台航 (2617)-元大券商分點個股進出

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
37.20
漲跌
▲0.40
漲幅
+1.09%
成交量
5,630張
產業
上市航運類股
469人加入追蹤

立即追蹤
本地時間:14:30

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

台航 (2617)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/04/30	395	37.39	311.2	37.36	37.20	83.8	2,293	3.66%	大買/大賣/
2024/04/29	373.7	37.29	260	37.15	36.80	113.7	2,212	5.14%	大買/大賣/鉅額交易
2024/04/26	108	35.92	87.4	35.90	36.20	20.6	2,124	0.97%	大買/
2024/04/25	63	35.40	40.7	35.36	35.30	22.3	2,063	1.08%
2024/04/24	110.2	35.12	112	35.14	35.25	-1.8	2,050	-0.09%	大買/大賣/
2024/04/23	98	34.93	12.6	34.96	35.10	85.4	2,053	4.16%
2024/04/22	73	35.25	61	35.13	34.80	12	2,062	0.58%
2024/04/19	51	34.79	139.4	34.73	34.70	-88.4	2,033	-4.35%	大賣/
2024/04/18	5.1	34.29	5	34.32	34.25	0.1	1,998	0.00%
2024/04/17	14	34.22	46.2	34.22	34.25	-32.2	2,006	-1.60%
2024/04/16	32	34.26	31.4	34.68	34.00	0.6	2,038	0.03%
2024/04/15	9	35.28	10	35.43	35.25	-1	2,083	-0.05%
2024/04/12	10	35.14	23.2	35.13	35.15	-13.2	2,110	-0.62%
2024/04/11	10.1	34.88	1.3	34.95	34.95	8.8	2,164	0.41%
2024/04/10	21	34.82	0.5	35.01	34.75	20.5	2,276	0.90%
2024/04/09	5	34.75	2	34.80	34.80	3	2,300	0.13%
2024/04/08	7.1	34.29	6.9	34.44	34.35	0.2	2,324	0.01%
2024/04/03	14	34.59	19	34.55	34.50	-5	2,319	-0.22%
2024/04/02	3	34.47	22.4	34.45	34.45	-19.4	2,331	-0.83%
2024/04/01	1	34.55	19.1	34.66	34.70	-18.1	2,350	-0.77%
2024/03/29	4	34.33	5.8	34.46	34.40	-1.8	2,377	-0.07%
2024/03/28	12	34.66	31.2	34.66	34.50	-19.2	2,432	-0.79%
2024/03/27	131	34.93	9	34.66	34.90	122	2,479	4.92%	大買/鉅額交易
2024/03/26	15	34.39	16.8	34.59	34.50	-1.8	2,569	-0.07%
2024/03/25	57	35.12	38	35.08	35.15	19	2,585	0.73%
2024/03/22	12	34.88	3.8	34.83	34.85	8.2	2,630	0.31%
2024/03/21	58	35.11	32	35.08	35.15	26	2,763	0.94%
2024/03/20	12	35.38	18.8	35.48	35.15	-6.8	2,774	-0.25%
2024/03/19	20	35.47	23	35.41	35.65	-3	2,816	-0.11%
2024/03/18	22	34.72	21	34.81	34.90	1	2,841	0.04%
2024/03/15	47	35.22	23.3	35.46	35.00	23.7	2,857	0.83%
2024/03/14	20	36.27	25	36.31	36.15	-5	2,858	-0.17%
2024/03/13	31	36.08	32	36.05	36.00	-1	2,884	-0.03%
2024/03/12	128	36.12	104	36.19	36.25	24	2,971	0.81%	大買/大賣/
2024/03/11	45	35.54	26	35.48	35.70	19	3,085	0.62%
2024/03/08	74	35.04	50.3	35.07	35.20	23.7	3,765	0.63%
2024/03/07	32	34.99	11	35.02	35.00	21	4,019	0.52%
2024/03/06	0	0.00	1	35.30	35.25	-1	4,135	-0.02%
2024/03/05	25.1	35.62	26	35.66	35.55	-0.9	4,158	-0.02%
2024/03/04	25	35.32	44.2	35.15	35.50	-19.2	4,159	-0.46%
2024/03/01	33	35.28	20	35.36	35.35	13	4,255	0.31%
2024/02/29	122	35.50	120	35.49	35.45	2	4,256	0.05%	大買/大賣/
2024/02/27	57	34.88	68.6	34.81	34.60	-11.6	4,184	-0.28%
2024/02/26	57.1	35.32	49	35.45	35.20	8.1	4,109	0.20%
2024/02/23	82	35.25	83	35.35	35.05	-1	4,054	-0.02%
2024/02/22	204	35.36	193.1	35.55	35.50	10.9	3,989	0.27%	大買/大賣/
2024/02/21	473.4	34.58	416.2	34.75	34.75	57.2	3,847	1.49%	大買/大賣/
2024/02/20	14	33.07	20	33.05	33.00	-6	3,619	-0.17%
2024/02/19	12	32.55	6.1	32.61	32.70	5.9	3,601	0.16%
2024/02/16	12	32.15	12	32.13	32.20	0	3,606	0.00%
2024/02/15	12	31.71	12.1	31.64	31.95	0	3,611	0.00%
2024/02/05	9	31.48	10.4	31.46	31.50	-1.4	3,612	-0.04%
2024/02/02	5	32.12	2	32.00	31.95	3	3,602	0.08%
2024/02/01	11	32.46	18	32.43	32.30	-7	3,601	-0.19%
2024/01/31	0	0.00	4	32.09	32.35	-4	3,619	-0.11%
2024/01/30	2.2	32.15	14	32.12	32.15	-11.8	3,625	-0.33%
2024/01/29	6	32.22	13	32.37	32.50	-7	3,629	-0.19%
2024/01/26	1	32.15	1	32.10	32.10	0	3,627	0.00%
2024/01/25	2.1	32.23	6	32.20	32.20	-3.9	3,628	-0.11%
2024/01/24	1	32.10	17	32.24	32.25	-16	3,635	-0.44%
2024/01/23	4.2	32.38	4	32.20	32.15	0.2	3,650	0.01%
2024/01/22	6	32.15	10.4	32.24	32.30	-4.4	3,645	-0.12%
2024/01/19	14	32.06	18.1	32.13	32.10	-4.1	3,641	-0.11%
2024/01/18	6	31.40	5.9	31.54	31.75	0.1	3,628	0.00%
2024/01/17	83	31.35	33.2	31.51	31.40	49.8	3,618	1.38%
2024/01/16	17	31.60	44.9	31.61	31.55	-27.9	3,607	-0.77%
2024/01/15	3.2	32.04	3.5	32.01	32.05	-0.3	3,589	-0.01%
2024/01/12	9	32.33	35.1	32.04	31.80	-26.1	3,603	-0.72%
2024/01/11	9.2	31.88	35.8	31.87	31.90	-26.6	3,608	-0.74%
2024/01/10	21.1	32.07	48.5	31.95	31.90	-27.4	3,623	-0.76%
2024/01/09	56.2	33.03	53	33.18	32.65	3.2	3,590	0.09%
2024/01/08	134	34.21	107.8	34.28	34.20	26.2	3,515	0.75%	大買/大賣/
2024/01/05	45.1	34.50	56.3	34.54	34.80	-11.2	3,472	-0.32%
2024/01/04	114	34.29	312.3	34.22	34.35	-198.3	3,415	-5.80%	大買/大賣/鉅額交易
2024/01/03	64	33.66	172.3	33.64	33.60	-108.3	3,315	-3.27%	大賣/鉅額交易
2024/01/02	37	33.62	103	33.74	33.40	-66	3,299	-2.00%	大賣/
2023/12/29	3	33.03	80.1	33.02	33.00	-77.1	3,257	-2.37%
2023/12/28	7.1	33.09	60	33.13	32.95	-52.9	3,253	-1.63%
2023/12/27	17.3	33.46	58	33.62	33.20	-40.7	3,245	-1.25%
2023/12/26	10	33.24	150	33.40	33.45	-140	3,237	-4.32%	大賣/鉅額交易
2023/12/25	77	33.07	122.4	33.10	32.70	-45.4	3,211	-1.41%	大賣/
2023/12/22	66	33.73	131	33.90	33.95	-65	3,163	-2.06%	大賣/
2023/12/21	67	34.03	362.8	34.02	34.25	-295.8	3,115	-9.50%	大賣/鉅額交易
2023/12/20	23	33.24	153	33.37	33.55	-130	3,018	-4.31%	大賣/鉅額交易
2023/12/19	69	33.04	225.1	33.13	33.10	-156.1	3,008	-5.19%	大賣/鉅額交易
2023/12/18	472	33.60	427.3	33.64	33.50	44.7	3,000	1.49%	大買/大賣/
2023/12/15	30	32.80	131.4	32.76	32.55	-101.4	2,974	-3.41%	大賣/鉅額交易
2023/12/14	71.1	32.56	55.3	32.75	32.45	15.8	3,010	0.53%
2023/12/13	86	33.46	132.5	33.63	33.10	-46.5	2,998	-1.55%	大賣/
2023/12/12	36	33.22	108.5	33.38	33.15	-72.5	3,037	-2.39%	大賣/
2023/12/11	42	33.38	91.6	33.38	33.20	-49.6	3,034	-1.63%
2023/12/08	56	33.76	71.3	33.92	33.65	-15.3	2,985	-0.51%
2023/12/07	251	33.96	308.1	33.93	33.95	-57.1	2,922	-1.95%	大買/大賣/
2023/12/06	322	34.87	326.4	34.96	35.50	-4.4	2,807	-0.16%	大買/大賣/
2023/12/05	2,378	36.93	2,524	37.00	36.05	-146	2,630	-5.55%	大買/大賣/鉅額交易
2023/12/04	476	34.33	666.8	34.24	35.35	-190.8	1,913	-9.97%	大買/大賣/鉅額交易
2023/12/01	193	32.08	727	32.07	32.15	-534	1,618	-32.99%	大買/大賣/鉅額交易
2023/11/30	15	31.54	21	31.42	31.30	-6	1,476	-0.41%
2023/11/29	34	30.89	38.4	31.05	30.85	-4.4	1,438	-0.30%
2023/11/28	95.7	31.17	118.2	31.20	31.00	-22.5	1,408	-1.60%	大賣/
2023/11/27	35	30.51	32	30.42	29.90	3	1,276	0.24%
2023/11/23	2	29.35	9	29.39	29.40	-7	1,239	-0.56%
2023/11/22	13	29.46	13	29.25	29.25	0	1,248	0.00%
2023/11/21	3	29.50	3	29.67	29.50	0	1,250	0.00%
2023/11/20	2	29.48	1	29.60	29.60	1	1,261	0.08%
2023/11/17	4	29.51	4	29.63	29.50	0	1,292	0.00%
2023/11/16	15	29.36	13	29.40	29.40	2	1,324	0.15%
2023/11/15	32	29.29	14	29.23	29.25	18	1,383	1.30%
2023/11/14	23	29.16	11	29.23	28.90	12	1,580	0.76%
2023/11/13	15	29.15	4.2	29.00	29.00	10.8	1,614	0.67%
2023/11/10	3	28.75	5.2	28.79	28.80	-2.2	1,608	-0.14%
2023/11/09	6	28.75	5.3	28.69	28.65	0.7	1,614	0.04%
2023/11/08	16	28.74	16	28.76	28.60	0	1,620	0.00%
2023/11/07	18	28.40	65.5	28.34	28.50	-47.5	1,595	-2.98%
2023/11/06	2	28.38	5.2	28.40	28.70	-3.2	1,597	-0.20%
2023/11/03	5	27.98	6	28.19	28.50	-1	1,606	-0.06%
2023/11/02	5	27.35	4.3	27.50	27.50	0.8	1,596	0.05%
2023/11/01	10	27.21	6.2	27.22	27.20	3.8	1,598	0.24%
2023/10/31	52	27.73	6.9	27.87	27.40	45.1	1,594	2.83%
2023/10/30	4	28.18	2	28.30	28.30	2	1,591	0.13%
2023/10/27	1	28.60	1	28.30	28.30	0	1,596	0.00%
2023/10/26	1	28.25	15	28.20	28.35	-14	1,604	-0.87%
2023/10/25	3	28.42	3	28.50	28.50	0	1,626	0.00%
2023/10/24	12	28.10	7	28.26	28.35	5	1,639	0.31%
2023/10/23	13	28.31	6.8	28.54	28.30	6.2	1,640	0.38%
2023/10/20	19	28.63	14	28.84	28.90	5	1,652	0.30%
2023/10/19	7	29.41	6	29.32	29.25	1	1,652	0.06%
2023/10/18	24	28.52	2.2	28.93	28.85	21.8	1,638	1.33%
2023/10/17	2	28.60	2	28.55	28.55	0	1,625	0.00%
2023/10/16	2	28.75	2.6	28.80	28.80	-0.6	1,667	-0.04%
2023/10/13	6	29.00	11.2	29.04	29.00	-5.2	1,693	-0.31%
2023/10/12	5	29.08	12	28.93	29.10	-7	1,705	-0.41%
2023/10/11	31	29.33	15	29.33	29.20	16	1,709	0.94%
2023/10/06	5	29.10	56.1	29.09	29.10	-51.1	1,712	-2.99%
2023/10/05	0	0.00	2	28.55	28.55	-2	1,726	-0.12%
2023/10/04	5	28.52	18.5	28.56	28.50	-13.5	1,743	-0.77%
2023/10/03	55	28.87	2.2	28.95	28.65	52.8	1,768	2.99%
2023/10/02	54	28.94	4.4	29.23	28.95	49.6	1,771	2.80%
2023/09/28	53	29.41	2	29.50	29.35	51	1,771	2.88%
2023/09/27	6	29.40	26.4	29.23	29.20	-20.4	1,793	-1.14%
2023/09/26	7	29.05	59	29.23	29.05	-52	1,823	-2.85%
2023/09/25	4	29.38	4	29.49	29.45	0	1,871	0.00%
2023/09/22	34	29.63	30	29.65	29.60	4	1,873	0.21%
2023/09/21	69	30.65	69	30.73	30.20	0	1,862	0.00%
2023/09/20	169	31.07	165	31.23	30.70	4	1,819	0.22%	大買/大賣/
2023/09/19	54	30.48	55	30.59	30.10	-1	1,699	-0.06%
2023/09/18	17	29.68	16	29.78	30.00	1	1,641	0.06%
2023/09/15	38	29.46	40	29.53	29.60	-2	1,605	-0.12%
2023/09/14	20	28.63	26	28.63	28.65	-6	1,524	-0.39%
2023/09/13	0	27.85	0	0.00	27.75	0	1,504	0.00%
2023/09/12	2	27.70	2	27.80	27.70	0	1,519	0.00%
2023/09/11	3	27.70	3.2	27.71	27.70	-0.2	1,536	-0.01%
2023/09/08	0	0.00	10	28.05	27.90	-10	1,555	-0.64%
2023/09/07	6	27.93	17.7	27.96	27.85	-11.7	1,555	-0.75%
2023/09/06	5	28.22	20.2	28.14	28.10	-15.2	1,558	-0.98%
2023/09/05	3	28.50	3	28.52	28.40	0	1,576	0.00%
2023/09/04	4	28.50	14	28.52	28.50	-10	1,593	-0.63%
2023/09/01	0	0.00	8	28.36	28.25	-8	1,607	-0.50%
2023/08/31	2	28.30	6	28.29	28.30	-4	1,612	-0.25%
2023/08/30	11	28.28	4.1	28.33	28.35	6.9	1,616	0.43%
2023/08/29	3	28.27	7	28.30	28.25	-4	1,618	-0.25%
2023/08/28	7	28.04	27.3	28.07	27.90	-20.3	1,626	-1.25%
2023/08/25	9	28.47	25	28.47	28.35	-16	1,620	-0.99%
2023/08/24	5	28.69	4	28.70	28.55	1	1,615	0.06%
2023/08/23	25	28.97	27	29.06	28.95	-2	1,600	-0.12%
2023/08/22	36	28.89	29	28.77	29.25	7	1,598	0.44%
2023/08/21	158	29.32	144	29.23	29.10	14	1,570	0.89%	大買/大賣/
2023/08/18	224	29.72	238	29.78	30.50	-14	1,499	-0.93%	大買/大賣/
2023/08/17	10	27.83	17	27.79	28.10	-7	1,287	-0.54%
2023/08/16	1	26.90	2	26.88	26.90	-1	1,242	-0.08%
2023/08/15	7	26.84	8	26.86	26.85	-1	1,240	-0.08%
2023/08/14	22	26.32	3.5	26.29	26.30	18.5	1,231	1.50%
2023/08/11	11	26.79	9.3	26.86	26.85	1.7	1,222	0.14%
2023/08/10	15	26.65	4.8	26.75	26.80	10.2	1,223	0.83%
2023/08/09	17	26.96	10	27.01	26.85	7	1,211	0.58%
2023/08/08	11	27.34	21.6	27.32	27.25	-10.6	1,191	-0.89%
2023/08/07	4	27.34	7.6	27.52	27.50	-3.6	1,189	-0.30%
2023/08/04	8	27.29	6.6	27.28	27.25	1.4	1,192	0.12%
2023/08/02	27	27.39	23.7	27.29	27.25	3.3	1,199	0.27%
2023/08/01	20	27.65	10.4	27.58	27.60	9.6	1,186	0.81%
2023/07/31	62	27.72	9.9	27.80	27.55	52.1	1,183	4.40%
2023/07/28	23	28.08	23.6	28.20	28.05	-0.6	1,198	-0.05%
2023/07/27	44	27.42	6.5	27.58	27.70	37.5	1,187	3.15%
2023/07/26	12	27.13	23	27.12	27.10	-11	1,178	-0.93%
2023/07/25	10	27.04	8.9	27.06	27.05	1.1	1,174	0.09%
2023/07/24	23	27.41	9.4	27.57	27.30	13.6	1,159	1.17%
2023/07/21	7	28.16	6.9	28.16	28.15	0.1	1,150	0.01%
2023/07/20	5	28.32	5.1	28.36	28.40	-0.1	1,151	-0.01%
2023/07/19	7	30.75	14.3	30.74	30.55	-7.3	1,140	-0.64%
2023/07/18	9	30.80	29.6	30.84	30.70	-20.6	1,114	-1.85%
2023/07/17	4	30.68	8	30.81	30.80	-4	1,092	-0.37%
2023/07/14	9	30.66	8.6	30.79	30.65	0.4	1,082	0.04%
2023/07/13	21	30.58	6	30.53	30.50	15	1,086	1.38%
2023/07/12	25	30.77	14.8	30.74	30.70	10.2	1,077	0.95%
2023/07/11	4	31.20	4.3	31.26	31.20	-0.3	1,057	-0.03%
2023/07/10	11	31.19	18.2	31.24	31.20	-7.2	1,056	-0.69%
2023/07/07	14	31.23	15.6	31.41	31.20	-1.6	1,031	-0.15%
2023/07/06	2	31.60	4	31.68	31.60	-2	1,029	-0.19%
2023/07/05	13	31.69	47	31.77	31.70	-34	1,040	-3.27%
2023/07/04	31	31.74	31	31.91	31.65	0	1,049	0.00%
2023/07/03	15	31.32	8.2	31.24	31.75	6.8	1,028	0.66%
2023/06/30	4	30.39	4	30.43	30.50	0	976	0.00%
2023/06/29	48	30.05	1	30.05	30.05	47	972	4.83%
2023/06/28	38	30.31	3	30.35	30.25	35	975	3.59%
2023/06/27	10	30.54	27.3	30.45	30.45	-17.3	988	-1.75%
2023/06/26	6	30.43	0	0.00	30.45	6	1,006	0.60%
2023/06/21	60	30.32	8.1	30.48	30.45	51.9	1,021	5.08%
2023/06/20	5	30.40	0	0.00	30.50	5	1,084	0.46%
2023/06/19	20	30.69	2	31.10	30.60	18	1,098	1.64%
2023/06/16	46	31.16	3.1	31.17	31.05	42.9	1,104	3.88%
2023/06/15	9	31.08	9	31.07	31.10	0	1,102	0.00%
2023/06/14	13	30.83	1	30.76	30.80	12	1,114	1.07%
2023/06/13	21	30.34	4	30.21	30.30	17	1,135	1.50%
2023/06/12	6	30.21	1	30.20	30.20	5	1,162	0.43%
2023/06/09	5	30.56	5	30.62	30.50	0	1,203	0.00%
2023/06/08	1	30.20	2	30.05	30.20	-1	1,226	-0.08%
2023/06/07	21	29.94	5	30.01	29.95	16	1,316	1.22%
2023/06/06	4	29.38	5	29.64	29.70	-1	1,393	-0.07%
2023/06/05	2	29.23	1.2	29.28	29.25	0.8	1,469	0.05%
2023/06/02	1	29.05	0.5	29.22	29.10	0.5	1,623	0.03%
2023/06/01	6	28.83	4.8	28.87	28.85	1.2	1,674	0.07%
2023/05/31	43	29.11	2.3	29.11	29.00	40.7	1,749	2.33%
2023/05/30	2	29.13	2.4	29.30	29.10	-0.4	1,857	-0.02%
2023/05/26	25	29.09	15.7	29.44	29.00	9.3	2,088	0.45%
2023/05/25	3	29.83	3.9	29.96	29.80	-0.9	2,169	-0.04%
2023/05/24	30	30.30	1	30.25	30.25	29	2,183	1.33%
2023/05/23	3	30.28	1	30.30	30.20	2	2,200	0.09%
2023/05/22	0	0.00	1	30.10	30.20	-1	2,207	-0.05%
2023/05/19	18	29.97	1.8	30.04	30.00	16.2	2,206	0.74%
2023/05/18	9	30.23	1	30.30	30.10	8	2,207	0.36%
2023/05/17	225	30.24	0	0.00	30.15	225	2,206	10.20%	大買/鉅額交易
2023/05/16	35	30.15	1	30.10	30.10	34	2,206	1.54%
2023/05/15	4	29.80	0.7	29.94	29.85	3.3	2,205	0.15%
2023/05/12	1	29.90	0.3	30.25	30.00	0.7	2,215	0.03%
2023/05/11	9	30.14	9	30.34	30.10	0	2,225	0.00%
2023/05/09	3	29.73	3.3	29.90	29.60	-0.3	2,220	-0.01%
2023/05/08	1	30.05	1.2	30.32	30.05	-0.2	2,212	-0.01%
2023/05/05	1	30.40	0.7	30.60	30.15	0.3	2,223	0.01%
2023/05/04	17	30.31	11.3	30.42	30.30	5.7	2,242	0.26%
2023/05/03	9	30.76	4.1	30.86	30.75	4.9	2,226	0.22%
2023/05/02	4	31.50	9	31.47	31.40	-5	2,230	-0.22%
2023/04/28	2	31.58	2	31.58	31.50	0	2,234	0.00%
2023/04/26	45	30.85	1	30.90	30.95	44	2,240	1.96%
2023/04/25	9	31.23	3	31.53	31.05	6	2,234	0.27%
2023/04/24	1	31.65	1	31.65	31.65	0	2,230	0.00%
2023/04/21	6	31.16	4.8	31.80	31.15	1.2	2,240	0.05%
2023/04/20	3	32.00	0	0.00	32.00	3	2,227	0.13%
2023/04/19	18	32.31	1.2	32.51	32.20	16.8	2,226	0.75%
2023/04/18	223	32.68	3.1	33.15	32.55	219.9	2,229	9.86%	大買/鉅額交易
2023/04/17	0	0.00	2	32.93	32.90	-2	2,239	-0.09%
2023/04/14	75	32.66	25	32.51	32.70	50	2,246	2.23%
2023/04/12	6	32.38	0	0.00	32.30	6	2,242	0.27%
2023/04/11	3	32.28	1	32.45	32.35	2	2,241	0.09%
2023/04/10	2	32.83	0	0.00	32.40	2	2,240	0.09%
2023/04/07	5	32.10	6.7	32.10	32.20	-1.7	2,218	-0.08%
2023/04/06	6	31.68	5.5	31.66	31.65	0.5	2,199	0.02%
2023/03/30	0	0.00	0.1	31.00	30.80	-0.1	2,339	0.00%
2023/03/29	23	30.74	6.5	30.92	30.75	16.5	2,367	0.70%
2023/03/28	6	31.09	5.2	31.31	31.00	0.8	2,381	0.03%
2023/03/27	2	31.08	5	31.52	31.50	-3	2,422	-0.12%
2023/03/24	52	30.88	3.2	30.86	30.85	48.8	2,456	1.99%
2023/03/23	73	31.17	27.3	31.27	30.90	45.7	2,457	1.86%
2023/03/22	64	32.75	3	32.59	32.55	61	2,390	2.55%
2023/03/21	4	33.10	79	33.09	33.10	-75	2,383	-3.15%
2023/03/20	18	33.14	3	33.25	33.10	15	2,379	0.63%
2023/03/17	3	33.37	3	33.55	33.40	0	2,379	0.00%
2023/03/16	50	32.98	22	33.27	33.05	28	2,365	1.18%
2023/03/15	62	33.24	46	33.32	33.15	16	2,335	0.68%
2023/03/14	48	33.10	18	33.61	33.35	30	2,310	1.30%
2023/03/13	27	33.37	31.7	33.22	33.40	-4.7	2,270	-0.21%
2023/03/10	67	33.83	68.6	34.13	33.75	-1.6	2,230	-0.07%
2023/03/09	68	34.41	54	34.29	34.30	14	2,144	0.65%
2023/03/08	117	33.26	66.9	33.40	33.55	50.1	2,054	2.44%	大買/
2023/03/07	104	33.76	163	33.88	33.85	-59	1,981	-2.98%	大買/大賣/
2023/03/06	66	31.89	18	31.92	31.95	48	1,855	2.59%
2023/03/03	29	31.75	19	31.66	32.10	10	1,825	0.55%
2023/03/02	84	31.08	47	31.17	31.25	37	1,743	2.12%
2023/03/01	114	29.76	52.2	29.97	29.85	61.8	1,635	3.78%	大買/
2023/02/24	20	29.86	23	29.74	30.00	-3	1,533	-0.20%
2023/02/23	69	29.00	4.2	28.81	28.85	64.8	1,399	4.63%
2023/02/21	0	0.00	4.2	27.36	27.55	-4.2	1,271	-0.33%
2023/02/20	6	27.12	6.1	27.19	27.15	-0.1	1,267	-0.01%
2023/02/17	7	26.91	0	0.00	26.95	7	1,270	0.55%
2023/02/16	0	0.00	0	27.25	27.10	0	1,288	0.00%
2023/02/15	9	26.94	0	0.00	27.05	9	1,307	0.69%
2023/02/14	0	0.00	2	27.05	27.15	-2	1,315	-0.15%
2023/02/13	0	0.00	14	26.69	26.80	-14	1,320	-1.06%
2023/02/10	12	26.92	10	26.99	26.95	2	1,352	0.15%
2023/02/09	0	0.00	7.3	27.35	27.20	-7.3	1,357	-0.54%
2023/02/08	0	0.00	2	27.05	27.10	-2	1,358	-0.15%
2023/02/07	1	26.90	0	0.00	26.95	1	1,357	0.07%
2023/02/06	5	27.00	0	0.00	27.05	5	1,362	0.37%
2023/02/03	0	0.00	1	27.25	27.20	-1	1,364	-0.07%
2023/02/02	1	26.80	9.6	26.85	27.30	-8.6	1,360	-0.63%
2023/02/01	5	26.60	1	26.75	26.80	4	1,342	0.30%
2023/01/31	4	26.45	1	26.45	26.45	3	1,334	0.22%
2023/01/30	0	0.00	0.1	26.45	26.25	-0.1	1,322	-0.01%
2023/01/16	0	0.00	1.2	25.98	26.00	-1.2	1,310	-0.09%
2023/01/13	1	25.95	3.2	26.02	25.95	-2.2	1,311	-0.17%
2023/01/12	1	26.00	0.5	26.15	26.05	0.5	1,327	0.04%
2023/01/11	5	26.19	1	26.30	26.25	4	1,325	0.30%
2023/01/10	0	0.00	0.4	26.41	25.90	-0.4	1,317	-0.03%
2023/01/09	0	0.00	0	25.95	25.90	0	1,326	0.00%
2023/01/06	1	25.70	20.1	25.75	25.85	-19.1	1,332	-1.43%
2023/01/05	2	25.90	10.3	26.05	25.85	-8.3	1,355	-0.61%
2023/01/04	66	26.27	2.8	26.38	26.15	63.2	1,337	4.73%
2023/01/03	1	26.85	14.4	26.75	26.70	-13.4	1,330	-1.01%
2022/12/30	0	0.00	5	26.95	26.90	-5	1,337	-0.37%
2022/12/29	5	26.15	2.2	26.16	26.30	2.8	1,340	0.21%
2022/12/28	1	26.35	35.9	26.30	26.35	-34.9	1,351	-2.58%
2022/12/27	1	26.75	0.6	26.83	26.55	0.4	1,363	0.03%
2022/12/26	1	26.65	5.6	26.93	26.70	-4.6	1,371	-0.33%
2022/12/23	6	27.10	50.1	27.11	27.25	-44.1	1,376	-3.20%
2022/12/22	4	27.73	19	27.95	27.60	-15	1,373	-1.09%
2022/12/21	5	26.98	38	26.92	27.00	-33	1,268	-2.60%
2022/12/20	4	26.65	8.2	26.82	26.50	-4.2	1,255	-0.33%
2022/12/19	30	26.75	24.5	27.14	26.65	5.5	1,267	0.44%
2022/12/16	29	27.44	30	26.98	27.30	-1	1,276	-0.08%
2022/12/15	0	26.60	18	26.64	26.90	-18	1,252	-1.44%
2022/12/14	44	26.36	10	26.30	26.30	34	1,301	2.61%
2022/12/13	11	26.74	2.7	26.81	26.65	8.3	1,301	0.64%
2022/12/12	27	26.49	0.3	26.59	26.35	26.7	1,320	2.02%
2022/12/09	1	26.45	1	26.60	26.65	0	1,336	0.00%
2022/12/08	4	26.20	2	26.35	26.25	2	1,401	0.14%
2022/12/07	6	25.77	1.9	25.84	25.65	4.1	1,414	0.29%
2022/12/06	11	26.11	3.5	26.38	25.85	7.5	1,411	0.53%
2022/12/05	1	26.50	1.9	26.56	26.40	-0.9	1,422	-0.06%
2022/12/02	15	26.57	15.1	26.55	26.50	-0.1	1,430	-0.01%
2022/12/01	14	26.83	11	26.79	26.70	3	1,458	0.21%
2022/11/30	26	26.41	0	26.44	26.45	26	1,440	1.80%
2022/11/29	9	26.12	0.2	27.20	26.25	8.8	1,441	0.61%
2022/11/28	37	26.11	9.5	26.09	26.00	27.6	1,450	1.90%
2022/11/25	13	25.84	0	0.00	25.80	13	1,429	0.91%
2022/11/24	32	25.40	1	25.45	25.50	31	1,415	2.19%
2022/11/22	2	25.00	0.2	25.10	24.95	1.8	1,435	0.13%
2022/11/21	2	25.15	2	25.30	24.90	0	1,440	0.00%
2022/11/18	16	25.38	1	25.10	25.10	15	1,443	1.04%
2022/11/17	31	25.67	1	25.80	25.60	30	1,445	2.08%
2022/11/16	1	25.50	29.6	25.58	25.50	-28.6	1,445	-1.98%
2022/11/15	0	0.00	2.2	25.65	25.60	-2.2	1,442	-0.15%
2022/11/14	3	25.42	7	25.55	25.65	-4	1,439	-0.28%
2022/11/11	0	0.00	2.2	25.50	25.15	-2.2	1,440	-0.15%
2022/11/10	1	25.05	0.5	25.22	25.00	0.5	1,427	0.03%
2022/11/09	11	25.07	5.2	25.06	25.05	5.8	1,430	0.41%
2022/11/08	0	0.00	16	25.21	25.00	-16	1,439	-1.11%
2022/11/07	6	24.41	3	24.40	24.50	3	1,425	0.21%
2022/11/04	1	23.55	21	23.60	23.70	-20	1,435	-1.39%
2022/11/02	0	0.00	1.6	23.48	23.25	-1.6	1,484	-0.11%
2022/11/01	8	23.29	1.3	23.26	23.15	6.7	1,479	0.45%
2022/10/31	11	23.35	8.1	23.29	23.25	2.9	1,477	0.19%
2022/10/28	1	23.60	1.1	24.02	23.50	-0.1	1,476	-0.01%
2022/10/27	3	24.08	0	0.00	24.15	3	1,482	0.20%
2022/10/26	31	23.92	0	0.00	23.85	31	1,489	2.08%
2022/10/25	56	24.23	0	0.00	24.00	56	1,496	3.74%
2022/10/24	32	24.36	2	24.40	24.25	30	1,513	1.98%
2022/10/21	0	0.00	6	23.77	23.60	-6	1,515	-0.40%
2022/10/20	2	23.30	0.6	23.40	23.85	1.4	1,527	0.09%
2022/10/19	11	24.35	1	24.65	24.35	10	1,518	0.66%
2022/10/18	21	24.36	4.2	24.34	24.35	16.8	1,532	1.10%
2022/10/17	9	23.59	0.2	23.63	23.85	8.8	1,563	0.56%
2022/10/14	12	24.41	2.1	24.17	24.40	9.9	1,622	0.61%
2022/10/13	18	24.19	2.5	24.03	23.60	15.5	1,626	0.95%
2022/10/12	6	24.90	2.2	25.00	24.85	3.8	1,622	0.23%
2022/10/11	4	25.13	7.3	25.18	25.20	-3.3	1,624	-0.20%
2022/10/07	1	26.15	3.4	26.13	26.15	-2.4	1,626	-0.15%
2022/10/06	1	26.20	1	26.35	26.30	0	1,638	0.00%
2022/10/05	6	26.33	2	26.33	26.40	4	1,662	0.24%
2022/10/04	8	26.12	20	25.71	26.05	-12	1,676	-0.72%
2022/10/03	1	25.20	4	24.79	25.25	-3	1,672	-0.18%
2022/09/30	5	24.24	1.6	24.62	24.70	3.4	1,681	0.20%
2022/09/29	2	25.00	3.1	24.94	24.85	-1.1	1,677	-0.07%
2022/09/28	4	25.16	32.7	25.24	24.55	-28.7	1,683	-1.70%
2022/09/27	4	26.26	0.3	26.65	26.45	3.7	1,662	0.22%
2022/09/26	25	27.00	3.2	26.97	26.65	21.8	1,662	1.31%
2022/09/23	2	28.55	17.2	28.54	28.25	-15.2	1,662	-0.91%
2022/09/22	50	28.12	6	28.24	27.90	44	1,623	2.71%
2022/09/21	6	28.20	37.2	28.28	28.15	-31.2	1,606	-1.94%
2022/09/20	0	0.00	6	27.39	27.50	-6	1,561	-0.38%
2022/09/19	42	27.18	2.3	27.98	27.10	39.7	1,615	2.46%
2022/09/16	2	28.40	29.3	28.21	28.50	-27.3	1,617	-1.69%
2022/09/15	8	28.01	31	28.09	28.40	-23	1,656	-1.39%
2022/09/14	2	26.70	22	27.00	27.35	-20	1,641	-1.22%
2022/09/13	1	26.55	0	0.00	26.60	1	1,641	0.06%
2022/09/12	5	26.50	2.1	26.52	26.45	2.9	1,712	0.17%
2022/09/08	4	25.75	20.2	25.78	25.85	-16.2	1,736	-0.93%
2022/09/07	7	25.94	111.3	25.93	25.95	-104.3	1,769	-5.90%	大賣/鉅額交易
2022/09/06	2	26.30	34.9	26.27	26.10	-32.9	1,757	-1.87%
2022/09/05	0	0.00	3.2	25.97	26.20	-3.2	1,803	-0.18%
2022/09/02	16	26.34	18.4	26.40	26.20	-2.4	1,821	-0.13%
2022/09/01	18	26.83	57.6	26.83	26.80	-39.6	1,814	-2.18%
2022/08/31	7	27.13	13.3	27.16	27.15	-6.3	1,827	-0.34%
2022/08/30	1	27.45	27	27.43	27.40	-26	1,827	-1.42%
2022/08/29	13	27.50	15.9	27.54	27.45	-2.9	1,827	-0.16%
2022/08/26	0	0.00	2	28.95	28.90	-2	1,844	-0.11%
2022/08/25	0	0.00	7	28.66	28.65	-7	1,852	-0.38%
2022/08/24	1	28.40	16	28.62	28.25	-15	1,870	-0.80%
2022/08/23	1	28.55	28.4	28.59	28.60	-27.4	1,895	-1.45%
2022/08/22	1	28.75	7.2	28.87	28.80	-6.2	1,950	-0.32%
2022/08/19	0	0.00	2.5	29.51	29.40	-2.5	1,985	-0.13%
2022/08/18	0	0.00	26	29.74	29.65	-26	2,087	-1.25%
2022/08/17	2	29.48	6.7	29.44	29.40	-4.7	2,142	-0.22%
2022/08/16	1	29.25	4.7	29.40	29.20	-3.7	2,214	-0.17%
2022/08/15	0	0.00	0	29.85	29.70	0	2,284	0.00%
2022/08/12	4	29.31	12	29.33	29.60	-8	2,290	-0.35%
2022/08/11	26	29.12	22	29.05	29.05	4	2,316	0.17%
2022/08/10	18	28.86	60	28.49	29.10	-42	2,309	-1.82%
2022/08/09	14	27.79	1	27.80	27.80	13	2,289	0.57%
2022/08/08	21	27.50	0.2	27.45	27.55	20.8	2,319	0.90%
2022/08/05	22	27.79	1	27.80	27.80	21	2,339	0.90%
2022/08/04	1	27.35	11.4	27.05	27.20	-10.4	2,390	-0.44%
2022/08/03	22	27.63	7.5	27.73	27.70	14.5	2,408	0.60%
2022/08/02	30	27.96	26.3	28.02	28.05	3.7	2,468	0.15%
2022/08/01	31	28.43	2	28.23	28.65	29	2,518	1.15%
2022/07/28	0	0.00	2	28.90	28.55	-2	2,642	-0.08%
2022/07/27	11	28.62	17	28.66	28.75	-6	2,804	-0.21%
2022/07/26	0	0.00	5	28.30	28.30	-5	2,891	-0.17%
2022/07/25	43	28.34	2.6	28.32	28.30	40.4	3,082	1.31%
2022/07/22	63	28.52	3.4	28.32	28.55	59.7	3,126	1.91%
2022/07/21	5	27.86	1.5	27.97	28.00	3.5	3,129	0.11%
2022/07/20	2	27.45	5	27.47	27.40	-3	3,133	-0.10%
2022/07/19	1	27.15	9.5	27.24	27.20	-8.5	3,201	-0.26%
2022/07/18	1	26.35	1.6	26.51	26.30	-0.6	3,266	-0.02%
2022/07/15	7	26.18	1.4	26.15	26.10	5.7	3,442	0.16%
2022/07/14	2	26.60	3	26.63	26.70	-1	3,834	-0.03%
2022/07/13	26	27.99	1	27.95	27.95	25	3,876	0.64%
2022/07/12	2	27.40	59.3	27.23	27.20	-57.3	3,878	-1.48%
2022/07/11	26	28.85	12	28.73	28.85	14	3,917	0.36%
2022/07/08	0	0.00	1	29.00	29.00	-1	3,931	-0.03%
2022/07/07	3	28.22	0	0.00	28.30	3	3,943	0.08%
2022/07/06	3	28.38	1	28.20	28.05	2	3,955	0.05%
2022/07/05	10	27.93	5.6	28.01	28.25	4.4	4,013	0.11%
2022/07/04	9	27.61	4	27.63	27.50	5	4,022	0.12%
2022/07/01	18	28.19	4.3	28.15	27.05	13.7	4,030	0.34%
2022/06/30	8	29.14	3.6	29.14	28.80	4.4	4,026	0.11%
2022/06/29	0	30.45	3.5	30.56	30.05	-3.5	4,032	-0.09%
2022/06/28	2	30.40	7	30.61	30.95	-5	4,031	-0.12%
2022/06/27	19	30.53	5	30.71	31.15	14	4,038	0.35%
2022/06/24	101	29.15	8	29.23	29.05	93	4,014	2.32%	大買/
2022/06/23	45	28.45	3.6	28.43	28.25	41.4	3,997	1.04%
2022/06/22	30	28.83	30.8	29.03	28.65	-0.8	3,961	-0.02%
2022/06/21	25	29.95	52.6	29.95	30.10	-27.6	3,916	-0.70%
2022/06/20	21	30.32	8.7	30.91	29.50	12.3	3,901	0.32%
2022/06/17	3	33.00	3	32.97	32.60	0	3,838	0.00%
2022/06/16	3	33.70	8	34.08	33.30	-5	3,810	-0.13%
2022/06/15	6	34.33	10.5	34.21	34.00	-4.5	3,793	-0.12%
2022/06/14	12.1	34.32	4.6	34.36	34.45	7.5	3,818	0.20%
2022/06/13	67	34.99	10.1	35.44	34.95	56.9	3,855	1.48%
2022/06/10	11	36.27	0.7	36.30	36.35	10.3	4,016	0.26%
2022/06/09	1	36.60	27.2	36.62	36.80	-26.2	4,105	-0.64%
2022/06/08	16	37.48	1	37.30	37.35	15	4,189	0.36%
2022/06/07	2	37.23	0	0.00	37.35	2	4,563	0.04%
2022/06/06	4	37.53	1.6	37.33	37.15	2.4	4,673	0.05%
2022/06/02	0	0.00	9	37.55	37.35	-9	4,711	-0.19%
2022/06/01	0	0.00	5	37.40	37.30	-5	4,814	-0.10%
2022/05/31	1.1	37.18	3	37.13	37.15	-2	4,948	-0.04%
2022/05/30	9	37.87	6	37.77	37.85	3	5,023	0.06%
2022/05/27	12	37.58	5	37.65	37.75	7	5,214	0.13%
2022/05/26	27.1	37.68	18	37.41	37.80	9.1	5,552	0.16%
2022/05/25	38	36.86	3	36.82	36.90	35	5,826	0.60%
2022/05/24	7.1	36.39	9	36.22	36.15	-2	5,823	-0.03%
2022/05/23	15	35.52	12	35.78	35.70	3	5,800	0.05%
2022/05/20	7	34.57	6.5	34.53	34.30	0.5	5,765	0.01%
2022/05/19	5	33.52	4.8	33.77	33.85	0.2	5,912	0.00%
2022/05/18	3	34.80	0.1	34.80	34.65	2.9	5,928	0.05%
2022/05/17	20	34.92	4.5	34.80	34.45	15.5	5,920	0.26%
2022/05/16	20	35.05	31.7	34.87	35.15	-11.7	5,894	-0.20%
2022/05/13	14	35.58	0.4	35.38	35.20	13.6	5,874	0.23%
2022/05/12	9	35.18	7.9	36.16	35.00	1.1	5,865	0.02%
2022/05/11	1	36.10	0.5	36.30	36.05	0.5	5,827	0.01%
2022/05/10	6	36.28	3.2	36.94	36.45	2.8	5,829	0.05%
2022/05/09	3	36.77	11	37.86	36.40	-8	5,782	-0.14%
2022/05/06	2	37.33	3.7	37.46	37.80	-1.7	5,754	-0.03%
2022/05/05	18	38.14	7	38.19	38.15	11	5,736	0.19%
2022/05/04	5	37.82	9	38.28	37.95	-4	5,665	-0.07%
2022/05/03	7	36.47	13.1	37.04	36.95	-6.1	5,519	-0.11%
2022/04/29	18	37.91	13.2	37.72	37.75	4.8	5,440	0.09%
2022/04/28	5	35.70	7.6	36.38	36.20	-2.6	5,269	-0.05%
2022/04/27	10	35.50	20	35.52	35.45	-10	5,215	-0.19%
2022/04/26	6	37.23	37	36.60	36.05	-31	5,199	-0.60%
2022/04/25	9	36.96	8	36.76	36.40	1	5,137	0.02%
2022/04/22	1	38.15	5	38.59	38.70	-4	5,069	-0.08%
2022/04/21	10	38.89	41	38.80	39.00	-31	4,998	-0.62%
2022/04/20	64	38.41	102	38.44	38.40	-38	4,826	-0.79%	大賣/
2022/04/19	9	36.53	70	37.21	36.85	-61	4,454	-1.37%
2022/04/18	2	35.90	40.1	36.13	35.75	-38.1	4,411	-0.86%
2022/04/15	1	37.35	10	37.63	37.05	-9	4,384	-0.21%
2022/04/14	0	0.00	31	37.12	36.85	-31	4,347	-0.71%
2022/04/13	0	0.00	5	36.83	36.75	-5	4,339	-0.12%
2022/04/12	13	35.76	13	35.99	35.70	0	4,323	0.00%
2022/04/11	26	36.98	16	37.14	36.55	10	4,313	0.23%
2022/04/08	24	36.60	3	36.35	36.65	21	4,272	0.49%
2022/04/07	11	36.05	10.9	36.20	35.20	0.1	4,266	0.00%
2022/04/06	31	36.80	7	36.89	36.85	24	4,259	0.56%
2022/04/01	68	36.54	4	36.35	36.80	64	4,250	1.51%
2022/03/31	60	36.21	2	36.40	36.20	58	4,237	1.37%
2022/03/30	89.1	36.13	10	36.18	36.15	79.1	4,257	1.86%
2022/03/29	72.2	35.80	9.6	36.22	35.95	62.6	4,255	1.47%
2022/03/28	0	0.00	1.6	35.25	35.50	-1.6	4,244	-0.04%
2022/03/25	15	34.91	9.7	35.30	34.85	5.3	4,305	0.12%
2022/03/24	1	35.80	1	35.65	35.65	0	4,309	0.00%
2022/03/23	34	35.63	16.2	35.56	35.55	17.8	4,386	0.41%
2022/03/22	3	36.07	0.7	35.98	35.55	2.3	4,418	0.05%
2022/03/21	1	36.05	0	0.00	35.95	1	4,460	0.02%
2022/03/18	34.2	36.05	35	35.51	36.05	-0.8	4,515	-0.02%
2022/03/17	34	36.05	3	35.98	36.05	31	4,523	0.69%
2022/03/16	109	35.32	47.2	35.93	35.30	61.8	4,524	1.37%	大買/
2022/03/15	119	36.77	17	36.96	36.15	102	4,513	2.26%	大買/鉅額交易
2022/03/14	99	37.42	28.2	37.56	37.10	70.8	4,523	1.57%
2022/03/11	31	37.12	65	37.44	37.10	-34	4,531	-0.75%
2022/03/10	112.9	37.94	66.8	36.77	37.25	46.1	4,535	1.02%	大買/
2022/03/09	27.8	34.99	18.1	35.36	35.95	9.6	4,249	0.23%
2022/03/08	19.2	34.21	28	34.37	33.60	-8.9	4,286	-0.21%
2022/03/07	43	36.42	13.6	36.58	35.55	29.4	4,270	0.69%
2022/03/04	33	37.62	22.1	37.54	37.35	10.9	4,258	0.26%
2022/03/03	15	37.15	455.2	37.07	37.10	-440.2	4,153	-10.60%	大賣/鉅額交易
2022/03/02	72	37.09	56	37.37	37.05	16	4,109	0.39%
2022/03/01	591	37.02	161.9	37.69	37.00	429.1	3,904	10.99%	大買/大賣/鉅額交易
2022/02/25	1,952	37.67	1,948.6	37.69	37.70	3.4	3,571	0.10%	大買/大賣/
2022/02/24	32	35.11	39.6	35.39	34.30	-7.6	3,230	-0.24%
2022/02/23	8	35.70	4	35.96	35.50	4	3,257	0.12%
2022/02/22	1	35.35	10.7	35.11	34.60	-9.7	3,247	-0.30%
2022/02/21	26	36.15	12.1	36.70	35.55	13.9	3,245	0.43%
2022/02/18	1	35.65	2	35.20	35.50	-1	3,135	-0.03%
2022/02/17	1	34.45	0	0.00	34.20	1	3,164	0.03%
2022/02/16	0	0.00	1	34.50	34.40	-1	3,221	-0.03%
2022/02/15	1	34.65	0	0.00	34.00	1	3,303	0.03%
2022/02/14	2	34.73	0	0.00	34.50	2	3,446	0.06%
2022/02/11	21	35.22	0	0.00	35.10	21	3,654	0.57%
2022/02/10	18	35.23	8	35.41	35.25	10	3,859	0.26%
2022/02/09	16	35.00	4	34.94	35.00	12	3,916	0.31%
2022/02/08	10	34.31	5	34.44	34.55	5	3,933	0.13%
2022/02/07	8	33.82	13	33.19	33.75	-5	3,988	-0.13%
2022/01/26	3	32.05	7	31.73	31.60	-4	4,162	-0.10%
2022/01/25	5	31.27	40.6	31.40	31.00	-35.6	4,236	-0.84%
2022/01/24	32	31.97	2.8	32.22	32.30	29.2	4,257	0.68%
2022/01/21	5	32.66	9	32.89	32.40	-4	4,301	-0.09%
2022/01/20	5	33.60	7.3	33.51	33.60	-2.3	4,323	-0.05%
2022/01/19	11	33.67	57.9	33.44	33.30	-46.9	4,359	-1.08%
2022/01/18	0	0.00	13	34.19	34.10	-13	4,383	-0.30%
2022/01/17	3	33.98	8.6	34.07	34.35	-5.6	4,438	-0.13%
2022/01/14	24.1	33.93	4.2	34.19	34.10	19.9	4,507	0.44%
2022/01/13	21	34.67	0.9	34.91	34.45	20.1	4,575	0.44%
2022/01/12	5	34.53	2.5	34.62	34.60	2.5	4,620	0.05%
2022/01/11	7	35.30	21	35.41	35.00	-14	4,653	-0.30%
2022/01/10	32	35.74	8.9	35.60	35.40	23.1	4,749	0.49%
2022/01/07	21	35.67	3.9	36.15	35.55	17.1	4,793	0.36%
2022/01/06	0	0.00	1.5	36.46	36.40	-1.5	4,895	-0.03%
2022/01/05	3.1	36.90	3.5	36.88	36.65	-0.4	4,971	-0.01%
2022/01/04	0	0.00	1.7	36.78	36.85	-1.7	5,069	-0.03%
2022/01/03	7	36.74	2.9	36.86	36.70	4.1	5,349	0.08%
2021/12/30	5	37.27	5.1	37.33	37.15	-0.1	5,541	0.00%
2021/12/29	15	37.38	3.2	37.51	37.30	11.8	5,627	0.21%
2021/12/28	1.1	37.37	2.2	37.67	37.40	-1.1	5,745	-0.02%
2021/12/27	2	37.18	3.1	37.17	37.05	-1.1	5,991	-0.02%
2021/12/24	6	37.31	10.5	37.44	37.25	-4.5	6,528	-0.07%
2021/12/23	11	37.65	9.1	37.76	37.55	1.9	6,656	0.03%
2021/12/22	6	38.26	5	38.18	38.05	1	6,735	0.01%
2021/12/21	10.3	37.53	5.2	38.16	38.30	5.1	6,770	0.07%
2021/12/20	12.3	38.08	50.5	37.97	37.60	-38.2	6,739	-0.57%
2021/12/17	15.7	38.33	27.6	38.38	38.00	-11.9	6,768	-0.18%
2021/12/16	9.6	37.75	8.4	37.68	37.70	1.2	6,719	0.02%
2021/12/15	2	38.10	7.7	38.10	38.10	-5.7	6,734	-0.08%
2021/12/14	11	37.06	6.3	37.69	36.85	4.7	6,737	0.07%
2021/12/13	15.6	38.27	15.1	38.13	38.25	0.6	6,729	0.01%
2021/12/10	20	38.04	23.6	38.25	38.00	-3.6	6,800	-0.05%
2021/12/09	21	38.92	53	39.06	38.95	-32	6,843	-0.47%
2021/12/08	90	39.61	50.2	39.23	39.40	39.8	6,923	0.57%
2021/12/07	20	38.52	25	38.19	38.85	-5	6,797	-0.07%
2021/12/06	35	38.51	3	38.47	38.35	32	6,772	0.47%
2021/12/03	17	37.22	76	37.77	37.10	-59	6,759	-0.87%
2021/12/02	23	38.37	52.8	38.09	38.05	-29.8	6,874	-0.43%
2021/12/01	32	37.59	35.2	37.21	37.75	-3.2	6,846	-0.05%
2021/11/30	86.5	37.88	24	37.37	37.80	62.5	6,976	0.90%
2021/11/29	2	35.98	6	36.23	35.85	-4	7,112	-0.06%
2021/11/26	35	36.26	26.7	36.70	35.85	8.3	7,262	0.11%
2021/11/25	4	37.63	42	37.57	37.60	-38	7,363	-0.52%
2021/11/24	25	37.45	28.5	37.14	37.30	-3.5	7,560	-0.05%
2021/11/23	26	36.67	103	36.70	36.45	-77	7,707	-1.00%	大賣/
2021/11/22	30	37.36	31	37.14	37.25	-1	7,920	-0.01%
2021/11/19	27	35.95	64.2	36.01	35.65	-37.2	8,291	-0.45%
2021/11/18	6	36.49	87	36.57	36.60	-81	9,527	-0.85%
2021/11/17	32	36.44	23	36.40	36.35	9	10,128	0.09%
2021/11/16	18	37.51	45	37.38	37.35	-27	11,082	-0.24%
2021/11/15	44	36.65	34.6	36.89	36.25	9.4	12,804	0.07%
2021/11/12	30.1	37.63	28.3	37.51	37.20	1.7	13,189	0.01%
2021/11/11	63	38.41	85	38.44	37.60	-22	13,202	-0.17%
2021/11/10	89	38.60	117	38.40	38.60	-28	13,197	-0.21%	大賣/
2021/11/09	132	37.90	106	37.84	37.70	26	13,187	0.20%	大買/大賣/
2021/11/08	33	36.33	71	36.49	37.00	-38	13,101	-0.29%
2021/11/05	34	35.51	42	35.45	35.65	-8	13,150	-0.06%
2021/11/04	113	36.83	107	36.24	35.70	6	13,196	0.05%	大買/大賣/
2021/11/03	94	36.82	98	36.93	36.30	-4	13,227	-0.03%
2021/11/02	64	36.22	127	36.03	35.75	-63	13,285	-0.47%	大賣/
2021/11/01	31.1	35.40	32	35.67	35.10	-0.9	13,263	-0.01%
2021/10/29	48	35.06	42	34.40	35.05	6	13,282	0.05%
2021/10/28	2	34.80	14	34.87	34.60	-12	13,357	-0.09%
2021/10/27	18.1	34.97	16	35.21	34.80	2.1	13,479	0.02%
2021/10/26	25	35.54	32	35.44	35.55	-7	13,721	-0.05%
2021/10/25	7	36.04	50	36.00	36.10	-43	14,064	-0.31%
2021/10/22	46	35.48	63.1	35.41	35.10	-17.1	14,253	-0.12%
2021/10/21	58.1	36.92	73	36.80	36.30	-14.9	14,440	-0.10%
2021/10/20	40	36.66	45	36.79	36.15	-5	14,514	-0.03%
2021/10/19	110	36.85	120	36.84	36.80	-10	14,714	-0.07%	大買/大賣/
2021/10/18	109	35.97	126	35.84	36.55	-17	14,926	-0.11%	大買/大賣/
2021/10/15	124	37.25	115	37.23	37.55	9	15,193	0.06%	大買/大賣/
2021/10/14	79.2	36.76	113	36.36	37.10	-33.8	15,365	-0.22%	大賣/
2021/10/13	109	37.73	94	37.60	36.60	15	15,527	0.10%	大買/
2021/10/12	154	37.46	167	37.62	37.10	-13	16,527	-0.08%	大買/大賣/
2021/10/08	324	40.47	325	40.63	40.20	-1	17,224	-0.01%	大買/大賣/
2021/10/07	182	39.92	213	40.01	40.95	-31	17,533	-0.18%	大買/大賣/
2021/10/06	151	38.03	174	38.24	37.25	-23	17,915	-0.13%	大買/大賣/
2021/10/05	115	38.28	124.4	37.90	39.45	-9.4	18,252	-0.05%	大買/大賣/
2021/10/04	431	41.14	443	41.44	38.85	-12	18,607	-0.06%	大買/大賣/
2021/10/01	505.1	44.24	511.6	44.48	43.10	-6.5	19,128	-0.03%	大買/大賣/
2021/09/30	101	43.89	110	43.59	44.80	-9	19,679	-0.05%	大買/大賣/
2021/09/29	123	43.54	181	43.47	42.60	-58	20,483	-0.28%	大買/大賣/
2021/09/28	63	43.50	79	43.64	43.15	-16	21,363	-0.07%
2021/09/27	78	45.15	75	45.35	44.70	3	23,276	0.01%
2021/09/24	160	45.21	160	45.22	45.40	0	25,526	0.00%	大買/大賣/
2021/09/23	112.2	44.47	113	44.66	44.40	-0.8	26,866	0.00%	大買/大賣/
2021/09/22	132	44.09	190	44.15	44.00	-58	28,031	-0.21%	大買/大賣/
2021/09/17	86	45.19	91	45.17	45.05	-5	29,307	-0.02%
2021/09/16	110	45.22	115	45.65	44.75	-5	30,352	-0.02%	大買/大賣/
2021/09/15	114	45.31	153	45.33	45.65	-39	31,814	-0.12%	大買/大賣/
2021/09/14	166	45.36	160	45.64	44.75	6	32,592	0.02%	大買/大賣/
2021/09/13	377	46.07	383	46.12	45.65	-6	34,744	-0.02%	大買/大賣/
2021/09/10	134	45.56	140	45.39	45.75	-6	34,972	-0.02%	大買/大賣/
2021/09/09	108	45.37	102	45.48	45.10	6	35,510	0.02%	大買/大賣/
2021/09/08	87	45.84	93	45.71	46.40	-6	36,297	-0.02%
2021/09/07	273	46.84	273	46.65	45.80	0	37,140	0.00%	大買/大賣/
2021/09/06	174	45.94	190	45.99	45.05	-16	37,787	-0.04%	大買/大賣/
2021/09/03	194	47.06	244.9	47.61	47.40	-50.9	38,385	-0.13%	大買/大賣/
2021/09/02	66	48.65	45	48.03	48.70	21	38,491	0.05%
2021/09/01	27	48.48	69	48.09	47.45	-42	39,147	-0.11%
2021/08/31	78	50.31	112	50.65	50.10	-34	39,133	-0.09%	大賣/
2021/08/30	76	51.48	76	52.54	51.40	0	39,309	0.00%
2021/08/27	13	51.73	22	51.63	50.90	-9	39,498	-0.02%
2021/08/26	52	53.56	75	53.68	53.30	-23	40,366	-0.06%
2021/08/25	89	53.29	65	52.88	54.00	24	40,832	0.06%
2021/08/24	330	54.25	268	54.76	53.50	62	40,500	0.15%	大買/大賣/
2021/08/23	574	52.72	679	51.62	52.90	-105	39,337	-0.27%	大買/大賣/鉅額交易
2021/08/20	230	49.23	164.1	49.68	48.10	65.9	38,826	0.17%	大買/大賣/
2021/08/19	950.4	50.85	790.6	50.95	49.25	159.8	37,905	0.42%	大買/大賣/鉅額交易
2021/08/18	29	44.93	58	45.43	47.85	-29	36,185	-0.08%
2021/08/17	33	44.48	12	44.12	43.50	21	35,898	0.06%
2021/08/16	26.1	44.34	16	44.00	43.35	10.1	36,036	0.03%
2021/08/13	38	45.31	72.5	45.53	44.80	-34.5	36,035	-0.10%
2021/08/12	13	43.70	18	44.08	45.25	-5	35,960	-0.01%
2021/08/11	29	42.90	15	42.43	43.15	14	36,021	0.04%
2021/08/10	5	45.27	3	44.95	44.25	2	36,403	0.01%
2021/08/09	11	45.88	30	45.98	45.00	-19	36,597	-0.05%
2021/08/06	26	46.03	30	46.24	45.70	-4	36,906	-0.01%
2021/08/05	368	44.77	116	44.45	44.10	252	36,977	0.68%	大買/大賣/鉅額交易
2021/08/04	1.1	45.21	4	45.48	45.45	-2.9	37,239	-0.01%
2021/08/03	44	45.32	53	45.04	45.35	-9	37,965	-0.02%
2021/08/02	33	44.40	34	44.31	45.60	-1	38,908	0.00%
2021/07/30	82	46.55	87	47.10	44.50	-5	39,585	-0.01%
2021/07/29	46.2	46.37	60	46.18	47.95	-13.8	40,372	-0.03%
2021/07/28	9.3	44.32	7	45.26	44.35	2.3	40,923	0.01%
2021/07/27	42.3	46.54	47.8	47.49	44.60	-5.5	42,247	-0.01%
2021/07/26	30	48.52	27	49.68	48.00	3	42,885	0.01%
2021/07/23	17	50.96	20	50.87	50.00	-3	43,277	-0.01%
2021/07/22	17	48.74	15.4	49.25	48.70	1.6	43,697	0.00%
2021/07/21	56	52.13	57	52.57	50.00	-1	44,865	0.00%
2021/07/20	66	53.91	101.6	54.07	53.90	-35.6	44,736	-0.08%	大賣/
2021/07/19	275	57.39	313.9	57.40	56.40	-38.9	45,062	-0.09%	大買/大賣/
2021/07/16	729.4	59.74	631.2	59.92	57.00	98.2	45,618	0.22%	大買/大賣/
2021/07/15	524.4	57.22	482.2	57.28	59.50	42.2	45,165	0.09%	大買/大賣/
2021/07/14	782.4	55.66	743.9	55.70	54.10	38.5	44,444	0.09%	大買/大賣/
2021/07/13	992.3	59.56	1,041.1	59.53	57.90	-48.9	43,927	-0.11%	大買/大賣/
2021/07/12	695.3	63.99	760.3	63.84	61.70	-65	43,658	-0.15%	大買/大賣/
2021/07/09	941	64.41	726.6	64.87	63.00	214.4	43,275	0.50%	大買/大賣/鉅額交易
2021/07/08	1,171.8	67.04	1,308.1	67.02	66.40	-136.3	43,108	-0.32%	大買/大賣/鉅額交易
2021/07/07	1,362.8	67.31	1,353.6	67.40	66.50	9.1	42,533	0.02%	大買/大賣/
2021/07/06	1,131.1	69.18	1,197.4	69.27	66.90	-66.3	41,570	-0.16%	大買/大賣/
2021/07/05	385.9	69.88	394.6	70.24	67.80	-8.7	40,676	-0.02%	大買/大賣/
2021/07/02	591.6	74.20	778.3	74.23	73.80	-186.6	39,759	-0.47%	大買/大賣/鉅額交易
2021/07/01	6,048.4	71.80	6,001.8	71.63	71.90	46.6	37,866	0.12%	大買/大賣/
2021/06/30	2,381.8	63.23	2,339.5	63.95	65.50	42.4	35,676	0.12%	大買/大賣/
2021/06/29	504.1	61.26	537	61.40	59.60	-32.9	34,377	-0.10%	大買/大賣/
2021/06/28	668.7	61.88	594.6	62.03	62.00	74.1	33,307	0.22%	大買/大賣/
2021/06/25	547.9	59.15	484.5	59.29	58.10	63.4	32,053	0.20%	大買/大賣/
2021/06/24	1,453.3	55.48	684.2	57.59	57.70	769	31,133	2.47%	大買/大賣/鉅額交易
2021/06/23	1,878.1	56.46	2,444.3	56.32	55.90	-566.3	29,731	-1.90%	大買/大賣/鉅額交易
2021/06/22	1,227.3	61.36	1,570	61.60	62.10	-342.7	28,969	-1.18%	大買/大賣/鉅額交易
2021/06/21	233	56.98	1,764	56.14	57.30	-1,531	26,873	-5.70%	大買/大賣/鉅額交易
2021/06/18	1,729.1	51.92	167	50.61	52.10	1,562.1	26,952	5.80%	大買/大賣/鉅額交易
2021/06/17	1,003.8	46.49	926.6	46.46	47.40	77.2	26,789	0.29%	大買/大賣/
2021/06/16	816.1	46.03	672.2	46.79	44.85	143.9	26,399	0.55%	大買/大賣/鉅額交易
2021/06/15	455.4	45.86	297.3	45.51	46.50	158.1	25,661	0.62%	大買/大賣/鉅額交易
2021/06/11	153.5	43.85	144.8	43.89	43.75	8.6	24,840	0.03%	大買/大賣/
2021/06/10	215.2	41.66	221.9	41.58	42.05	-6.7	24,204	-0.03%	大買/大賣/
2021/06/09	440.1	44.08	439.8	44.13	42.75	0.3	24,087	0.00%	大買/大賣/
2021/06/08	63	41.66	53	41.87	43.60	10	23,307	0.04%
2021/06/07	412	40.32	461	40.18	39.65	-49	23,151	-0.21%	大買/大賣/
2021/06/04	246	45.57	236	45.54	42.60	10	22,848	0.04%	大買/大賣/
2021/06/03	668	47.15	1,908	47.77	46.00	-1,240	22,487	-5.51%	大買/大賣/鉅額交易
2021/06/02	3,889	46.09	2,629	46.05	46.20	1,260	21,492	5.86%	大買/大賣/鉅額交易
2021/06/01	29	39.57	12.3	40.76	42.00	16.7	20,843	0.08%
2021/05/31	18	39.43	11	38.98	38.20	7	20,722	0.03%
2021/05/28	12	38.18	9	38.13	38.40	3	20,617	0.01%
2021/05/27	4	36.73	22	36.69	36.40	-18	20,505	-0.09%
2021/05/26	8	35.11	7.7	36.06	35.85	0.3	20,438	0.00%
2021/05/25	14	36.61	43.7	34.86	36.00	-29.7	20,370	-0.15%
2021/05/24	3	37.70	18	38.51	37.55	-15	20,229	-0.07%
2021/05/21	79	34.85	15.8	34.29	35.40	63.2	20,027	0.32%
2021/05/20	7	33.94	2.1	33.65	32.20	4.9	19,942	0.02%
2021/05/19	15	32.94	5	33.46	35.00	10	19,994	0.05%
2021/05/18	586	31.60	609.5	31.66	33.00	-23.5	19,882	-0.12%	大買/大賣/
2021/05/17	329.8	30.95	277.8	30.94	30.00	52	19,380	0.27%	大買/大賣/
2021/05/14	324.8	34.93	341.7	35.04	33.30	-16.8	19,113	-0.09%	大買/大賣/
2021/05/13	359.1	37.28	226.7	37.46	37.00	132.4	18,689	0.71%	大買/大賣/鉅額交易
2021/05/12	444.6	42.03	478.2	42.27	41.10	-33.6	18,363	-0.18%	大買/大賣/
2021/05/11	971.4	49.34	1,096.4	49.46	45.65	-124.9	18,059	-0.69%	大買/大賣/鉅額交易
2021/05/10	1,277.4	50.71	1,156.5	50.59	50.70	120.9	17,286	0.70%	大買/大賣/鉅額交易
2021/05/07	1,077.6	47.91	1,116.9	48.10	48.65	-39.3	16,230	-0.24%	大買/大賣/
2021/05/06	1,374.3	48.61	1,286.5	48.72	48.70	87.8	15,395	0.57%	大買/大賣/
2021/05/05	1,250.6	45.56	1,546.1	45.66	46.85	-295.5	14,341	-2.06%	大買/大賣/鉅額交易
2021/05/04	2,299.3	46.16	3,378.2	46.59	42.60	-1,078.9	13,422	-8.04%	大買/大賣/鉅額交易
2021/05/03	1,868	45.85	882.3	45.49	46.35	985.7	11,865	8.31%	大買/大賣/鉅額交易
2021/04/29	526.3	40.56	476	40.55	42.15	50.3	10,976	0.46%	大買/大賣/
2021/04/28	756	41.38	694.1	41.43	40.45	61.9	10,444	0.59%	大買/大賣/
2021/04/27	976	41.89	1,246	41.92	41.15	-270	9,815	-2.75%	大買/大賣/鉅額交易
2021/04/26	180	38.22	452	38.23	38.35	-272	8,392	-3.24%	大買/大賣/鉅額交易
2021/04/23	7	36.29	118	35.36	34.90	-111	8,181	-1.36%	大賣/鉅額交易
2021/04/22	104	38.09	76	38.61	37.70	28	7,717	0.36%	大買/
2021/04/21	230.1	36.44	590.1	36.35	36.55	-360	6,984	-5.15%	大買/大賣/鉅額交易
2021/04/20	3	33.25	6.1	33.25	33.25	-3.1	6,430	-0.05%
2021/04/19	101	30.25	0.1	30.25	30.25	100.9	6,433	1.57%	大買/
2021/04/16	476	26.89	32.1	26.49	27.50	443.9	6,441	6.89%	大買/鉅額交易
2021/04/15	0	0.00	142	24.79	25.00	-142	6,136	-2.31%	大賣/鉅額交易
2021/04/14	400	25.58	349	25.02	25.10	51	6,147	0.83%	大買/大賣/
2021/04/13	221	25.40	168	24.76	25.00	53	5,884	0.90%	大買/大賣/
2021/04/12	185	24.50	15	24.41	24.45	170	5,737	2.96%	大買/鉅額交易
2021/04/09	4	23.55	2	23.95	23.80	2	5,901	0.03%
2021/04/08	4	24.26	0	0.00	24.15	4	5,884	0.07%
2021/04/07	4	24.05	129	24.11	24.15	-125	5,875	-2.13%	大賣/鉅額交易
2021/04/06	120	24.48	2	24.18	23.95	118	6,068	1.94%	大買/鉅額交易
2021/04/01	4	24.20	83	24.06	23.70	-79	6,187	-1.28%
2021/03/31	78	24.70	7	24.54	24.00	71	6,138	1.16%
2021/03/30	206	24.01	236	24.00	24.15	-30	6,039	-0.50%	大買/大賣/
2021/03/29	10	24.31	12.2	24.24	24.50	-2.2	6,021	-0.04%
2021/03/26	13	23.23	12	23.46	23.30	1	6,007	0.02%
2021/03/25	4	22.88	116	23.05	22.80	-112	6,218	-1.80%	大賣/鉅額交易
2021/03/24	88	24.54	7	24.37	23.75	81	6,263	1.29%
2021/03/23	180	24.74	172	25.07	23.95	8	6,132	0.13%	大買/大賣/
2021/03/22	70.2	24.74	73.3	24.16	25.40	-3.1	5,703	-0.05%
2021/03/19	230	23.38	71.3	22.92	23.10	158.8	5,313	2.99%	大買/鉅額交易
2021/03/18	52	22.34	34	22.05	22.10	18	4,872	0.37%
2021/03/17	49	21.05	52	21.15	21.05	-3	4,723	-0.06%
2021/03/16	40	21.27	50	21.40	21.30	-10	4,744	-0.21%
2021/03/15	10	21.25	14	21.29	21.60	-4	4,931	-0.08%
2021/03/12	1	20.65	1	20.55	20.65	0	4,930	0.00%
2021/03/11	21	20.14	30	20.22	20.10	-9	4,846	-0.19%
2021/03/10	21	20.03	120	20.04	20.15	-99	4,855	-2.04%	大賣/
2021/03/09	179	20.41	20	20.16	20.45	159	4,957	3.21%	大買/鉅額交易
2021/03/08	20	20.03	78	20.23	19.95	-58	4,910	-1.18%
2021/03/05	6	19.88	0	0.00	19.85	6	4,905	0.12%
2021/03/04	0	0.00	1	19.85	19.95	-1	4,901	-0.02%
2021/03/03	2	20.10	2	20.20	20.00	0	5,120	0.00%
2021/02/25	0	0.00	20	20.03	20.15	-20	5,350	-0.37%
2021/02/24	2	20.10	0	0.00	20.00	2	5,354	0.04%
2021/02/22	38	20.71	4	20.53	20.45	34	5,318	0.64%
2021/02/19	29	20.41	29	20.47	20.35	0	5,282	0.00%
2021/02/18	0	0.00	7	19.90	19.90	-7	5,096	-0.14%
2021/01/29	1	17.85	0	0.00	17.90	1	5,034	0.02%
2021/01/28	4	18.08	2	18.20	18.20	2	5,008	0.04%
2021/01/26	8	18.39	5	18.45	18.50	3	4,975	0.06%
2021/01/25	12	19.28	1	19.30	18.75	11	4,949	0.22%
2021/01/22	2	18.50	3	18.57	18.90	-1	4,923	-0.02%
2021/01/21	15	19.24	2	18.60	18.60	13	4,903	0.27%
2021/01/18	2	19.35	2	19.45	19.70	0	4,820	0.00%
2021/01/15	9	20.08	6	20.22	20.10	3	4,777	0.06%
2021/01/14	13	21.38	4	21.11	21.05	9	4,714	0.19%
2021/01/13	7	20.89	4	21.14	20.70	3	4,597	0.07%
2021/01/12	35	20.96	14	21.23	20.55	21	4,503	0.47%
2021/01/11	15	21.46	20	21.32	21.40	-5	4,403	-0.11%
2021/01/08	481	20.54	23	20.40	20.65	458	4,303	10.64%	大買/鉅額交易
2021/01/07	10	20.36	8	20.25	20.10	2	4,264	0.05%
2021/01/06	12	21.21	6	21.08	20.75	6	4,187	0.14%
2021/01/05	69	21.57	55	22.04	21.60	14	4,125	0.34%
2021/01/04	34	22.30	38.3	22.33	22.15	-4.3	4,051	-0.10%
2020/12/31	38	21.04	8	21.10	21.10	30	3,746	0.80%
2020/12/30	50	20.80	0	0.00	20.75	50	3,693	1.35%
2020/12/29	114	21.52	78	21.86	21.25	36	3,641	0.99%	大買/
2020/12/28	3	21.35	6	21.37	21.70	-3	3,379	-0.09%
2020/12/25	4	20.45	7	20.42	20.40	-3	3,150	-0.10%
2020/12/24	14	19.98	11	20.15	19.95	3	3,096	0.10%
2020/12/23	10	19.92	6	20.08	20.15	4	3,071	0.13%
2020/12/22	42	20.94	11	21.20	20.40	31	3,005	1.03%
2020/12/21	39	21.65	13	21.20	21.65	26	2,836	0.92%
2020/12/18	23	20.62	17	20.60	20.80	6	2,502	0.24%
2020/12/17	24	19.79	0	0.00	19.80	24	2,334	1.03%
2020/12/16	4	19.74	2	19.90	19.80	2	2,315	0.09%
2020/12/15	12	20.22	7	20.01	19.75	5	2,281	0.22%
2020/12/14	2	19.70	2	19.90	19.90	0	2,219	0.00%
2020/12/11	16	19.42	2	19.35	19.50	14	2,175	0.64%
2020/12/10	127	20.17	121	20.48	20.20	6	2,117	0.28%	大買/大賣/
2020/12/09	9	20.69	4	20.63	20.75	5	2,056	0.24%
2020/12/08	0	0.00	4	19.86	19.75	-4	1,788	-0.22%
2020/12/07	1	18.95	0	0.00	18.80	1	1,617	0.06%
2020/12/04	1	19.15	1	19.15	19.20	0	1,589	0.00%
2020/12/03	0	0.00	5	19.82	19.70	-5	1,583	-0.32%
2020/12/02	6	19.24	0	0.00	19.20	6	1,488	0.40%
2020/12/01	2	19.15	0	0.00	19.00	2	1,470	0.14%
2020/11/30	2	20.05	1	20.00	19.75	1	1,407	0.07%
2020/11/27	12	19.72	6	19.57	19.80	6	1,337	0.45%
2020/11/26	13	19.48	13	19.38	19.65	0	1,113	0.00%
2020/11/25	1	17.75	3	17.90	17.90	-2	881	-0.23%
2020/11/24	0	0.00	2	17.65	17.65	-2	850	-0.24%
2020/11/23	3	17.52	5	17.55	17.55	-2	850	-0.24%
2020/11/20	3	17.28	0	0.00	17.30	3	863	0.35%
2020/11/19	3	17.45	0	0.00	17.30	3	866	0.35%
2020/11/17	1	17.05	0	0.00	17.15	1	816	0.12%
2020/11/16	3	17.05	0	0.00	17.15	3	822	0.36%
2020/11/13	4	17.01	0	0.00	17.05	4	836	0.48%
2020/11/10	3	17.07	8	17.14	16.85	-5	816	-0.61%
2020/11/09	3	16.72	0	0.00	16.85	3	799	0.38%
2020/11/06	2	16.55	0	0.00	16.60	2	802	0.25%
2020/11/04	2	16.60	0	0.00	16.70	2	811	0.25%
2020/10/30	0	0.00	1	16.90	16.70	-1	805	-0.12%
2020/10/29	0	0.00	1	16.75	16.95	-1	800	-0.12%
2020/10/26	0	0.00	4	17.31	17.25	-4	780	-0.51%
2020/10/22	0	0.00	2	17.18	17.40	-2	762	-0.26%
2020/10/21	1	16.55	0	0.00	16.60	1	731	0.14%
2020/10/16	2	16.50	0	0.00	16.45	2	752	0.27%
2020/10/13	3	16.65	0	0.00	16.75	3	762	0.39%
2020/10/06	0	0.00	1	17.50	17.30	-1	763	-0.13%
2020/09/29	0	0.00	1	16.85	16.80	-1	767	-0.13%
2020/09/25	0	0.00	1	16.35	16.35	-1	774	-0.13%
2020/09/24	0	0.00	1	16.20	16.30	-1	786	-0.13%
2020/09/23	0	0.00	4	16.51	16.55	-4	788	-0.51%
2020/09/21	0	0.00	10	16.90	16.95	-10	785	-1.27%
2020/09/11	4	16.81	1	16.70	16.75	3	826	0.36%
2020/09/10	2	17.05	0	0.00	16.90	2	817	0.24%
2020/09/09	11	17.05	0	0.00	17.15	11	810	1.36%
2020/09/08	5	17.15	0	0.00	17.10	5	804	0.62%
2020/09/07	2	17.05	6	17.44	17.65	-4	778	-0.51%
2020/09/01	6	17.38	0	0.00	17.20	6	751	0.80%
2020/08/31	0	0.00	1	17.40	17.40	-1	761	-0.13%
2020/08/28	0	0.00	1	16.90	16.85	-1	744	-0.13%
2020/08/27	0	0.00	1	17.10	17.00	-1	752	-0.13%
2020/08/26	0	0.00	12	17.58	17.40	-12	742	-1.62%
2020/08/25	0	0.00	3	16.98	16.95	-3	699	-0.43%
2020/08/24	1	16.55	0	0.00	16.65	1	688	0.15%
2020/08/21	0	0.00	1	16.65	16.65	-1	694	-0.14%
2020/08/20	4	17.01	0	0.00	16.35	4	690	0.58%
2020/08/19	4	17.28	0	0.00	17.05	4	676	0.59%
2020/08/17	0	0.00	2	17.05	17.05	-2	644	-0.31%
2020/08/14	0	0.00	1	16.55	16.55	-1	601	-0.17%
2020/08/13	0	0.00	1	16.20	16.20	-1	586	-0.17%
2020/08/11	0	0.00	1	16.20	16.00	-1	576	-0.17%
2020/08/10	0	0.00	1	15.95	16.15	-1	574	-0.17%
2020/08/03	0	0.00	2	15.60	15.50	-2	605	-0.33%
2020/07/28	2	15.25	0	0.00	15.20	2	633	0.32%
2020/07/27	10	15.45	0	0.00	15.35	10	642	1.56%
2020/07/23	2	15.65	0	0.00	15.70	2	651	0.31%
2020/07/20	1	15.65	2	15.90	16.00	-1	641	-0.16%
2020/07/09	1	16.25	0	0.00	16.25	1	667	0.15%
2020/07/07	0	0.00	1	16.55	16.45	-1	664	-0.15%
2020/07/06	0	0.00	6	16.41	16.45	-6	670	-0.90%
2020/07/03	10	17.03	0	0.00	17.00	10	653	1.53%
2020/07/02	0	0.00	1	16.95	17.00	-1	646	-0.15%
2020/06/30	2	16.70	0	0.00	16.70	2	643	0.31%
2020/06/29	0	0.00	1	16.70	16.65	-1	652	-0.15%
2020/06/19	2	16.75	1	16.85	16.75	1	652	0.15%
2020/06/18	0	0.00	1	16.60	16.65	-1	639	-0.16%
2020/06/17	0	0.00	1	16.35	16.35	-1	624	-0.16%
2020/06/15	1	16.00	0	0.00	16.00	1	650	0.15%
2020/06/08	0	0.00	1	16.80	16.80	-1	672	-0.15%
2020/06/05	0	0.00	1	16.60	16.60	-1	658	-0.15%
2020/06/04	0	0.00	2	16.43	16.30	-2	644	-0.31%
2020/06/03	0	0.00	2	16.25	16.30	-2	643	-0.31%
2020/06/01	0	0.00	2	15.93	15.95	-2	632	-0.32%
2020/05/27	0	0.00	1	15.90	15.90	-1	636	-0.16%
2020/05/26	0	0.00	1	15.90	15.85	-1	638	-0.16%
2020/05/21	2	15.75	0	0.00	15.90	2	633	0.32%
2020/05/18	0	0.00	1	15.60	15.60	-1	626	-0.16%
2020/05/12	1	15.45	0	0.00	15.55	1	601	0.17%
2020/05/07	19	15.76	0	0.00	15.80	19	582	3.26%
2020/05/06	5	16.08	2	15.93	15.80	3	584	0.51%
2020/04/30	4	15.93	12	15.99	16.10	-8	571	-1.40%
2020/04/29	0	0.00	2	15.65	15.75	-2	574	-0.35%
2020/04/23	1	15.05	0	0.00	15.05	1	569	0.18%
2020/04/22	5	15.10	0	0.00	15.00	5	566	0.88%
2020/04/21	0	0.00	1	15.40	14.85	-1	550	-0.18%
2020/04/20	2	15.20	2	15.20	15.10	0	528	0.00%
2020/04/16	4	15.05	2	15.10	15.20	2	522	0.38%
2020/04/15	5	15.25	3	15.30	15.35	2	515	0.39%
2020/04/13	12	14.92	0	0.00	14.90	12	503	2.38%
2020/04/10	0	0.00	1	14.85	14.95	-1	500	-0.20%
2020/04/09	0	0.00	2	14.68	14.70	-2	498	-0.40%
2020/04/08	7	14.31	1	14.30	14.40	6	489	1.23%
2020/04/07	13	14.13	6	14.03	14.00	7	487	1.44%
2020/04/01	0	0.00	2	13.60	13.70	-2	479	-0.42%
2020/03/31	2	13.50	0	0.00	13.50	2	475	0.42%
2020/03/30	25	13.52	0	0.00	13.50	25	464	5.38%
2020/03/27	0	0.00	1	13.70	13.65	-1	465	-0.21%
2020/03/25	0	0.00	5	13.30	13.30	-5	462	-1.08%
2020/03/20	0	0.00	29	12.81	12.85	-29	461	-6.29%
2020/03/18	5	13.25	26	13.28	13.00	-21	439	-4.78%
2020/03/17	1	12.90	0	0.00	12.85	1	429	0.23%
2020/03/16	2	13.75	0	0.00	13.50	2	417	0.48%
2020/03/13	4	13.65	1	13.80	13.70	3	410	0.73%
2020/03/12	2	15.08	1	15.00	14.95	1	392	0.25%
2020/03/11	0	0.00	1	15.70	15.50	-1	380	-0.26%
2020/03/10	2	15.25	2	15.48	15.50	0	378	0.00%
2020/03/09	0	0.00	4	15.95	15.50	-4	368	-1.09%
2020/03/06	3	15.85	1	15.90	15.85	2	360	0.56%
2020/03/05	0	0.00	4	15.93	16.00	-4	360	-1.11%
2020/03/02	0	0.00	30	15.49	15.40	-30	354	-8.46%
2020/02/27	1	16.00	0	0.00	15.90	1	344	0.29%
2020/02/25	2	16.05	0	0.00	16.20	2	340	0.59%
2020/02/24	2	16.25	0	0.00	16.25	2	345	0.58%
2020/02/20	0	0.00	1	16.60	16.50	-1	345	-0.29%
2020/02/19	0	0.00	4	16.58	16.55	-4	347	-1.15%
2020/02/17	2	16.20	0	0.00	16.20	2	347	0.58%
2020/02/13	0	0.00	1	16.75	16.65	-1	348	-0.29%
2020/02/10	0	0.00	1	16.60	16.55	-1	375	-0.27%
2020/02/06	0	0.00	2	16.23	16.40	-2	370	-0.54%
2020/02/04	1	15.80	0	0.00	15.90	1	376	0.27%
2020/02/03	1	15.80	0	0.00	15.80	1	379	0.26%
2020/01/31	2	16.70	1	16.65	16.65	1	361	0.28%
2020/01/30	1	16.90	0	0.00	16.75	1	354	0.28%
2020/01/16	0	0.00	2	17.80	17.85	-2	343	-0.58%
2020/01/13	0	0.00	10	17.75	17.75	-10	350	-2.85%
2020/01/03	4	17.81	0	0.00	17.80	4	371	1.08%
2019/12/24	1	17.70	0	0.00	17.70	1	431	0.23%
2019/12/18	0	0.00	2	18.05	18.05	-2	447	-0.45%
2019/12/17	0	0.00	3	17.90	17.85	-3	462	-0.65%
2019/12/16	14	17.84	0	0.00	17.75	14	473	2.96%
2019/12/13	1	17.85	36	17.76	17.75	-35	470	-7.44%
2019/12/12	0	0.00	4	17.84	17.85	-4	472	-0.85%
2019/12/11	0	0.00	5	17.85	17.85	-5	483	-1.03%
2019/12/10	1	17.90	4	17.88	17.90	-3	486	-0.62%
2019/12/06	0	0.00	5	18.04	18.00	-5	491	-1.02%
2019/12/05	0	0.00	13	18.12	18.10	-13	493	-2.64%
2019/12/04	0	0.00	2	18.20	18.20	-2	503	-0.40%
2019/12/03	0	0.00	4	18.24	18.25	-4	510	-0.78%
2019/12/02	0	0.00	8	18.14	18.25	-8	522	-1.53%
2019/11/29	0	0.00	7	18.11	18.15	-7	537	-1.30%
2019/11/26	0	0.00	1	18.15	18.15	-1	591	-0.17%
2019/11/25	0	0.00	24	17.95	18.00	-24	593	-4.04%
2019/11/21	0	0.00	6	17.78	17.80	-6	602	-1.00%
2019/11/20	0	0.00	18	17.91	17.90	-18	602	-2.99%
2019/11/19	0	0.00	13	17.96	18.00	-13	619	-2.10%
2019/11/18	0	0.00	14	17.98	17.95	-14	636	-2.20%
2019/11/15	0	0.00	16	18.11	18.05	-16	652	-2.45%
2019/11/14	0	0.00	13	18.12	18.15	-13	668	-1.94%
2019/11/12	0	0.00	45	17.77	17.85	-45	690	-6.52%
2019/11/11	1	17.85	12	17.78	17.75	-11	703	-1.56%
2019/11/08	1	18.00	27	17.98	18.00	-26	721	-3.60%
2019/11/07	3	18.17	23	18.18	18.05	-20	728	-2.75%
2019/11/06	0	0.00	12	18.35	18.30	-12	729	-1.64%
2019/11/05	0	0.00	16	18.25	18.30	-16	736	-2.17%
2019/11/01	1	18.40	12	18.37	18.30	-11	773	-1.42%
2019/10/31	0	0.00	17	18.54	18.45	-17	785	-2.16%
2019/10/30	0	0.00	12	18.68	18.75	-12	785	-1.53%
2019/10/29	0	0.00	11	18.70	18.65	-11	799	-1.38%
2019/10/28	0	0.00	21	18.75	18.75	-21	822	-2.55%
2019/10/25	3	18.88	20	18.85	18.80	-17	842	-2.02%
2019/10/24	0	0.00	15	18.74	18.90	-15	868	-1.73%
2019/10/23	0	0.00	15	18.77	18.75	-15	908	-1.65%
2019/10/22	0	0.00	12	18.84	18.85	-12	945	-1.27%
2019/10/21	0	0.00	4	18.69	18.75	-4	986	-0.41%
2019/10/18	1	18.90	21	18.89	18.55	-20	1,050	-1.90%
2019/10/17	0	0.00	17	19.00	19.00	-17	1,097	-1.55%
2019/10/16	0	0.00	16	18.90	19.00	-16	1,217	-1.31%
2019/10/14	0	0.00	1	19.10	19.10	-1	1,257	-0.08%
2019/10/09	0	0.00	20	18.82	18.80	-20	1,268	-1.58%
2019/10/08	0	0.00	7	18.93	18.95	-7	1,285	-0.54%
2019/10/07	0	0.00	9	18.99	19.15	-9	1,302	-0.69%
2019/10/04	3	18.95	24	18.90	18.75	-21	1,313	-1.60%
2019/10/03	0	0.00	2	18.85	18.90	-2	1,316	-0.15%
2019/10/02	0	0.00	2	18.80	18.80	-2	1,328	-0.15%
2019/10/01	2	18.98	9	18.88	18.85	-7	1,361	-0.51%
2019/09/27	1	19.35	12	19.21	19.10	-11	1,361	-0.81%
2019/09/26	5	19.45	87	19.45	19.45	-82	1,358	-6.04%
2019/09/25	0	0.00	14	19.61	19.75	-14	1,362	-1.03%
2019/09/24	0	0.00	14	19.49	19.50	-14	1,366	-1.02%
2019/09/23	2	19.53	18	19.49	19.40	-16	1,387	-1.15%
2019/09/20	1	19.70	8	19.71	19.65	-7	1,447	-0.48%
2019/09/19	0	0.00	26	20.24	20.05	-26	1,463	-1.78%
2019/09/18	0	0.00	18	20.43	20.50	-18	1,451	-1.24%
2019/09/17	0	0.00	30	20.47	20.50	-30	1,455	-2.06%
2019/09/16	0	0.00	12	20.23	20.35	-12	1,459	-0.82%
2019/09/12	0	0.00	28	19.93	20.00	-28	1,455	-1.92%
2019/09/11	1	19.95	32	19.96	19.95	-31	1,457	-2.13%
2019/09/10	2	20.25	6	20.16	20.05	-4	1,451	-0.28%
2019/09/09	0	0.00	4	20.21	20.30	-4	1,450	-0.28%
2019/09/06	2	20.30	12	20.39	20.20	-10	1,465	-0.68%
2019/09/05	1	20.75	3	20.87	20.75	-2	1,460	-0.14%
2019/09/04	0	0.00	3	20.95	20.95	-3	1,457	-0.21%
2019/09/03	1	21.05	1	20.90	20.80	0	1,459	0.00%
2019/09/02	0	0.00	2	20.78	20.75	-2	1,447	-0.14%
2019/08/30	0	0.00	3	20.42	20.35	-3	1,445	-0.21%
2019/08/29	0	0.00	4	20.05	20.35	-4	1,441	-0.28%
2019/08/28	0	0.00	13	19.40	19.45	-13	1,419	-0.92%
2019/08/27	2	19.35	16	19.31	19.20	-14	1,433	-0.98%
2019/08/26	0	0.00	6	19.31	19.25	-6	1,441	-0.42%
2019/08/23	1	19.60	7	19.61	19.60	-6	1,452	-0.41%
2019/08/22	1	19.50	29	19.58	19.45	-28	1,452	-1.93%
2019/08/21	0	0.00	28	20.98	21.05	-28	1,439	-1.94%
2019/08/20	4	21.10	26	21.08	21.00	-22	1,429	-1.54%
2019/08/19	0	0.00	30	21.18	21.20	-30	1,419	-2.11%
2019/08/16	0	0.00	34	20.74	20.85	-34	1,416	-2.40%
2019/08/15	0	0.00	1	20.45	20.30	-1	1,412	-0.07%
2019/08/14	1	20.80	9	20.77	20.70	-8	1,441	-0.55%
2019/08/13	3	20.78	3	20.53	20.55	0	1,431	0.00%
2019/08/12	4	21.20	17	21.09	21.25	-13	1,413	-0.92%
2019/08/08	6	20.89	0	0.00	20.75	6	1,415	0.42%
2019/08/07	0	0.00	1	21.00	20.85	-1	1,422	-0.07%
2019/08/06	0	0.00	1	21.15	21.10	-1	1,417	-0.07%
2019/08/05	3	21.80	2	21.95	21.45	1	1,409	0.07%
2019/08/02	1	22.25	4	22.20	22.15	-3	1,398	-0.21%
2019/07/31	3	22.55	1	22.50	22.45	2	1,412	0.14%
2019/07/30	1	22.45	0	0.00	22.30	1	1,470	0.07%
2019/07/29	0	0.00	1	22.80	22.70	-1	1,494	-0.07%
2019/07/26	16	22.55	2	22.70	22.35	14	1,515	0.92%
2019/07/25	4	22.45	0	0.00	22.70	4	1,514	0.26%
2019/07/24	4	23.33	0	0.00	23.00	4	1,528	0.26%
2019/07/23	26	23.38	2	23.75	23.75	24	1,536	1.56%
2019/07/22	21	23.69	2	23.83	23.70	19	1,505	1.26%
2019/07/19	17	22.61	5	22.81	22.95	12	1,445	0.83%
2019/07/18	6	22.08	13	22.75	21.95	-7	1,396	-0.50%
2019/07/17	10	21.80	1	21.65	22.00	9	1,277	0.70%
2019/07/16	4	21.41	15	21.41	21.50	-11	1,257	-0.87%
2019/07/15	0	0.00	47	21.19	21.25	-47	1,254	-3.75%
2019/07/11	0	0.00	24	21.07	21.15	-24	1,244	-1.93%
2019/07/10	2	20.80	3	20.90	20.95	-1	1,234	-0.08%
2019/07/09	1	20.60	0	0.00	20.80	1	1,228	0.08%
2019/07/08	4	20.71	1	20.90	20.60	3	1,222	0.25%
2019/07/05	0	0.00	5	20.64	20.75	-5	1,210	-0.41%
2019/07/03	0	0.00	1	20.05	20.10	-1	1,163	-0.09%
2019/07/02	0	0.00	72	19.86	20.05	-72	1,158	-6.22%
2019/06/27	6	20.01	357	20.14	19.95	-351	1,127	-31.13%	大賣/鉅額交易
2019/06/26	0	0.00	5	19.82	20.00	-5	1,078	-0.46%
2019/06/25	0	0.00	2	19.65	19.60	-2	1,068	-0.19%
2019/06/21	6	19.57	1	19.65	19.60	5	1,071	0.47%
2019/06/19	3	19.30	3	19.28	19.40	0	1,061	0.00%
2019/06/18	0	0.00	2	19.20	19.20	-2	1,059	-0.19%
2019/06/14	4	19.09	1	19.05	19.10	3	1,062	0.28%
2019/06/06	3	19.55	1	19.45	19.40	2	1,041	0.19%
2019/06/03	1	19.50	1	19.80	19.45	0	1,031	0.00%
2019/05/30	1	19.70	0	0.00	19.85	1	1,007	0.10%
2019/05/29	1	19.70	0	0.00	19.65	1	993	0.10%
2019/05/21	0	0.00	2	19.45	19.50	-2	994	-0.20%
2019/05/17	0	0.00	1	18.85	18.95	-1	966	-0.10%
2019/05/16	0	0.00	3	19.10	18.90	-3	965	-0.31%
2019/05/15	1	18.85	116	18.91	18.85	-115	962	-11.95%	大賣/鉅額交易
2019/05/14	2	18.30	2	18.55	18.60	0	954	0.00%
2019/05/13	1	18.35	3	18.55	18.50	-2	956	-0.21%
2019/05/10	2	18.65	0	0.00	18.45	2	954	0.21%
2019/05/09	2	18.88	0	0.00	18.60	2	945	0.21%
2019/05/08	2	19.00	0	0.00	19.10	2	943	0.21%
2019/05/07	2	19.45	5	19.65	19.25	-3	932	-0.32%
2019/05/06	1	19.30	0	0.00	19.30	1	869	0.12%
2019/05/03	3	19.87	21	19.88	19.75	-18	838	-2.15%
2019/05/02	0	0.00	20	19.56	19.55	-20	807	-2.48%
2019/04/30	0	0.00	22	19.32	19.45	-22	793	-2.77%
2019/04/29	1	19.00	35	18.94	19.20	-34	745	-4.56%
2019/04/26	6	18.33	0	0.00	18.40	6	720	0.83%
2019/04/25	0	0.00	5	18.45	18.50	-5	723	-0.69%
2019/04/24	0	0.00	3	18.50	18.50	-3	736	-0.41%
2019/04/23	1	18.45	0	0.00	18.45	1	740	0.14%
2019/04/22	0	0.00	12	18.62	18.55	-12	750	-1.60%
2019/04/19	5	18.31	0	0.00	18.35	5	747	0.67%
2019/04/18	0	0.00	8	18.51	18.35	-8	747	-1.07%
2019/04/17	1	18.45	15	18.40	18.40	-14	734	-1.91%
2019/04/16	0	0.00	12	18.43	18.35	-12	727	-1.65%
2019/04/15	0	0.00	12	18.20	18.30	-12	724	-1.66%
2019/04/12	13	18.08	16	18.05	18.00	-3	734	-0.41%
2019/04/11	1	18.10	2	18.15	18.10	-1	734	-0.14%
2019/04/10	3	18.15	1	18.20	18.20	2	735	0.27%
2019/04/09	0	0.00	12	18.18	18.25	-12	723	-1.66%
2019/04/08	0	0.00	60	18.19	18.25	-60	725	-8.27%
2019/04/03	0	0.00	21	18.07	18.10	-21	726	-2.89%
2019/04/02	0	0.00	10	18.09	18.05	-10	736	-1.36%
2019/04/01	10	18.11	16	18.14	18.05	-6	739	-0.81%
2019/03/29	4	18.19	13	18.25	18.20	-9	739	-1.22%
2019/03/28	0	0.00	15	18.11	18.35	-15	727	-2.06%
2019/03/27	8	17.80	9	17.81	17.85	-1	714	-0.14%
2019/03/26	2	17.75	6	17.76	17.75	-4	730	-0.55%
2019/03/25	3	17.75	1	17.85	17.75	2	775	0.26%
2019/03/22	1	17.90	29	17.90	17.90	-28	833	-3.36%
2019/03/21	0	0.00	7	17.94	17.95	-7	832	-0.84%
2019/03/20	1	17.95	16	17.93	17.95	-15	841	-1.78%
2019/03/19	0	0.00	13	18.04	18.05	-13	844	-1.54%
2019/03/18	0	0.00	17	18.02	18.10	-17	848	-2.00%
2019/03/15	5	17.75	17	17.76	17.85	-12	852	-1.41%
2019/03/14	2	17.73	17	17.77	17.70	-15	859	-1.74%
2019/03/13	0	0.00	23	17.77	17.80	-23	870	-2.64%
2019/03/12	0	0.00	22	17.75	17.75	-22	890	-2.47%
2019/03/11	2	17.68	0	0.00	17.70	2	914	0.22%
2019/03/08	10	17.76	16	17.72	17.70	-6	979	-0.61%
2019/03/07	4	18.00	9	17.99	17.95	-5	988	-0.51%
2019/03/06	2	18.13	22	18.06	18.10	-20	1,011	-1.98%
2019/03/05	0	0.00	20	18.08	18.05	-20	1,084	-1.84%
2019/03/04	0	0.00	4	18.14	18.20	-4	1,104	-0.36%
2019/02/27	0	0.00	20	18.06	18.10	-20	1,141	-1.75%
2019/02/26	1	18.05	6	18.04	18.00	-5	1,166	-0.43%
2019/02/25	0	0.00	4	17.94	17.95	-4	1,186	-0.34%
2019/02/22	0	0.00	10	17.86	17.80	-10	1,196	-0.84%
2019/02/21	10	17.95	5	17.90	17.95	5	1,215	0.41%
2019/02/20	0	0.00	1	17.95	17.95	-1	1,238	-0.08%
2019/02/19	0	0.00	1	17.90	17.95	-1	1,337	-0.07%
2019/02/15	2	17.60	4	17.65	17.65	-2	1,404	-0.14%
2019/02/14	0.3	17.60	2	17.68	17.60	-1.8	1,418	-0.12%
2019/02/13	0	0.00	2	17.75	17.75	-2	1,427	-0.14%
2019/02/11	5	17.34	25	17.33	17.35	-20	1,499	-1.33%
2019/01/29	17	17.47	17	17.40	17.50	0	1,519	0.00%
2019/01/28	2	17.70	0	0.00	17.70	2	1,530	0.13%
2019/01/25	5	17.60	0	0.00	17.65	5	1,591	0.31%
2019/01/24	8	17.61	0	0.00	17.70	8	1,613	0.50%
2019/01/23	7	17.65	0	0.00	17.60	7	1,623	0.43%
2019/01/22	7	17.85	0	0.00	17.80	7	1,640	0.43%
2019/01/17	12	17.87	0	0.00	17.85	12	1,783	0.67%
2019/01/16	5	18.00	18	18.02	18.00	-13	1,853	-0.70%
2019/01/15	5	18.05	1	18.05	18.05	4	1,881	0.21%
2019/01/14	89	18.24	0	0.00	18.05	89	1,940	4.59%
2019/01/11	5	18.65	0	0.00	18.45	5	2,038	0.25%
2019/01/09	0	0.00	1	18.75	18.70	-1	2,287	-0.04%
2019/01/08	0	0.00	1	18.55	18.50	-1	2,549	-0.04%
2019/01/07	0	0.00	1	18.55	18.55	-1	2,906	-0.03%
2019/01/04	8	18.19	0	0.00	18.30	8	2,985	0.27%
2018/12/27	2	19.05	0	0.00	19.00	2	3,277	0.06%
2018/12/25	1	19.20	0	0.00	19.05	1	3,445	0.03%
2018/12/22	0	0.00	1	19.70	19.70	-1	3,529	-0.03%
2018/12/21	1	19.60	0	0.00	19.60	1	3,596	0.03%
2018/12/19	2	20.18	0	0.00	20.15	2	3,719	0.05%
2018/12/18	0	0.00	1	20.80	20.45	-1	3,742	-0.03%
2018/12/17	1	20.10	3	20.15	20.35	-2	3,707	-0.05%
2018/12/10	0	0.00	40	19.68	19.50	-40	3,676	-1.09%
2018/12/07	0	0.00	41	19.65	19.80	-41	3,677	-1.11%
2018/12/03	80	20.40	0	0.00	20.25	80	3,685	2.17%
2018/11/29	0	0.00	1	19.80	19.70	-1	3,649	-0.03%
2018/11/28	0	0.00	2	19.88	19.75	-2	3,633	-0.06%
2018/11/27	0	0.00	1	18.95	19.00	-1	3,563	-0.03%
2018/11/26	0	0.00	13	19.05	18.95	-13	3,552	-0.37%
2018/11/23	13	18.39	0	0.00	18.35	13	3,517	0.37%
2018/11/22	1	18.90	0	0.00	18.70	1	3,498	0.03%
2018/11/20	1	19.20	2	19.23	19.10	-1	3,529	-0.03%
2018/11/19	0	0.00	1	19.40	19.45	-1	3,557	-0.03%
2018/11/16	7	19.06	4	19.16	19.35	3	3,673	0.08%
2018/11/15	0	0.00	407	18.55	18.60	-407	3,628	-11.22%	大賣/鉅額交易
2018/11/12	15	18.08	10	18.08	18.20	5	3,555	0.14%
2018/11/09	6	18.08	885	18.01	18.05	-879	3,556	-24.72%	大賣/鉅額交易
2018/11/08	4	19.20	0	0.00	19.25	4	3,533	0.11%
2018/11/06	58	19.39	0	0.00	19.30	58	3,567	1.63%
2018/11/05	106	19.96	3	19.75	19.65	103	3,562	2.89%	大買/鉅額交易
2018/11/02	91	19.49	0	0.00	19.60	91	3,536	2.57%
2018/11/01	89	20.20	1	20.10	19.90	88	3,488	2.52%
2018/10/31	3	20.37	0	0.00	20.30	3	3,496	0.09%
2018/10/30	87	20.40	1	20.35	20.30	86	3,537	2.43%
2018/10/29	84	20.37	0	0.00	20.45	84	3,537	2.37%
2018/10/26	128	20.56	6	20.33	20.10	122	3,525	3.46%	大買/鉅額交易
2018/10/25	112	20.67	9	20.48	20.70	103	3,489	2.95%	大買/鉅額交易
2018/10/24	339	21.73	2	21.70	21.30	337	3,446	9.78%	大買/鉅額交易
2018/10/23	124	22.41	0	0.00	22.40	124	3,474	3.57%	大買/鉅額交易
2018/10/22	97	22.62	0	0.00	22.30	97	3,481	2.79%
2018/10/19	63	22.98	1	23.10	22.45	62	3,512	1.76%
2018/10/18	16	22.97	3	23.03	23.20	13	3,458	0.38%
2018/10/17	13	22.81	16.2	23.21	22.70	-3.2	3,434	-0.09%
2018/10/16	839	22.41	5	22.93	22.65	834	3,311	25.19%	大買/鉅額交易
2018/10/15	272	22.75	217	22.96	23.00	55	3,053	1.80%	大買/大賣/
2018/10/12	18	20.75	0	0.00	20.95	18	2,696	0.67%
2018/10/11	29	20.37	0	0.00	20.45	29	2,621	1.11%
2018/10/09	0	0.00	5	20.89	21.30	-5	2,591	-0.19%
2018/10/08	5	21.00	0	0.00	21.05	5	2,512	0.20%
2018/10/05	0	0.00	2	20.28	20.00	-2	2,423	-0.08%
2018/10/04	10	21.15	12	21.10	21.15	-2	2,366	-0.08%
2018/10/03	2	21.10	1.2	20.78	21.00	0.8	2,309	0.03%
2018/10/01	0	0.00	1	20.20	20.20	-1	2,141	-0.05%
2018/09/28	37	19.88	0.2	19.70	19.80	36.8	2,085	1.76%
2018/09/27	4	19.68	2	19.85	19.95	2	2,015	0.10%
2018/09/26	0	0.00	2	19.25	19.20	-2	1,915	-0.10%
2018/09/20	84	18.31	3	18.30	18.30	81	1,812	4.47%
2018/09/18	2	18.35	0.2	18.00	18.10	1.8	1,802	0.10%
2018/09/12	0	0.00	13	17.88	18.10	-13	1,754	-0.74%
2018/09/11	11	17.76	0	0.00	17.75	11	1,735	0.63%
2018/09/10	2	17.45	1	17.50	17.50	1	1,734	0.06%
2018/09/07	0	0.00	1	17.90	17.75	-1	1,716	-0.06%
2018/09/06	1	17.40	0	0.00	17.50	1	1,710	0.06%
2018/09/04	0	0.00	20	18.35	18.30	-20	1,676	-1.19%
2018/08/31	1	18.40	0	0.00	18.45	1	1,724	0.06%
2018/08/23	21	20.88	0	0.00	20.15	21	1,591	1.32%
2018/08/21	16	19.40	0	0.00	19.45	16	1,380	1.16%
2018/08/20	20	19.43	0	0.00	19.30	20	1,370	1.46%
2018/08/15	0	0.00	2	19.60	19.60	-2	1,330	-0.15%
2018/08/06	0	0.00	0.1	20.45	20.25	-0.1	1,172	-0.01%
2018/08/01	0	0.00	23.2	19.43	19.45	-23.2	1,072	-2.16%
2018/07/31	22	19.63	0	0.00	19.30	22	1,060	2.07%
2018/07/30	1	20.20	1	19.45	19.60	0	1,032	0.00%
2018/07/27	0	0.00	301	19.29	19.70	-301	926	-32.49%	大賣/鉅額交易
2018/07/26	1	19.40	10	19.05	19.50	-9	884	-1.02%
2018/07/25	1	18.50	0	0.00	18.45	1	855	0.12%
2018/07/20	0	0.00	150	17.26	17.25	-150	758	-19.77%	大賣/鉅額交易
2018/07/17	0	0.00	2	17.40	17.50	-2	775	-0.26%
2018/07/02	0	0.00	32	16.67	16.70	-32	753	-4.25%
2018/06/06	0	0.00	2	17.05	17.05	-2	712	-0.28%
2018/05/21	0	0.00	2	16.85	16.85	-2	695	-0.29%
2018/05/16	0	0.00	3	16.70	16.60	-3	704	-0.43%
2018/05/10	5	17.14	0	0.00	17.30	5	720	0.69%
2018/05/07	0	0.00	50	16.95	16.75	-50	698	-7.15%
2018/05/03	1	16.80	0	0.00	16.85	1	688	0.15%
2018/05/02	3	17.05	4	17.70	17.05	-1	679	-0.15%
2018/04/30	0	0.00	1	17.00	17.00	-1	611	-0.16%
2018/04/12	0	0.00	50	16.00	16.05	-50	546	-9.15%
2018/04/09	0	0.00	20	16.00	15.60	-20	564	-3.55%
2018/03/15	0	0.00	1	16.05	16.10	-1	681	-0.15%
2018/02/26	0.3	15.50	0	0.00	15.60	0.3	1,183	0.02%
2018/02/22	0	0.00	1	15.40	15.35	-1	1,187	-0.08%
2018/02/06	2	14.83	0	0.00	14.70	2	1,184	0.17%
2018/01/26	3	16.70	0	0.00	16.70	3	1,150	0.26%
2018/01/23	0	0.00	50	16.86	16.90	-50	1,144	-4.37%
2018/01/22	23	16.63	0	0.00	16.70	23	1,140	2.02%
2018/01/12	4	16.65	0	0.00	16.55	4	1,193	0.34%
2018/01/05	1	16.60	0	0.00	16.80	1	1,181	0.08%
2018/01/04	2	16.50	0	0.00	16.50	2	1,174	0.17%