台航 (2617)-國票券商分點個股進出

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
37.45
漲跌
▼0.25
漲幅
-0.66%
成交量
3,076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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/31	2.3	37.92	2.4	38.18	37.45	-0.1	3,540	0.00%
2024/05/30	0.4	38.29	5.1	37.97	37.70	-4.6	3,529	-0.13%
2024/05/29	2.3	38.51	3.8	38.45	38.45	-1.4	3,525	-0.04%
2024/05/28	5.4	38.26	1.9	38.42	38.40	3.5	3,478	0.10%
2024/05/27	10.7	36.93	3	37.20	37.25	7.7	3,437	0.23%
2024/05/24	0	0.00	2	36.10	36.25	-2	3,454	-0.06%
2024/05/23	7	35.84	0.6	36.03	35.65	6.4	3,481	0.18%
2024/05/22	1	36.35	0.3	36.55	36.45	0.7	3,511	0.02%
2024/05/21	1	36.15	1	36.41	36.30	0	3,624	0.00%
2024/05/20	0	0.00	0.9	36.84	36.70	-0.9	3,832	-0.02%
2024/05/17	2	36.80	5	37.12	36.90	-3	3,841	-0.08%
2024/05/16	0.6	37.46	1.1	37.45	37.55	-0.5	3,812	-0.01%
2024/05/15	6	37.10	3.8	37.74	37.15	2.2	3,768	0.06%
2024/05/14	4.6	38.43	7.9	38.51	38.30	-3.3	3,678	-0.09%
2024/05/13	56.9	39.18	60.2	39.22	37.80	-3.3	3,518	-0.09%
2024/05/10	34.2	37.99	8.7	37.96	38.25	25.5	3,075	0.83%
2024/05/09	0.2	36.99	6.9	37.10	37.05	-6.7	2,865	-0.23%
2024/05/08	10.9	36.84	23.6	38.36	36.65	-12.7	2,786	-0.45%
2024/05/07	0.6	36.27	16.7	36.21	36.25	-16.1	2,475	-0.65%
2024/05/06	8.7	35.78	2.2	36.14	35.70	6.5	2,460	0.26%
2024/05/03	1.4	36.10	4.4	36.04	36.00	-2.9	2,426	-0.12%
2024/05/02	19.1	36.82	2.9	37.09	36.35	16.2	2,388	0.68%
2024/04/30	3.1	37.17	9.4	37.35	37.20	-6.3	2,293	-0.27%
2024/04/29	1.4	37.22	7.6	37.13	36.80	-6.2	2,212	-0.28%
2024/04/26	1.6	35.84	11.4	36.01	36.20	-9.8	2,124	-0.46%
2024/04/25	0.2	35.40	6.9	35.36	35.30	-6.7	2,063	-0.32%
2024/04/24	8.1	35.16	0.6	35.14	35.25	7.5	2,050	0.37%
2024/04/23	0.4	34.71	1.3	34.89	35.10	-0.9	2,053	-0.04%
2024/04/22	3.4	34.97	3.1	35.23	34.80	0.3	2,062	0.02%
2024/04/19	2.1	34.62	7.1	35.04	34.70	-5	2,033	-0.25%
2024/04/18	3	34.23	0.2	34.40	34.25	2.8	1,998	0.14%
2024/04/17	0	0.00	0.4	34.29	34.25	-0.4	2,006	-0.02%
2024/04/16	3	34.05	2.7	34.52	34.00	0.4	2,038	0.02%
2024/04/15	1.7	35.39	2.5	35.38	35.25	-0.8	2,083	-0.04%
2024/04/12	0.5	35.10	6	35.16	35.15	-5.5	2,110	-0.26%
2024/04/11	0	35.00	1	35.10	34.95	-1	2,164	-0.04%
2024/04/10	0	0.00	0.1	35.10	34.75	-0.1	2,276	0.00%
2024/04/09	0.1	34.89	11.6	34.76	34.80	-11.5	2,300	-0.50%
2024/04/08	1.6	34.19	2.3	34.40	34.35	-0.8	2,324	-0.03%
2024/04/03	0.2	34.60	0.1	34.55	34.50	0.1	2,319	0.00%
2024/04/02	1.1	34.44	10.8	34.46	34.45	-9.7	2,331	-0.42%
2024/04/01	0.7	34.70	0.1	34.70	34.70	0.6	2,350	0.03%
2024/03/29	0	0.00	1.2	34.42	34.40	-1.2	2,377	-0.05%
2024/03/28	3	34.65	1.2	34.84	34.50	1.8	2,432	0.07%
2024/03/27	0.3	34.81	0	0.00	34.90	0.3	2,479	0.01%
2024/03/26	0	0.00	7	35.13	34.50	-7	2,569	-0.27%
2024/03/22	5	34.78	103	34.80	34.85	-98	2,630	-3.73%	大賣/
2024/03/21	4	35.04	0.6	35.06	35.15	3.4	2,763	0.12%
2024/03/20	7.6	35.26	2.5	35.49	35.15	5.1	2,774	0.18%
2024/03/19	1.9	35.47	4	35.60	35.65	-2.1	2,816	-0.07%
2024/03/18	4.2	34.88	1	34.75	34.90	3.2	2,841	0.11%
2024/03/15	4	35.01	0.4	35.84	35.00	3.6	2,857	0.13%
2024/03/14	0.2	35.94	2.8	36.28	36.15	-2.6	2,858	-0.09%
2024/03/13	0.5	35.82	8.9	35.88	36.00	-8.3	2,884	-0.29%
2024/03/12	2.1	36.01	17.4	36.12	36.25	-15.3	2,971	-0.51%
2024/03/11	1.8	35.47	12.6	35.61	35.70	-10.8	3,085	-0.35%
2024/03/08	1.3	35.07	7	35.20	35.20	-5.7	3,765	-0.15%
2024/03/07	2	34.98	0.3	35.04	35.00	1.7	4,019	0.04%
2024/03/06	11.3	35.30	1.5	35.39	35.25	9.8	4,135	0.24%
2024/03/05	1.3	35.50	4	35.71	35.55	-2.7	4,158	-0.07%
2024/03/04	1.2	35.31	0.2	35.07	35.50	1	4,159	0.02%
2024/03/01	0.2	35.22	2.9	35.17	35.35	-2.7	4,255	-0.06%
2024/02/29	106.9	35.43	4.2	35.50	35.45	102.8	4,256	2.41%	大買/鉅額交易
2024/02/27	4.2	34.88	2.9	34.95	34.60	1.3	4,184	0.03%
2024/02/26	6.5	35.44	5	35.27	35.20	1.5	4,109	0.04%
2024/02/23	5.7	35.18	3.2	35.15	35.05	2.5	4,054	0.06%
2024/02/22	6.8	35.37	11	35.32	35.50	-4.2	3,989	-0.11%
2024/02/21	34.6	34.72	27.8	34.89	34.75	6.8	3,847	0.18%
2024/02/20	3.7	33.02	4.7	33.12	33.00	-1.1	3,619	-0.03%
2024/02/19	0.5	32.45	0.4	32.36	32.70	0.1	3,601	0.00%
2024/02/16	0.8	32.16	0.2	32.20	32.20	0.7	3,606	0.02%
2024/02/15	1	31.61	1	31.95	31.95	0	3,611	0.00%
2024/02/05	1	31.40	2	31.45	31.50	-1	3,612	-0.03%
2024/02/02	1	31.95	0.7	32.17	31.95	0.3	3,602	0.01%
2024/02/01	0.6	32.47	1.4	32.48	32.30	-0.8	3,601	-0.02%
2024/01/31	0	32.05	0.2	32.10	32.35	-0.2	3,619	-0.01%
2024/01/30	0.2	32.30	2.5	32.16	32.15	-2.3	3,625	-0.06%
2024/01/29	5.3	32.41	0.2	32.25	32.50	5	3,629	0.14%
2024/01/26	0.2	32.20	0	0.00	32.10	0.2	3,627	0.01%
2024/01/25	0	0.00	1.3	32.28	32.20	-1.3	3,628	-0.04%
2024/01/24	1.3	32.28	1.1	32.13	32.25	0.2	3,635	0.00%
2024/01/23	1	32.10	0	0.00	32.15	1	3,650	0.03%
2024/01/22	5	32.20	0	0.00	32.30	5	3,645	0.14%
2024/01/19	0.1	32.00	0	0.00	32.10	0.1	3,641	0.00%
2024/01/18	0	31.45	0	0.00	31.75	0	3,628	0.00%
2024/01/17	1	31.40	0	0.00	31.40	1	3,618	0.03%
2024/01/16	0	0.00	0.1	31.99	31.55	-0.1	3,607	0.00%
2024/01/15	1.1	32.15	0.3	32.15	32.05	0.8	3,589	0.02%
2024/01/12	0.3	32.10	1.1	32.11	31.80	-0.8	3,603	-0.02%
2024/01/11	9.4	32.11	8	31.90	31.90	1.4	3,608	0.04%
2024/01/10	0	0.00	2	31.75	31.90	-2	3,623	-0.06%
2024/01/09	5	32.66	2.1	33.16	32.65	2.9	3,590	0.08%
2024/01/08	10.7	34.24	12.6	34.38	34.20	-2	3,515	-0.06%
2024/01/05	3.6	34.51	4.6	34.59	34.80	-0.9	3,472	-0.03%
2024/01/04	9.6	34.45	19.8	34.60	34.35	-10.3	3,415	-0.30%
2024/01/03	2.8	33.54	0.5	33.63	33.60	2.4	3,315	0.07%
2024/01/02	6.8	33.77	8.4	33.70	33.40	-1.6	3,299	-0.05%
2023/12/29	0.4	32.93	0.1	33.10	33.00	0.3	3,257	0.01%
2023/12/28	0.1	33.00	3.6	33.12	32.95	-3.5	3,253	-0.11%
2023/12/27	3.4	33.39	1.3	33.40	33.20	2	3,245	0.06%
2023/12/26	1.5	33.23	2.3	33.37	33.45	-0.7	3,237	-0.02%
2023/12/25	5.3	32.77	15.8	33.33	32.70	-10.5	3,211	-0.33%
2023/12/22	0.8	33.82	3.7	33.85	33.95	-2.9	3,163	-0.09%
2023/12/21	33.7	34.12	12.2	34.02	34.25	21.4	3,115	0.69%
2023/12/20	1.1	33.37	5	33.30	33.55	-3.9	3,018	-0.13%
2023/12/19	1	33.00	1.9	33.20	33.10	-0.9	3,008	-0.03%
2023/12/18	25.1	33.15	44.1	33.61	33.50	-18.9	3,000	-0.63%
2023/12/15	19.1	32.69	0	0.00	32.55	19.1	2,974	0.64%
2023/12/14	14	32.84	0.2	32.89	32.45	13.8	3,010	0.46%
2023/12/13	25.2	33.15	3	33.15	33.10	22.2	2,998	0.74%
2023/12/12	5.1	33.30	0	0.00	33.15	5.1	3,037	0.17%
2023/12/11	0	0.00	0.3	33.75	33.20	-0.3	3,034	-0.01%
2023/12/08	0.3	33.70	1.4	33.97	33.65	-1.2	2,985	-0.04%
2023/12/07	15	34.08	13.9	34.19	33.95	1.2	2,922	0.04%
2023/12/06	11.9	35.45	5	34.80	35.50	6.9	2,807	0.24%
2023/12/05	19.8	36.98	23.8	36.80	36.05	-4	2,630	-0.15%
2023/12/04	11.7	33.55	17.7	34.68	35.35	-6	1,913	-0.31%
2023/12/01	3.5	32.22	4.9	32.00	32.15	-1.4	1,618	-0.09%
2023/11/30	0.8	31.40	2	31.43	31.30	-1.2	1,476	-0.08%
2023/11/29	10	30.90	1.3	31.21	30.85	8.7	1,438	0.61%
2023/11/28	0.3	31.30	11.6	31.18	31.00	-11.3	1,408	-0.80%
2023/11/27	0.4	30.23	1.4	30.36	29.90	-0.9	1,276	-0.07%
2023/11/24	0.3	29.43	1	29.70	29.70	-0.7	1,243	-0.06%
2023/11/23	0.1	29.31	0	0.00	29.40	0.1	1,239	0.01%
2023/11/22	13	29.28	1.1	29.37	29.25	11.9	1,248	0.95%
2023/11/21	2.4	29.60	5.3	29.70	29.50	-2.8	1,250	-0.23%
2023/11/20	0.9	29.44	1.3	29.63	29.60	-0.4	1,261	-0.03%
2023/11/17	2.3	29.56	1.3	29.61	29.50	1	1,292	0.08%
2023/11/16	1.6	29.40	3	29.42	29.40	-1.4	1,324	-0.11%
2023/11/15	1.5	29.22	11	29.16	29.25	-9.5	1,383	-0.68%
2023/11/14	6.2	29.01	3	29.16	28.90	3.2	1,580	0.20%
2023/11/13	1	29.08	2.1	29.12	29.00	-1.1	1,614	-0.07%
2023/11/10	1	28.70	1.4	28.87	28.80	-0.4	1,608	-0.03%
2023/11/09	1.4	28.80	3.4	28.87	28.65	-1.9	1,614	-0.12%
2023/11/08	0.4	28.65	3	28.80	28.60	-2.6	1,620	-0.16%
2023/11/07	8	28.21	0	0.00	28.50	8	1,595	0.50%
2023/11/06	0	0.00	2.6	28.51	28.70	-2.6	1,597	-0.16%
2023/11/03	0.6	28.17	8	28.21	28.50	-7.4	1,606	-0.46%
2023/11/02	0	0.00	1	27.50	27.50	-1	1,596	-0.06%
2023/11/01	1	27.15	0	0.00	27.20	1	1,598	0.06%
2023/10/31	9	27.61	0	0.00	27.40	9	1,594	0.56%
2023/10/30	0	0.00	0.2	28.21	28.30	-0.2	1,591	-0.01%
2023/10/27	2.2	28.33	0	28.50	28.30	2.2	1,596	0.14%
2023/10/26	0.1	28.20	0	0.00	28.35	0.1	1,604	0.00%
2023/10/25	0	0.00	0.2	28.40	28.50	-0.2	1,626	-0.01%
2023/10/24	0.2	28.20	0.1	28.30	28.35	0	1,639	0.00%
2023/10/23	4.1	28.40	0	0.00	28.30	4.1	1,640	0.25%
2023/10/20	1	28.55	1.8	28.71	28.90	-0.8	1,652	-0.05%
2023/10/19	1.8	29.24	4	29.35	29.25	-2.2	1,652	-0.13%
2023/10/18	0	28.80	1.1	29.04	28.85	-1.1	1,638	-0.06%
2023/10/17	0.1	28.50	0.1	28.80	28.55	-0.1	1,625	0.00%
2023/10/16	0.1	28.75	0.2	28.83	28.80	-0.1	1,667	-0.01%
2023/10/13	0.2	29.20	1	29.35	29.00	-0.8	1,693	-0.04%
2023/10/12	6	28.85	0.8	29.08	29.10	5.2	1,705	0.30%
2023/10/11	0.8	29.26	4.1	29.41	29.20	-3.3	1,709	-0.19%
2023/10/06	0.1	28.82	3	29.15	29.10	-2.9	1,712	-0.17%
2023/10/04	2	28.53	0	0.00	28.50	2	1,743	0.11%
2023/10/03	2	28.73	0	0.00	28.65	2	1,768	0.11%
2023/10/02	4	28.89	0.5	29.27	28.95	3.5	1,771	0.20%
2023/09/28	0.1	29.35	0	0.00	29.35	0.1	1,771	0.00%
2023/09/27	0.5	29.35	1	29.45	29.20	-0.5	1,793	-0.03%
2023/09/26	2	29.15	1.2	29.15	29.05	0.9	1,823	0.05%
2023/09/25	3	29.45	1.5	29.52	29.45	1.5	1,871	0.08%
2023/09/22	2.6	29.55	2.9	29.57	29.60	-0.3	1,873	-0.01%
2023/09/21	2.4	30.27	2.8	30.64	30.20	-0.4	1,862	-0.02%
2023/09/20	4.3	30.86	13.2	30.94	30.70	-8.9	1,819	-0.49%
2023/09/19	2.2	30.39	2.9	30.55	30.10	-0.7	1,699	-0.04%
2023/09/18	55.9	29.79	55.6	29.93	30.00	0.3	1,641	0.02%
2023/09/15	0.6	29.41	7	29.50	29.60	-6.4	1,605	-0.40%
2023/09/14	0	28.40	3	28.57	28.65	-3	1,524	-0.20%
2023/09/12	1	27.65	0	0.00	27.70	1	1,519	0.07%
2023/09/11	1	27.70	0.3	27.90	27.70	0.7	1,536	0.05%
2023/09/08	1.3	27.94	3	28.15	27.90	-1.7	1,555	-0.11%
2023/09/07	2	27.93	0	0.00	27.85	2	1,555	0.13%
2023/09/04	2	28.50	3	28.47	28.50	-1	1,593	-0.06%
2023/09/01	2	28.25	0	0.00	28.25	2	1,607	0.12%
2023/08/30	0	0.00	0	28.41	28.35	0	1,616	0.00%
2023/08/29	0	28.28	1	28.35	28.25	-1	1,618	-0.06%
2023/08/28	1	28.00	0.1	28.20	27.90	0.9	1,626	0.06%
2023/08/25	0.1	28.50	1	28.35	28.35	-0.9	1,620	-0.06%
2023/08/24	3	28.65	0.7	28.79	28.55	2.3	1,615	0.14%
2023/08/23	1.7	28.89	1.1	29.30	28.95	0.6	1,600	0.04%
2023/08/22	3.1	29.20	0.1	28.75	29.25	3.1	1,598	0.19%
2023/08/21	2.1	29.00	1.7	29.43	29.10	0.3	1,570	0.02%
2023/08/18	1.7	29.67	27.3	30.53	30.50	-25.6	1,499	-1.71%
2023/08/17	0.3	27.88	5	27.78	28.10	-4.7	1,287	-0.36%
2023/08/16	0	26.88	0.2	26.88	26.90	-0.2	1,242	-0.02%
2023/08/15	0.2	26.84	2	26.90	26.85	-1.8	1,240	-0.14%
2023/08/11	0	0.00	5	27.00	26.85	-5	1,222	-0.41%
2023/08/09	3	26.92	0	0.00	26.85	3	1,211	0.25%
2023/08/08	1	27.30	0	0.00	27.25	1	1,191	0.08%
2023/08/02	1	27.40	0	0.00	27.25	1	1,199	0.08%
2023/07/31	2	27.55	0.2	27.90	27.55	1.8	1,183	0.15%
2023/07/28	1.2	28.04	1.1	28.16	28.05	0.1	1,198	0.01%
2023/07/27	0.1	27.65	2	27.58	27.70	-1.9	1,187	-0.16%
2023/07/25	1	26.90	0	0.00	27.05	1	1,174	0.09%
2023/07/24	2	27.40	0	0.00	27.30	2	1,159	0.17%
2023/07/21	2	28.15	0	0.00	28.15	2	1,150	0.17%
2023/07/20	2	28.40	2	28.30	28.40	0	1,151	0.00%
2023/07/19	11	30.65	1	30.65	30.55	10	1,140	0.88%
2023/07/18	5	30.72	0	0.00	30.70	5	1,114	0.45%
2023/07/17	1	30.80	10	30.75	30.80	-9	1,092	-0.82%
2023/07/13	16	30.60	3	30.53	30.50	13	1,086	1.20%
2023/07/12	1	30.65	1	31.50	30.70	0	1,077	0.00%
2023/07/11	1	31.25	0	0.00	31.20	1	1,057	0.09%
2023/07/06	1	31.65	2	31.73	31.60	-1	1,029	-0.10%
2023/07/05	0	0.00	3.1	31.85	31.70	-3.1	1,040	-0.29%
2023/07/04	3	31.70	5.3	31.76	31.65	-2.3	1,049	-0.22%
2023/07/03	2.3	31.54	8.2	31.28	31.75	-5.9	1,028	-0.57%
2023/06/30	1.3	30.28	4	30.58	30.50	-2.7	976	-0.28%
2023/06/29	4	30.05	0	0.00	30.05	4	972	0.41%
2023/06/28	4	30.33	0	0.00	30.25	4	975	0.41%
2023/06/27	0.1	30.45	2	30.65	30.45	-1.9	988	-0.19%
2023/06/21	7	30.31	0	0.00	30.45	7	1,021	0.69%
2023/06/20	7	30.45	0	0.00	30.50	7	1,084	0.65%
2023/06/19	2	30.63	0	0.00	30.60	2	1,098	0.18%
2023/06/16	0	0.00	1	31.15	31.05	-1	1,104	-0.09%
2023/06/15	4	31.06	0.3	31.10	31.10	3.7	1,102	0.34%
2023/06/14	1.3	30.88	0	0.00	30.80	1.3	1,114	0.11%
2023/06/12	1	30.15	0	30.45	30.20	1	1,162	0.08%
2023/06/09	0	30.60	0	30.65	30.50	0	1,203	0.00%
2023/06/08	0	30.28	0	0.00	30.20	0	1,226	0.00%
2023/06/07	2	29.95	1	30.05	29.95	1	1,316	0.07%
2023/06/06	0	29.50	0	0.00	29.70	0	1,393	0.00%
2023/05/31	0	0.00	1	29.00	29.00	-1	1,749	-0.06%
2023/05/26	1	29.00	330	29.12	29.00	-329	2,088	-15.75%	大賣/鉅額交易
2023/05/24	0	0.00	0	30.30	30.25	0	2,183	0.00%
2023/05/23	0	30.15	0	0.00	30.20	0	2,200	0.00%
2023/05/18	0	0.00	0	30.30	30.10	0	2,207	0.00%
2023/05/17	0	30.15	0.1	30.11	30.15	-0.1	2,206	-0.01%
2023/05/16	0.1	30.08	0	0.00	30.10	0.1	2,206	0.01%
2023/05/15	0	0.00	2	29.80	29.85	-2	2,205	-0.09%
2023/05/11	20	30.25	0	30.35	30.10	20	2,225	0.90%
2023/05/10	35	30.19	0	0.00	30.40	35	2,223	1.57%
2023/05/08	20	30.18	0	0.00	30.05	20	2,212	0.90%
2023/05/05	15	30.18	0	0.00	30.15	15	2,223	0.67%
2023/05/04	20	30.28	5	30.50	30.30	15	2,242	0.67%
2023/05/03	55	30.90	6	30.83	30.75	49	2,226	2.20%
2023/05/02	180	31.61	0	31.45	31.40	180	2,230	8.07%	大買/鉅額交易
2023/04/28	0	31.45	0	31.75	31.50	0	2,234	0.00%
2023/04/27	0	31.20	0	32.60	31.10	0	2,241	0.00%
2023/04/26	0	30.65	0	0.00	30.95	0	2,240	0.00%
2023/04/24	0	0.00	11.1	31.58	31.65	-11.1	2,230	-0.50%
2023/04/21	0.1	31.95	0.2	31.64	31.15	-0.1	2,240	0.00%
2023/04/20	0.2	32.10	0	0.00	32.00	0.2	2,227	0.01%
2023/04/19	3	32.35	10	32.30	32.20	-7	2,226	-0.31%
2023/04/18	0	32.75	1	32.60	32.55	-1	2,229	-0.04%
2023/04/17	0	0.00	0.1	32.90	32.90	-0.1	2,239	0.00%
2023/04/14	0	0.00	3	32.75	32.70	-3	2,246	-0.13%
2023/04/13	0	0.00	0.4	32.67	32.60	-0.4	2,242	-0.02%
2023/04/12	0.3	32.25	0	0.00	32.30	0.3	2,242	0.01%
2023/04/11	0	0.00	0.5	32.37	32.35	-0.5	2,241	-0.02%
2023/04/10	1.6	32.55	0.1	32.63	32.40	1.4	2,240	0.06%
2023/04/07	1.1	32.13	3.2	32.13	32.20	-2	2,218	-0.09%
2023/04/06	10.2	31.70	0	31.50	31.65	10.2	2,199	0.46%
2023/03/31	0	30.75	0	0.00	31.05	0	2,197	0.00%
2023/03/30	10	30.80	0	0.00	30.80	10	2,339	0.43%
2023/03/28	2	30.95	0	31.25	31.00	2	2,381	0.08%
2023/03/27	0	31.35	3	31.60	31.50	-3	2,422	-0.12%
2023/03/23	6.1	31.59	0	31.95	30.90	6.1	2,457	0.25%
2023/03/22	5	32.55	0	0.00	32.55	5	2,390	0.21%
2023/03/21	3	32.95	2.2	33.05	33.10	0.8	2,383	0.03%
2023/03/20	0.2	33.29	2.5	33.19	33.10	-2.3	2,379	-0.10%
2023/03/17	2.5	33.20	27	33.35	33.40	-24.5	2,379	-1.03%
2023/03/16	3	33.05	0.1	33.15	33.05	3	2,365	0.13%
2023/03/15	0.1	33.60	0.5	33.74	33.15	-0.5	2,335	-0.02%
2023/03/14	6.5	32.69	3.1	33.40	33.35	3.4	2,310	0.15%
2023/03/13	17.1	33.08	0.1	33.40	33.40	17	2,270	0.75%
2023/03/10	3.1	33.81	4.2	34.41	33.75	-1.2	2,230	-0.05%
2023/03/09	26.2	34.31	8.4	34.16	34.30	17.8	2,144	0.83%
2023/03/08	3	33.35	5.4	33.98	33.55	-2.4	2,054	-0.12%
2023/03/07	0.4	33.60	4	32.85	33.85	-3.6	1,981	-0.18%
2023/03/06	5.4	31.86	3.6	31.86	31.95	1.8	1,855	0.10%
2023/03/03	2.3	31.62	2.9	31.78	32.10	-0.7	1,825	-0.04%
2023/03/02	2.3	30.96	7.1	31.54	31.25	-4.8	1,743	-0.28%
2023/03/01	24.1	30.08	1.5	29.99	29.85	22.5	1,635	1.38%
2023/02/24	2.5	29.93	5.5	29.70	30.00	-3	1,533	-0.19%
2023/02/23	2.5	29.20	0	28.80	28.85	2.5	1,399	0.18%
2023/02/22	0	27.70	0.1	27.75	27.80	-0.1	1,295	-0.01%
2023/02/21	0.1	27.25	0	0.00	27.55	0.1	1,271	0.01%
2023/02/17	1	27.00	0	0.00	26.95	1	1,270	0.08%
2023/02/16	3	27.10	0	0.00	27.10	3	1,288	0.23%
2023/02/15	0	0.00	0	27.05	27.05	0	1,307	0.00%
2023/02/14	0	27.05	0	0.00	27.15	0	1,315	0.00%
2023/02/07	0	0.00	0.1	27.02	26.95	-0.1	1,357	0.00%
2023/02/06	0.1	26.90	0.1	27.19	27.05	-0.1	1,362	0.00%
2023/02/03	0.1	27.45	0	0.00	27.20	0.1	1,364	0.01%
2023/02/02	0	0.00	3	26.80	27.30	-3	1,360	-0.22%
2023/02/01	0	0.00	4.2	26.80	26.80	-4.2	1,342	-0.31%
2023/01/31	4.2	26.47	0	0.00	26.45	4.2	1,334	0.31%
2023/01/17	0	0.00	0	26.25	26.15	0	1,315	0.00%
2023/01/16	0	25.85	0	0.00	26.00	0	1,310	0.00%
2023/01/13	5	26.00	0	0.00	25.95	5	1,311	0.38%
2022/12/28	10	26.45	2	26.30	26.35	8	1,351	0.59%
2022/12/26	1	26.75	0	26.90	26.70	1	1,371	0.07%
2022/12/23	0	0.00	0.3	27.13	27.25	-0.3	1,376	-0.02%
2022/12/22	1.3	27.66	3.2	27.70	27.60	-1.9	1,373	-0.14%
2022/12/21	0	26.91	0.3	27.10	27.00	-0.3	1,268	-0.02%
2022/12/20	0.5	26.84	0	0.00	26.50	0.5	1,255	0.04%
2022/12/19	13	26.79	0	27.25	26.65	13	1,267	1.03%
2022/12/16	0	26.95	5	26.90	27.30	-5	1,276	-0.39%
2022/12/15	0	26.53	0	26.90	26.90	0	1,252	0.00%
2022/12/14	0	26.15	0	0.00	26.30	0	1,301	0.00%
2022/12/13	1	26.55	1	26.75	26.65	0	1,301	0.00%
2022/12/12	0	0.00	0	26.65	26.35	0	1,320	0.00%
2022/12/09	0	26.45	0	26.40	26.65	0	1,336	0.00%
2022/12/08	1	25.90	4	26.27	26.25	-3	1,401	-0.21%
2022/12/07	0	25.70	0	0.00	25.65	0	1,414	0.00%
2022/12/02	3	26.50	3	26.70	26.50	0	1,430	0.00%
2022/12/01	0	26.65	0	0.00	26.70	0	1,458	0.00%
2022/11/30	0	0.00	0	26.35	26.45	0	1,440	0.00%
2022/11/29	0	26.15	0	0.00	26.25	0	1,441	0.00%
2022/11/28	3	26.00	8	26.19	26.00	-5	1,450	-0.34%
2022/11/25	0	25.80	0.3	25.78	25.80	-0.3	1,429	-0.02%
2022/11/24	0.3	25.35	0	25.25	25.50	0.3	1,415	0.02%
2022/11/23	0	25.10	0	0.00	25.20	0	1,417	0.00%
2022/11/17	0	0.00	0.1	25.72	25.60	-0.1	1,445	0.00%
2022/11/16	0.1	25.50	0	0.00	25.50	0.1	1,445	0.00%
2022/11/15	0	0.00	0.6	25.50	25.60	-0.6	1,442	-0.04%
2022/11/14	0	25.26	0	0.00	25.65	0	1,439	0.00%
2022/11/11	0.5	25.30	0	0.00	25.15	0.5	1,440	0.04%
2022/11/09	0	0.00	0.1	25.20	25.05	-0.1	1,430	-0.01%
2022/11/08	0.1	25.25	0	25.45	25.00	0.1	1,439	0.01%
2022/11/07	0	24.45	0	24.34	24.50	0	1,425	0.00%
2022/11/04	0	23.54	0.2	23.65	23.70	-0.2	1,435	-0.01%
2022/11/03	0.2	23.10	0	0.00	23.25	0.2	1,479	0.02%
2022/10/28	0	0.00	0.6	23.88	23.50	-0.6	1,476	-0.04%
2022/10/27	0.6	23.95	0.4	23.90	24.15	0.2	1,482	0.01%
2022/10/26	0.4	23.80	0	0.00	23.85	0.4	1,489	0.03%
2022/10/25	0	0.00	0.5	24.22	24.00	-0.5	1,496	-0.03%
2022/10/24	0.5	24.31	3	24.35	24.25	-2.5	1,513	-0.16%
2022/10/20	0	0.00	0	23.50	23.85	0	1,527	0.00%
2022/10/19	0	24.65	0.3	24.43	24.35	-0.3	1,518	-0.02%
2022/10/18	0	24.39	5	24.35	24.35	-5	1,532	-0.33%
2022/10/17	3.4	23.33	5.6	23.25	23.85	-2.3	1,563	-0.15%
2022/10/14	5.6	24.41	0	0.00	24.40	5.6	1,622	0.35%
2022/10/13	0	0.00	0	24.10	23.60	0	1,626	0.00%
2022/10/12	33	24.97	0	0.00	24.85	33	1,622	2.03%
2022/10/11	10	25.20	0	0.00	25.20	10	1,624	0.62%
2022/10/07	0	0.00	0.4	26.36	26.15	-0.4	1,626	-0.03%
2022/10/06	0.4	26.33	33.2	26.28	26.30	-32.7	1,638	-2.00%
2022/10/05	0.2	26.27	10.1	26.50	26.40	-9.9	1,662	-0.60%
2022/10/04	0.1	26.14	0.1	25.50	26.05	0	1,676	0.00%
2022/10/03	10.1	24.70	0	24.98	25.25	10.1	1,672	0.60%
2022/09/30	0	24.50	0.1	24.32	24.70	-0.1	1,681	-0.01%
2022/09/29	0.1	25.07	0	0.00	24.85	0.1	1,677	0.01%
2022/09/28	20	25.68	0	26.20	24.55	20	1,683	1.19%
2022/09/27	0	26.40	10	26.45	26.45	-10	1,662	-0.60%
2022/09/26	10	27.00	3.4	26.71	26.65	6.6	1,662	0.40%
2022/09/23	0.4	28.61	1.2	28.71	28.25	-0.8	1,662	-0.05%
2022/09/22	1.2	28.15	0.3	28.25	27.90	0.9	1,623	0.06%
2022/09/21	0.3	28.30	0.2	27.80	28.15	0.1	1,606	0.00%
2022/09/20	0.2	27.16	0	0.00	27.50	0.2	1,561	0.01%
2022/09/19	10	27.15	0.5	27.65	27.10	9.5	1,615	0.59%
2022/09/16	0.5	28.13	3.8	28.33	28.50	-3.2	1,617	-0.20%
2022/09/15	1.8	28.26	0.1	28.30	28.40	1.7	1,656	0.10%
2022/09/14	0.1	27.25	1	27.35	27.35	-0.9	1,641	-0.06%
2022/09/12	0	0.00	1	26.50	26.45	-1	1,712	-0.06%
2022/09/06	0	0.00	0	26.60	26.10	0	1,757	0.00%
2022/08/31	0	0.00	0.2	27.05	27.15	-0.2	1,827	-0.01%
2022/08/30	0.2	27.50	0	0.00	27.40	0.2	1,827	0.01%
2022/08/29	6	27.75	0	30.80	27.45	6	1,827	0.33%
2022/08/26	0	28.85	0.2	28.86	28.90	-0.2	1,844	-0.01%
2022/08/25	0.2	28.60	0	0.00	28.65	0.2	1,852	0.01%
2022/08/24	0	28.60	0	0.00	28.25	0	1,870	0.00%
2022/08/22	3	28.75	0.1	28.80	28.80	2.9	1,950	0.15%
2022/08/19	0.1	29.50	0.2	29.50	29.40	-0.1	1,985	0.00%
2022/08/18	0.2	29.69	0	0.00	29.65	0.2	2,087	0.01%
2022/08/17	0	0.00	0	29.60	29.40	0	2,142	0.00%
2022/08/16	1	29.45	0.4	29.65	29.20	0.7	2,214	0.03%
2022/08/15	5.4	29.68	5.5	29.12	29.70	-0.1	2,284	-0.01%
2022/08/12	0.5	29.37	0	0.00	29.60	0.5	2,290	0.02%
2022/08/11	0	0.00	5.7	29.11	29.05	-5.7	2,316	-0.24%
2022/08/10	0.6	28.98	0.8	28.79	29.10	-0.2	2,309	-0.01%
2022/08/09	0.8	27.75	0	0.00	27.80	0.8	2,289	0.03%
2022/08/08	0	0.00	0	27.80	27.55	0	2,319	0.00%
2022/08/05	0	27.40	0	0.00	27.80	0	2,339	0.00%
2022/08/04	0.1	27.20	0	0.00	27.20	0.1	2,390	0.00%
2022/08/02	0	0.00	15	28.00	28.05	-15	2,468	-0.61%
2022/08/01	0	0.00	0.2	28.41	28.65	-0.2	2,518	-0.01%
2022/07/29	0.2	28.95	0	0.00	28.75	0.2	2,563	0.01%
2022/07/28	0	0.00	1.3	28.72	28.55	-1.3	2,642	-0.05%
2022/07/27	0.1	28.72	3	28.80	28.75	-2.9	2,804	-0.10%
2022/07/26	0.2	28.15	0	0.00	28.30	0.2	2,891	0.01%
2022/07/25	0	0.00	0.5	28.35	28.30	-0.5	3,082	-0.02%
2022/07/22	1.5	28.53	6.1	28.49	28.55	-4.6	3,126	-0.15%
2022/07/21	0.1	27.91	0	0.00	28.00	0.1	3,129	0.00%
2022/07/20	5	27.55	0	27.59	27.40	5	3,133	0.16%
2022/07/19	0	27.00	0	0.00	27.20	0	3,201	0.00%
2022/07/13	0	0.00	3	27.95	27.95	-3	3,876	-0.08%
2022/07/12	8	27.44	0	0.00	27.20	8	3,878	0.21%
2022/07/11	3	28.60	0	0.00	28.85	3	3,917	0.08%
2022/07/07	5	27.60	0	0.00	28.30	5	3,943	0.13%
2022/07/06	0	0.00	10	28.22	28.05	-10	3,955	-0.25%
2022/07/05	2	28.55	0	0.00	28.25	2	4,013	0.05%
2022/07/04	0	0.00	20	27.39	27.50	-20	4,022	-0.50%
2022/06/30	4	29.14	1	28.95	28.80	3	4,026	0.07%
2022/06/29	0	0.00	0	30.45	30.05	0	4,032	0.00%
2022/06/28	0	30.80	0.1	30.55	30.95	-0.1	4,031	0.00%
2022/06/27	0.1	30.45	3	30.50	31.15	-2.9	4,038	-0.07%
2022/06/24	0	28.95	5	29.02	29.05	-5	4,014	-0.12%
2022/06/23	8.1	27.76	6	28.18	28.25	2.1	3,997	0.05%
2022/06/22	6	28.85	1	28.66	28.65	5	3,961	0.13%
2022/06/21	3	29.50	3	30.25	30.10	0	3,916	0.00%
2022/06/20	10	30.81	4	30.81	29.50	6	3,901	0.15%
2022/06/17	1	32.70	5	32.89	32.60	-4	3,838	-0.10%
2022/06/16	4	33.85	5	33.57	33.30	-1	3,810	-0.03%
2022/06/15	1	34.50	2	34.20	34.00	-1	3,793	-0.03%
2022/06/13	3	35.55	0	0.00	34.95	3	3,855	0.08%
2022/06/10	11	36.17	0	0.00	36.35	11	4,016	0.27%
2022/06/09	3	36.85	1.3	36.85	36.80	1.7	4,105	0.04%
2022/06/08	0.3	37.35	0.2	37.60	37.35	0.1	4,189	0.00%
2022/06/07	0	0.00	26.1	37.12	37.35	-26.1	4,563	-0.57%
2022/06/06	4.3	37.80	20.2	37.71	37.15	-15.9	4,673	-0.34%
2022/06/02	0.7	37.30	0.2	37.45	37.35	0.5	4,711	0.01%
2022/06/01	1.7	37.36	20	37.51	37.30	-18.3	4,814	-0.38%
2022/05/31	10	37.15	2	37.35	37.15	8	4,948	0.16%
2022/05/30	13.5	37.82	2.6	37.75	37.85	10.8	5,023	0.22%
2022/05/27	1.4	37.62	0.6	37.50	37.75	0.8	5,214	0.02%
2022/05/26	41.4	37.68	17	37.79	37.80	24.4	5,552	0.44%
2022/05/25	1.9	36.59	9.1	36.78	36.90	-7.2	5,826	-0.12%
2022/05/24	3.8	36.09	0.9	35.96	36.15	2.8	5,823	0.05%
2022/05/23	2.4	35.62	28	35.60	35.70	-25.6	5,800	-0.44%
2022/05/19	11	33.57	0	34.00	33.85	11	5,912	0.19%
2022/05/18	5	34.50	1	35.00	34.65	4	5,928	0.07%
2022/05/17	13	34.45	0	0.00	34.45	13	5,920	0.22%
2022/05/16	4	34.74	6.2	34.82	35.15	-2.2	5,894	-0.04%
2022/05/13	14.2	35.30	0.1	35.93	35.20	14.1	5,874	0.24%
2022/05/12	11.1	35.46	16.1	36.78	35.00	-5	5,865	-0.08%
2022/05/11	12	36.05	0.7	36.31	36.05	11.3	5,827	0.19%
2022/05/10	1.7	36.56	0.6	36.72	36.45	1.1	5,829	0.02%
2022/05/09	2.6	37.15	0	37.80	36.40	2.6	5,782	0.04%
2022/05/06	24.1	37.82	1.2	37.72	37.80	22.9	5,754	0.40%
2022/05/05	10.2	38.15	1.7	38.36	38.15	8.5	5,736	0.15%
2022/05/04	21.7	37.96	8	37.90	37.95	13.7	5,665	0.24%
2022/05/03	7	36.69	6.7	36.67	36.95	0.3	5,519	0.01%
2022/04/29	17.7	37.98	23.9	38.06	37.75	-6.2	5,440	-0.11%
2022/04/28	2.9	36.03	0.2	36.10	36.20	2.7	5,269	0.05%
2022/04/27	3.2	35.17	13	35.91	35.45	-9.8	5,215	-0.19%
2022/04/26	6	36.90	0.1	37.15	36.05	5.9	5,199	0.11%
2022/04/25	27.1	36.36	13.4	36.29	36.40	13.6	5,137	0.27%
2022/04/22	2.4	38.53	1.5	38.60	38.70	0.9	5,069	0.02%
2022/04/21	27.3	38.66	21	38.86	39.00	6.3	4,998	0.13%
2022/04/20	27.2	38.79	23.9	38.45	38.40	3.4	4,826	0.07%
2022/04/19	0.9	36.95	11	37.07	36.85	-10.1	4,454	-0.23%
2022/04/18	8	36.09	1.8	36.15	35.75	6.2	4,411	0.14%
2022/04/15	11.8	37.66	25.1	37.28	37.05	-13.3	4,384	-0.30%
2022/04/14	0.9	37.10	0.6	37.07	36.85	0.3	4,347	0.01%
2022/04/13	1.9	36.77	6	36.63	36.75	-4.1	4,339	-0.10%
2022/04/12	3	35.65	0	0.00	35.70	3	4,323	0.07%
2022/04/11	27	37.41	24.8	36.78	36.55	2.2	4,313	0.05%
2022/04/08	0.8	36.28	7	36.44	36.65	-6.2	4,272	-0.15%
2022/04/07	3	35.45	0	36.88	35.20	3	4,266	0.07%
2022/04/06	0	36.80	1.4	36.90	36.85	-1.4	4,259	-0.03%
2022/04/01	0.4	36.41	3.3	36.59	36.80	-2.8	4,250	-0.07%
2022/03/31	0	36.15	3.6	36.33	36.20	-3.6	4,237	-0.09%
2022/03/30	0.6	36.18	0.1	35.86	36.15	0.5	4,257	0.01%
2022/03/29	0.1	36.20	0	0.00	35.95	0.1	4,255	0.00%
2022/03/28	0	0.00	1	35.00	35.50	-1	4,244	-0.02%
2022/03/25	15.1	34.83	0.3	35.14	34.85	14.7	4,305	0.34%
2022/03/24	0.3	35.69	0	0.00	35.65	0.3	4,309	0.01%
2022/03/23	0	0.00	1	35.85	35.55	-1	4,386	-0.02%
2022/03/22	3	35.80	0	0.00	35.55	3	4,418	0.07%
2022/03/21	0	0.00	0.2	36.03	35.95	-0.2	4,460	0.00%
2022/03/18	0.2	35.63	0.2	35.72	36.05	0	4,515	0.00%
2022/03/17	1.2	36.01	0	0.00	36.05	1.2	4,523	0.03%
2022/03/16	5.1	35.72	0.1	36.50	35.30	5	4,524	0.11%
2022/03/15	6.2	36.85	3.3	36.33	36.15	2.9	4,513	0.06%
2022/03/14	23.3	37.16	5.4	37.97	37.10	17.9	4,523	0.40%
2022/03/11	5.4	37.14	7.3	37.38	37.10	-1.9	4,531	-0.04%
2022/03/10	17.3	38.02	27.4	37.82	37.25	-10.1	4,535	-0.22%
2022/03/09	10.5	35.68	13	35.69	35.95	-2.5	4,249	-0.06%
2022/03/08	4	34.14	1.2	33.93	33.60	2.8	4,286	0.06%
2022/03/07	7.2	35.90	1	36.90	35.55	6.2	4,270	0.15%
2022/03/04	6	38.03	1	37.95	37.35	5	4,258	0.12%
2022/03/03	5	37.10	0	0.00	37.10	5	4,153	0.12%
2022/03/02	21	37.49	18	37.51	37.05	3	4,109	0.07%
2022/03/01	228	37.25	234	37.25	37.00	-6	3,904	-0.15%	大買/大賣/
2022/02/25	18	37.26	13	37.58	37.70	5	3,571	0.14%
2022/02/24	0	0.00	2.8	35.50	34.30	-2.8	3,230	-0.09%
2022/02/23	8.9	35.62	6.1	35.75	35.50	2.8	3,257	0.09%
2022/02/22	12	35.10	2	35.20	34.60	10	3,247	0.31%
2022/02/21	14	36.67	1.5	36.79	35.55	12.5	3,245	0.38%
2022/02/18	1.5	35.07	0.1	34.90	35.50	1.4	3,135	0.04%
2022/02/17	0.1	34.60	1.5	34.54	34.20	-1.3	3,164	-0.04%
2022/02/16	1.5	34.49	0	0.00	34.40	1.5	3,221	0.05%
2022/02/14	0	0.00	0	34.87	34.50	0	3,446	0.00%
2022/02/11	0	35.55	26.1	35.20	35.10	-26.1	3,654	-0.71%
2022/02/10	0.1	35.16	1.2	35.22	35.25	-1.1	3,859	-0.03%
2022/02/09	2.2	34.98	5.5	34.92	35.00	-3.3	3,916	-0.08%
2022/02/08	1.4	34.18	1.3	34.22	34.55	0.1	3,933	0.00%
2022/02/07	0.4	33.45	3.3	33.49	33.75	-2.9	3,988	-0.07%
2022/01/26	0.5	31.44	16.2	31.66	31.60	-15.7	4,162	-0.38%
2022/01/25	3	31.30	2.5	31.33	31.00	0.5	4,236	0.01%
2022/01/24	3.5	31.62	4	32.06	32.30	-0.5	4,257	-0.01%
2022/01/21	4	32.71	1	32.45	32.40	3	4,301	0.07%
2022/01/19	3	33.45	0	0.00	33.30	3	4,359	0.07%
2022/01/17	3	33.85	1	34.10	34.35	2	4,438	0.05%
2022/01/14	0	34.00	20.1	34.07	34.10	-20.1	4,507	-0.45%
2022/01/13	0.1	34.69	0	0.00	34.45	0.1	4,575	0.00%
2022/01/12	0	0.00	0.6	34.95	34.60	-0.6	4,620	-0.01%
2022/01/11	3.6	35.78	0	0.00	35.00	3.6	4,653	0.08%
2022/01/10	0	0.00	0	35.70	35.40	0	4,749	0.00%
2022/01/07	3	36.29	0.1	36.57	35.55	3	4,793	0.06%
2022/01/06	3.1	36.55	8.5	36.56	36.40	-5.4	4,895	-0.11%
2022/01/04	0.5	36.82	0	0.00	36.85	0.5	5,069	0.01%
2022/01/03	6	36.75	0	0.00	36.70	6	5,349	0.11%
2021/12/30	0	0.00	0.2	37.42	37.15	-0.2	5,541	0.00%
2021/12/29	0.2	37.55	0	0.00	37.30	0.2	5,627	0.00%
2021/12/28	1	37.70	2	37.60	37.40	-1	5,745	-0.02%
2021/12/27	0	37.35	1.7	37.22	37.05	-1.7	5,991	-0.03%
2021/12/24	0.7	37.25	1	37.95	37.25	-0.3	6,528	0.00%
2021/12/23	0	0.00	0	38.05	37.55	0	6,656	0.00%
2021/12/22	1	38.01	0.6	38.18	38.05	0.5	6,735	0.01%
2021/12/21	0.6	38.50	3.7	38.46	38.30	-3.2	6,770	-0.05%
2021/12/20	4.7	37.58	1.4	37.85	37.60	3.4	6,739	0.05%
2021/12/17	6.4	38.24	8.3	38.71	38.00	-2	6,768	-0.03%
2021/12/16	5.1	37.78	2.9	37.78	37.70	2.2	6,719	0.03%
2021/12/15	4.9	37.18	3.8	37.39	38.10	1.1	6,734	0.02%
2021/12/14	3.8	37.46	3.3	37.20	36.85	0.6	6,737	0.01%
2021/12/13	3.3	38.38	0.2	37.97	38.25	3.1	6,729	0.05%
2021/12/10	0.2	38.05	5.5	38.50	38.00	-5.3	6,800	-0.08%
2021/12/09	1.5	39.00	28.9	38.50	38.95	-27.4	6,843	-0.40%
2021/12/08	11.9	39.41	13.8	39.36	39.40	-1.9	6,923	-0.03%
2021/12/07	0.3	38.69	7.1	38.78	38.85	-6.8	6,797	-0.10%
2021/12/06	3.5	38.47	8	38.45	38.35	-4.5	6,772	-0.07%
2021/12/03	8	37.64	4.3	37.69	37.10	3.7	6,759	0.05%
2021/12/02	77.3	38.62	7.5	38.36	38.05	69.9	6,874	1.02%
2021/12/01	3.5	36.81	4	37.54	37.75	-0.5	6,846	-0.01%
2021/11/30	1	37.20	11	37.35	37.80	-10	6,976	-0.14%
2021/11/29	3	36.13	33	36.09	35.85	-30	7,112	-0.42%
2021/11/26	7.4	36.31	0	36.30	35.85	7.4	7,262	0.10%
2021/11/25	0	0.00	2.5	37.68	37.60	-2.5	7,363	-0.03%
2021/11/24	2.3	37.27	6	37.43	37.30	-3.7	7,560	-0.05%
2021/11/23	2	36.83	0	0.00	36.45	2	7,707	0.03%
2021/11/22	2	37.40	8	37.03	37.25	-6	7,920	-0.08%
2021/11/19	4	35.74	0	0.00	35.65	4	8,291	0.05%
2021/11/18	1	36.50	1	36.65	36.60	0	9,527	0.00%
2021/11/17	11.5	36.44	3	36.35	36.35	8.5	10,128	0.08%
2021/11/16	5	37.39	10	37.65	37.35	-5	11,082	-0.05%
2021/11/15	10	36.63	0	0.00	36.25	10	12,804	0.08%
2021/11/12	12	37.53	0	0.00	37.20	12	13,189	0.09%
2021/11/11	13	38.65	0	0.00	37.60	13	13,202	0.10%
2021/11/10	21	38.39	4.4	38.58	38.60	16.6	13,197	0.13%
2021/11/09	4	37.71	7	37.79	37.70	-3	13,187	-0.02%
2021/11/04	14	36.31	10	36.05	35.70	4	13,196	0.03%
2021/11/03	24	36.63	21	36.64	36.30	3	13,227	0.02%
2021/11/02	1.4	35.91	2	36.30	35.75	-0.6	13,285	0.00%
2021/11/01	0	0.00	3	35.37	35.10	-3	13,263	-0.02%
2021/10/29	0	0.00	1	35.50	35.05	-1	13,282	-0.01%
2021/10/28	1	34.60	1	35.10	34.60	0	13,357	0.00%
2021/10/27	0	0.00	2	35.00	34.80	-2	13,479	-0.01%
2021/10/26	2	35.20	0	0.00	35.55	2	13,721	0.01%
2021/10/25	3	36.05	2	35.95	36.10	1	14,064	0.01%
2021/10/22	2	35.05	11	35.69	35.10	-9	14,253	-0.06%
2021/10/20	2	36.30	1	37.30	36.15	1	14,514	0.01%
2021/10/18	2	35.00	4	35.75	36.55	-2	14,926	-0.01%
2021/10/15	1	36.85	1	37.55	37.55	0	15,193	0.00%
2021/10/14	2	36.35	2	36.78	37.10	0	15,365	0.00%
2021/10/13	1	36.75	4	36.91	36.60	-3	15,527	-0.02%
2021/10/12	1	36.95	0	0.00	37.10	1	16,527	0.01%
2021/10/08	0	0.00	1	41.05	40.20	-1	17,224	-0.01%
2021/10/07	1	40.05	11	40.12	40.95	-10	17,533	-0.06%
2021/10/06	1	38.15	20	37.80	37.25	-19	17,915	-0.11%
2021/10/05	2	38.78	1	38.70	39.45	1	18,252	0.01%
2021/10/04	2	39.35	11	41.25	38.85	-9	18,607	-0.05%
2021/09/30	47	44.78	3	45.40	44.80	44	19,679	0.22%
2021/09/29	3	44.02	24	43.03	42.60	-21	20,483	-0.10%
2021/09/28	0	0.00	40	43.03	43.15	-40	21,363	-0.19%
2021/09/27	1	44.90	0	0.00	44.70	1	23,276	0.00%
2021/09/17	0.3	45.35	0	0.00	45.05	0.3	29,307	0.00%
2021/09/16	2	45.58	5	45.45	44.75	-3	30,352	-0.01%
2021/09/15	1	45.25	13	45.47	45.65	-12	31,814	-0.04%
2021/09/14	0	0.00	7	45.66	44.75	-7	32,592	-0.02%
2021/09/10	1	45.95	2	45.55	45.75	-1	34,972	0.00%
2021/09/09	2	45.05	72	45.29	45.10	-70	35,510	-0.20%
2021/09/08	10	45.65	12	46.42	46.40	-2	36,297	-0.01%
2021/09/07	2	46.55	7	47.33	45.80	-5	37,140	-0.01%
2021/09/06	5	45.05	15	45.79	45.05	-10	37,787	-0.03%
2021/09/03	4.2	47.03	2	47.65	47.40	2.2	38,385	0.01%
2021/09/02	6	48.37	11	48.09	48.70	-5	38,491	-0.01%
2021/09/01	3	47.85	14	47.67	47.45	-11	39,147	-0.03%
2021/08/31	22	50.88	15	50.63	50.10	7	39,133	0.02%
2021/08/30	8.1	51.39	32	52.67	51.40	-24	39,309	-0.06%
2021/08/27	16	51.64	37	51.58	50.90	-21	39,498	-0.05%
2021/08/26	13	53.24	50	53.96	53.30	-37	40,366	-0.09%
2021/08/25	25	52.93	52	53.75	54.00	-27	40,832	-0.07%
2021/08/24	132.1	54.82	66.2	55.22	53.50	65.9	40,500	0.16%	大買/
2021/08/23	57	52.50	49	51.97	52.90	8	39,337	0.02%
2021/08/20	57.1	48.51	30	48.87	48.10	27.1	38,826	0.07%
2021/08/19	185	50.28	203	50.53	49.25	-18	37,905	-0.05%	大買/大賣/
2021/08/18	12	46.05	12	46.67	47.85	0	36,185	0.00%
2021/08/17	0	0.00	1	44.50	43.50	-1	35,898	0.00%
2021/08/16	6	44.53	0	0.00	43.35	6	36,036	0.02%
2021/08/13	8	45.16	9	45.33	44.80	-1	36,035	0.00%
2021/08/12	2	45.20	3	44.48	45.25	-1	35,960	0.00%
2021/08/11	11	43.45	21	41.92	43.15	-10	36,021	-0.03%
2021/08/10	2	45.95	2	44.25	44.25	0	36,403	0.00%
2021/08/09	9	45.71	1	45.00	45.00	8	36,597	0.02%
2021/08/06	17	46.28	14	46.20	45.70	3	36,906	0.01%
2021/08/05	2	45.40	3	44.10	44.10	-1	36,977	0.00%
2021/08/04	2	45.55	3	45.58	45.45	-1	37,239	0.00%
2021/08/03	2	46.00	1	45.37	45.35	1	37,965	0.00%
2021/08/02	11	45.10	5	44.69	45.60	6	38,908	0.02%
2021/07/30	12	47.05	15	45.82	44.50	-3	39,585	-0.01%
2021/07/29	29	46.43	21	46.11	47.95	8	40,372	0.02%
2021/07/28	26	44.66	17	45.53	44.35	9	40,923	0.02%
2021/07/27	10	47.65	2	48.00	44.60	8	42,247	0.02%
2021/07/26	25	49.19	19	49.83	48.00	6	42,885	0.01%
2021/07/23	19	50.96	15	50.59	50.00	4	43,277	0.01%
2021/07/22	0	0.00	5	49.10	48.70	-5	43,697	-0.01%
2021/07/21	38	51.30	10	49.90	50.00	28	44,865	0.06%
2021/07/20	10.1	54.30	11	53.54	53.90	-0.9	44,736	0.00%
2021/07/19	1	56.70	6	56.55	56.40	-5	45,062	-0.01%
2021/07/16	133	60.22	39	59.32	57.00	94	45,618	0.21%	大買/
2021/07/15	25	57.95	17	58.41	59.50	8	45,165	0.02%
2021/07/14	23	57.20	26	55.88	54.10	-3	44,444	-0.01%
2021/07/13	11	61.57	45	59.88	57.90	-34	43,927	-0.08%
2021/07/12	21	63.33	11	65.14	61.70	10	43,658	0.02%
2021/07/09	12	64.18	51	63.53	63.00	-39	43,275	-0.09%
2021/07/08	27	66.09	30	67.87	66.40	-3	43,108	-0.01%
2021/07/07	27	68.20	19	68.37	66.50	8	42,533	0.02%
2021/07/06	67	69.09	133.4	70.20	66.90	-66.4	41,570	-0.16%	大賣/
2021/07/05	82.1	69.16	194	68.87	67.80	-111.9	40,676	-0.28%	大賣/鉅額交易
2021/07/02	135.1	74.60	176	73.91	73.80	-40.9	39,759	-0.10%	大買/大賣/
2021/07/01	227	69.83	189	70.72	71.90	38	37,866	0.10%	大買/大賣/
2021/06/30	206	63.21	391	62.50	65.50	-185	35,676	-0.52%	大買/大賣/鉅額交易
2021/06/29	247	62.32	81	61.54	59.60	166	34,377	0.48%	大買/鉅額交易
2021/06/28	163.2	61.92	141	62.86	62.00	22.2	33,307	0.07%	大買/大賣/
2021/06/25	30	59.15	69	59.12	58.10	-39	32,053	-0.12%
2021/06/24	171	58.54	118	58.91	57.70	53	31,133	0.17%	大買/大賣/
2021/06/23	39	56.93	21	56.11	55.90	18	29,731	0.06%
2021/06/22	145	61.28	83	61.87	62.10	62	28,969	0.21%	大買/
2021/06/21	66	56.97	13	57.26	57.30	53	26,873	0.20%
2021/06/18	7	49.75	44	50.07	52.10	-37	26,952	-0.14%
2021/06/17	90	47.37	53	47.28	47.40	37	26,789	0.14%
2021/06/16	14	46.61	23	46.01	44.85	-9	26,399	-0.03%
2021/06/15	27	45.91	25	45.93	46.50	2	25,661	0.01%
2021/06/11	29	44.16	12	43.84	43.75	17	24,840	0.07%
2021/06/10	8	42.26	1	41.50	42.05	7	24,204	0.03%
2021/06/09	11	43.99	35	44.01	42.75	-24	24,087	-0.10%
2021/06/08	1	41.75	8	43.60	43.60	-7	23,307	-0.03%
2021/06/07	17	42.24	7	39.64	39.65	10	23,151	0.04%
2021/06/04	32	45.62	31	44.87	42.60	1	22,848	0.00%
2021/06/03	155	47.40	144	46.19	46.00	11	22,487	0.05%	大買/大賣/
2021/06/02	24	45.58	46	45.36	46.20	-22	21,492	-0.10%
2021/06/01	11	40.28	6	41.05	42.00	5	20,843	0.02%
2021/05/31	1	39.50	1	39.05	38.20	0	20,722	0.00%
2021/05/28	1	36.40	11	37.07	38.40	-10	20,617	-0.05%
2021/05/27	160	36.61	10	36.30	36.40	150	20,505	0.73%	大買/鉅額交易
2021/05/26	4	35.24	1	34.95	35.85	3	20,438	0.01%
2021/05/25	14	36.65	0	0.00	36.00	14	20,370	0.07%
2021/05/24	7	37.41	43.2	37.26	37.55	-36.2	20,229	-0.18%
2021/05/21	56.2	34.54	12	33.98	35.40	44.2	20,027	0.22%
2021/05/20	11	33.12	17	33.79	32.20	-6	19,942	-0.03%
2021/05/19	5	33.71	2	34.15	35.00	3	19,994	0.02%
2021/05/18	25	30.53	11	32.75	33.00	14	19,882	0.07%
2021/05/17	3	30.55	8	30.27	30.00	-5	19,380	-0.03%
2021/05/14	30	34.06	65	34.86	33.30	-35	19,113	-0.18%
2021/05/13	19	37.38	37	37.02	37.00	-18	18,689	-0.10%
2021/05/12	21	41.55	1	42.35	41.10	20	18,363	0.11%
2021/05/11	46	48.07	13	47.80	45.65	33	18,059	0.18%
2021/05/10	64	51.26	87	51.74	50.70	-23	17,286	-0.13%
2021/05/07	73	47.95	25	47.72	48.65	48	16,230	0.30%
2021/05/06	55	48.47	58	47.79	48.70	-3	15,395	-0.02%
2021/05/05	3	44.63	64	45.41	46.85	-61	14,341	-0.43%
2021/05/04	69	45.38	80	45.44	42.60	-11	13,422	-0.08%
2021/05/03	11	45.56	24	46.08	46.35	-13	11,865	-0.11%
2021/04/29	32	40.82	29	41.19	42.15	3	10,976	0.03%
2021/04/28	32	41.53	68.9	40.81	40.45	-36.9	10,444	-0.35%
2021/04/27	14	41.40	19	42.02	41.15	-5	9,815	-0.05%
2021/04/26	12	36.68	6	38.35	38.35	6	8,392	0.07%
2021/04/23	6	35.03	1	36.10	34.90	5	8,181	0.06%
2021/04/22	69	38.80	67	38.13	37.70	2	7,717	0.03%
2021/04/21	5	36.47	566	36.54	36.55	-561	6,984	-8.03%	大賣/鉅額交易
2021/04/20	40	33.25	0	0.00	33.25	40	6,430	0.62%
2021/04/19	2	30.25	1	30.25	30.25	1	6,433	0.02%
2021/04/16	57	26.23	8	27.35	27.50	49	6,441	0.76%
2021/04/14	10	25.05	3	25.28	25.10	7	6,147	0.11%
2021/04/13	0	0.00	160	24.74	25.00	-160	5,884	-2.72%	大賣/鉅額交易
2021/04/12	328	24.47	3	24.50	24.45	325	5,737	5.66%	大買/鉅額交易
2021/04/07	1	24.30	5	24.08	24.15	-4	5,875	-0.07%
2021/04/06	0	0.00	1	24.55	23.95	-1	6,068	-0.02%
2021/04/01	9	23.72	0	0.00	23.70	9	6,187	0.15%
2021/03/31	13	24.27	0	0.00	24.00	13	6,138	0.21%
2021/03/30	1	23.85	4	24.00	24.15	-3	6,039	-0.05%
2021/03/29	74	24.30	1	24.50	24.50	73	6,021	1.21%
2021/03/26	0	0.00	1	23.55	23.30	-1	6,007	-0.02%
2021/03/25	0	0.00	3	22.90	22.80	-3	6,218	-0.05%
2021/03/24	50	24.05	0	0.00	23.75	50	6,263	0.80%
2021/03/23	213	24.25	16	24.13	23.95	197	6,132	3.21%	大買/鉅額交易
2021/03/22	17	24.53	35	24.96	25.40	-18	5,703	-0.32%
2021/03/19	120	23.35	427	23.02	23.10	-307	5,313	-5.78%	大買/大賣/鉅額交易
2021/03/18	457	22.18	468	21.66	22.10	-11	4,872	-0.23%	大買/大賣/
2021/03/17	5	21.10	25	21.05	21.05	-20	4,723	-0.42%
2021/03/15	308	21.24	3	21.35	21.60	305	4,931	6.18%	大買/鉅額交易
2021/03/12	0	0.00	4	20.53	20.65	-4	4,930	-0.08%
2021/03/11	4	20.15	100	20.07	20.10	-96	4,846	-1.98%
2021/03/10	8	20.03	0	0.00	20.15	8	4,855	0.16%
2021/03/09	50	20.18	65	20.35	20.45	-15	4,957	-0.30%
2021/03/08	4	20.08	1	20.10	19.95	3	4,910	0.06%
2021/03/05	16	19.92	1	20.30	19.85	15	4,905	0.31%
2021/03/04	0	0.00	4	19.86	19.95	-4	4,901	-0.08%
2021/03/03	0	0.00	3	20.12	20.00	-3	5,120	-0.06%
2021/03/02	4	19.78	0	0.00	19.60	4	5,357	0.07%
2021/02/23	210	20.40	2	20.58	20.35	208	5,333	3.90%	大買/鉅額交易
2021/02/22	0	0.00	1	20.75	20.45	-1	5,318	-0.02%
2021/02/19	10	20.85	12	20.50	20.35	-2	5,282	-0.04%
2021/02/18	1	19.15	13	19.27	19.90	-12	5,096	-0.24%
2021/02/17	0	0.00	5	18.08	18.10	-5	5,018	-0.10%
2021/02/05	9	17.61	0	0.00	17.65	9	5,041	0.18%
2021/02/03	13	17.92	0	0.00	17.85	13	5,071	0.26%
2021/02/02	0	0.00	6	17.98	18.20	-6	5,077	-0.12%
2021/02/01	6	17.60	1	17.50	17.60	5	5,050	0.10%
2021/01/28	1	18.20	0	0.00	18.20	1	5,008	0.02%
2021/01/27	2	18.50	0	0.00	18.50	2	4,994	0.04%
2021/01/26	1	18.40	0	0.00	18.50	1	4,975	0.02%
2021/01/25	13	18.85	3	19.28	18.75	10	4,949	0.20%
2021/01/22	4	18.58	2	18.90	18.90	2	4,923	0.04%
2021/01/21	11	18.80	3	19.10	18.60	8	4,903	0.16%
2021/01/20	6	18.80	0	0.00	18.55	6	4,879	0.12%
2021/01/19	4	19.28	0	0.00	19.30	4	4,835	0.08%
2021/01/18	0	0.00	1	19.55	19.70	-1	4,820	-0.02%
2021/01/15	4	19.98	0	0.00	20.10	4	4,777	0.08%
2021/01/14	2	21.20	1	21.65	21.05	1	4,714	0.02%
2021/01/13	0	0.00	2	21.30	20.70	-2	4,597	-0.04%
2021/01/12	3	20.73	11	21.13	20.55	-8	4,503	-0.18%
2021/01/11	5	21.57	16	21.46	21.40	-11	4,403	-0.25%
2021/01/08	2	20.05	6	20.54	20.65	-4	4,303	-0.09%
2021/01/07	5	20.09	0	0.00	20.10	5	4,264	0.12%
2021/01/06	1	20.75	2	21.60	20.75	-1	4,187	-0.02%
2021/01/05	3	22.03	0	0.00	21.60	3	4,125	0.07%
2021/01/04	13	22.35	11	22.10	22.15	2	4,051	0.05%
2020/12/31	4	21.03	2	21.20	21.10	2	3,746	0.05%
2020/12/29	10	22.15	8	22.54	21.25	2	3,641	0.05%
2020/12/28	32	21.43	30	21.73	21.70	2	3,379	0.06%
2020/12/25	4	20.30	2	20.53	20.40	2	3,150	0.06%
2020/12/24	6	19.93	1	20.25	19.95	5	3,096	0.16%
2020/12/23	3	19.90	3	20.15	20.15	0	3,071	0.00%
2020/12/22	6	20.43	4	20.54	20.40	2	3,005	0.07%
2020/12/21	14	21.85	9	21.60	21.65	5	2,836	0.18%
2020/12/18	9	20.56	22	20.68	20.80	-13	2,502	-0.52%
2020/12/17	0	0.00	3	19.80	19.80	-3	2,334	-0.13%
2020/12/16	1	19.60	3	19.97	19.80	-2	2,315	-0.09%
2020/12/15	4	20.13	2	20.50	19.75	2	2,281	0.09%
2020/12/14	0	0.00	3	19.98	19.90	-3	2,219	-0.14%
2020/12/11	2	19.30	0	0.00	19.50	2	2,175	0.09%
2020/12/10	7	20.11	0	0.00	20.20	7	2,117	0.33%
2020/12/09	10	20.70	15	20.87	20.75	-5	2,056	-0.24%
2020/12/08	0	0.00	6	19.76	19.75	-6	1,788	-0.34%
2020/12/04	10	19.31	0	0.00	19.20	10	1,589	0.63%
2020/12/03	5	19.91	14	19.80	19.70	-9	1,583	-0.57%
2020/12/02	0	0.00	7	19.21	19.20	-7	1,488	-0.47%
2020/12/01	6	19.08	0	0.00	19.00	6	1,470	0.41%
2020/11/30	4	19.75	6	20.07	19.75	-2	1,407	-0.14%
2020/11/27	1	19.65	11	19.99	19.80	-10	1,337	-0.75%
2020/11/26	30	19.25	33	19.23	19.65	-3	1,113	-0.27%
2020/11/25	0	0.00	5	17.89	17.90	-5	881	-0.57%
2020/11/24	0	0.00	2	17.65	17.65	-2	850	-0.24%
2020/11/23	0	0.00	4	17.80	17.55	-4	850	-0.47%
2020/11/18	0	0.00	15	17.37	17.50	-15	842	-1.78%
2020/11/17	4	17.05	0	0.00	17.15	4	816	0.49%
2020/11/16	7	16.99	34	17.08	17.15	-27	822	-3.28%
2020/11/13	4	17.05	0	0.00	17.05	4	836	0.48%
2020/11/12	0	0.00	10	17.30	17.40	-10	810	-1.23%
2020/11/11	4	16.80	6	17.13	17.20	-2	815	-0.25%
2020/11/10	4	16.85	3	17.23	16.85	1	816	0.12%
2020/11/09	0	0.00	2	16.88	16.85	-2	799	-0.25%
2020/11/06	4	16.55	0	0.00	16.60	4	802	0.50%
2020/11/05	8	16.58	7	16.60	16.65	1	803	0.12%
2020/11/04	2	16.55	0	0.00	16.70	2	811	0.25%
2020/11/03	6	16.63	0	0.00	16.65	6	806	0.74%
2020/11/02	2	16.65	0	0.00	16.65	2	807	0.25%
2020/10/30	2	16.60	2	16.80	16.70	0	805	0.00%
2020/10/29	4	16.80	0	0.00	16.95	4	800	0.50%
2020/10/28	2	16.85	2	17.05	17.00	0	795	0.00%
2020/10/27	2	17.00	30	17.15	17.00	-28	790	-3.54%
2020/10/26	0	0.00	2	17.45	17.25	-2	780	-0.26%
2020/10/23	4	17.00	0	0.00	17.15	4	766	0.52%
2020/10/22	0	0.00	14	17.05	17.40	-14	762	-1.84%
2020/10/19	30	16.60	0	0.00	16.50	30	745	4.03%
2020/10/15	4	16.50	0	0.00	16.50	4	758	0.53%
2020/10/14	2	16.65	0	0.00	16.65	2	763	0.26%
2020/10/13	12	16.63	0	0.00	16.75	12	762	1.57%
2020/10/12	2	16.65	0	0.00	16.75	2	764	0.26%
2020/10/08	4	17.08	0	0.00	17.05	4	765	0.52%
2020/10/06	0	0.00	1	17.50	17.30	-1	763	-0.13%
2020/10/05	0	0.00	6	17.23	17.35	-6	767	-0.78%
2020/09/30	0	0.00	8	16.90	16.90	-8	764	-1.05%
2020/09/29	0	0.00	2	16.90	16.80	-2	767	-0.26%
2020/09/28	0	0.00	9	16.94	17.05	-9	769	-1.17%
2020/09/25	0	0.00	4	16.35	16.35	-4	774	-0.52%
2020/09/23	5	16.50	15	16.65	16.55	-10	788	-1.27%
2020/09/22	2	16.75	0	0.00	16.75	2	787	0.25%
2020/09/21	0	0.00	4	16.98	16.95	-4	785	-0.51%
2020/09/17	1	16.80	0	0.00	16.80	1	790	0.13%
2020/09/16	4	16.80	0	0.00	16.80	4	794	0.50%
2020/09/11	6	16.77	0	0.00	16.75	6	826	0.73%
2020/09/10	8	16.96	0	0.00	16.90	8	817	0.98%
2020/09/08	10	17.10	0	0.00	17.10	10	804	1.24%
2020/09/07	22	17.37	18	17.66	17.65	4	778	0.51%
2020/09/04	0	0.00	2	17.10	17.00	-2	743	-0.27%
2020/09/02	15	17.12	0	0.00	17.15	15	740	2.02%
2020/09/01	1	17.20	1	17.75	17.20	0	751	0.00%
2020/08/31	0	0.00	30	17.46	17.40	-30	761	-3.94%
2020/08/28	4	16.83	0	0.00	16.85	4	744	0.54%
2020/08/27	9	17.09	0	0.00	17.00	9	752	1.20%
2020/08/26	20	17.65	1	17.60	17.40	19	742	2.56%
2020/08/25	0	0.00	2	16.95	16.95	-2	699	-0.29%
2020/08/21	1	16.35	3	16.65	16.65	-2	694	-0.29%
2020/08/20	8	16.38	2	17.15	16.35	6	690	0.87%
2020/08/19	5	17.25	6	17.30	17.05	-1	676	-0.15%
2020/08/18	0	0.00	3	17.02	16.95	-3	651	-0.46%
2020/08/17	30	17.18	5	17.36	17.05	25	644	3.88%
2020/08/13	0	0.00	2	16.40	16.20	-2	586	-0.34%
2020/08/12	0	0.00	7	16.21	16.15	-7	584	-1.20%
2020/08/11	3	15.95	2	16.23	16.00	1	576	0.17%
2020/08/10	0	0.00	5	16.02	16.15	-5	574	-0.87%
2020/08/06	4	15.70	0	0.00	15.80	4	582	0.69%
2020/08/04	2	15.45	0	0.00	15.45	2	601	0.33%
2020/07/31	0	0.00	1	15.40	15.60	-1	608	-0.16%
2020/07/28	1	15.20	0	0.00	15.20	1	633	0.16%
2020/07/23	4	15.68	0	0.00	15.70	4	651	0.61%
2020/07/20	0	0.00	2	16.05	16.00	-2	641	-0.31%
2020/07/15	2	15.85	0	0.00	15.90	2	665	0.30%
2020/07/14	0	0.00	5	16.00	15.90	-5	666	-0.75%
2020/07/10	4	16.00	0	0.00	16.05	4	676	0.59%
2020/07/09	12	16.33	0	0.00	16.25	12	667	1.80%
2020/07/07	5	16.40	0	0.00	16.45	5	664	0.75%
2020/07/03	10	17.00	2	17.05	17.00	8	653	1.22%
2020/07/02	0	0.00	2	16.95	17.00	-2	646	-0.31%
2020/07/01	0	0.00	6	16.80	16.80	-6	642	-0.93%
2020/06/29	0	0.00	6	16.73	16.65	-6	652	-0.92%
2020/06/23	18	16.63	0	0.00	16.65	18	651	2.76%
2020/06/22	0	0.00	1	16.95	16.80	-1	651	-0.15%
2020/06/19	0	0.00	4	17.14	16.75	-4	652	-0.61%
2020/06/18	0	0.00	11	16.64	16.65	-11	639	-1.72%
2020/06/11	2	16.20	0	0.00	16.15	2	658	0.30%
2020/06/10	6	16.52	0	0.00	16.60	6	654	0.92%
2020/06/09	6	16.77	0	0.00	16.70	6	664	0.90%
2020/06/08	0	0.00	8	17.50	16.80	-8	672	-1.19%
2020/06/05	0	0.00	7	16.71	16.60	-7	658	-1.06%
2020/06/04	0	0.00	6	16.38	16.30	-6	644	-0.93%
2020/06/03	0	0.00	4	16.35	16.30	-4	643	-0.62%
2020/06/01	4	15.85	2	15.95	15.95	2	632	0.32%
2020/05/29	0	0.00	1	15.90	15.85	-1	629	-0.16%
2020/05/28	4	15.80	2	16.05	15.75	2	629	0.32%
2020/05/27	1	15.90	4	15.93	15.90	-3	636	-0.47%
2020/05/26	0	0.00	1	15.90	15.85	-1	638	-0.16%
2020/05/22	0	0.00	2	15.85	15.75	-2	637	-0.31%
2020/05/21	6	15.70	0	0.00	15.90	6	633	0.95%
2020/05/18	0	0.00	7	15.64	15.60	-7	626	-1.12%
2020/05/13	2	15.25	0	0.00	15.30	2	613	0.33%
2020/05/12	9	15.54	0	0.00	15.55	9	601	1.50%
2020/05/11	4	15.75	0	0.00	15.75	4	588	0.68%
2020/05/07	6	15.70	0	0.00	15.80	6	582	1.03%
2020/05/06	2	15.75	3	16.05	15.80	-1	584	-0.17%
2020/05/05	1	15.70	0	0.00	15.75	1	571	0.17%
2020/04/30	0	0.00	3	16.20	16.10	-3	571	-0.53%
2020/04/28	0	0.00	2	15.35	15.45	-2	569	-0.35%
2020/04/27	5	15.18	0	0.00	15.25	5	576	0.87%
2020/04/23	7	15.00	0	0.00	15.05	7	569	1.23%
2020/04/17	0	0.00	1	15.30	15.25	-1	529	-0.19%
2020/04/16	1	14.95	2	15.23	15.20	-1	522	-0.19%
2020/04/15	0	0.00	2	15.30	15.35	-2	515	-0.39%
2020/04/14	2	14.90	0	0.00	15.10	2	509	0.39%
2020/04/13	8	14.84	0	0.00	14.90	8	503	1.59%
2020/04/10	5	14.85	0	0.00	14.95	5	500	1.00%
2020/04/09	0	0.00	1	14.70	14.70	-1	498	-0.20%
2020/04/08	0	0.00	3	14.33	14.40	-3	489	-0.61%
2020/04/07	0	0.00	25	14.10	14.00	-25	487	-5.13%
2020/04/06	2	13.55	0	0.00	13.75	2	483	0.41%
2020/04/01	4	13.50	0	0.00	13.70	4	479	0.83%
2020/03/31	2	13.45	0	0.00	13.50	2	475	0.42%
2020/03/30	12	13.41	0	0.00	13.50	12	464	2.58%
2020/03/27	0	0.00	1	13.75	13.65	-1	465	-0.21%
2020/03/26	3	13.35	0	0.00	13.55	3	464	0.65%
2020/03/20	10	12.80	0	0.00	12.85	10	461	2.17%
2020/03/18	0	0.00	5	13.29	13.00	-5	439	-1.14%
2020/03/17	6	12.85	2	12.90	12.85	4	429	0.93%
2020/03/13	2	13.60	40	13.55	13.70	-38	410	-9.26%
2020/03/11	0	0.00	2	15.68	15.50	-2	380	-0.53%
2020/03/10	1	15.30	0	0.00	15.50	1	378	0.26%
2020/03/09	2	15.50	1	16.00	15.50	1	368	0.27%
2020/03/04	0	0.00	1	15.65	15.60	-1	355	-0.28%
2020/03/02	3	15.30	1	15.55	15.40	2	354	0.56%
2020/02/24	1	16.20	0	0.00	16.25	1	345	0.29%
2020/02/21	0	0.00	1	16.55	16.45	-1	344	-0.29%
2020/02/17	3	16.22	0	0.00	16.20	3	347	0.86%
2020/02/14	1	16.45	0	0.00	16.45	1	350	0.29%
2020/02/10	0	0.00	2	16.58	16.55	-2	375	-0.53%
2020/02/07	1	16.25	1	16.45	16.40	0	370	0.00%
2020/02/06	0	0.00	2	16.35	16.40	-2	370	-0.54%
2020/02/05	0	0.00	1	15.95	15.90	-1	371	-0.27%
2020/02/03	2	15.55	1	15.95	15.80	1	379	0.26%
2020/01/30	2	16.90	2	16.95	16.75	0	354	0.00%
2020/01/17	49	17.88	1	17.90	17.80	48	341	14.05%
2020/01/08	0	0.00	2	17.75	17.70	-2	364	-0.55%
2020/01/07	0	0.00	1	17.75	17.75	-1	364	-0.27%
2019/12/24	2	17.65	0	0.00	17.70	2	431	0.46%
2019/12/23	2	17.75	0	0.00	17.80	2	435	0.46%
2019/12/19	2	17.90	0	0.00	17.90	2	438	0.46%
2019/12/16	1	17.75	0	0.00	17.75	1	473	0.21%
2019/12/11	2	17.80	0	0.00	17.85	2	483	0.41%
2019/12/09	8	17.96	0	0.00	17.95	8	490	1.63%
2019/12/02	0	0.00	1	18.25	18.25	-1	522	-0.19%
2019/11/26	0	0.00	2	18.18	18.15	-2	591	-0.34%
2019/11/20	2	17.90	0	0.00	17.90	2	602	0.33%
2019/11/18	0	0.00	1	18.00	17.95	-1	636	-0.16%
2019/11/13	0	0.00	1	18.10	18.05	-1	679	-0.15%
2019/11/07	2	18.10	0	0.00	18.05	2	728	0.27%
2019/11/06	0	0.00	1	18.45	18.30	-1	729	-0.14%
2019/11/04	2	18.25	0	0.00	18.25	2	750	0.27%
2019/11/01	3	18.35	1	18.50	18.30	2	773	0.26%
2019/10/31	4	18.55	0	0.00	18.45	4	785	0.51%
2019/10/28	2	18.80	0	0.00	18.75	2	822	0.24%
2019/10/25	0	0.00	2	18.85	18.80	-2	842	-0.24%
2019/10/24	3	18.70	1	18.90	18.90	2	868	0.23%
2019/10/21	0	0.00	3	18.73	18.75	-3	986	-0.30%
2019/10/18	6	18.67	0	0.00	18.55	6	1,050	0.57%
2019/10/08	0	0.00	7	18.85	18.95	-7	1,285	-0.54%
2019/09/25	0	0.00	2	19.55	19.75	-2	1,362	-0.15%
2019/09/23	2	19.40	0	0.00	19.40	2	1,387	0.14%
2019/09/20	4	19.70	2	19.65	19.65	2	1,447	0.14%
2019/09/17	1	20.50	2	20.55	20.50	-1	1,455	-0.07%
2019/09/16	0	0.00	13	20.15	20.35	-13	1,459	-0.89%
2019/09/11	1	19.90	0	0.00	19.95	1	1,457	0.07%
2019/09/10	2	20.08	0	0.00	20.05	2	1,451	0.14%
2019/09/06	2	20.35	0	0.00	20.20	2	1,465	0.14%
2019/09/04	0	0.00	5	21.00	20.95	-5	1,457	-0.34%
2019/08/22	0	0.00	10	19.60	19.45	-10	1,452	-0.69%
2019/08/19	10	21.10	0	0.00	21.20	10	1,419	0.70%
2019/08/15	0	0.00	1	20.55	20.30	-1	1,412	-0.07%
2019/08/06	0	0.00	2	21.00	21.10	-2	1,417	-0.14%
2019/07/29	1	22.85	1	22.65	22.70	0	1,494	0.00%
2019/07/26	5	22.70	0	0.00	22.35	5	1,515	0.33%
2019/07/25	1	22.80	0	0.00	22.70	1	1,514	0.07%
2019/07/22	9	23.82	0.2	23.90	23.70	8.8	1,505	0.58%
2019/07/19	1.2	22.98	14	22.39	22.95	-12.8	1,445	-0.88%
2019/07/18	21	22.33	5	22.27	21.95	16	1,396	1.15%
2019/07/11	2	21.10	0	0.00	21.15	2	1,244	0.16%
2019/07/10	1	20.80	0	0.00	20.95	1	1,234	0.08%
2019/07/08	1	20.75	0	0.00	20.60	1	1,222	0.08%
2019/07/03	2	19.95	0	0.00	20.10	2	1,163	0.17%
2019/06/25	0	0.00	3	19.60	19.60	-3	1,068	-0.28%
2019/06/05	5	19.50	0	0.00	19.40	5	1,033	0.48%
2019/05/30	0	0.00	2	19.75	19.85	-2	1,007	-0.20%
2019/05/24	0	0.00	1	19.55	19.55	-1	996	-0.10%
2019/05/16	1	19.00	0	0.00	18.90	1	965	0.10%
2019/05/15	0	0.00	1	19.00	18.85	-1	962	-0.10%
2019/05/10	1	18.65	0	0.00	18.45	1	954	0.10%
2019/05/09	5	18.80	0	0.00	18.60	5	945	0.53%
2019/05/08	0	0.00	1	19.00	19.10	-1	943	-0.11%
2019/05/07	2	19.60	1	19.25	19.25	1	932	0.11%
2019/05/06	1	19.15	1	19.25	19.30	0	869	0.00%
2019/05/03	3	19.83	1	19.70	19.75	2	838	0.24%
2019/05/02	0	0.00	1	19.60	19.55	-1	807	-0.12%
2019/04/30	0	0.00	3	19.33	19.45	-3	793	-0.38%
2019/04/29	0	0.00	7	18.74	19.20	-7	745	-0.94%
2019/04/23	2	18.45	0	0.00	18.45	2	740	0.27%
2019/04/22	0	0.00	1	18.65	18.55	-1	750	-0.13%
2019/04/18	0	0.00	1	18.45	18.35	-1	747	-0.13%
2019/04/17	0	0.00	1	18.45	18.40	-1	734	-0.14%
2019/04/16	0	0.00	3	18.48	18.35	-3	727	-0.41%
2019/04/15	0	0.00	2	18.30	18.30	-2	724	-0.28%
2019/04/11	0	0.00	2	18.18	18.10	-2	734	-0.27%
2019/04/10	2	18.15	0	0.00	18.20	2	735	0.27%
2019/04/08	2	18.10	1	18.30	18.25	1	725	0.14%
2019/04/02	1	18.15	0	0.00	18.05	1	736	0.14%
2019/04/01	0	0.00	1	18.25	18.05	-1	739	-0.14%
2019/03/29	0	0.00	1	18.40	18.20	-1	739	-0.14%
2019/03/28	0	0.00	14	18.22	18.35	-14	727	-1.92%
2019/03/26	6	17.79	0	0.00	17.75	6	730	0.82%
2019/03/22	2	17.85	0	0.00	17.90	2	833	0.24%
2019/03/20	6	17.95	0	0.00	17.95	6	841	0.71%
2019/03/19	10	18.03	0	0.00	18.05	10	844	1.18%
2019/03/18	0	0.00	4	18.03	18.10	-4	848	-0.47%
2019/03/13	0	0.00	4	17.80	17.80	-4	870	-0.46%
2019/03/12	1	17.75	0	0.00	17.75	1	890	0.11%
2019/03/11	4	17.60	0	0.00	17.70	4	914	0.44%
2019/03/08	2	17.70	0	0.00	17.70	2	979	0.20%
2019/03/05	0	0.00	2	18.10	18.05	-2	1,084	-0.18%
2019/03/04	0	0.00	4	18.18	18.20	-4	1,104	-0.36%
2019/02/27	0	0.00	1	18.10	18.10	-1	1,141	-0.09%
2019/02/26	0	0.00	1	18.10	18.00	-1	1,166	-0.09%
2019/02/25	0	0.00	1	17.95	17.95	-1	1,186	-0.08%
2019/02/22	6	17.82	0	0.00	17.80	6	1,196	0.50%
2019/02/20	2	17.90	1	18.00	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	0	0.00	3	17.65	17.65	-3	1,404	-0.21%
2019/02/14	14	17.67	0	0.00	17.60	14	1,418	0.99%
2019/02/13	4	17.68	0	0.00	17.75	4	1,427	0.28%
2019/01/29	1	17.40	0	0.00	17.50	1	1,519	0.07%
2019/01/28	0	0.00	1	17.70	17.70	-1	1,530	-0.07%
2019/01/25	1	17.65	0	0.00	17.65	1	1,591	0.06%
2019/01/24	1	17.65	2	17.70	17.70	-1	1,613	-0.06%
2019/01/23	1	17.65	0	0.00	17.60	1	1,623	0.06%
2019/01/22	1	17.75	1	17.80	17.80	0	1,640	0.00%
2019/01/21	0	0.00	2	18.00	18.00	-2	1,678	-0.12%
2019/01/17	4	17.86	0	0.00	17.85	4	1,783	0.22%
2019/01/11	0	0.00	1	18.65	18.45	-1	2,038	-0.05%
2019/01/07	0	0.00	1	18.55	18.55	-1	2,906	-0.03%
2019/01/04	1	18.20	0	0.00	18.30	1	2,985	0.03%
2018/12/26	1	19.10	0	0.00	18.85	1	3,331	0.03%
2018/12/25	1	19.15	0	0.00	19.05	1	3,445	0.03%
2018/12/19	5	20.05	0	0.00	20.15	5	3,719	0.13%
2018/12/18	1	20.80	1	20.45	20.45	0	3,742	0.00%
2018/12/17	4	20.20	4	20.34	20.35	0	3,707	0.00%
2018/12/12	0	0.00	2	19.65	19.65	-2	3,677	-0.05%
2018/12/11	0	0.00	9	19.58	19.65	-9	3,673	-0.24%
2018/12/06	1	19.35	0	0.00	19.35	1	3,691	0.03%
2018/12/04	9	19.97	0	0.00	19.75	9	3,693	0.24%
2018/12/03	5	20.35	3	20.22	20.25	2	3,685	0.05%
2018/11/30	5	19.70	2	19.78	19.80	3	3,647	0.08%
2018/11/29	1	19.70	13	19.60	19.70	-12	3,649	-0.33%
2018/11/28	0	0.00	11	19.89	19.75	-11	3,633	-0.30%
2018/11/27	6	18.95	1	19.00	19.00	5	3,563	0.14%
2018/11/26	0	0.00	6	18.90	18.95	-6	3,552	-0.17%
2018/11/23	13	18.37	0	0.00	18.35	13	3,517	0.37%
2018/11/22	19	19.16	0	0.00	18.70	19	3,498	0.54%
2018/11/21	0	0.00	2	19.00	19.10	-2	3,509	-0.06%
2018/11/20	5	19.16	0	0.00	19.10	5	3,529	0.14%
2018/11/19	3	19.30	0	0.00	19.45	3	3,557	0.08%
2018/11/16	3	19.35	7	19.19	19.35	-4	3,673	-0.11%
2018/11/15	4	18.60	1	18.60	18.60	3	3,628	0.08%
2018/11/14	0	0.00	1	18.30	18.35	-1	3,574	-0.03%
2018/11/13	2	17.90	2	18.25	18.20	0	3,569	0.00%
2018/11/09	5	18.49	0	0.00	18.05	5	3,556	0.14%
2018/11/08	1	19.25	0	0.00	19.25	1	3,533	0.03%
2018/11/02	0	0.00	147	19.42	19.60	-147	3,536	-4.16%	大賣/鉅額交易
2018/11/01	16	20.11	5	20.10	19.90	11	3,488	0.32%
2018/10/31	30	20.30	10	20.50	20.30	20	3,496	0.57%
2018/10/30	80	20.36	0	0.00	20.30	80	3,537	2.26%
2018/10/29	27	20.27	0	0.00	20.45	27	3,537	0.76%
2018/10/26	2	19.95	2	20.55	20.10	0	3,525	0.00%
2018/10/25	0	0.00	20	20.70	20.70	-20	3,489	-0.57%
2018/10/24	0	0.00	5	21.65	21.30	-5	3,446	-0.15%
2018/10/19	5	23.00	0	0.00	22.45	5	3,512	0.14%
2018/10/18	23	23.19	0	0.00	23.20	23	3,458	0.67%
2018/10/16	15	22.37	6	22.79	22.65	9	3,311	0.27%
2018/10/12	5	20.65	15	20.92	20.95	-10	2,696	-0.37%
2018/10/11	1	20.30	18	20.26	20.45	-17	2,621	-0.65%
2018/10/09	10	20.98	5	21.16	21.30	5	2,591	0.19%
2018/10/08	26	21.04	36	20.94	21.05	-10	2,512	-0.40%
2018/10/05	10	20.00	0	0.00	20.00	10	2,423	0.41%
2018/10/04	0	0.00	3	21.13	21.15	-3	2,366	-0.13%
2018/10/03	5	20.87	7	21.01	21.00	-2	2,309	-0.09%
2018/10/01	0	0.00	1	20.15	20.20	-1	2,141	-0.05%
2018/09/28	5	20.15	4	20.05	19.80	1	2,085	0.05%
2018/09/27	17	19.80	9	19.81	19.95	8	2,015	0.40%
2018/09/19	24	18.25	24	18.05	18.25	0	1,808	0.00%
2018/09/14	5	17.70	0	0.00	17.75	5	1,775	0.28%
2018/09/11	6	17.75	6	17.45	17.75	0	1,735	0.00%
2018/09/10	7	17.95	0	0.00	17.50	7	1,734	0.40%
2018/09/03	0	0.00	5	18.40	18.35	-5	1,704	-0.29%
2018/08/27	0	0.00	40	19.53	19.65	-40	1,668	-2.40%
2018/08/24	20	19.75	0	0.00	19.40	20	1,635	1.22%
2018/08/23	25	20.90	2	20.90	20.15	23	1,591	1.45%
2018/08/22	2	20.20	0	0.00	20.45	2	1,449	0.14%
2018/08/08	8	19.70	0	0.00	19.90	8	1,217	0.66%
2018/08/07	0	0.00	3	20.33	19.90	-3	1,204	-0.25%
2018/08/06	8	20.04	0	0.00	20.25	8	1,172	0.68%
2018/08/02	0	0.00	1	19.45	19.20	-1	1,105	-0.09%
2018/07/31	5	19.70	0	0.00	19.30	5	1,060	0.47%
2018/07/30	2	20.30	2	19.88	19.60	0	1,032	0.00%
2018/07/24	1	18.70	0	0.00	18.75	1	843	0.12%
2018/07/20	2	17.20	0	0.00	17.25	2	758	0.26%
2018/07/18	3	17.45	3	17.65	17.45	0	780	0.00%
2018/07/16	0	0.00	2	16.80	16.70	-2	724	-0.28%
2018/07/11	3	16.43	0	0.00	16.50	3	723	0.41%
2018/06/29	0	0.00	2	16.58	16.75	-2	757	-0.26%
2018/06/28	2	16.30	0	0.00	16.35	2	771	0.26%
2018/06/27	0	0.00	2	16.60	16.55	-2	773	-0.26%
2018/06/26	2	16.45	0	0.00	16.55	2	775	0.26%
2018/06/11	2	17.80	0	0.00	17.70	2	771	0.26%
2018/06/04	0	0.00	1	17.05	17.00	-1	707	-0.14%
2018/06/01	1	16.80	2	17.00	16.95	-1	702	-0.14%
2018/05/31	0	0.00	4	16.78	16.85	-4	696	-0.57%
2018/05/30	0	0.00	1	16.55	16.55	-1	695	-0.14%
2018/05/29	3	16.47	0	0.00	16.40	3	690	0.43%
2018/05/28	4	16.60	0	0.00	16.60	4	692	0.58%
2018/05/21	0	0.00	1	16.85	16.85	-1	695	-0.14%
2018/05/18	0	0.00	1	16.70	16.70	-1	700	-0.14%
2018/05/17	2	16.55	0	0.00	16.55	2	710	0.28%
2018/05/10	0	0.00	2	17.20	17.30	-2	720	-0.28%
2018/05/09	0	0.00	5	16.83	16.90	-5	700	-0.71%
2018/05/08	11	16.62	0	0.00	16.65	11	698	1.58%
2018/05/02	6	17.95	8	17.43	17.05	-2	679	-0.29%
2018/04/30	1	17.00	2	16.83	17.00	-1	611	-0.16%
2018/04/27	2	16.38	0	0.00	16.35	2	581	0.34%
2018/04/26	0	0.00	1	16.70	16.60	-1	583	-0.17%
2018/04/24	1	16.35	1	16.65	16.35	0	556	0.00%
2018/04/20	0	0.00	2	16.15	16.05	-2	521	-0.38%
2018/04/19	0	0.00	1	16.00	15.90	-1	524	-0.19%
2018/04/17	2	15.80	0	0.00	15.75	2	536	0.37%
2018/04/13	0	0.00	1	16.40	16.20	-1	554	-0.18%
2018/04/12	0	0.00	1	16.10	16.05	-1	546	-0.18%
2018/04/11	0	0.00	2	15.98	16.05	-2	553	-0.36%
2018/04/10	0	0.00	3	15.82	15.80	-3	546	-0.55%
2018/04/09	6	15.67	0	0.00	15.60	6	564	1.06%
2018/04/03	0	0.00	1	15.90	15.90	-1	575	-0.17%
2018/04/02	0	0.00	3	15.90	15.90	-3	579	-0.52%
2018/03/31	0	0.00	14	15.68	15.70	-14	582	-2.40%
2018/03/29	4	15.00	0	0.00	15.00	4	571	0.70%
2018/03/28	0	0.00	1	15.25	15.10	-1	573	-0.17%
2018/03/23	4	15.13	0	0.00	15.15	4	624	0.64%
2018/03/22	9	15.60	0	0.00	15.50	9	630	1.43%
2018/03/21	4	15.83	0	0.00	15.80	4	636	0.63%
2018/03/15	0	0.00	1	16.15	16.10	-1	681	-0.15%
2018/03/14	0	0.00	2	15.75	15.75	-2	679	-0.29%
2018/03/12	0	0.00	4	15.74	15.70	-4	732	-0.55%
2018/03/09	0	0.00	2	15.60	15.50	-2	775	-0.26%
2018/03/08	11	15.41	192	15.44	15.50	-181	880	-20.55%	大賣/鉅額交易
2018/03/07	1	15.50	59	15.51	15.50	-58	1,060	-5.47%
2018/03/01	0	0.00	1	15.85	15.75	-1	1,184	-0.08%
2018/02/27	2	15.65	1	15.95	15.70	1	1,186	0.08%
2018/02/22	0	0.00	1	15.35	15.35	-1	1,187	-0.08%
2018/02/12	0	0.00	11	14.73	14.65	-11	1,189	-0.92%
2018/02/09	4	14.50	0	0.00	14.55	4	1,185	0.34%
2018/02/07	0	0.00	3	15.25	14.90	-3	1,184	-0.25%
2018/02/06	262	14.96	0	0.00	14.70	262	1,184	22.12%	大買/鉅額交易
2018/02/02	2	16.30	0	0.00	16.30	2	1,154	0.17%
2018/02/01	0	0.00	1	16.65	16.55	-1	1,154	-0.09%
2018/01/30	2	16.45	0	0.00	16.45	2	1,156	0.17%
2018/01/22	0	0.00	3	16.73	16.70	-3	1,140	-0.26%
2018/01/19	0	0.00	5	16.62	16.55	-5	1,143	-0.44%
2018/01/17	4	16.45	0	0.00	16.45	4	1,174	0.34%
2018/01/15	0	0.00	1	16.45	16.55	-1	1,200	-0.08%
2018/01/12	4	16.60	280	16.58	16.55	-276	1,193	-23.12%	大賣/鉅額交易
2018/01/10	1	16.90	1	16.90	16.70	0	1,202	0.00%
2018/01/09	0	0.00	2	16.90	16.80	-2	1,189	-0.17%
2018/01/08	0	0.00	1	16.95	16.85	-1	1,180	-0.08%
2018/01/05	0	0.00	2	16.75	16.80	-2	1,181	-0.17%
2018/01/04	20	16.55	0	0.00	16.50	20	1,174	1.70%
2018/01/03	6	16.68	0	0.00	16.65	6	1,172	0.51%
2018/01/02	9	16.84	9	17.10	17.10	0	1,167	0.00%