	46.81	44.50	-23	39,585	-0.06%
2021/07/29	52	46.65	21	46.51	47.95	31	40,372	0.08%
2021/07/28	11	44.70	6.3	44.47	44.35	4.7	40,923	0.01%
2021/07/27	26.1	47.41	21	46.31	44.60	5.1	42,247	0.01%
2021/07/26	5	49.88	1	50.30	48.00	4	42,885	0.01%
2021/07/23	14.2	50.72	22.1	51.13	50.00	-7.9	43,277	-0.02%
2021/07/22	21	49.21	19.5	49.50	48.70	1.5	43,697	0.00%
2021/07/21	12	53.24	13.2	51.08	50.00	-1.2	44,865	0.00%
2021/07/20	7	54.53	18.1	53.16	53.90	-11.1	44,736	-0.02%
2021/07/19	16	57.80	27.1	56.92	56.40	-11.1	45,062	-0.02%
2021/07/16	117	60.10	92	59.62	57.00	25	45,618	0.05%	大買/
2021/07/15	68	56.83	46.1	57.07	59.50	21.9	45,165	0.05%
2021/07/14	13	55.45	18.5	54.76	54.10	-5.5	44,444	-0.01%
2021/07/13	12.2	60.38	45.3	60.65	57.90	-33.1	43,927	-0.08%
2021/07/12	9.1	62.53	22	63.45	61.70	-12.9	43,658	-0.03%
2021/07/09	27.2	64.74	57	65.07	63.00	-29.8	43,275	-0.07%
2021/07/08	61.2	67.67	31	66.84	66.40	30.2	43,108	0.07%
2021/07/07	618.3	64.40	621.1	68.73	66.50	-2.8	42,533	-0.01%	大買/大賣/
2021/07/06	37.1	69.70	44	69.36	66.90	-6.9	41,570	-0.02%
2021/07/05	44	70.06	51	70.05	67.80	-7	40,676	-0.02%
2021/07/02	169.5	74.55	143	74.57	73.80	26.5	39,759	0.07%	大買/大賣/
2021/07/01	355.1	71.44	372	71.24	71.90	-16.9	37,866	-0.04%	大買/大賣/
2021/06/30	38	61.16	78	62.46	65.50	-40	35,676	-0.11%
2021/06/29	178	61.56	220	60.72	59.60	-42	34,377	-0.12%	大買/大賣/
2021/06/28	104	61.64	96	62.10	62.00	8	33,307	0.02%	大買/
2021/06/25	168	59.01	178	58.67	58.10	-10	32,053	-0.03%	大買/大賣/
2021/06/24	102	58.58	111	57.43	57.70	-9	31,133	-0.03%	大買/大賣/
2021/06/23	64.4	57.38	29.5	57.67	55.90	34.9	29,731	0.12%
2021/06/22	250.1	61.13	440.9	62.04	62.10	-190.8	28,969	-0.66%	大買/大賣/鉅額交易
2021/06/21	237	56.44	17	57.08	57.30	220	26,873	0.82%	大買/鉅額交易
2021/06/18	28	50.79	76.1	51.54	52.10	-48.1	26,952	-0.18%
2021/06/17	68	46.99	98	47.43	47.40	-30	26,789	-0.11%
2021/06/16	41.1	46.73	77.1	46.31	44.85	-36	26,399	-0.14%
2021/06/15	193.1	46.28	249	45.86	46.50	-55.9	25,661	-0.22%	大買/大賣/
2021/06/11	116	44.63	121.1	43.95	43.75	-5.1	24,840	-0.02%	大買/大賣/
2021/06/10	51.2	40.97	39	41.85	42.05	12.2	24,204	0.05%
2021/06/09	145	44.80	152	43.34	42.75	-7	24,087	-0.03%	大買/大賣/
2021/06/08	3	42.47	23	42.70	43.60	-20	23,307	-0.09%
2021/06/07	37.1	40.04	28	40.58	39.65	9.1	23,151	0.04%
2021/06/04	38.1	45.81	43	44.18	42.60	-4.9	22,848	-0.02%
2021/06/03	286.1	46.94	192.1	46.61	46.00	94	22,487	0.42%	大買/大賣/
2021/06/02	93	45.78	49	45.95	46.20	44	21,492	0.20%
2021/06/01	27	41.31	1.1	39.94	42.00	26	20,843	0.12%
2021/05/31	45	39.18	11.1	39.30	38.20	34	20,722	0.16%
2021/05/28	5	38.09	23	37.95	38.40	-18	20,617	-0.09%
2021/05/27	1	36.50	10	37.05	36.40	-9	20,505	-0.04%
2021/05/26	20.1	36.65	0	0.00	35.85	20.1	20,438	0.10%
2021/05/25	19	37.34	15	35.23	36.00	4	20,370	0.02%
2021/05/24	35	37.52	28	37.79	37.55	7	20,229	0.03%
2021/05/21	34	34.56	14	35.19	35.40	20	20,027	0.10%
2021/05/20	4	34.05	3	34.50	32.20	1	19,942	0.01%
2021/05/19	10	33.38	13	34.28	35.00	-3	19,994	-0.02%
2021/05/18	21	32.25	10	31.68	33.00	11	19,882	0.06%
2021/05/17	0	0.00	7	30.04	30.00	-7	19,380	-0.04%
2021/05/14	12.1	36.35	27.1	35.33	33.30	-15	19,113	-0.08%
2021/05/13	9	38.12	69	37.01	37.00	-60	18,689	-0.32%
2021/05/12	28	42.75	33.3	41.59	41.10	-5.3	18,363	-0.03%
2021/05/11	59	49.95	50.2	50.09	45.65	8.8	18,059	0.05%
2021/05/10	97.6	50.98	175	50.22	50.70	-77.4	17,286	-0.45%	大賣/
2021/05/07	56	47.80	64	47.75	48.65	-8	16,230	-0.05%
2021/05/06	185	49.38	68	48.95	48.70	117	15,395	0.76%	大買/鉅額交易
2021/05/05	65	45.19	123.1	45.24	46.85	-58.1	14,341	-0.40%	大賣/
2021/05/04	136	45.55	127	45.84	42.60	9	13,422	0.07%	大買/大賣/
2021/05/03	34	45.66	53	45.16	46.35	-19	11,865	-0.16%
2021/04/29	120	41.90	46	40.78	42.15	74	10,976	0.67%	大買/
2021/04/28	67	41.68	48	40.98	40.45	19	10,444	0.18%
2021/04/27	80	41.35	83	42.02	41.15	-3	9,815	-0.03%
2021/04/26	24	36.83	25	37.52	38.35	-1	8,392	-0.01%
2021/04/23	36	35.91	32.1	36.00	34.90	3.9	8,181	0.05%
2021/04/22	83.1	37.89	48.1	37.60	37.70	35	7,717	0.45%
2021/04/21	43	36.00	22.1	36.44	36.55	20.9	6,984	0.30%
2021/04/20	2	33.25	18	33.25	33.25	-16	6,430	-0.25%
2021/04/19	9	30.25	0	0.00	30.25	9	6,433	0.14%
2021/04/16	12	26.35	35	27.22	27.50	-23	6,441	-0.36%
2021/04/15	1	24.80	0	0.00	25.00	1	6,136	0.02%
2021/04/14	46	25.30	46	25.19	25.10	0	6,147	0.00%
2021/04/13	15	24.83	1.2	25.36	25.00	13.8	5,884	0.24%
2021/04/12	0	0.00	4	24.44	24.45	-4	5,737	-0.07%
2021/04/09	0	0.00	2.5	23.84	23.80	-2.5	5,901	-0.04%
2021/04/08	0	0.00	9	24.20	24.15	-9	5,884	-0.15%
2021/04/07	0.1	24.00	27	24.08	24.15	-26.9	5,875	-0.46%
2021/04/06	26	24.14	27	24.03	23.95	-1	6,068	-0.02%
2021/04/01	22.1	23.79	40	23.88	23.70	-17.9	6,187	-0.29%
2021/03/31	39.1	24.28	8	24.34	24.00	31.1	6,138	0.51%
2021/03/29	30	24.30	6	24.49	24.50	24	6,021	0.40%
2021/03/26	0	0.00	3	23.50	23.30	-3	6,007	-0.05%
2021/03/25	1	22.75	19	23.09	22.80	-18	6,218	-0.29%
2021/03/24	13.1	24.44	3	24.32	23.75	10.1	6,263	0.16%
2021/03/23	46	24.87	54	24.97	23.95	-8	6,132	-0.13%
2021/03/22	96.1	24.59	66	24.57	25.40	30.1	5,703	0.53%
2021/03/19	308.1	23.22	312	23.33	23.10	-3.9	5,313	-0.07%	大買/大賣/
2021/03/18	2	21.40	24	21.75	22.10	-22	4,872	-0.45%
2021/03/17	6	21.08	3	21.08	21.05	3	4,723	0.06%
2021/03/16	6	21.19	9	21.28	21.30	-3	4,744	-0.06%
2021/03/15	11	21.25	6	21.47	21.60	5	4,931	0.10%
2021/03/12	1	20.60	3	20.50	20.65	-2	4,930	-0.04%
2021/03/11	0	0.00	37	20.15	20.10	-37	4,846	-0.76%
2021/03/09	30	20.40	1	20.25	20.45	29	4,957	0.58%
2021/03/08	47	20.34	40	20.21	19.95	7	4,910	0.14%
2021/03/05	0	0.00	10	20.20	19.85	-10	4,905	-0.20%
2021/03/02	1	19.95	0	0.00	19.60	1	5,357	0.02%
2021/02/25	0	0.00	1	20.15	20.15	-1	5,350	-0.02%
2021/02/24	0	0.00	26	20.21	20.00	-26	5,354	-0.49%
2021/02/23	9	20.45	0	0.00	20.35	9	5,333	0.17%
2021/02/22	18	20.63	36	20.38	20.45	-18	5,318	-0.34%
2021/02/19	74	20.16	34	20.18	20.35	40	5,282	0.76%
2021/02/18	0	0.00	15	19.68	19.90	-15	5,096	-0.29%
2021/02/05	10	17.55	0	0.00	17.65	10	5,041	0.20%
2021/02/04	2	17.80	0	0.00	17.80	2	5,065	0.04%
2021/02/03	1	18.15	0	0.00	17.85	1	5,071	0.02%
2021/02/02	0	0.00	10	17.80	18.20	-10	5,077	-0.20%
2021/01/29	1	18.00	0	0.00	17.90	1	5,034	0.02%
2021/01/28	1	18.30	0	0.00	18.20	1	5,008	0.02%
2021/01/27	3	18.40	17	18.34	18.50	-14	4,994	-0.28%
2021/01/26	3	18.42	0	0.00	18.50	3	4,975	0.06%
2021/01/25	10	18.78	1	19.25	18.75	9	4,949	0.18%
2021/01/22	0	0.00	1	18.60	18.90	-1	4,923	-0.02%
2021/01/21	1	18.55	2	19.30	18.60	-1	4,903	-0.02%
2021/01/20	10	18.63	2	18.45	18.55	8	4,879	0.16%
2021/01/19	25	19.67	0	0.00	19.30	25	4,835	0.52%
2021/01/15	2	19.90	5	20.04	20.10	-3	4,777	-0.06%
2021/01/13	0	0.00	12.2	21.09	20.70	-12.2	4,597	-0.27%
2021/01/12	4	21.04	2.1	21.33	20.55	1.9	4,503	0.04%
2021/01/11	4	21.35	6	21.50	21.40	-2	4,403	-0.05%
2021/01/08	5	20.13	8	20.30	20.65	-3	4,303	-0.07%
2021/01/07	4	20.21	2	20.20	20.10	2	4,264	0.05%
2021/01/06	8	20.94	26	20.99	20.75	-18	4,187	-0.43%
2021/01/05	11	21.58	21	21.45	21.60	-10	4,125	-0.24%
2021/01/04	16.3	22.21	23	22.38	22.15	-6.7	4,051	-0.17%
2020/12/31	21	21.04	16	20.81	21.10	5	3,746	0.13%
2020/12/30	25	20.69	29	20.77	20.75	-4	3,693	-0.11%
2020/12/29	41	21.48	28	21.24	21.25	13	3,641	0.36%
2020/12/28	29	21.14	18	21.61	21.70	11	3,379	0.33%
2020/12/25	23	20.34	7	20.26	20.40	16	3,150	0.51%
2020/12/24	0	0.00	9	19.91	19.95	-9	3,096	-0.29%
2020/12/23	10	19.82	12	20.10	20.15	-2	3,071	-0.07%
2020/12/22	35	21.22	45	21.38	20.40	-10	3,005	-0.33%
2020/12/21	71	21.35	35	21.90	21.65	36	2,836	1.27%
2020/12/18	9	20.57	6	20.71	20.80	3	2,502	0.12%
2020/12/17	1	19.70	1	19.70	19.80	0	2,334	0.00%
2020/12/16	0	0.00	2	19.85	19.80	-2	2,315	-0.09%
2020/12/15	0	0.00	2	20.00	19.75	-2	2,281	-0.09%
2020/12/11	1	19.35	0	0.00	19.50	1	2,175	0.05%
2020/12/09	28	20.72	12	20.75	20.75	16	2,056	0.78%
2020/12/08	3	20.18	4	19.70	19.75	-1	1,788	-0.06%
2020/12/07	0	0.00	10	18.95	18.80	-10	1,617	-0.62%
2020/12/04	1	19.50	18	19.28	19.20	-17	1,589	-1.07%
2020/12/03	35	19.96	5	19.76	19.70	30	1,583	1.89%
2020/12/02	0	0.00	6	19.22	19.20	-6	1,488	-0.40%
2020/12/01	3	19.37	0	0.00	19.00	3	1,470	0.20%
2020/11/30	1	19.90	12	20.02	19.75	-11	1,407	-0.78%
2020/11/27	21	19.78	51	19.69	19.80	-30	1,337	-2.24%
2020/11/26	35	19.34	50	19.25	19.65	-15	1,113	-1.35%
2020/11/24	0	0.00	1	17.70	17.65	-1	850	-0.12%
2020/11/23	17	17.55	0	0.00	17.55	17	850	2.00%
2020/11/18	1	17.40	0	0.00	17.50	1	842	0.12%
2020/10/30	1	16.65	0	0.00	16.70	1	805	0.12%
2020/10/29	1	16.80	0	0.00	16.95	1	800	0.12%
2020/10/15	0	0.00	3	16.55	16.50	-3	758	-0.40%
2020/09/18	0	0.00	4	16.90	16.80	-4	791	-0.51%
2020/09/17	0	0.00	6	16.90	16.80	-6	790	-0.76%
2020/09/11	10	16.65	0	0.00	16.75	10	826	1.21%
2020/08/31	0	0.00	14	17.37	17.40	-14	761	-1.84%
2020/08/27	10	16.95	18	17.20	17.00	-8	752	-1.06%
2020/08/26	0	0.00	15	17.48	17.40	-15	742	-2.02%
2020/08/25	2	17.00	0	0.00	16.95	2	699	0.29%
2020/08/18	20	16.80	0	0.00	16.95	20	651	3.07%
2020/08/17	4	17.18	14	17.08	17.05	-10	644	-1.55%
2020/08/05	0	0.00	3	15.60	15.65	-3	592	-0.51%
2020/07/28	3	15.30	2	15.25	15.20	1	633	0.16%
2020/07/20	2	16.00	0	0.00	16.00	2	641	0.31%
2020/07/15	5	15.80	0	0.00	15.90	5	665	0.75%
2020/07/13	1	16.05	4	15.98	16.05	-3	669	-0.45%
2020/07/07	2	16.40	0	0.00	16.45	2	664	0.30%
2020/07/06	2	16.40	0	0.00	16.45	2	670	0.30%
2020/06/29	0	0.00	2	16.75	16.65	-2	652	-0.31%
2020/06/19	10	16.90	0	0.00	16.75	10	652	1.53%
2020/06/16	2	16.25	0	0.00	16.30	2	631	0.32%
2020/06/09	20	16.80	0	0.00	16.70	20	664	3.01%
2020/06/08	2	16.95	0	0.00	16.80	2	672	0.30%
2020/06/04	2	16.30	0	0.00	16.30	2	644	0.31%
2020/06/02	0	0.00	1	16.00	16.00	-1	631	-0.16%
2020/05/21	0	0.00	1	15.90	15.90	-1	633	-0.16%
2020/05/20	0	0.00	2	15.70	15.70	-2	630	-0.32%
2020/05/15	1	15.25	0	0.00	15.25	1	621	0.16%
2020/05/13	0	0.00	6	15.25	15.30	-6	613	-0.98%
2020/05/08	3	15.85	0	0.00	15.70	3	576	0.52%
2020/05/07	1	15.75	0	0.00	15.80	1	582	0.17%
2020/05/04	3	15.75	0	0.00	15.70	3	571	0.52%
2020/04/13	1	14.80	2	14.80	14.90	-1	503	-0.20%
2020/04/01	2	13.70	0	0.00	13.70	2	479	0.42%
2020/03/30	0	0.00	1	13.30	13.50	-1	464	-0.22%
2020/03/26	1	13.35	0	0.00	13.55	1	464	0.22%
2020/03/13	2	13.80	5	13.60	13.70	-3	410	-0.73%
2020/03/02	2	15.55	0	0.00	15.40	2	354	0.56%
2020/02/19	0	0.00	1	16.55	16.55	-1	347	-0.29%
2020/02/17	1	16.25	0	0.00	16.20	1	347	0.29%
2020/02/11	0	0.00	1	16.60	16.65	-1	364	-0.27%
2020/02/03	3	15.90	0	0.00	15.80	3	379	0.79%
2020/01/30	0	0.00	1	17.00	16.75	-1	354	-0.28%
2020/01/16	6	17.82	0	0.00	17.85	6	343	1.75%
2020/01/09	0	0.00	1	17.70	17.75	-1	360	-0.28%
2020/01/03	1	17.85	0	0.00	17.80	1	371	0.27%
2019/12/26	1	17.75	0	0.00	17.75	1	397	0.25%
2019/12/10	1	17.90	0	0.00	17.90	1	486	0.21%
2019/12/09	1	18.00	0	0.00	17.95	1	490	0.20%
2019/11/29	0	0.00	1	18.15	18.15	-1	537	-0.19%
2019/11/13	0	0.00	1	18.10	18.05	-1	679	-0.15%
2019/11/11	3	17.77	2	17.80	17.75	1	703	0.14%
2019/11/08	1	18.00	0	0.00	18.00	1	721	0.14%
2019/11/07	3	18.12	0	0.00	18.05	3	728	0.41%
2019/11/06	10	18.30	0	0.00	18.30	10	729	1.37%
2019/11/05	3	18.20	0	0.00	18.30	3	736	0.41%
2019/11/01	1	18.30	0	0.00	18.30	1	773	0.13%
2019/10/31	3	18.50	6	18.53	18.45	-3	785	-0.38%
2019/10/30	0	0.00	2	18.75	18.75	-2	785	-0.25%
2019/10/28	2	18.70	0	0.00	18.75	2	822	0.24%
2019/10/25	2	18.85	0	0.00	18.80	2	842	0.24%
2019/10/23	0	0.00	0.2	18.75	18.75	-0.2	908	-0.02%
2019/10/14	0	0.00	1	19.05	19.10	-1	1,257	-0.08%
2019/10/09	2	18.80	0	0.00	18.80	2	1,268	0.16%
2019/10/08	8	18.96	0	0.00	18.95	8	1,285	0.62%
2019/10/07	0	0.00	1	19.00	19.15	-1	1,302	-0.08%
2019/10/04	0	0.00	1	18.75	18.75	-1	1,313	-0.08%
2019/10/03	0.2	18.90	0	0.00	18.90	0.2	1,316	0.01%
2019/10/02	2	18.75	0	0.00	18.80	2	1,328	0.15%
2019/09/27	1	19.10	0	0.00	19.10	1	1,361	0.07%
2019/09/26	11	19.40	0	0.00	19.45	11	1,358	0.81%
2019/09/25	1	19.55	0	0.00	19.75	1	1,362	0.07%
2019/09/23	1	19.40	0	0.00	19.40	1	1,387	0.07%
2019/09/20	2	19.65	0	0.00	19.65	2	1,447	0.14%
2019/09/19	1	20.45	0	0.00	20.05	1	1,463	0.07%
2019/09/09	2	20.20	0	0.00	20.30	2	1,450	0.14%
2019/09/06	0	0.00	10	20.35	20.20	-10	1,465	-0.68%
2019/09/04	1	20.95	0	0.00	20.95	1	1,457	0.07%
2019/09/02	0	0.00	1	20.90	20.75	-1	1,447	-0.07%
2019/08/30	0	0.00	5	20.40	20.35	-5	1,445	-0.35%
2019/08/27	1	19.30	0	0.00	19.20	1	1,433	0.07%
2019/08/26	0	0.00	5	19.15	19.25	-5	1,441	-0.35%
2019/08/23	0	0.00	31	19.63	19.60	-31	1,452	-2.13%
2019/08/22	1	19.75	0	0.00	19.45	1	1,452	0.07%
2019/08/20	0	0.00	2	21.15	21.00	-2	1,429	-0.14%
2019/08/19	3	21.15	0	0.00	21.20	3	1,419	0.21%
2019/08/16	10	20.71	0	0.00	20.85	10	1,416	0.71%
2019/08/15	0	0.00	5	20.40	20.30	-5	1,412	-0.35%
2019/08/14	0	0.00	1	20.80	20.70	-1	1,441	-0.07%
2019/08/13	2	20.55	0	0.00	20.55	2	1,431	0.14%
2019/08/12	6	21.08	0	0.00	21.25	6	1,413	0.42%
2019/08/02	1	22.00	0	0.00	22.15	1	1,398	0.07%
2019/08/01	0	0.00	4	22.30	22.50	-4	1,406	-0.28%
2019/07/31	3	22.30	0	0.00	22.45	3	1,412	0.21%
2019/07/30	5	22.26	0	0.00	22.30	5	1,470	0.34%
2019/07/29	0	0.00	2	22.73	22.70	-2	1,494	-0.13%
2019/07/26	6	22.59	0	0.00	22.35	6	1,515	0.40%
2019/07/25	2	22.63	2	22.75	22.70	0	1,514	0.00%
2019/07/22	0	0.00	3	23.60	23.70	-3	1,505	-0.20%
2019/07/19	44	22.80	2	22.75	22.95	42	1,445	2.91%
2019/07/18	0	0.00	6	22.60	21.95	-6	1,396	-0.43%
2019/07/17	1	21.60	1	21.90	22.00	0	1,277	0.00%
2019/07/16	0	0.00	3	21.43	21.50	-3	1,257	-0.24%
2019/07/15	0	0.00	19	21.30	21.25	-19	1,254	-1.51%
2019/07/11	0	0.00	3	21.13	21.15	-3	1,244	-0.24%
2019/07/08	0	0.00	1	20.80	20.60	-1	1,222	-0.08%
2019/07/05	8	20.64	1	20.60	20.75	7	1,210	0.58%
2019/07/03	0	0.00	1	19.95	20.10	-1	1,163	-0.09%
2019/06/28	0	0.00	2	19.95	19.55	-2	1,142	-0.18%
2019/06/27	30	20.11	3	19.98	19.95	27	1,127	2.39%
2019/06/26	0	0.00	4	19.65	20.00	-4	1,078	-0.37%
2019/06/25	0	0.00	26	19.63	19.60	-26	1,068	-2.43%
2019/06/24	0	0.00	2	19.60	19.65	-2	1,068	-0.19%
2019/06/13	0	0.00	2	19.20	19.20	-2	1,055	-0.19%
2019/06/10	0	0.00	5	19.50	19.55	-5	1,042	-0.48%
2019/06/06	0	0.00	18	19.49	19.40	-18	1,041	-1.73%
2019/05/30	0	0.00	2	19.83	19.85	-2	1,007	-0.20%
2019/05/24	1	19.60	0	0.00	19.55	1	996	0.10%
2019/05/21	2	19.50	1	19.45	19.50	1	994	0.10%
2019/05/14	0	0.00	1	18.40	18.60	-1	954	-0.10%
2019/05/10	0	0.00	20	18.40	18.45	-20	954	-2.10%
2019/05/09	0	0.00	24	18.55	18.60	-24	945	-2.54%
2019/05/08	1	19.05	0	0.00	19.10	1	943	0.11%
2019/05/07	26	19.57	21	19.24	19.25	5	932	0.54%
2019/05/06	30	19.30	31	19.20	19.30	-1	869	-0.12%
2019/05/03	0	0.00	2	19.83	19.75	-2	838	-0.24%
2019/05/02	0	0.00	9	19.52	19.55	-9	807	-1.11%
2019/04/30	15	19.24	13	19.02	19.45	2	793	0.25%
2019/04/29	0	0.00	7	18.68	19.20	-7	745	-0.94%
2019/04/26	0	0.00	2	18.30	18.40	-2	720	-0.28%
2019/04/25	0	0.00	3	18.55	18.50	-3	723	-0.41%
2019/04/22	0	0.00	10	18.65	18.55	-10	750	-1.33%
2019/04/18	2	18.40	5	18.47	18.35	-3	747	-0.40%
2019/04/17	6	18.40	0	0.00	18.40	6	734	0.82%
2019/04/16	0	0.00	9	18.35	18.35	-9	727	-1.24%
2019/04/15	0	0.00	10	18.15	18.30	-10	724	-1.38%
2019/04/10	2	18.15	0	0.00	18.20	2	735	0.27%
2019/03/29	0	0.00	1	18.25	18.20	-1	739	-0.14%
2019/03/28	1	18.35	2	18.00	18.35	-1	727	-0.14%
2019/03/20	6	17.90	0	0.00	17.95	6	841	0.71%
2019/03/19	8	18.06	1	18.10	18.05	7	844	0.83%
2019/03/14	0	0.00	1	17.80	17.70	-1	859	-0.12%
2019/03/13	3	17.75	0	0.00	17.80	3	870	0.34%
2019/02/26	1	18.05	10	17.95	18.00	-9	1,166	-0.77%
2019/02/25	0	0.00	1	17.95	17.95	-1	1,186	-0.08%
2019/02/21	10	17.90	0	0.00	17.95	10	1,215	0.82%
2019/02/14	10	17.65	0	0.00	17.60	10	1,418	0.70%
2019/02/11	0	0.00	1	17.35	17.35	-1	1,499	-0.07%
2019/01/28	0	0.00	0.3	17.70	17.70	-0.3	1,530	-0.02%
2019/01/25	1	17.60	0	0.00	17.65	1	1,591	0.06%
2019/01/23	5	17.60	0	0.00	17.60	5	1,623	0.31%
2019/01/22	10	17.80	0	0.00	17.80	10	1,640	0.61%
2019/01/15	10	18.10	0	0.00	18.05	10	1,881	0.53%
2019/01/07	5	18.40	0	0.00	18.55	5	2,906	0.17%
2019/01/02	2	18.75	0	0.00	18.80	2	3,131	0.06%
2018/12/27	1	19.00	0	0.00	19.00	1	3,277	0.03%
2018/12/26	2	18.90	0	0.00	18.85	2	3,331	0.06%
2018/12/25	9	19.12	1	19.15	19.05	8	3,445	0.23%
2018/12/21	2	19.40	0	0.00	19.60	2	3,596	0.06%
2018/12/20	1	20.05	0	0.00	19.80	1	3,685	0.03%
2018/12/19	1	20.15	0	0.00	20.15	1	3,719	0.03%
2018/12/18	1	20.35	10	20.50	20.45	-9	3,742	-0.24%
2018/12/17	1	20.40	5	20.25	20.35	-4	3,707	-0.11%
2018/12/14	2	19.45	12	19.60	19.65	-10	3,655	-0.27%
2018/12/13	6	19.52	58	19.55	19.60	-52	3,658	-1.42%
2018/12/06	14	19.40	0	0.00	19.35	14	3,691	0.38%
2018/12/05	0	0.00	5	19.35	19.45	-5	3,689	-0.14%
2018/12/04	3	20.00	0	0.00	19.75	3	3,693	0.08%
2018/12/03	71	20.29	0	0.00	20.25	71	3,685	1.93%
2018/11/28	0	0.00	1	19.65	19.75	-1	3,633	-0.03%
2018/11/26	15	19.00	0	0.00	18.95	15	3,552	0.42%
2018/11/23	0	0.00	5	18.30	18.35	-5	3,517	-0.14%
2018/11/20	12	19.19	2	19.15	19.10	10	3,529	0.28%
2018/11/16	1	19.05	8	19.16	19.35	-7	3,673	-0.19%
2018/11/15	16	18.73	2	18.75	18.60	14	3,628	0.39%
2018/11/12	2	18.23	2	18.18	18.20	0	3,555	0.00%
2018/11/09	2	18.70	0	0.00	18.05	2	3,556	0.06%
2018/11/08	2	19.40	5	19.20	19.25	-3	3,533	-0.08%
2018/11/07	5	19.55	7.1	19.40	19.40	-2.1	3,534	-0.06%
2018/11/05	2	20.05	2	20.00	19.65	0	3,562	0.00%
2018/11/01	2	20.00	0	0.00	19.90	2	3,488	0.06%
2018/10/31	10	20.40	0	0.00	20.30	10	3,496	0.29%
2018/10/29	0	0.00	1	20.50	20.45	-1	3,537	-0.03%
2018/10/26	6	19.90	0	0.00	20.10	6	3,525	0.17%
2018/10/25	5	20.75	5	20.60	20.70	0	3,489	0.00%
2018/10/24	29	21.89	13	21.47	21.30	16	3,446	0.46%
2018/10/22	6	22.56	6	22.84	22.30	0	3,481	0.00%
2018/10/19	17	22.91	13	23.08	22.45	4	3,512	0.11%
2018/10/18	6	23.00	6	23.19	23.20	0	3,458	0.00%
2018/10/17	21	22.77	28	22.77	22.70	-7	3,434	-0.20%
2018/10/16	93	22.70	83	22.61	22.65	10	3,311	0.30%
2018/10/15	15	21.83	19	22.37	23.00	-4	3,053	-0.13%
2018/10/12	5	20.80	5	20.95	20.95	0	2,696	0.00%
2018/10/09	0	0.00	1	21.10	21.30	-1	2,591	-0.04%
2018/10/08	7	20.85	7	21.00	21.05	0	2,512	0.00%
2018/10/05	1	19.50	0	0.00	20.00	1	2,423	0.04%
2018/10/04	8	20.83	18	21.01	21.15	-10	2,366	-0.42%
2018/10/03	16	21.03	14	20.84	21.00	2	2,309	0.09%
2018/10/02	4	20.15	5	20.26	20.35	-1	2,188	-0.05%
2018/10/01	12	20.01	2	20.05	20.20	10	2,141	0.47%
2018/09/28	0	0.00	2	20.28	19.80	-2	2,085	-0.10%
2018/09/27	6	19.70	10	19.75	19.95	-4	2,015	-0.20%
2018/09/26	2	19.40	9	19.21	19.20	-7	1,915	-0.37%
2018/09/25	0	0.00	1	19.10	19.20	-1	1,870	-0.05%
2018/09/20	0	0.00	10	18.30	18.30	-10	1,812	-0.55%
2018/09/18	0	0.00	1	18.35	18.10	-1	1,802	-0.06%
2018/09/17	0	0.00	9	17.71	17.90	-9	1,772	-0.51%
2018/09/14	1	17.80	4	17.88	17.75	-3	1,775	-0.17%
2018/09/12	3	17.90	21	18.01	18.10	-18	1,754	-1.03%
2018/09/10	1	17.50	0	0.00	17.50	1	1,734	0.06%
2018/09/06	0	0.00	2	17.85	17.50	-2	1,710	-0.12%
2018/08/30	2	18.65	0	0.00	18.65	2	1,712	0.12%
2018/08/29	1	18.70	1	18.60	18.65	0	1,710	0.00%
2018/08/28	0	0.00	9	19.10	18.85	-9	1,702	-0.53%
2018/08/27	9	19.65	6	19.50	19.65	3	1,668	0.18%
2018/08/24	1	19.50	0	0.00	19.40	1	1,635	0.06%
2018/08/23	28	20.95	0	0.00	20.15	28	1,591	1.76%
2018/08/22	21	20.26	21	20.33	20.45	0	1,449	0.00%
2018/08/16	0	0.00	1	19.55	19.50	-1	1,352	-0.07%
2018/08/10	2	19.85	0	0.00	19.70	2	1,220	0.16%
2018/08/09	0	0.00	10	19.67	19.85	-10	1,210	-0.83%
2018/08/08	0	0.00	5	19.70	19.90	-5	1,217	-0.41%
2018/08/06	0	0.00	3	20.10	20.25	-3	1,172	-0.26%
2018/08/02	1	18.95	0	0.00	19.20	1	1,105	0.09%
2018/08/01	3	19.62	4	19.53	19.45	-1	1,072	-0.09%
2018/07/31	0	0.00	1	19.50	19.30	-1	1,060	-0.09%
2018/07/30	5	19.80	11	20.27	19.60	-6	1,032	-0.58%
2018/07/27	5	19.36	0	0.00	19.70	5	926	0.54%
2018/07/26	2	19.05	12	19.65	19.50	-10	884	-1.13%
2018/07/25	0	0.00	3	18.57	18.45	-3	855	-0.35%
2018/07/24	5	17.60	54.4	17.95	18.75	-49.4	843	-5.85%
2018/07/23	0	0.00	22	17.43	17.40	-22	731	-3.01%
2018/07/17	0	0.00	233	17.57	17.50	-233	775	-30.03%	大賣/鉅額交易
2018/07/10	0	0.00	1	16.80	16.75	-1	720	-0.14%
2018/06/22	0	0.00	1	16.65	16.65	-1	769	-0.13%
2018/06/11	2	17.70	0	0.00	17.70	2	771	0.26%
2018/06/08	0	0.00	6	17.58	17.35	-6	738	-0.81%
2018/06/01	5	16.82	10	16.90	16.95	-5	702	-0.71%
2018/05/31	0	0.00	30	16.65	16.85	-30	696	-4.31%
2018/05/29	6	16.45	0	0.00	16.40	6	690	0.87%
2018/05/17	0	0.00	10	16.55	16.55	-10	710	-1.41%
2018/05/16	5	16.60	0	0.00	16.60	5	704	0.71%
2018/05/14	0	0.00	2	16.90	16.90	-2	729	-0.27%
2018/05/10	30	17.20	0	0.00	17.30	30	720	4.16%
2018/05/08	5	16.60	0	0.00	16.65	5	698	0.72%
2018/05/07	100	16.86	0	0.00	16.75	100	698	14.31%
2018/05/04	25	17.02	0	0.00	16.95	25	692	3.61%
2018/05/03	90	16.79	0	0.00	16.85	90	688	13.07%
2018/05/02	5	17.30	5	17.13	17.05	0	679	0.00%
2018/04/30	100	17.00	3	16.97	17.00	97	611	15.87%
2018/04/27	5	16.65	0	0.00	16.35	5	581	0.86%
2018/04/26	5	16.90	0	0.00	16.60	5	583	0.86%
2018/04/23	0	0.00	2	16.50	16.45	-2	529	-0.38%
2018/04/13	2	16.40	0	0.00	16.20	2	554	0.36%
2018/04/12	0	0.00	3	16.10	16.05	-3	546	-0.55%
2018/03/26	3	15.00	0	0.00	15.05	3	627	0.48%
2018/03/08	5	15.40	0	0.00	15.50	5	880	0.57%
2018/03/05	0	0.00	34	15.43	15.40	-34	1,175	-2.89%
2018/03/02	0	0.00	8	15.69	15.60	-8	1,176	-0.68%
2018/01/16	5	16.45	0	0.00	16.50	5	1,199	0.42%
2018/01/02	0	0.00	1	17.05	17.10	-1	1,167	-0.09%