台航 (2617)-台新券商分點個股進出

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
34.25
漲跌
--
漲幅
0.00%
成交量
772張
產業
上市航運類股▲0.43%
469人加入追蹤

立即追蹤
本地時間:13:30

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－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/18	0	0.00	1	34.30	34.25	-1	1,998	-0.05%
2024/04/17	2.1	34.16	0	0.00	34.25	2.1	2,006	0.10%
2024/04/16	10	34.43	3	34.18	34.00	7	2,038	0.34%
2024/04/15	0	0.00	14	35.40	35.25	-14	2,083	-0.67%
2024/04/12	1	35.00	5	35.07	35.15	-4	2,110	-0.19%
2024/04/11	22	34.78	63	35.09	34.95	-41	2,164	-1.89%
2024/04/10	5	34.96	5	35.00	34.75	0	2,276	0.00%
2024/04/09	14	34.67	13	34.86	34.80	1	2,300	0.04%
2024/04/08	2	34.33	6	34.33	34.35	-4	2,324	-0.17%
2024/04/03	0	0.00	4	34.60	34.50	-4	2,319	-0.17%
2024/04/02	0	0.00	57	34.42	34.45	-57	2,331	-2.45%
2024/04/01	2	34.68	14	34.71	34.70	-12	2,350	-0.51%
2024/03/29	1.5	34.27	0	0.00	34.40	1.5	2,377	0.06%
2024/03/28	6	34.50	6	34.68	34.50	0	2,432	0.00%
2024/03/27	5	34.55	52.2	34.69	34.90	-47.2	2,479	-1.90%
2024/03/26	8.5	34.86	38	34.51	34.50	-29.5	2,569	-1.15%
2024/03/25	8	35.09	28	35.10	35.15	-20	2,585	-0.77%
2024/03/22	3.5	34.80	3	34.85	34.85	0.5	2,630	0.02%
2024/03/21	0	0.00	1.2	35.09	35.15	-1.2	2,763	-0.04%
2024/03/20	93.5	35.57	0	0.00	35.15	93.5	2,774	3.37%
2024/03/19	4	35.38	2.2	35.55	35.65	1.8	2,816	0.06%
2024/03/18	1	34.70	8	34.81	34.90	-7	2,841	-0.25%
2024/03/15	14	35.19	28	35.28	35.00	-14	2,857	-0.49%
2024/03/14	11	36.23	18.2	36.21	36.15	-7.2	2,858	-0.25%
2024/03/13	24.3	36.15	4	35.80	36.00	20.3	2,884	0.70%
2024/03/12	17	36.00	47	36.15	36.25	-30	2,971	-1.01%
2024/03/11	40	35.52	63	35.60	35.70	-23	3,085	-0.75%
2024/03/08	16	35.09	142	35.01	35.20	-126	3,765	-3.35%	大賣/鉅額交易
2024/03/07	6	34.99	8	34.91	35.00	-2	4,019	-0.05%
2024/03/06	10	35.35	1	35.35	35.25	9	4,135	0.22%
2024/03/05	4.4	35.60	83	35.45	35.55	-78.6	4,158	-1.89%
2024/03/04	32	35.00	26.6	35.24	35.50	5.4	4,159	0.13%
2024/03/01	115.2	35.22	9	35.47	35.35	106.2	4,255	2.50%	大買/鉅額交易
2024/02/29	24.3	35.45	14	35.55	35.45	10.3	4,256	0.24%
2024/02/27	38	35.00	65	34.65	34.60	-27	4,184	-0.65%
2024/02/26	29	35.30	32.1	35.13	35.20	-3.1	4,109	-0.08%
2024/02/23	5	35.42	10.1	35.20	35.05	-5.1	4,054	-0.13%
2024/02/22	100.2	34.90	88	35.54	35.50	12.2	3,989	0.31%
2024/02/21	26.5	34.86	20	34.54	34.75	6.5	3,847	0.17%
2024/02/20	2	33.08	4	33.00	33.00	-2	3,619	-0.06%
2024/02/19	0	0.00	4	32.35	32.70	-4	3,601	-0.11%
2024/02/16	105	32.19	1	32.20	32.20	104	3,606	2.88%	大買/鉅額交易
2024/02/15	1	31.60	3	31.52	31.95	-2	3,611	-0.06%
2024/02/05	1	31.35	1	31.50	31.50	0	3,612	0.00%
2024/02/02	1	32.05	1	32.20	31.95	0	3,602	0.00%
2024/02/01	48	32.49	22	32.36	32.30	26	3,601	0.72%
2024/01/30	11	32.25	10	32.18	32.15	1	3,625	0.03%
2024/01/29	0	32.35	7	32.44	32.50	-7	3,629	-0.19%
2024/01/26	0	0.00	2	32.10	32.10	-2	3,627	-0.06%
2024/01/25	0.6	32.25	5	32.30	32.20	-4.4	3,628	-0.12%
2024/01/24	21	32.29	25	32.23	32.25	-4	3,635	-0.11%
2024/01/23	27	32.16	20	32.18	32.15	7	3,650	0.19%
2024/01/22	0.2	32.30	1	32.25	32.30	-0.9	3,645	-0.02%
2024/01/19	20.1	32.00	26	32.05	32.10	-6	3,641	-0.16%
2024/01/18	24	31.47	15	31.70	31.75	9	3,628	0.25%
2024/01/17	1.1	31.21	14	31.44	31.40	-13	3,618	-0.36%
2024/01/16	0.5	31.70	0	0.00	31.55	0.5	3,607	0.01%
2024/01/15	7.2	32.11	1.9	32.13	32.05	5.3	3,589	0.15%
2024/01/12	45	32.21	94.1	31.86	31.80	-49.1	3,603	-1.36%
2024/01/11	72	31.86	11	31.84	31.90	61	3,608	1.69%
2024/01/10	10	31.84	15	31.73	31.90	-5	3,623	-0.14%
2024/01/09	17	32.85	20	32.58	32.65	-3	3,590	-0.08%
2024/01/08	5.5	34.40	3	34.05	34.20	2.5	3,515	0.07%
2024/01/05	68	34.38	67	34.43	34.80	1	3,472	0.03%
2024/01/04	142	34.28	45	34.32	34.35	97	3,415	2.84%	大買/
2024/01/03	2	33.75	7	33.63	33.60	-5	3,315	-0.15%
2024/01/02	5	33.79	23	33.76	33.40	-18	3,299	-0.55%
2023/12/29	1	33.05	1	32.90	33.00	0	3,257	0.00%
2023/12/28	32	32.99	2	33.03	32.95	30	3,253	0.92%
2023/12/27	5	33.55	6	33.51	33.20	-1	3,245	-0.03%
2023/12/26	23	33.21	24	33.34	33.45	-1	3,237	-0.03%
2023/12/25	26	33.32	76	32.68	32.70	-50	3,211	-1.56%
2023/12/22	25	34.05	23	33.85	33.95	2	3,163	0.06%
2023/12/21	37	33.72	21	33.96	34.25	16	3,115	0.51%
2023/12/20	0	0.00	21	33.19	33.55	-21	3,018	-0.70%
2023/12/19	22	33.09	45.1	33.06	33.10	-23.1	3,008	-0.77%
2023/12/18	70	33.45	24	33.38	33.50	46	3,000	1.53%
2023/12/15	4	32.80	1.1	32.76	32.55	2.9	2,974	0.10%
2023/12/14	10	32.70	4.4	32.50	32.45	5.6	3,010	0.19%
2023/12/13	20	33.58	3	33.10	33.10	17	2,998	0.57%
2023/12/12	25.4	33.32	37.3	33.21	33.15	-11.9	3,037	-0.39%
2023/12/11	24	33.61	43	33.23	33.20	-19	3,034	-0.63%
2023/12/08	11	33.73	10.4	33.84	33.65	0.6	2,985	0.02%
2023/12/07	16	34.00	40	34.01	33.95	-24	2,922	-0.82%
2023/12/06	74	35.03	51	35.03	35.50	23	2,807	0.82%
2023/12/05	562.2	37.13	520.4	36.55	36.05	41.8	2,630	1.59%	大買/大賣/
2023/12/04	255	34.31	226.3	34.62	35.35	28.8	1,913	1.50%	大買/大賣/
2023/12/01	27	32.08	31	32.24	32.15	-4	1,618	-0.25%
2023/11/30	21	31.61	42	31.41	31.30	-21	1,476	-1.42%
2023/11/29	29.2	31.05	26	30.91	30.85	3.2	1,438	0.22%
2023/11/28	55.2	31.10	92	31.25	31.00	-36.8	1,408	-2.61%
2023/11/27	20.4	30.40	46	30.13	29.90	-25.6	1,276	-2.01%
2023/11/24	5	29.70	5	29.64	29.70	0	1,243	0.00%
2023/11/23	13	29.38	14	29.30	29.40	-1	1,239	-0.08%
2023/11/22	12	29.38	11.1	29.30	29.25	0.9	1,248	0.07%
2023/11/21	30	29.64	21	29.51	29.50	9	1,250	0.72%
2023/11/20	17	29.63	0.2	29.50	29.60	16.8	1,261	1.33%
2023/11/16	2	29.33	8	29.31	29.40	-6	1,324	-0.45%
2023/11/15	14	29.05	82	29.20	29.25	-68	1,383	-4.92%
2023/11/14	149	29.05	7	29.12	28.90	142	1,580	8.98%	大買/鉅額交易
2023/11/13	0	0.00	2	29.13	29.00	-2	1,614	-0.12%
2023/11/10	35	28.80	0	0.00	28.80	35	1,608	2.18%
2023/11/09	6	28.68	0	0.00	28.65	6	1,614	0.37%
2023/11/08	34.3	28.81	21	28.65	28.60	13.3	1,620	0.82%
2023/11/06	10	28.35	20.3	28.35	28.70	-10.3	1,597	-0.64%
2023/11/03	11	27.80	17	28.05	28.50	-6	1,606	-0.37%
2023/11/02	0	0.00	2	27.40	27.50	-2	1,596	-0.13%
2023/11/01	10	27.40	9	27.10	27.20	1	1,598	0.06%
2023/10/31	4	27.60	3	27.80	27.40	1	1,594	0.06%
2023/10/30	10	28.30	0	0.00	28.30	10	1,591	0.63%
2023/10/26	0	0.00	2	28.30	28.35	-2	1,604	-0.12%
2023/10/25	0	0.00	3	28.45	28.50	-3	1,626	-0.19%
2023/10/24	0.3	28.30	32	28.09	28.35	-31.7	1,639	-1.93%
2023/10/23	2	28.30	1	28.30	28.30	1	1,640	0.06%
2023/10/20	33	28.71	0	0.00	28.90	33	1,652	2.00%
2023/10/19	27	29.20	36	29.47	29.25	-9	1,652	-0.54%
2023/10/18	0	0.00	1	28.45	28.85	-1	1,638	-0.06%
2023/10/13	6	29.03	0.2	29.10	29.00	5.8	1,693	0.34%
2023/10/12	11	28.89	2	29.00	29.10	9	1,705	0.53%
2023/10/11	0	0.00	8.5	29.39	29.20	-8.5	1,709	-0.49%
2023/10/06	18	29.09	15	29.19	29.10	3	1,712	0.18%
2023/10/05	3	28.75	7	28.60	28.55	-4	1,726	-0.23%
2023/10/04	0.5	28.80	3	28.75	28.50	-2.5	1,743	-0.14%
2023/10/03	1	28.75	6	28.96	28.65	-5	1,768	-0.28%
2023/10/02	1.4	28.90	8	28.86	28.95	-6.6	1,771	-0.37%
2023/09/28	1	29.55	15	29.50	29.35	-14	1,771	-0.79%
2023/09/27	4	29.36	4	29.51	29.20	0	1,793	0.00%
2023/09/26	3	29.20	0	0.00	29.05	3	1,823	0.16%
2023/09/25	0	0.00	4	29.63	29.45	-4	1,871	-0.21%
2023/09/22	21.4	29.76	19	29.50	29.60	2.4	1,873	0.13%
2023/09/21	36	30.89	35	30.29	30.20	1	1,862	0.05%
2023/09/20	51	31.07	234.5	30.75	30.70	-183.5	1,819	-10.09%	大賣/鉅額交易
2023/09/19	4	30.48	28	30.49	30.10	-24	1,699	-1.41%
2023/09/18	3.1	30.04	11	29.77	30.00	-8	1,641	-0.48%
2023/09/15	112	29.23	115	29.58	29.60	-3	1,605	-0.19%	大買/大賣/
2023/09/14	20	28.70	20	28.65	28.65	0	1,524	0.00%
2023/09/13	1	27.80	0	0.00	27.75	1	1,504	0.07%
2023/09/12	2	27.65	23	27.67	27.70	-21	1,519	-1.38%
2023/09/11	0	0.00	7	27.74	27.70	-7	1,536	-0.46%
2023/09/08	4	28.18	6	28.07	27.90	-2	1,555	-0.13%
2023/09/06	12	28.21	0	0.00	28.10	12	1,558	0.77%
2023/09/05	4	28.48	10	28.45	28.40	-6	1,576	-0.38%
2023/09/04	22	28.60	13	28.54	28.50	9	1,593	0.56%
2023/09/01	30	28.44	10	28.25	28.25	20	1,607	1.24%
2023/08/31	38	28.36	0	0.00	28.30	38	1,612	2.36%
2023/08/30	3	28.30	0	0.00	28.35	3	1,616	0.19%
2023/08/29	1	28.10	23	28.14	28.25	-22	1,618	-1.36%
2023/08/28	33.5	28.18	14	27.91	27.90	19.5	1,626	1.20%
2023/08/25	0	0.00	7	28.46	28.35	-7	1,620	-0.43%
2023/08/24	0	0.00	20	28.60	28.55	-20	1,615	-1.24%
2023/08/23	22.5	29.01	31	28.85	28.95	-8.5	1,600	-0.53%
2023/08/22	75	29.11	74	29.09	29.25	1	1,598	0.06%
2023/08/21	16	29.20	16	29.13	29.10	0	1,570	0.00%
2023/08/18	213.3	29.95	171	30.13	30.50	42.3	1,499	2.82%	大買/大賣/
2023/08/17	20	27.98	6	28.07	28.10	14	1,287	1.09%
2023/08/16	0	0.00	10	26.90	26.90	-10	1,242	-0.80%
2023/08/15	7	26.89	0	0.00	26.85	7	1,240	0.56%
2023/08/14	53	26.37	0	0.00	26.30	53	1,231	4.30%
2023/08/11	0	0.00	1.4	26.92	26.85	-1.4	1,222	-0.11%
2023/08/10	1	26.60	1	26.60	26.80	0	1,223	0.00%
2023/08/09	3	27.08	6.3	27.04	26.85	-3.3	1,211	-0.28%
2023/08/08	0	0.00	1	27.50	27.25	-1	1,191	-0.08%
2023/08/07	2	27.43	0	0.00	27.50	2	1,189	0.17%
2023/08/04	10	27.25	0	0.00	27.25	10	1,192	0.84%
2023/08/02	8	27.43	1	27.25	27.25	7	1,199	0.58%
2023/08/01	1	27.50	10	27.67	27.60	-9	1,186	-0.76%
2023/07/31	5	27.72	0	0.00	27.55	5	1,183	0.42%
2023/07/28	10	28.25	3	28.00	28.05	7	1,198	0.59%
2023/07/27	0	27.75	0	0.00	27.70	0	1,187	0.00%
2023/07/26	2.1	27.10	1	27.15	27.10	1.1	1,178	0.09%
2023/07/25	1	26.90	0	0.00	27.05	1	1,174	0.09%
2023/07/24	7.1	27.34	3	27.35	27.30	4.1	1,159	0.35%
2023/07/21	17.2	28.27	1.5	28.13	28.15	15.8	1,150	1.37%
2023/07/20	15	28.39	2	28.35	28.40	13	1,151	1.13%
2023/07/19	18	30.64	1	30.65	30.55	17	1,140	1.49%
2023/07/18	3	30.73	6	30.85	30.70	-3	1,114	-0.27%
2023/07/17	23	30.76	0	0.00	30.80	23	1,092	2.11%
2023/07/14	0	0.00	1	30.75	30.65	-1	1,082	-0.09%
2023/07/13	5	30.54	12	30.88	30.50	-7	1,086	-0.64%
2023/07/12	15	30.86	4	30.71	30.70	11	1,077	1.02%
2023/07/11	1	31.20	1	31.30	31.20	0	1,057	0.00%
2023/07/10	3.5	31.30	0	0.00	31.20	3.5	1,056	0.33%
2023/07/07	2	31.30	10	31.26	31.20	-8	1,031	-0.78%
2023/07/06	4.1	31.55	11	31.58	31.60	-6.9	1,029	-0.67%
2023/07/05	19.3	31.82	40	31.58	31.70	-20.7	1,040	-1.99%
2023/07/04	6	31.68	9	31.61	31.65	-3	1,049	-0.28%
2023/07/03	1	31.75	13	31.25	31.75	-12	1,028	-1.17%
2023/06/30	6	30.48	1	30.45	30.50	5	976	0.51%
2023/06/29	2	30.00	0	0.00	30.05	2	972	0.21%
2023/06/28	1	30.50	1	30.35	30.25	0	975	0.00%
2023/06/27	3	30.48	1	30.55	30.45	2	988	0.20%
2023/06/21	2	30.38	0	0.00	30.45	2	1,021	0.20%
2023/06/20	0	0.00	1	30.55	30.50	-1	1,084	-0.09%
2023/06/19	2	30.80	0	0.00	30.60	2	1,098	0.18%
2023/06/16	2	31.15	12.2	31.20	31.05	-10.2	1,104	-0.92%
2023/06/15	12	31.02	10	30.95	31.10	2	1,102	0.18%
2023/06/14	24	30.68	0	0.00	30.80	24	1,114	2.15%
2023/06/12	3	30.22	157	30.20	30.20	-154	1,162	-13.25%	大賣/鉅額交易
2023/06/09	154	30.59	0	0.00	30.50	154	1,203	12.80%	大買/鉅額交易
2023/06/08	2	30.33	1	30.10	30.20	1	1,226	0.08%
2023/06/07	11	29.96	2	30.05	29.95	9	1,316	0.68%
2023/06/06	1	29.60	0	0.00	29.70	1	1,393	0.07%
2023/06/02	4	29.05	2	29.10	29.10	2	1,623	0.12%
2023/06/01	4	28.81	88	28.84	28.85	-84	1,674	-5.02%
2023/05/31	1	29.10	0	0.00	29.00	1	1,749	0.06%
2023/05/30	0	0.00	3	29.30	29.10	-3	1,857	-0.16%
2023/05/29	0	0.00	2	29.40	29.35	-2	1,955	-0.10%
2023/05/26	17	29.07	5	29.10	29.00	12	2,088	0.57%
2023/05/25	7	29.81	0	0.00	29.80	7	2,169	0.32%
2023/05/24	7	30.25	1	30.25	30.25	6	2,183	0.27%
2023/05/23	2	30.25	0	0.00	30.20	2	2,200	0.09%
2023/05/22	0	0.00	5	29.95	30.20	-5	2,207	-0.23%
2023/05/19	1	29.90	18	30.02	30.00	-17	2,206	-0.77%
2023/05/18	1	30.15	0	0.00	30.10	1	2,207	0.05%
2023/05/17	15	30.25	0	0.00	30.15	15	2,206	0.68%
2023/05/16	13	30.20	0	0.00	30.10	13	2,206	0.59%
2023/05/15	1	29.65	0	0.00	29.85	1	2,205	0.05%
2023/05/12	0	0.00	1	30.05	30.00	-1	2,215	-0.05%
2023/05/11	3	30.33	50	30.20	30.10	-47	2,225	-2.11%
2023/05/10	0	0.00	12	30.20	30.40	-12	2,223	-0.54%
2023/05/09	10	29.74	0	0.00	29.60	10	2,220	0.45%
2023/05/08	0	0.00	1	30.05	30.05	-1	2,212	-0.05%
2023/05/05	5	30.32	1	30.20	30.15	4	2,223	0.18%
2023/05/04	3	30.37	0	0.00	30.30	3	2,242	0.13%
2023/05/03	2	30.75	7	30.79	30.75	-5	2,226	-0.22%
2023/05/02	21	31.58	0	0.00	31.40	21	2,230	0.94%
2023/04/28	10	31.61	2	31.50	31.50	8	2,234	0.36%
2023/04/27	0	0.00	12	31.10	31.10	-12	2,241	-0.54%
2023/04/25	0	0.00	53	31.17	31.05	-53	2,234	-2.37%
2023/04/24	1	31.10	69	31.45	31.65	-68	2,230	-3.05%
2023/04/21	15	31.50	44	31.38	31.15	-29	2,240	-1.29%
2023/04/20	1	32.20	2	32.20	32.00	-1	2,227	-0.04%
2023/04/19	4	32.29	22	32.56	32.20	-18	2,226	-0.81%
2023/04/18	8	32.72	11	32.45	32.55	-3	2,229	-0.13%
2023/04/17	8	32.87	14.3	32.90	32.90	-6.3	2,239	-0.28%
2023/04/14	4	32.61	1	32.75	32.70	3	2,246	0.13%
2023/04/13	7	32.51	1	32.60	32.60	6	2,242	0.27%
2023/04/12	4	32.33	0.1	32.25	32.30	3.9	2,242	0.17%
2023/04/11	5	32.29	25	32.26	32.35	-20	2,241	-0.89%
2023/04/10	14	32.68	3	32.55	32.40	11	2,240	0.49%
2023/04/07	10	31.84	11	31.65	32.20	-1	2,218	-0.05%
2023/04/06	35	31.63	3	31.58	31.65	32	2,199	1.45%
2023/03/31	9	31.13	2	31.10	31.05	7	2,197	0.32%
2023/03/30	6	30.83	2	30.85	30.80	4	2,339	0.17%
2023/03/29	60	30.84	0	0.00	30.75	60	2,367	2.53%
2023/03/28	39	31.17	1	31.20	31.00	38	2,381	1.60%
2023/03/27	1	31.25	1	31.50	31.50	0	2,422	0.00%
2023/03/24	0	0.00	9	30.85	30.85	-9	2,456	-0.37%
2023/03/23	15	31.27	47	31.31	30.90	-32	2,457	-1.30%
2023/03/22	10	32.76	5	33.35	32.55	5	2,390	0.21%
2023/03/21	8	33.02	10	32.95	33.10	-2	2,383	-0.08%
2023/03/20	1	33.10	1	33.55	33.10	0	2,379	0.00%
2023/03/17	7	33.33	26	33.30	33.40	-19	2,379	-0.80%
2023/03/16	2	33.43	23	33.15	33.05	-21	2,365	-0.89%
2023/03/15	15	33.59	22	33.78	33.15	-7	2,335	-0.30%
2023/03/14	21.1	33.31	30	33.15	33.35	-9	2,310	-0.39%
2023/03/13	11	33.33	30	33.33	33.40	-19	2,270	-0.84%
2023/03/10	50	34.25	44	34.22	33.75	6	2,230	0.27%
2023/03/09	93	34.10	40	34.34	34.30	53	2,144	2.47%
2023/03/08	33.9	33.38	30	33.80	33.55	3.9	2,054	0.19%
2023/03/07	22	33.63	25	32.93	33.85	-3	1,981	-0.15%
2023/03/06	13	31.91	20	31.93	31.95	-7	1,855	-0.38%
2023/03/03	43	31.53	66	31.89	32.10	-23	1,825	-1.26%
2023/03/02	46	31.14	28.3	31.33	31.25	17.8	1,743	1.02%
2023/03/01	55	30.44	40	30.33	29.85	15	1,635	0.92%
2023/02/24	45	29.84	19	29.82	30.00	26	1,533	1.69%
2023/02/23	47	28.73	104.3	29.06	28.85	-57.3	1,399	-4.09%	大賣/
2023/02/22	30	27.81	28	27.80	27.80	2	1,295	0.15%
2023/02/21	2	27.53	0	0.00	27.55	2	1,271	0.16%
2023/02/20	0	0.00	1	27.00	27.15	-1	1,267	-0.08%
2023/02/17	0	0.00	3	26.97	26.95	-3	1,270	-0.24%
2023/02/16	0	0.00	17	27.06	27.10	-17	1,288	-1.32%
2023/02/15	2	26.95	0	0.00	27.05	2	1,307	0.15%
2023/02/14	0.3	27.10	0	0.00	27.15	0.3	1,315	0.02%
2023/02/13	1	26.80	0	0.00	26.80	1	1,320	0.08%
2023/02/10	24	26.90	0	0.00	26.95	24	1,352	1.77%
2023/02/09	0	0.00	2	27.25	27.20	-2	1,357	-0.15%
2023/02/07	0	0.00	1	26.90	26.95	-1	1,357	-0.07%
2023/02/03	2	27.38	0.5	27.30	27.20	1.5	1,364	0.11%
2023/02/02	1.4	27.14	7	27.07	27.30	-5.6	1,360	-0.41%
2023/02/01	1.1	26.66	2	26.80	26.80	-0.9	1,342	-0.07%
2023/01/31	1	26.35	1	26.45	26.45	0	1,334	0.00%
2023/01/30	0	0.00	5	26.25	26.25	-5	1,322	-0.38%
2023/01/17	2	26.00	3	26.27	26.15	-1	1,315	-0.08%
2023/01/16	0	0.00	7	25.96	26.00	-7	1,310	-0.53%
2023/01/13	2	25.95	1	26.00	25.95	1	1,311	0.08%
2023/01/12	0	0.00	1	26.05	26.05	-1	1,327	-0.08%
2023/01/11	3	26.25	10	26.25	26.25	-7	1,325	-0.53%
2023/01/10	4	25.95	2	26.00	25.90	2	1,317	0.15%
2023/01/09	4	25.70	2	25.90	25.90	2	1,326	0.15%
2023/01/05	2	26.00	1	25.90	25.85	1	1,355	0.07%
2023/01/04	8	26.24	3	26.08	26.15	5	1,337	0.37%
2023/01/03	1	26.60	2	26.73	26.70	-1	1,330	-0.08%
2022/12/30	3	26.93	7	26.91	26.90	-4	1,337	-0.30%
2022/12/29	2	26.18	1	26.40	26.30	1	1,340	0.07%
2022/12/28	1	26.20	0	0.00	26.35	1	1,351	0.07%
2022/12/27	1	26.80	3	26.67	26.55	-2	1,363	-0.15%
2022/12/26	2	26.70	8	26.73	26.70	-6	1,371	-0.44%
2022/12/23	4	27.06	28	27.11	27.25	-24	1,376	-1.74%
2022/12/22	110	27.86	81	27.96	27.60	29	1,373	2.11%	大買/
2022/12/21	4	27.04	6	27.13	27.00	-2	1,268	-0.16%
2022/12/20	4	27.15	4	26.96	26.50	0	1,255	0.00%
2022/12/19	11	27.30	12	26.56	26.65	-1	1,267	-0.08%
2022/12/16	20	27.23	9	27.08	27.30	11	1,276	0.86%
2022/12/15	0	0.00	1	26.90	26.90	-1	1,252	-0.08%
2022/12/14	0	0.00	4	26.28	26.30	-4	1,301	-0.31%
2022/12/13	0	0.00	5	26.65	26.65	-5	1,301	-0.38%
2022/12/12	10	26.55	6	26.33	26.35	4	1,320	0.30%
2022/12/09	1	26.65	5	26.36	26.65	-4	1,336	-0.30%
2022/12/08	1	26.20	10	26.25	26.25	-9	1,401	-0.64%
2022/12/07	0	0.00	4	25.90	25.65	-4	1,414	-0.28%
2022/12/06	9	25.99	3	26.08	25.85	6	1,411	0.42%
2022/12/05	4	26.76	4	26.63	26.40	0	1,422	0.00%
2022/12/02	4	26.56	13	26.50	26.50	-9	1,430	-0.63%
2022/12/01	7	26.91	0	0.00	26.70	7	1,458	0.48%
2022/11/29	3	25.93	4	25.93	26.25	-1	1,441	-0.07%
2022/11/28	29	26.18	19	26.08	26.00	10	1,450	0.69%
2022/11/25	8	25.84	4	25.79	25.80	4	1,429	0.28%
2022/11/24	6	25.32	5	25.47	25.50	1	1,415	0.07%
2022/11/23	6	25.17	2	25.23	25.20	4	1,417	0.28%
2022/11/22	2	25.00	9	25.02	24.95	-7	1,435	-0.49%
2022/11/21	3	25.08	10	25.09	24.90	-7	1,440	-0.49%
2022/11/18	15	25.46	6	25.19	25.10	9	1,443	0.62%
2022/11/17	6	25.74	1	25.70	25.60	5	1,445	0.35%
2022/11/16	4	25.70	3	25.93	25.50	1	1,445	0.07%
2022/11/15	4	25.55	1	25.50	25.60	3	1,442	0.21%
2022/11/14	16	25.37	16	25.51	25.65	0	1,439	0.00%
2022/11/11	5	25.28	250	25.26	25.15	-245	1,440	-17.01%	大賣/鉅額交易
2022/11/10	4	25.01	1	25.00	25.00	3	1,427	0.21%
2022/11/09	0	0.00	31	25.04	25.05	-31	1,430	-2.17%
2022/11/08	7	25.20	44	25.21	25.00	-37	1,439	-2.57%
2022/11/07	6	24.48	1	24.40	24.50	5	1,425	0.35%
2022/11/04	21	23.61	11	23.55	23.70	10	1,435	0.70%
2022/11/02	25	23.46	3	23.25	23.25	22	1,484	1.48%
2022/11/01	30	23.36	1	23.30	23.15	29	1,479	1.96%
2022/10/31	0	0.00	10	23.28	23.25	-10	1,477	-0.68%
2022/10/28	2	24.00	0	0.00	23.50	2	1,476	0.14%
2022/10/27	0	0.00	18.1	23.87	24.15	-18.1	1,482	-1.22%
2022/10/25	1	24.30	1	24.40	24.00	0	1,496	0.00%
2022/10/24	0	0.00	1	24.35	24.25	-1	1,513	-0.07%
2022/10/21	3	23.93	0	0.00	23.60	3	1,515	0.20%
2022/10/20	0	0.00	1	23.65	23.85	-1	1,527	-0.07%
2022/10/19	2	24.65	2	24.43	24.35	0	1,518	0.00%
2022/10/17	1	23.30	3	23.65	23.85	-2	1,563	-0.13%
2022/10/14	4	24.44	16	24.42	24.40	-12	1,622	-0.74%
2022/10/13	2	23.80	7	23.66	23.60	-5	1,626	-0.31%
2022/10/12	3	24.83	8	24.90	24.85	-5	1,622	-0.31%
2022/10/11	15	25.15	0	0.00	25.20	15	1,624	0.92%
2022/10/07	4	26.19	157	26.28	26.15	-153	1,626	-9.40%	大賣/鉅額交易
2022/10/06	3	26.22	179	26.26	26.30	-176	1,638	-10.74%	大賣/鉅額交易
2022/10/05	0	0.00	2	26.25	26.40	-2	1,662	-0.12%
2022/10/04	11	25.81	13	25.88	26.05	-2	1,676	-0.12%
2022/10/03	26	25.18	18	25.16	25.25	8	1,672	0.48%
2022/09/30	3	24.50	2	24.45	24.70	1	1,681	0.06%
2022/09/29	2	24.90	2	25.08	24.85	0	1,677	0.00%
2022/09/28	3	24.88	10	25.30	24.55	-7	1,683	-0.42%
2022/09/27	4	26.48	13	26.72	26.45	-9	1,662	-0.54%
2022/09/26	4.1	26.89	6	26.94	26.65	-1.9	1,662	-0.12%
2022/09/23	25	28.57	29	28.67	28.25	-4	1,662	-0.24%
2022/09/22	14	28.31	8	28.27	27.90	6	1,623	0.37%
2022/09/21	5	28.42	16	28.33	28.15	-11	1,606	-0.68%
2022/09/20	0	0.00	4	27.49	27.50	-4	1,561	-0.26%
2022/09/19	4	27.55	2	27.10	27.10	2	1,615	0.12%
2022/09/16	101	28.34	9	28.27	28.50	92	1,617	5.69%	大買/
2022/09/15	29	28.39	96	28.32	28.40	-67	1,656	-4.04%
2022/09/14	104	27.15	27	26.84	27.35	77	1,641	4.69%	大買/
2022/09/13	18	26.58	104	26.61	26.60	-86	1,641	-5.24%	大賣/
2022/09/12	107	26.49	9	26.53	26.45	98	1,712	5.72%	大買/
2022/09/08	10	26.01	99	25.82	25.85	-89	1,736	-5.13%
2022/09/07	31	25.93	34	26.16	25.95	-3	1,769	-0.17%
2022/09/06	4	26.44	0	0.00	26.10	4	1,757	0.23%
2022/09/05	2	26.03	0	0.00	26.20	2	1,803	0.11%
2022/09/02	7	26.36	2.2	26.39	26.20	4.8	1,821	0.27%
2022/09/01	1	26.80	21	26.85	26.80	-20	1,814	-1.10%
2022/08/31	0	0.00	1	27.10	27.15	-1	1,827	-0.05%
2022/08/30	5	27.38	1	27.60	27.40	4	1,827	0.22%
2022/08/29	10	27.51	8	27.48	27.45	2	1,827	0.11%
2022/08/26	0	0.00	4	28.93	28.90	-4	1,844	-0.22%
2022/08/25	1	28.70	11	28.67	28.65	-10	1,852	-0.54%
2022/08/24	4	28.54	10	28.50	28.25	-6	1,870	-0.32%
2022/08/23	2	28.60	0	0.00	28.60	2	1,895	0.11%
2022/08/22	4	28.75	0	0.00	28.80	4	1,950	0.21%
2022/08/19	3	29.40	1	29.50	29.40	2	1,985	0.10%
2022/08/18	1	29.85	1	29.75	29.65	0	2,087	0.00%
2022/08/17	7	29.41	3	29.40	29.40	4	2,142	0.19%
2022/08/16	5	29.53	5	29.20	29.20	0	2,214	0.00%
2022/08/15	361	29.53	7	29.34	29.70	354	2,284	15.49%	大買/鉅額交易
2022/08/12	253	29.34	2	29.20	29.60	251	2,290	10.96%	大買/鉅額交易
2022/08/11	0	0.00	8	29.06	29.05	-8	2,316	-0.35%
2022/08/10	6	28.94	6	28.72	29.10	0	2,309	0.00%
2022/08/08	0	0.00	1	27.45	27.55	-1	2,319	-0.04%
2022/08/05	0	0.00	28	27.72	27.80	-28	2,339	-1.20%
2022/08/04	2	27.50	0	0.00	27.20	2	2,390	0.08%
2022/08/02	2	27.98	5	28.02	28.05	-3	2,468	-0.12%
2022/08/01	4	28.46	2	28.68	28.65	2	2,518	0.08%
2022/07/29	4	28.84	5	29.01	28.75	-1	2,563	-0.04%
2022/07/28	2	28.58	0	0.00	28.55	2	2,642	0.08%
2022/07/27	5	28.73	3	28.82	28.75	2	2,804	0.07%
2022/07/26	2	28.35	4	28.34	28.30	-2	2,891	-0.07%
2022/07/25	4	28.23	12	28.25	28.30	-8	3,082	-0.26%
2022/07/22	2	28.43	6	28.58	28.55	-4	3,126	-0.13%
2022/07/21	63	28.12	58	28.14	28.00	5	3,129	0.16%
2022/07/20	2	27.33	3	27.58	27.40	-1	3,133	-0.03%
2022/07/19	7	27.06	10	27.17	27.20	-3	3,201	-0.09%
2022/07/15	4	26.23	1	26.10	26.10	3	3,442	0.09%
2022/07/14	11	25.99	2	26.75	26.70	9	3,834	0.23%
2022/07/13	5	28.10	1	27.90	27.95	4	3,876	0.10%
2022/07/12	1	28.10	4	27.85	27.20	-3	3,878	-0.08%
2022/07/11	3	28.65	0	0.00	28.85	3	3,917	0.08%
2022/07/08	7	29.15	7	29.11	29.00	0	3,931	0.00%
2022/07/07	3	27.72	5	28.30	28.30	-2	3,943	-0.05%
2022/07/06	11	28.33	26	28.36	28.05	-15	3,955	-0.38%
2022/07/05	22	28.16	17	27.79	28.25	5	4,013	0.12%
2022/07/04	7	27.80	2	27.50	27.50	5	4,022	0.12%
2022/07/01	18.1	27.78	8	28.62	27.05	10.1	4,030	0.25%
2022/06/30	3	29.10	0	0.00	28.80	3	4,026	0.07%
2022/06/29	1	30.25	0	0.00	30.05	1	4,032	0.02%
2022/06/28	10	30.65	11	30.72	30.95	-1	4,031	-0.02%
2022/06/27	15	30.75	20	30.34	31.15	-5	4,038	-0.12%
2022/06/24	23	29.15	21	29.24	29.05	2	4,014	0.05%
2022/06/23	24	28.30	27.1	28.47	28.25	-3.1	3,997	-0.08%
2022/06/22	25	28.66	38	29.29	28.65	-13	3,961	-0.33%
2022/06/21	20	30.08	24	29.93	30.10	-4	3,916	-0.10%
2022/06/20	6	31.03	2	30.05	29.50	4	3,901	0.10%
2022/06/17	44	32.88	27	32.68	32.60	17	3,838	0.44%
2022/06/16	11	34.60	23	34.47	33.30	-12	3,810	-0.31%
2022/06/15	7	34.20	1	34.05	34.00	6	3,793	0.16%
2022/06/14	7.2	34.34	0	0.00	34.45	7.2	3,818	0.19%
2022/06/13	4	35.55	2.1	35.21	34.95	2	3,855	0.05%
2022/06/10	0	0.00	1	36.20	36.35	-1	4,016	-0.02%
2022/06/09	1	36.55	0	0.00	36.80	1	4,105	0.02%
2022/06/08	3	37.35	2	37.45	37.35	1	4,189	0.02%
2022/06/07	0	0.00	2	37.10	37.35	-2	4,563	-0.04%
2022/06/06	33	37.83	31	37.80	37.15	2	4,673	0.04%
2022/06/02	1	37.30	8	37.40	37.35	-7	4,711	-0.15%
2022/06/01	2	37.55	4	37.49	37.30	-2	4,814	-0.04%
2022/05/31	20	37.35	9	37.21	37.15	11	4,948	0.22%
2022/05/30	26	37.88	32	37.85	37.85	-6	5,023	-0.12%
2022/05/27	33	37.61	24	37.73	37.75	9	5,214	0.17%
2022/05/26	24	37.64	57	37.82	37.80	-33	5,552	-0.59%
2022/05/25	38	36.53	32.4	36.79	36.90	5.6	5,826	0.10%
2022/05/24	29	36.41	69	36.19	36.15	-40	5,823	-0.69%
2022/05/23	37	35.85	90	35.96	35.70	-53	5,800	-0.91%
2022/05/20	13	34.30	15.2	34.38	34.30	-2.2	5,765	-0.04%
2022/05/19	11	33.55	1	33.90	33.85	10	5,912	0.17%
2022/05/18	5	34.77	4.1	34.63	34.65	1	5,928	0.02%
2022/05/17	31	34.78	14	34.57	34.45	17	5,920	0.29%
2022/05/16	20	34.81	28	35.07	35.15	-8	5,894	-0.14%
2022/05/13	37	35.39	16	35.50	35.20	21	5,874	0.36%
2022/05/12	45	35.89	78	36.09	35.00	-33	5,865	-0.56%
2022/05/11	33	36.25	16	36.36	36.05	17	5,827	0.29%
2022/05/10	75	36.80	72	36.46	36.45	3	5,829	0.05%
2022/05/09	23	36.99	5	36.50	36.40	18	5,782	0.31%
2022/05/06	49.4	37.76	48	37.69	37.80	1.4	5,754	0.02%
2022/05/05	66	37.92	78	38.07	38.15	-12	5,736	-0.21%
2022/05/04	79	38.16	68.6	38.38	37.95	10.4	5,665	0.18%
2022/05/03	29	36.62	5	36.69	36.95	24	5,519	0.43%
2022/04/29	77.1	37.93	114	37.78	37.75	-36.9	5,440	-0.68%	大賣/
2022/04/28	70	36.02	74	36.11	36.20	-4	5,269	-0.08%
2022/04/27	27.1	35.65	80	35.56	35.45	-52.9	5,215	-1.01%
2022/04/26	65	36.59	33	36.94	36.05	32	5,199	0.62%
2022/04/25	29	36.43	70	36.47	36.40	-41	5,137	-0.80%
2022/04/22	21	38.47	18.2	38.62	38.70	2.9	5,069	0.06%
2022/04/21	179.1	38.89	165	38.88	39.00	14.1	4,998	0.28%	大買/大賣/
2022/04/20	227.2	38.78	236.6	38.44	38.40	-9.4	4,826	-0.19%	大買/大賣/
2022/04/19	96	37.36	16	37.39	36.85	80	4,454	1.80%
2022/04/18	6	35.91	5	36.49	35.75	1	4,411	0.02%
2022/04/15	22	37.44	38.2	37.26	37.05	-16.2	4,384	-0.37%
2022/04/14	9	37.14	12	37.05	36.85	-3	4,347	-0.07%
2022/04/13	1	37.05	20	36.90	36.75	-19	4,339	-0.44%
2022/04/12	14.1	35.77	12	35.86	35.70	2.1	4,323	0.05%
2022/04/11	61	37.12	42	37.46	36.55	19	4,313	0.44%
2022/04/08	0	0.00	17	36.40	36.65	-17	4,272	-0.40%
2022/04/07	23.1	36.41	14	35.56	35.20	9.1	4,266	0.21%
2022/04/06	13	36.88	26	36.81	36.85	-13	4,259	-0.31%
2022/04/01	8	36.67	10	36.44	36.80	-2	4,250	-0.05%
2022/03/31	2	36.20	9	36.32	36.20	-7	4,237	-0.17%
2022/03/30	8	36.18	35	36.27	36.15	-27	4,257	-0.63%
2022/03/29	5	36.24	13	36.35	35.95	-8	4,255	-0.19%
2022/03/28	0	0.00	3	35.08	35.50	-3	4,244	-0.07%
2022/03/25	17	34.89	7	34.89	34.85	10	4,305	0.23%
2022/03/24	101	35.71	10	35.85	35.65	91	4,309	2.11%	大買/
2022/03/23	106	35.65	11	35.67	35.55	95	4,386	2.17%	大買/
2022/03/22	5	35.71	2	35.70	35.55	3	4,418	0.07%
2022/03/21	14	35.77	0	0.00	35.95	14	4,460	0.31%
2022/03/18	17	35.76	96	35.85	36.05	-79	4,515	-1.75%
2022/03/17	27	36.16	19	35.99	36.05	8	4,523	0.18%
2022/03/16	25	35.53	17	35.65	35.30	8	4,524	0.18%
2022/03/15	42.1	37.13	29	37.43	36.15	13.1	4,513	0.29%
2022/03/14	31.9	37.36	24	37.70	37.10	7.9	4,523	0.17%
2022/03/11	27.2	37.50	34	37.21	37.10	-6.8	4,531	-0.15%
2022/03/10	161	37.82	159.5	37.84	37.25	1.5	4,535	0.03%	大買/大賣/
2022/03/09	76	35.13	111	35.29	35.95	-35	4,249	-0.82%	大賣/
2022/03/08	35.2	34.59	49	34.21	33.60	-13.8	4,286	-0.32%
2022/03/07	50	36.18	80	36.62	35.55	-30	4,270	-0.70%
2022/03/04	48	37.45	71.6	37.66	37.35	-23.6	4,258	-0.55%
2022/03/03	72.1	37.12	27	37.16	37.10	45.1	4,153	1.09%
2022/03/02	211	37.98	148	37.32	37.05	63	4,109	1.53%	大買/大賣/
2022/03/01	227	37.07	219	37.46	37.00	8	3,904	0.20%	大買/大賣/
2022/02/25	37	37.27	193.2	37.53	37.70	-156.2	3,571	-4.37%	大賣/鉅額交易
2022/02/24	81	35.27	47	35.16	34.30	34	3,230	1.05%
2022/02/23	80	35.62	80.2	35.36	35.50	-0.2	3,257	0.00%
2022/02/22	12	34.64	25	35.23	34.60	-13	3,247	-0.40%
2022/02/21	90	36.17	35.1	36.09	35.55	54.9	3,245	1.69%
2022/02/18	28	35.06	22	35.43	35.50	6	3,135	0.19%
2022/02/17	0	0.00	7	34.56	34.20	-7	3,164	-0.22%
2022/02/16	30	34.53	21	34.58	34.40	9	3,221	0.28%
2022/02/15	7	34.35	4	34.68	34.00	3	3,303	0.09%
2022/02/14	8.4	34.84	10	34.66	34.50	-1.7	3,446	-0.05%
2022/02/11	4	35.41	0	0.00	35.10	4	3,654	0.11%
2022/02/10	4.2	35.19	4	35.40	35.25	0.2	3,859	0.01%
2022/02/09	0	0.00	4	35.08	35.00	-4	3,916	-0.10%
2022/02/08	7.5	34.30	12	34.20	34.55	-4.5	3,933	-0.11%
2022/02/07	2	33.00	6	32.83	33.75	-4	3,988	-0.10%
2022/01/26	4.2	31.62	13	31.72	31.60	-8.8	4,162	-0.21%
2022/01/25	10	31.37	7	31.23	31.00	3	4,236	0.07%
2022/01/24	6	32.13	11	32.03	32.30	-5	4,257	-0.12%
2022/01/21	14	32.81	19	32.49	32.40	-5	4,301	-0.12%
2022/01/20	6	33.30	1	33.50	33.60	5	4,323	0.12%
2022/01/19	3.3	33.62	3	33.57	33.30	0.3	4,359	0.01%
2022/01/18	5	34.22	1	34.40	34.10	4	4,383	0.09%
2022/01/17	3.1	33.63	2	33.93	34.35	1.1	4,438	0.02%
2022/01/14	17.1	34.04	15	34.23	34.10	2.1	4,507	0.05%
2022/01/13	9	34.56	15	34.81	34.45	-6	4,575	-0.13%
2022/01/12	4.3	34.64	1	34.60	34.60	3.3	4,620	0.07%
2022/01/11	6	35.54	2	35.43	35.00	4	4,653	0.09%
2022/01/10	3	35.58	0	0.00	35.40	3	4,749	0.06%
2022/01/07	2	36.15	3	35.62	35.55	-1	4,793	-0.02%
2022/01/06	4	36.49	0	0.00	36.40	4	4,895	0.08%
2022/01/05	5	36.72	10	36.80	36.65	-5	4,971	-0.10%
2022/01/04	13	36.78	13	36.84	36.85	0	5,069	0.00%
2022/01/03	22	36.65	22	36.70	36.70	0	5,349	0.00%
2021/12/30	2	37.30	1	37.15	37.15	1	5,541	0.02%
2021/12/29	1	37.35	1	37.50	37.30	0	5,627	0.00%
2021/12/28	0.1	37.55	3	37.57	37.40	-3	5,745	-0.05%
2021/12/27	3	37.38	168	37.13	37.05	-165	5,991	-2.75%	大賣/鉅額交易
2021/12/24	3.2	37.32	1	37.25	37.25	2.2	6,528	0.03%
2021/12/23	1.2	37.91	2	37.85	37.55	-0.8	6,656	-0.01%
2021/12/22	3.1	38.07	2	38.25	38.05	1.1	6,735	0.02%
2021/12/21	12	37.74	60	38.17	38.30	-48	6,770	-0.71%
2021/12/20	14	37.59	1	37.60	37.60	13	6,739	0.19%
2021/12/17	10.4	38.44	18	38.46	38.00	-7.6	6,768	-0.11%
2021/12/16	21	37.69	17	37.76	37.70	4	6,719	0.06%
2021/12/15	9.2	37.26	39	37.83	38.10	-29.9	6,734	-0.44%
2021/12/14	9	37.21	36	37.32	36.85	-27	6,737	-0.40%
2021/12/13	2	38.10	13	38.18	38.25	-11	6,729	-0.16%
2021/12/10	26.1	38.23	13	38.03	38.00	13.1	6,800	0.19%
2021/12/09	25	38.87	67	39.21	38.95	-42	6,843	-0.61%
2021/12/08	202.2	39.43	165	39.54	39.40	37.1	6,923	0.54%	大買/大賣/
2021/12/07	38	38.28	32	38.39	38.85	6	6,797	0.09%
2021/12/06	61.1	38.63	55.1	38.42	38.35	6	6,772	0.09%
2021/12/03	72.3	37.98	58	37.18	37.10	14.3	6,759	0.21%
2021/12/02	87	38.18	76.8	38.35	38.05	10.2	6,874	0.15%
2021/12/01	31.8	36.92	17	37.29	37.75	14.8	6,846	0.22%
2021/11/30	18	36.82	41	37.40	37.80	-23	6,976	-0.33%
2021/11/29	34.1	35.97	34	35.87	35.85	0.1	7,112	0.00%
2021/11/26	24	36.39	15	35.89	35.85	9	7,262	0.12%
2021/11/25	8	37.74	9	37.68	37.60	-1	7,363	-0.01%
2021/11/24	34	37.30	29.4	37.49	37.30	4.6	7,560	0.06%
2021/11/23	15	36.80	4	36.73	36.45	11	7,707	0.14%
2021/11/22	3.3	37.24	39	37.04	37.25	-35.7	7,920	-0.45%
2021/11/19	16	35.85	1	35.65	35.65	15	8,291	0.18%
2021/11/18	4	36.35	14	36.71	36.60	-10	9,527	-0.10%
2021/11/17	13	36.35	7	36.38	36.35	6	10,128	0.06%
2021/11/16	11	37.57	36	37.41	37.35	-25	11,082	-0.23%
2021/11/15	21.1	36.63	14.4	36.74	36.25	6.7	12,804	0.05%
2021/11/12	22.4	37.53	19	37.52	37.20	3.4	13,189	0.03%
2021/11/11	42.1	38.30	18	38.35	37.60	24.1	13,202	0.18%
2021/11/10	46	38.52	31.1	38.51	38.60	15	13,197	0.11%
2021/11/09	52.1	37.60	39	37.79	37.70	13.1	13,187	0.10%
2021/11/08	18.1	36.09	43	36.18	37.00	-24.9	13,101	-0.19%
2021/11/05	29	35.58	46	35.54	35.65	-17	13,150	-0.13%
2021/11/04	20	36.59	19	36.49	35.70	1	13,196	0.01%
2021/11/03	185	37.05	111	36.96	36.30	74	13,227	0.56%	大買/大賣/
2021/11/02	25.2	36.12	59.1	36.03	35.75	-34	13,285	-0.26%
2021/11/01	7	35.33	9	35.77	35.10	-2	13,263	-0.02%
2021/10/29	7	35.24	7	35.15	35.05	0	13,282	0.00%
2021/10/28	9	34.91	5	34.99	34.60	4	13,357	0.03%
2021/10/27	12	34.97	16	34.98	34.80	-4	13,479	-0.03%
2021/10/26	5	35.46	9	35.73	35.55	-4	13,721	-0.03%
2021/10/25	8	36.27	22	35.61	36.10	-14	14,064	-0.10%
2021/10/22	25.2	35.29	18	35.74	35.10	7.2	14,253	0.05%
2021/10/21	7	36.84	23	36.91	36.30	-16	14,440	-0.11%
2021/10/20	20	36.69	21	37.19	36.15	-1	14,514	-0.01%
2021/10/19	16	36.55	16	36.89	36.80	0	14,714	0.00%
2021/10/18	20.2	35.63	95	35.63	36.55	-74.9	14,926	-0.50%
2021/10/15	19	37.12	27	37.24	37.55	-8	15,193	-0.05%
2021/10/14	52	37.06	62	36.89	37.10	-10	15,365	-0.07%
2021/10/13	52	37.31	47	37.17	36.60	5	15,527	0.03%
2021/10/12	31.2	37.47	58	38.29	37.10	-26.8	16,527	-0.16%
2021/10/08	152.1	40.51	130	40.56	40.20	22.1	17,224	0.13%	大買/大賣/
2021/10/07	55	40.11	110	40.15	40.95	-55	17,533	-0.31%	大賣/
2021/10/06	17	37.91	41	37.55	37.25	-24	17,915	-0.13%
2021/10/05	47	38.24	101	38.14	39.45	-54	18,252	-0.30%	大賣/
2021/10/04	158	41.92	248.2	40.55	38.85	-90.2	18,607	-0.48%	大買/大賣/
2021/10/01	408	44.25	565	44.79	43.10	-157	19,128	-0.82%	大買/大賣/鉅額交易
2021/09/30	62	44.70	44.1	44.89	44.80	18	19,679	0.09%
2021/09/29	78.1	43.78	77	43.51	42.60	1.1	20,483	0.01%
2021/09/28	12	43.36	17	43.55	43.15	-5	21,363	-0.02%
2021/09/27	19	45.15	22	45.24	44.70	-3	23,276	-0.01%
2021/09/24	28	45.25	23	45.26	45.40	5	25,526	0.02%
2021/09/23	27	44.64	15	44.74	44.40	12	26,866	0.04%
2021/09/22	40	44.16	22	44.04	44.00	18	28,031	0.06%
2021/09/17	31	45.07	29	45.29	45.05	2	29,307	0.01%
2021/09/16	42	45.30	23	45.57	44.75	19	30,352	0.06%
2021/09/15	37	45.39	65	45.37	45.65	-28	31,814	-0.09%
2021/09/14	41	45.66	48	45.37	44.75	-7	32,592	-0.02%
2021/09/13	88	46.47	53.1	46.47	45.65	34.9	34,744	0.10%
2021/09/10	21	45.55	41.2	45.60	45.75	-20.2	34,972	-0.06%
2021/09/09	52.2	45.74	33	45.24	45.10	19.2	35,510	0.05%
2021/09/08	32	45.91	54	45.87	46.40	-22	36,297	-0.06%
2021/09/07	82	46.86	111	46.77	45.80	-29	37,140	-0.08%	大賣/
2021/09/06	44.1	46.29	42.1	46.30	45.05	1.9	37,787	0.01%
2021/09/03	107	47.54	70.3	46.94	47.40	36.7	38,385	0.10%	大買/
2021/09/02	164.3	48.83	207	48.83	48.70	-42.8	38,491	-0.11%	大買/大賣/
2021/09/01	73.2	48.00	48.1	48.03	47.45	25.1	39,147	0.06%
2021/08/31	77	51.05	107	50.07	50.10	-30	39,133	-0.08%	大賣/
2021/08/30	166	52.71	123	52.83	51.40	43	39,309	0.11%	大買/大賣/
2021/08/27	95	51.53	94.7	51.34	50.90	0.3	39,498	0.00%
2021/08/26	107.1	53.55	120.1	53.70	53.30	-13	40,366	-0.03%	大買/大賣/
2021/08/25	233.1	53.26	259.4	52.97	54.00	-26.3	40,832	-0.06%	大買/大賣/
2021/08/24	768.8	55.01	618.6	54.92	53.50	150.2	40,500	0.37%	大買/大賣/鉅額交易
2021/08/23	181.8	52.00	349.2	52.54	52.90	-167.4	39,337	-0.43%	大買/大賣/鉅額交易
2021/08/20	657.7	49.31	576.4	48.78	48.10	81.4	38,826	0.21%	大買/大賣/
2021/08/19	1,068.4	51.02	1,184.7	51.35	49.25	-116.3	37,905	-0.31%	大買/大賣/鉅額交易
2021/08/18	161	45.45	207.3	45.58	47.85	-46.3	36,185	-0.13%	大買/大賣/
2021/08/17	37	43.95	54.1	43.97	43.50	-17.1	35,898	-0.05%
2021/08/16	134.5	45.24	156.1	44.41	43.35	-21.6	36,036	-0.06%	大買/大賣/
2021/08/13	80	45.56	91.5	45.49	44.80	-11.5	36,035	-0.03%
2021/08/12	8	44.18	40	43.95	45.25	-32	35,960	-0.09%
2021/08/11	37.5	42.53	121.3	42.22	43.15	-83.8	36,021	-0.23%	大賣/
2021/08/10	86	45.12	21	45.27	44.25	65	36,403	0.18%
2021/08/09	30.1	45.87	17	45.86	45.00	13.1	36,597	0.04%
2021/08/06	106	46.15	112	46.45	45.70	-6	36,906	-0.02%	大買/大賣/
2021/08/05	23	44.86	21.2	44.78	44.10	1.9	36,977	0.01%
2021/08/04	19	45.65	58	45.60	45.45	-39	37,239	-0.10%
2021/08/03	67.1	45.21	69	45.24	45.35	-1.9	37,965	-0.01%
2021/08/02	51	44.70	79	45.17	45.60	-28	38,908	-0.07%
2021/07/30	81	46.31	78	45.80	44.50	3	39,585	0.01%
2021/07/29	213.1	47.30	156	47.27	47.95	57.1	40,372	0.14%	大買/大賣/
2021/07/28	85.6	45.13	73.4	44.80	44.35	12.1	40,923	0.03%
2021/07/27	77	46.99	121.1	46.03	44.60	-44.1	42,247	-0.10%	大賣/
2021/07/26	47.5	49.53	20.6	49.25	48.00	26.9	42,885	0.06%
2021/07/23	87.9	50.58	80	50.51	50.00	7.9	43,277	0.02%
2021/07/22	42.5	49.64	120.1	49.42	48.70	-77.6	43,697	-0.18%	大賣/
2021/07/21	298	52.94	411	51.54	50.00	-113	44,865	-0.25%	大買/大賣/鉅額交易
2021/07/20	183.1	53.83	168	53.91	53.90	15.1	44,736	0.03%	大買/大賣/
2021/07/19	168	56.97	125	56.90	56.40	43	45,062	0.10%	大買/大賣/
2021/07/16	828.4	60.10	695.5	59.67	57.00	132.9	45,618	0.29%	大買/大賣/鉅額交易
2021/07/15	746.8	58.19	790.3	58.66	59.50	-43.5	45,165	-0.10%	大買/大賣/
2021/07/14	414.3	55.97	453.4	55.69	54.10	-39.1	44,444	-0.09%	大買/大賣/
2021/07/13	311.1	58.82	408.6	59.10	57.90	-97.5	43,927	-0.22%	大買/大賣/
2021/07/12	255.3	64.11	282.3	64.01	61.70	-27	43,658	-0.06%	大買/大賣/
2021/07/09	316.3	64.83	300	64.54	63.00	16.3	43,275	0.04%	大買/大賣/
2021/07/08	587.4	67.12	504.1	67.14	66.40	83.3	43,108	0.19%	大買/大賣/
2021/07/07	662.5	68.37	613.8	67.95	66.50	48.7	42,533	0.11%	大買/大賣/
2021/07/06	588.9	69.45	538.2	69.39	66.90	50.6	41,570	0.12%	大買/大賣/
2021/07/05	683.1	70.26	616.3	69.81	67.80	66.8	40,676	0.16%	大買/大賣/
2021/07/02	1,282.9	74.27	1,143.4	74.16	73.80	139.5	39,759	0.35%	大買/大賣/鉅額交易
2021/07/01	913.9	70.41	722.6	70.86	71.90	191.2	37,866	0.51%	大買/大賣/鉅額交易
2021/06/30	453.7	62.35	759.7	63.17	65.50	-306.1	35,676	-0.86%	大買/大賣/鉅額交易
2021/06/29	943.7	62.24	819.6	61.78	59.60	124.2	34,377	0.36%	大買/大賣/鉅額交易
2021/06/28	793.5	61.53	1,096.4	61.93	62.00	-302.9	33,307	-0.91%	大買/大賣/鉅額交易
2021/06/25	1,040.1	59.43	740.4	58.78	58.10	299.7	32,053	0.94%	大買/大賣/鉅額交易
2021/06/24	1,174.2	58.07	1,199.3	58.21	57.70	-25.1	31,133	-0.08%	大買/大賣/
2021/06/23	765.8	57.90	422.2	57.10	55.90	343.5	29,731	1.16%	大買/大賣/鉅額交易
2021/06/22	1,247.3	61.60	1,114.8	61.72	62.10	132.5	28,969	0.46%	大買/大賣/鉅額交易
2021/06/21	118	56.79	68.3	57.25	57.30	49.8	26,873	0.19%	大買/
2021/06/18	314	50.39	621.7	51.62	52.10	-307.7	26,952	-1.14%	大買/大賣/鉅額交易
2021/06/17	388.4	46.95	496.4	47.11	47.40	-108	26,789	-0.40%	大買/大賣/鉅額交易
2021/06/16	737	46.73	790	46.63	44.85	-53	26,399	-0.20%	大買/大賣/
2021/06/15	631.2	46.01	597.1	45.85	46.50	34.1	25,661	0.13%	大買/大賣/
2021/06/11	392	44.35	481.4	44.37	43.75	-89.4	24,840	-0.36%	大買/大賣/
2021/06/10	198.2	41.37	173	41.35	42.05	25.2	24,204	0.10%	大買/大賣/
2021/06/09	713.6	44.03	523.4	43.97	42.75	190.1	24,087	0.79%	大買/大賣/鉅額交易
2021/06/08	48	41.93	105	42.78	43.60	-57	23,307	-0.24%	大賣/
2021/06/07	186.1	40.53	126.3	39.90	39.65	59.8	23,151	0.26%	大買/大賣/
2021/06/04	309.6	44.76	247	44.69	42.60	62.6	22,848	0.27%	大買/大賣/
2021/06/03	706.5	47.08	668.6	46.80	46.00	38	22,487	0.17%	大買/大賣/
2021/06/02	307.6	44.85	423.8	45.36	46.20	-116.2	21,492	-0.54%	大買/大賣/鉅額交易
2021/06/01	100.2	41.28	38	39.80	42.00	62.2	20,843	0.30%
2021/05/31	66.3	39.13	111.3	38.56	38.20	-45	20,722	-0.22%	大賣/
2021/05/28	189.2	36.77	69.4	37.31	38.40	119.9	20,617	0.58%	大買/鉅額交易
2021/05/27	109	36.60	25.6	36.73	36.40	83.4	20,505	0.41%	大買/
2021/05/26	70.4	36.14	31	36.10	35.85	39.4	20,438	0.19%
2021/05/25	69.1	36.16	102.1	35.34	36.00	-33	20,370	-0.16%	大賣/
2021/05/24	189.2	37.42	68.5	37.46	37.55	120.7	20,229	0.60%	大買/鉅額交易
2021/05/21	79.2	34.22	88	33.77	35.40	-8.9	20,027	-0.04%
2021/05/20	100.3	33.39	60	34.38	32.20	40.3	19,942	0.20%
2021/05/19	184.5	33.74	46	33.44	35.00	138.5	19,994	0.69%	大買/鉅額交易
2021/05/18	286	31.99	267	32.10	33.00	19	19,882	0.10%	大買/大賣/
2021/05/17	37	30.40	73.2	30.67	30.00	-36.2	19,380	-0.19%
2021/05/14	85.2	35.26	186.3	34.98	33.30	-101.1	19,113	-0.53%	大賣/鉅額交易
2021/05/13	263.3	37.05	256.4	37.32	37.00	6.9	18,689	0.04%	大買/大賣/
2021/05/12	230.5	41.54	125.8	41.55	41.10	104.7	18,363	0.57%	大買/大賣/鉅額交易
2021/05/11	391.1	48.91	281.1	49.26	45.65	110	18,059	0.61%	大買/大賣/鉅額交易
2021/05/10	746.2	50.93	836.2	50.98	50.70	-90	17,286	-0.52%	大買/大賣/
2021/05/07	530.2	48.14	460.9	48.18	48.65	69.3	16,230	0.43%	大買/大賣/
2021/05/06	527.1	48.82	397.3	48.43	48.70	129.8	15,395	0.84%	大買/大賣/鉅額交易
2021/05/05	258.1	45.31	582	45.58	46.85	-323.9	14,341	-2.26%	大買/大賣/鉅額交易
2021/05/04	1,171.6	46.23	989.2	46.41	42.60	182.5	13,422	1.36%	大買/大賣/鉅額交易
2021/05/03	309.1	45.27	449.3	45.88	46.35	-140.3	11,865	-1.18%	大買/大賣/鉅額交易
2021/04/29	285.1	40.68	212	40.98	42.15	73.1	10,976	0.67%	大買/大賣/
2021/04/28	351	41.32	225	41.32	40.45	126	10,444	1.21%	大買/大賣/鉅額交易
2021/04/27	541.6	41.47	469	41.65	41.15	72.6	9,815	0.74%	大買/大賣/
2021/04/26	80	37.00	160	37.86	38.35	-80	8,392	-0.95%	大賣/
2021/04/23	405.2	36.60	323	35.94	34.90	82.2	8,181	1.00%	大買/大賣/
2021/04/22	455	38.60	316.1	38.36	37.70	138.9	7,717	1.80%	大買/大賣/鉅額交易
2021/04/21	353.4	36.13	196	36.25	36.55	157.4	6,984	2.25%	大買/大賣/鉅額交易
2021/04/20	92	33.25	54	33.25	33.25	38	6,430	0.59%
2021/04/19	29	30.25	70	30.25	30.25	-41	6,433	-0.64%
2021/04/16	160	26.39	966	26.70	27.50	-806	6,441	-12.51%	大買/大賣/鉅額交易
2021/04/15	25	24.76	4	24.95	25.00	21	6,136	0.34%
2021/04/14	428	25.20	428	25.35	25.10	0	6,147	0.00%	大買/大賣/
2021/04/13	520	24.86	254.2	25.09	25.00	265.8	5,884	4.52%	大買/大賣/鉅額交易
2021/04/12	191	24.20	377.1	24.42	24.45	-186.1	5,737	-3.24%	大買/大賣/鉅額交易
2021/04/09	89	23.94	20	23.74	23.80	69	5,901	1.17%
2021/04/08	78	24.16	37	24.29	24.15	41	5,884	0.70%
2021/04/07	479	24.05	43	24.25	24.15	436	5,875	7.42%	大買/鉅額交易
2021/04/06	45	23.88	75	24.30	23.95	-30	6,068	-0.49%
2021/04/01	47	23.83	19	23.94	23.70	28	6,187	0.45%
2021/03/31	71	24.31	55	24.47	24.00	16	6,138	0.26%
2021/03/30	120	23.84	33	23.94	24.15	87	6,039	1.44%	大買/
2021/03/29	158	24.24	137	24.28	24.50	21	6,021	0.35%	大買/大賣/
2021/03/26	167	23.40	348	23.53	23.30	-181	6,007	-3.01%	大買/大賣/鉅額交易
2021/03/25	469	23.20	91	22.98	22.80	378	6,218	6.08%	大買/鉅額交易
2021/03/24	247	24.08	84	24.12	23.75	163	6,263	2.60%	大買/鉅額交易
2021/03/23	169.2	24.63	184	24.67	23.95	-14.8	6,132	-0.24%	大買/大賣/
2021/03/22	272.1	24.46	193	24.59	25.40	79.1	5,703	1.39%	大買/大賣/
2021/03/19	174	23.05	840	23.03	23.10	-666	5,313	-12.53%	大買/大賣/鉅額交易
2021/03/18	256	21.92	187	21.95	22.10	69	4,872	1.42%	大買/大賣/
2021/03/17	5	21.02	2	21.03	21.05	3	4,723	0.06%
2021/03/16	141	21.44	1	21.20	21.30	140	4,744	2.95%	大買/鉅額交易
2021/03/15	149	21.19	28	21.08	21.60	121	4,931	2.45%	大買/鉅額交易
2021/03/12	40	20.46	76	20.46	20.65	-36	4,930	-0.73%
2021/03/11	6	20.20	29	20.34	20.10	-23	4,846	-0.47%
2021/03/10	5	20.12	1	20.15	20.15	4	4,855	0.08%
2021/03/09	12	20.33	87	20.30	20.45	-75	4,957	-1.51%
2021/03/08	50	20.45	122	20.32	19.95	-72	4,910	-1.47%	大賣/
2021/03/05	0	0.00	191	19.92	19.85	-191	4,905	-3.89%	大賣/鉅額交易
2021/03/04	6	19.95	0	0.00	19.95	6	4,901	0.12%
2021/03/03	6	19.59	8	19.58	20.00	-2	5,120	-0.04%
2021/03/02	4	19.90	0	0.00	19.60	4	5,357	0.07%
2021/02/26	4	19.98	3	20.07	20.00	1	5,366	0.02%
2021/02/25	1	20.25	6	20.16	20.15	-5	5,350	-0.09%
2021/02/24	61	20.20	10	20.09	20.00	51	5,354	0.95%
2021/02/23	4	20.41	2	20.40	20.35	2	5,333	0.04%
2021/02/22	11	20.39	1	20.50	20.45	10	5,318	0.19%
2021/02/19	67	20.29	185	20.30	20.35	-118	5,282	-2.23%	大賣/鉅額交易
2021/02/18	53	19.30	63	19.80	19.90	-10	5,096	-0.20%
2021/02/17	43	17.87	11	18.10	18.10	32	5,018	0.64%
2021/02/05	20	17.65	0	0.00	17.65	20	5,041	0.40%
2021/02/04	2	17.75	3	17.70	17.80	-1	5,065	-0.02%
2021/02/03	3	18.15	0	0.00	17.85	3	5,071	0.06%
2021/02/02	1	18.20	8	18.15	18.20	-7	5,077	-0.14%
2021/02/01	2	17.45	0	0.00	17.60	2	5,050	0.04%
2021/01/29	2	18.00	0	0.00	17.90	2	5,034	0.04%
2021/01/28	21	18.17	6	18.29	18.20	15	5,008	0.30%
2021/01/27	1	18.50	2	18.33	18.50	-1	4,994	-0.02%
2021/01/26	13	18.50	5	18.50	18.50	8	4,975	0.16%
2021/01/25	11	18.99	1	19.00	18.75	10	4,949	0.20%
2021/01/22	21	18.95	16	18.63	18.90	5	4,923	0.10%
2021/01/21	33	18.60	16	18.78	18.60	17	4,903	0.35%
2021/01/20	166	19.08	170	18.53	18.55	-4	4,879	-0.08%	大買/大賣/
2021/01/19	47	19.79	23	19.53	19.30	24	4,835	0.50%
2021/01/18	35	19.47	6	19.58	19.70	29	4,820	0.60%
2021/01/15	195	20.72	31	20.18	20.10	164	4,777	3.43%	大買/鉅額交易
2021/01/14	15	21.35	247	21.34	21.05	-232	4,714	-4.92%	大賣/鉅額交易
2021/01/13	91	21.16	75	21.19	20.70	16	4,597	0.35%
2021/01/12	79	21.20	111	21.10	20.55	-32	4,503	-0.71%	大賣/
2021/01/11	101	21.30	150	21.46	21.40	-49	4,403	-1.11%	大買/大賣/
2021/01/08	10	20.29	10	20.48	20.65	0	4,303	0.00%
2021/01/07	21	20.10	33	20.11	20.10	-12	4,264	-0.28%
2021/01/06	12	21.32	9	21.67	20.75	3	4,187	0.07%
2021/01/05	137	21.63	40	21.59	21.60	97	4,125	2.35%	大買/
2021/01/04	488	21.97	386	22.32	22.15	102	4,051	2.52%	大買/大賣/鉅額交易
2020/12/31	113	20.74	68	21.14	21.10	45	3,746	1.20%	大買/
2020/12/30	117	20.77	30	20.65	20.75	87	3,693	2.36%	大買/
2020/12/29	156	21.52	71	21.51	21.25	85	3,641	2.33%	大買/
2020/12/28	121	21.64	981.2	21.47	21.70	-860.2	3,379	-25.45%	大買/大賣/鉅額交易
2020/12/25	410	20.23	104	20.40	20.40	306	3,150	9.71%	大買/大賣/鉅額交易
2020/12/24	232	20.03	8	20.10	19.95	224	3,096	7.23%	大買/鉅額交易
2020/12/23	175	19.80	171	20.09	20.15	4	3,071	0.13%	大買/大賣/
2020/12/22	732	21.02	119	20.74	20.40	613	3,005	20.40%	大買/大賣/鉅額交易
2020/12/21	220.2	21.84	201.1	21.80	21.65	19.1	2,836	0.67%	大買/大賣/
2020/12/18	124	20.58	108	20.63	20.80	16	2,502	0.64%	大買/大賣/
2020/12/17	1	19.70	7	19.80	19.80	-6	2,334	-0.26%
2020/12/16	1	19.60	1	19.85	19.80	0	2,315	0.00%
2020/12/15	27	20.49	21	20.01	19.75	6	2,281	0.26%
2020/12/14	7	19.81	3	19.85	19.90	4	2,219	0.18%
2020/12/11	14	19.70	4	19.81	19.50	10	2,175	0.46%
2020/12/10	8.5	20.30	11	20.20	20.20	-2.5	2,117	-0.12%
2020/12/09	128.5	20.68	168	20.61	20.75	-39.5	2,056	-1.92%	大買/大賣/
2020/12/08	163	19.90	86	19.95	19.75	77	1,788	4.30%	大買/
2020/12/07	6	18.89	13	18.85	18.80	-7	1,617	-0.43%
2020/12/04	22	19.33	11	19.31	19.20	11	1,589	0.69%
2020/12/03	140	19.85	108	19.98	19.70	32	1,583	2.02%	大買/大賣/
2020/12/02	0	0.00	1	19.20	19.20	-1	1,488	-0.07%
2020/12/01	22	19.23	17	19.22	19.00	5	1,470	0.34%
2020/11/30	57	19.76	22	19.81	19.75	35	1,407	2.49%
2020/11/27	64	19.77	25	19.78	19.80	39	1,337	2.91%
2020/11/26	121	18.85	130	19.23	19.65	-9	1,113	-0.81%	大買/大賣/
2020/11/25	5	17.88	18	17.86	17.90	-13	881	-1.48%
2020/11/24	1	17.60	4	17.65	17.65	-3	850	-0.35%
2020/11/23	0	0.00	5	17.65	17.55	-5	850	-0.59%
2020/11/19	2	17.38	10	17.35	17.30	-8	866	-0.92%
2020/11/18	4	17.50	13	17.38	17.50	-9	842	-1.07%
2020/11/17	0	0.00	10	17.05	17.15	-10	816	-1.23%
2020/11/13	10	17.05	13	17.39	17.05	-3	836	-0.36%
2020/11/12	20	17.30	4	17.15	17.40	16	810	1.97%
2020/11/11	0	0.00	6	16.98	17.20	-6	815	-0.74%
2020/11/10	3	17.30	3	17.15	16.85	0	816	0.00%
2020/11/09	1	16.85	0	0.00	16.85	1	799	0.13%
2020/11/06	0	0.00	1	16.55	16.60	-1	802	-0.12%
2020/11/04	10	16.60	0	0.00	16.70	10	811	1.23%
2020/10/28	0	0.00	1	16.95	17.00	-1	795	-0.13%
2020/10/27	3	17.00	0	0.00	17.00	3	790	0.38%
2020/10/26	0	0.00	4	17.39	17.25	-4	780	-0.51%
2020/10/23	0	0.00	2	17.15	17.15	-2	766	-0.26%
2020/10/22	0	0.00	29	16.96	17.40	-29	762	-3.81%
2020/10/21	10	16.55	0	0.00	16.60	10	731	1.37%
2020/10/16	0	0.00	1	16.50	16.45	-1	752	-0.13%
2020/10/14	10	16.70	0	0.00	16.65	10	763	1.31%
2020/10/13	1	16.75	2	16.65	16.75	-1	762	-0.13%
2020/10/06	2	17.20	1	17.30	17.30	1	763	0.13%
2020/10/05	2	17.18	9	17.11	17.35	-7	767	-0.91%
2020/09/28	3	16.95	1	17.00	17.05	2	769	0.26%
2020/09/25	1	16.30	1	16.35	16.35	0	774	0.00%
2020/09/23	25	16.65	2	16.63	16.55	23	788	2.92%
2020/09/21	0	0.00	2	16.90	16.95	-2	785	-0.25%
2020/09/14	0	0.00	2	16.80	16.85	-2	814	-0.25%
2020/09/10	2	17.08	1	17.05	16.90	1	817	0.12%
2020/09/09	20	17.15	5	17.05	17.15	15	810	1.85%
2020/09/08	6	17.54	2	17.25	17.10	4	804	0.50%
2020/09/07	9	17.49	18	17.30	17.65	-9	778	-1.16%
2020/09/04	10	17.00	0	0.00	17.00	10	743	1.34%
2020/09/03	0	0.00	8	17.09	17.15	-8	746	-1.07%
2020/08/31	12	17.41	10	17.30	17.40	2	761	0.26%
2020/08/28	4	16.88	0	0.00	16.85	4	744	0.54%
2020/08/27	1	17.00	1	17.15	17.00	0	752	0.00%
2020/08/26	2	17.55	6	17.48	17.40	-4	742	-0.54%
2020/08/25	0	0.00	14	16.96	16.95	-14	699	-2.00%
2020/08/24	1	16.55	12	16.60	16.65	-11	688	-1.60%
2020/08/20	8	16.30	4	16.50	16.35	4	690	0.58%
2020/08/19	1	17.35	54	17.09	17.05	-53	676	-7.83%
2020/08/18	2	16.83	10	16.99	16.95	-8	651	-1.23%
2020/08/17	35	16.87	2	16.73	17.05	33	644	5.12%
2020/08/14	0	0.00	30.4	16.55	16.55	-30.4	601	-5.05%
2020/08/12	49	16.19	30	16.22	16.15	19	584	3.25%
2020/08/11	7	16.07	10	16.20	16.00	-3	576	-0.52%
2020/08/10	33	15.98	0	0.00	16.15	33	574	5.74%
2020/08/05	18	15.62	1	15.65	15.65	17	592	2.87%
2020/07/31	0	0.00	5	15.49	15.60	-5	608	-0.82%
2020/07/30	1	15.35	10	15.37	15.40	-9	623	-1.44%
2020/07/23	6	15.70	0	0.00	15.70	6	651	0.92%
2020/07/22	6	15.80	0	0.00	15.85	6	654	0.92%
2020/07/21	2	16.00	1	16.00	16.00	1	645	0.15%
2020/07/20	1	15.85	1	15.75	16.00	0	641	0.00%
2020/07/14	1	16.00	0	0.00	15.90	1	666	0.15%
2020/07/13	5	15.98	2	16.00	16.05	3	669	0.45%
2020/07/10	1	16.00	1	16.10	16.05	0	676	0.00%
2020/07/09	1.3	16.32	0	0.00	16.25	1.3	667	0.20%
2020/07/08	2	16.45	0	0.00	16.45	2	660	0.30%
2020/07/07	5	16.43	0	0.00	16.45	5	664	0.75%
2020/07/06	3	16.47	0	0.00	16.45	3	670	0.45%
2020/07/03	3	17.00	0	0.00	17.00	3	653	0.46%
2020/07/02	0	0.00	1	16.95	17.00	-1	646	-0.15%
2020/07/01	2	16.80	0	0.00	16.80	2	642	0.31%
2020/06/30	2	16.65	2	16.70	16.70	0	643	0.00%
2020/06/23	1.2	16.65	2	16.70	16.65	-0.8	651	-0.12%
2020/06/19	3	16.72	4	17.25	16.75	-1	652	-0.15%
2020/06/18	3	16.70	1	16.70	16.65	2	639	0.31%
2020/06/12	1	16.00	0	0.00	16.00	1	656	0.15%
2020/06/10	0	0.00	1	16.55	16.60	-1	654	-0.15%
2020/06/09	3	16.75	0	0.00	16.70	3	664	0.45%
2020/06/08	3	16.80	18	17.06	16.80	-15	672	-2.23%
2020/06/05	11	16.68	3	16.85	16.60	8	658	1.22%
2020/06/04	3	16.40	0	0.00	16.30	3	644	0.47%
2020/06/03	1	16.30	0	0.00	16.30	1	643	0.16%
2020/06/02	0	0.00	11	15.95	16.00	-11	631	-1.74%
2020/06/01	1	16.00	0	0.00	15.95	1	632	0.16%
2020/05/28	2	15.75	0	0.00	15.75	2	629	0.32%
2020/05/22	6	15.62	0	0.00	15.75	6	637	0.94%
2020/05/21	0	0.00	8	15.85	15.90	-8	633	-1.26%
2020/05/15	1	15.30	0	0.00	15.25	1	621	0.16%
2020/05/12	0	0.00	1	15.55	15.55	-1	601	-0.17%
2020/05/11	0	0.00	37	15.90	15.75	-37	588	-6.29%
2020/05/07	3	15.70	0	0.00	15.80	3	582	0.52%
2020/05/06	5	15.80	20	15.75	15.80	-15	584	-2.57%
2020/05/04	0	0.00	1	15.70	15.70	-1	571	-0.17%
2020/04/29	1	15.65	0	0.00	15.75	1	574	0.17%
2020/04/28	1	15.35	1	15.40	15.45	0	569	0.00%
2020/04/27	37	15.18	3	15.30	15.25	34	576	5.90%
2020/04/24	22.4	15.02	0	0.00	15.10	22.4	567	3.95%
2020/04/23	3	15.05	0	0.00	15.05	3	569	0.53%
2020/04/22	0.4	15.00	3	15.00	15.00	-2.6	566	-0.46%
2020/04/17	0	0.00	3	15.30	15.25	-3	529	-0.57%
2020/04/15	0	0.00	3	15.30	15.35	-3	515	-0.58%
2020/04/13	0	0.00	1	14.80	14.90	-1	503	-0.20%
2020/04/10	0	0.00	12	14.90	14.95	-12	500	-2.40%
2020/03/31	0	0.00	10	13.50	13.50	-10	475	-2.10%
2020/03/27	23	13.73	0	0.00	13.65	23	465	4.94%
2020/03/26	4	13.30	0	0.00	13.55	4	464	0.86%
2020/03/23	8	12.54	0	0.00	12.50	8	458	1.75%
2020/03/20	0	0.00	2	12.90	12.85	-2	461	-0.43%
2020/03/19	1	12.80	0.5	12.60	12.30	0.5	456	0.11%
2020/03/18	2	13.10	20	13.16	13.00	-18	439	-4.10%
2020/03/17	21	12.92	0	0.00	12.85	21	429	4.89%
2020/03/13	2	13.65	6	13.65	13.70	-4	410	-0.97%
2020/03/12	2	14.80	4	15.28	14.95	-2	392	-0.51%
2020/03/11	1	15.65	0	0.00	15.50	1	380	0.26%
2020/03/04	1	15.55	0	0.00	15.60	1	355	0.28%
2020/03/02	3	15.45	0	0.00	15.40	3	354	0.85%
2020/02/27	0	0.00	3	15.98	15.90	-3	344	-0.87%
2020/02/25	3	16.12	1	15.95	16.20	2	340	0.59%
2020/02/24	10	16.25	1	16.25	16.25	9	345	2.60%
2020/02/21	0	0.00	5	16.45	16.45	-5	344	-1.45%
2020/02/20	1	16.55	0	0.00	16.50	1	345	0.29%
2020/02/19	6	16.50	0	0.00	16.55	6	347	1.73%
2020/02/18	1	16.15	0	0.00	16.25	1	347	0.29%
2020/02/14	2	16.50	0	0.00	16.45	2	350	0.57%
2020/02/13	4	16.66	0	0.00	16.65	4	348	1.15%
2020/02/12	4	16.70	0	0.00	16.65	4	357	1.12%
2020/02/07	6	16.25	0	0.00	16.40	6	370	1.62%
2020/02/06	0	0.00	10	16.05	16.40	-10	370	-2.70%
2020/02/04	15	15.85	0	0.00	15.90	15	376	3.98%
2020/02/03	4	16.00	4	15.84	15.80	0	379	0.00%
2020/01/31	7	16.72	5	16.70	16.65	2	361	0.55%
2020/01/30	4	16.89	10	17.00	16.75	-6	354	-1.69%
2020/01/20	1	17.85	0	0.00	17.85	1	342	0.29%
2020/01/17	3	17.82	0	0.00	17.80	3	341	0.88%
2020/01/16	0	0.00	2	17.85	17.85	-2	343	-0.58%
2020/01/14	0	0.00	1	17.80	17.80	-1	346	-0.29%
2020/01/13	1	17.75	0	0.00	17.75	1	350	0.29%
2020/01/09	0	0.00	2	17.70	17.75	-2	360	-0.55%
2020/01/08	0	0.00	1	17.70	17.70	-1	364	-0.27%
2020/01/06	1	17.70	0	0.00	17.75	1	371	0.27%
2019/12/31	1	17.80	0	0.00	17.75	1	376	0.27%
2019/12/30	1	17.75	0	0.00	17.75	1	381	0.26%
2019/12/27	1	17.80	0	0.00	17.80	1	381	0.26%
2019/12/26	4	17.78	2	17.75	17.75	2	397	0.50%
2019/12/24	4	17.78	0	0.00	17.70	4	431	0.93%
2019/12/23	1	17.75	0	0.00	17.80	1	435	0.23%
2019/12/19	6	17.95	0	0.00	17.90	6	438	1.37%
2019/12/16	2	17.78	0	0.00	17.75	2	473	0.42%
2019/12/13	11	17.79	26	17.76	17.75	-15	470	-3.19%
2019/12/11	1	17.80	0	0.00	17.85	1	483	0.21%
2019/12/10	1	17.90	0	0.00	17.90	1	486	0.21%
2019/12/06	2	18.05	0	0.00	18.00	2	491	0.41%
2019/12/05	5	18.25	0	0.00	18.10	5	493	1.01%
2019/12/04	1	18.25	0	0.00	18.20	1	503	0.20%
2019/12/02	2	18.05	2	18.20	18.25	0	522	0.00%
2019/11/28	1	18.20	0	0.00	18.15	1	551	0.18%
2019/11/27	20	18.30	2	18.30	18.25	18	566	3.18%
2019/11/26	1	18.20	0	0.00	18.15	1	591	0.17%
2019/11/25	7	17.99	0	0.00	18.00	7	593	1.18%
2019/11/22	1	17.95	1	17.80	17.90	0	596	0.00%
2019/11/21	1	17.80	1	17.80	17.80	0	602	0.00%
2019/11/20	1	17.90	0	0.00	17.90	1	602	0.17%
2019/11/18	3	17.97	0	0.00	17.95	3	636	0.47%
2019/11/15	6	18.13	0	0.00	18.05	6	652	0.92%
2019/11/13	20	18.00	0	0.00	18.05	20	679	2.94%
2019/11/11	1	17.75	0	0.00	17.75	1	703	0.14%
2019/11/08	2	18.00	15	18.00	18.00	-13	721	-1.80%
2019/11/07	2	18.05	0	0.00	18.05	2	728	0.27%
2019/11/04	2	18.25	1	18.25	18.25	1	750	0.13%
2019/11/01	2	18.35	0	0.00	18.30	2	773	0.26%
2019/10/31	2	18.50	1	18.55	18.45	1	785	0.13%
2019/10/30	2	18.65	0	0.00	18.75	2	785	0.25%
2019/10/28	2	18.70	0	0.00	18.75	2	822	0.24%
2019/10/24	2	18.70	2	18.85	18.90	0	868	0.00%
2019/10/22	0	0.00	2	18.90	18.85	-2	945	-0.21%
2019/10/21	2	18.70	0	0.00	18.75	2	986	0.20%
2019/10/18	2	18.55	0	0.00	18.55	2	1,050	0.19%
2019/10/16	1	18.95	4	18.90	19.00	-3	1,217	-0.25%
2019/10/15	0	0.00	7	18.89	18.85	-7	1,251	-0.56%
2019/10/14	0	0.00	1	19.10	19.10	-1	1,257	-0.08%
2019/10/08	2	18.80	11	18.86	18.95	-9	1,285	-0.70%
2019/10/04	6	18.83	0	0.00	18.75	6	1,313	0.46%
2019/10/03	2	18.75	0	0.00	18.90	2	1,316	0.15%
2019/10/02	1	18.95	0	0.00	18.80	1	1,328	0.08%
2019/10/01	10	18.85	35	19.00	18.85	-25	1,361	-1.84%
2019/09/27	3	19.10	0	0.00	19.10	3	1,361	0.22%
2019/09/25	34	19.50	4	19.65	19.75	30	1,362	2.20%
2019/09/24	1	19.50	0	0.00	19.50	1	1,366	0.07%
2019/09/23	4	19.58	0	0.00	19.40	4	1,387	0.29%
2019/09/20	2	19.75	0	0.00	19.65	2	1,447	0.14%
2019/09/19	7	20.17	0	0.00	20.05	7	1,463	0.48%
2019/09/17	0	0.00	6	20.45	20.50	-6	1,455	-0.41%
2019/09/16	0.1	20.35	2	20.25	20.35	-1.9	1,459	-0.13%
2019/09/12	6	19.95	33	19.89	20.00	-27	1,455	-1.86%
2019/09/11	35	20.00	4	19.98	19.95	31	1,457	2.13%
2019/09/10	5	20.11	28	20.10	20.05	-23	1,451	-1.58%
2019/09/09	0	0.00	3	20.30	20.30	-3	1,450	-0.21%
2019/09/06	0	0.00	3	20.40	20.20	-3	1,465	-0.20%
2019/09/05	2	20.75	0	0.00	20.75	2	1,460	0.14%
2019/09/04	0	0.00	2	20.95	20.95	-2	1,457	-0.14%
2019/09/03	26	20.96	11	21.04	20.80	15	1,459	1.03%
2019/09/02	1	20.75	0	0.00	20.75	1	1,447	0.07%
2019/08/30	7	20.31	0	0.00	20.35	7	1,445	0.48%
2019/08/29	0	0.00	4	20.09	20.35	-4	1,441	-0.28%
2019/08/28	13	19.37	7	19.53	19.45	6	1,419	0.42%
2019/08/27	6	19.31	12	19.23	19.20	-6	1,433	-0.42%
2019/08/26	2	19.30	0	0.00	19.25	2	1,441	0.14%
2019/08/23	4	19.58	0	0.00	19.60	4	1,452	0.28%
2019/08/22	2	19.48	0	0.00	19.45	2	1,452	0.14%
2019/08/21	2	20.98	0	0.00	21.05	2	1,439	0.14%
2019/08/20	0	0.00	5	21.10	21.00	-5	1,429	-0.35%
2019/08/19	0	0.00	2	21.25	21.20	-2	1,419	-0.14%
2019/08/16	5	20.65	90	20.73	20.85	-85	1,416	-6.00%
2019/08/15	6	20.38	89	20.42	20.30	-83	1,412	-5.87%
2019/08/14	8	20.88	10.1	20.87	20.70	-2.1	1,441	-0.14%
2019/08/13	6	20.58	30	20.91	20.55	-24	1,431	-1.67%
2019/08/08	21	20.79	1	20.80	20.75	20	1,415	1.41%
2019/08/07	25	20.97	2	20.95	20.85	23	1,422	1.62%
2019/08/06	4	20.90	9	20.91	21.10	-5	1,417	-0.35%
2019/08/05	8	21.70	12	21.95	21.45	-4	1,409	-0.28%
2019/08/02	6	22.09	2	22.20	22.15	4	1,398	0.29%
2019/08/01	2	22.20	14	22.31	22.50	-12	1,406	-0.85%
2019/07/31	0	0.00	3	22.50	22.45	-3	1,412	-0.21%
2019/07/30	6	22.33	52.2	22.30	22.30	-46.2	1,470	-3.14%
2019/07/29	1	22.70	5.8	22.73	22.70	-4.8	1,494	-0.32%
2019/07/26	14	22.54	7	22.70	22.35	7	1,515	0.46%
2019/07/25	17	22.71	124	22.36	22.70	-107	1,514	-7.07%	大賣/鉅額交易
2019/07/24	56	23.10	1	23.05	23.00	55	1,528	3.60%
2019/07/23	15	23.27	22.1	23.39	23.75	-7.1	1,536	-0.46%
2019/07/22	137	23.67	61	23.72	23.70	76	1,505	5.05%	大買/
2019/07/19	10	22.50	32	22.67	22.95	-22	1,445	-1.52%
2019/07/18	66	22.49	52	22.51	21.95	14	1,396	1.00%
2019/07/17	3	21.87	22	21.65	22.00	-19	1,277	-1.49%
2019/07/16	0	0.00	2	21.45	21.50	-2	1,257	-0.16%
2019/07/15	20	21.36	43	21.17	21.25	-23	1,254	-1.83%
2019/07/12	1	21.00	0	0.00	21.10	1	1,254	0.08%
2019/07/11	32	21.00	7	21.16	21.15	25	1,244	2.01%
2019/07/10	2	20.80	2	20.80	20.95	0	1,234	0.00%
2019/07/09	0	0.00	4	20.73	20.80	-4	1,228	-0.33%
2019/07/08	1	20.80	18	20.69	20.60	-17	1,222	-1.39%
2019/07/05	18	20.64	30	20.69	20.75	-12	1,210	-0.99%
2019/07/04	0	0.00	77	20.31	20.40	-77	1,175	-6.55%
2019/07/03	10	20.15	0	0.00	20.10	10	1,163	0.86%
2019/07/02	0	0.00	2	19.85	20.05	-2	1,158	-0.17%
2019/07/01	2	19.75	87	19.71	19.75	-85	1,149	-7.39%
2019/06/28	8	19.86	1	19.70	19.55	7	1,142	0.61%
2019/06/27	43	20.19	12	20.04	19.95	31	1,127	2.75%
2019/06/26	2	19.90	0	0.00	20.00	2	1,078	0.19%
2019/06/25	5	19.60	0	0.00	19.60	5	1,068	0.47%
2019/06/24	1	19.60	0	0.00	19.65	1	1,068	0.09%
2019/06/21	67	19.67	0	0.00	19.60	67	1,071	6.25%
2019/06/20	86	19.54	0	0.00	19.50	86	1,061	8.10%
2019/06/19	48	19.42	0	0.00	19.40	48	1,061	4.52%
2019/06/14	0	0.00	3	19.20	19.10	-3	1,062	-0.28%
2019/06/12	2	19.35	1.4	19.37	19.40	0.6	1,053	0.05%
2019/06/11	1.2	19.45	4	19.35	19.35	-2.8	1,055	-0.26%
2019/06/10	0.2	19.40	0	0.00	19.55	0.2	1,042	0.02%
2019/06/04	3	19.45	0	0.00	19.45	3	1,031	0.29%
2019/06/03	17	19.58	0	0.00	19.45	17	1,031	1.65%
2019/05/31	19	19.81	5	19.80	19.85	14	1,015	1.38%
2019/05/30	5	19.80	8.1	19.84	19.85	-3.1	1,007	-0.31%
2019/05/29	17	19.64	3	19.68	19.65	14	993	1.41%
2019/05/28	3	19.60	1	19.65	19.65	2	994	0.20%
2019/05/24	4	19.61	0	0.00	19.55	4	996	0.40%
2019/05/23	13	19.44	0	0.00	19.65	13	991	1.31%
2019/05/22	20	19.55	3	19.57	19.55	17	984	1.73%
2019/05/21	8	19.47	1	19.20	19.50	7	994	0.70%
2019/05/17	1	18.90	6	18.93	18.95	-5	966	-0.52%
2019/05/16	4	18.91	1	18.90	18.90	3	965	0.31%
2019/05/15	0	0.00	6	18.85	18.85	-6	962	-0.62%
2019/05/14	15	18.54	0	0.00	18.60	15	954	1.57%
2019/05/13	5	18.55	0	0.00	18.50	5	956	0.52%
2019/05/10	2	18.40	2	18.50	18.45	0	954	0.00%
2019/05/09	13	18.81	0	0.00	18.60	13	945	1.38%
2019/05/08	8	18.99	3	19.10	19.10	5	943	0.53%
2019/05/07	3	19.45	1	19.60	19.25	2	932	0.21%
2019/05/06	3	19.33	0	0.00	19.30	3	869	0.35%
2019/05/03	35	19.92	17	19.76	19.75	18	838	2.15%
2019/04/30	4	19.10	0	0.00	19.45	4	793	0.50%
2019/04/29	5	18.65	43	18.70	19.20	-38	745	-5.10%
2019/04/25	15	18.55	0	0.00	18.50	15	723	2.07%
2019/04/24	3	18.45	0	0.00	18.50	3	736	0.41%
2019/04/23	4	18.45	0	0.00	18.45	4	740	0.54%
2019/04/22	5	18.55	1	18.60	18.55	4	750	0.53%
2019/04/18	10	18.40	7	18.35	18.35	3	747	0.40%
2019/04/16	1	18.40	0	0.00	18.35	1	727	0.14%
2019/04/10	0	0.00	2	18.20	18.20	-2	735	-0.27%
2019/04/09	3	18.25	0	0.00	18.25	3	723	0.41%
2019/04/08	10	18.15	5	18.15	18.25	5	725	0.69%
2019/04/03	6	18.10	0	0.00	18.10	6	726	0.83%
2019/04/02	4	18.08	0	0.00	18.05	4	736	0.54%
2019/04/01	9	18.13	0	0.00	18.05	9	739	1.22%
2019/03/29	10	18.20	3	18.30	18.20	7	739	0.95%
2019/03/28	0.1	18.30	2	17.88	18.35	-1.9	727	-0.26%
2019/03/27	2	17.90	0	0.00	17.85	2	714	0.28%
2019/03/26	3	17.80	0	0.00	17.75	3	730	0.41%
2019/03/22	0	0.00	16	17.90	17.90	-16	833	-1.92%
2019/03/21	41	17.93	1	18.00	17.95	40	832	4.81%
2019/03/20	0	0.00	5	17.95	17.95	-5	841	-0.59%
2019/03/18	10	18.10	4	18.10	18.10	6	848	0.71%
2019/03/08	0	0.00	1	17.75	17.70	-1	979	-0.10%
2019/03/07	1	18.00	1	18.00	17.95	0	988	0.00%
2019/03/05	2	18.10	0	0.00	18.05	2	1,084	0.18%
2019/03/04	0	0.00	1	18.15	18.20	-1	1,104	-0.09%
2019/02/26	0	0.00	2	18.00	18.00	-2	1,166	-0.17%
2019/02/21	0	0.00	2	17.90	17.95	-2	1,215	-0.16%
2019/02/19	3	17.90	0	0.00	17.95	3	1,337	0.22%
2019/02/15	0	0.00	3	17.70	17.65	-3	1,404	-0.21%
2019/02/14	2	17.60	0	0.00	17.60	2	1,418	0.14%
2019/02/12	2	17.53	3	17.45	17.60	-1	1,484	-0.07%
2019/02/11	0	0.00	4	17.35	17.35	-4	1,499	-0.27%
2019/01/28	5	17.73	0	0.00	17.70	5	1,530	0.33%
2019/01/25	1	17.70	0	0.00	17.65	1	1,591	0.06%
2019/01/24	3	17.70	0	0.00	17.70	3	1,613	0.19%
2019/01/23	5	17.62	0	0.00	17.60	5	1,623	0.31%
2019/01/22	1	17.85	0	0.00	17.80	1	1,640	0.06%
2019/01/21	1	17.95	0	0.00	18.00	1	1,678	0.06%
2019/01/18	0	0.00	3	18.00	17.90	-3	1,724	-0.17%
2019/01/17	2	17.90	0	0.00	17.85	2	1,783	0.11%
2019/01/16	4	18.00	0	0.00	18.00	4	1,853	0.22%
2019/01/14	3	18.25	0	0.00	18.05	3	1,940	0.15%
2019/01/07	2	18.50	0	0.00	18.55	2	2,906	0.07%
2019/01/02	1	18.80	0	0.00	18.80	1	3,131	0.03%
2018/12/26	0	0.00	1	18.85	18.85	-1	3,331	-0.03%
2018/12/25	0	0.00	2	19.40	19.05	-2	3,445	-0.06%
2018/12/24	1	19.55	0	0.00	19.60	1	3,477	0.03%
2018/12/22	3	19.78	1	19.75	19.70	2	3,529	0.06%
2018/12/20	0	0.00	3	20.05	19.80	-3	3,685	-0.08%
2018/12/19	8	20.39	35	20.17	20.15	-27	3,719	-0.73%
2018/12/18	2	20.50	29	20.50	20.45	-27	3,742	-0.72%
2018/12/17	115	20.20	71	20.25	20.35	44	3,707	1.19%	大買/
2018/12/13	3	19.57	0	0.00	19.60	3	3,658	0.08%
2018/12/12	2	19.70	1	19.70	19.65	1	3,677	0.03%
2018/12/11	1	19.60	1	19.60	19.65	0	3,673	0.00%
2018/12/10	1	19.80	0	0.00	19.50	1	3,676	0.03%
2018/12/06	2	19.53	9	19.41	19.35	-7	3,691	-0.19%
2018/12/05	2	19.30	5	19.35	19.45	-3	3,689	-0.08%
2018/12/04	11	20.01	1	19.80	19.75	10	3,693	0.27%
2018/12/03	5	20.20	4	20.36	20.25	1	3,685	0.03%
2018/11/30	1	19.75	6	19.67	19.80	-5	3,647	-0.14%
2018/11/29	0	0.00	3	19.80	19.70	-3	3,649	-0.08%
2018/11/28	73	19.91	58	19.75	19.75	15	3,633	0.41%
2018/11/27	6	18.84	4	18.95	19.00	2	3,563	0.06%
2018/11/26	10	18.79	1	19.00	18.95	9	3,552	0.25%
2018/11/23	4	18.38	7	18.40	18.35	-3	3,517	-0.09%
2018/11/22	5	19.16	1	18.85	18.70	4	3,498	0.11%
2018/11/21	1	18.85	0	0.00	19.10	1	3,509	0.03%
2018/11/20	3	19.10	1	19.10	19.10	2	3,529	0.06%
2018/11/19	1	19.35	0	0.00	19.45	1	3,557	0.03%
2018/11/16	26	19.18	67	18.99	19.35	-41	3,673	-1.12%
2018/11/15	3	18.62	120	18.60	18.60	-117	3,628	-3.22%	大賣/鉅額交易
2018/11/14	0	0.00	4	18.25	18.35	-4	3,574	-0.11%
2018/11/13	3	18.05	3	17.72	18.20	0	3,569	0.00%
2018/11/12	3	18.10	20	18.05	18.20	-17	3,555	-0.48%
2018/11/09	27	18.29	11	18.15	18.05	16	3,556	0.45%
2018/11/08	20	19.25	5	19.16	19.25	15	3,533	0.42%
2018/11/07	2	19.50	0	0.00	19.40	2	3,534	0.06%
2018/11/06	2	19.30	5	19.30	19.30	-3	3,567	-0.08%
2018/11/05	3	19.83	0	0.00	19.65	3	3,562	0.08%
2018/11/02	60	19.32	17	19.55	19.60	43	3,536	1.22%
2018/11/01	4	20.08	3	20.20	19.90	1	3,488	0.03%
2018/10/31	4	20.28	28	20.31	20.30	-24	3,496	-0.69%
2018/10/30	8	20.48	10	20.29	20.30	-2	3,537	-0.06%
2018/10/29	0	0.00	17	20.39	20.45	-17	3,537	-0.48%
2018/10/26	23	20.46	16	20.29	20.10	7	3,525	0.20%
2018/10/25	24	20.57	91	20.27	20.70	-67	3,489	-1.92%
2018/10/24	54	21.50	20	21.58	21.30	34	3,446	0.99%
2018/10/23	3	22.37	24	22.42	22.40	-21	3,474	-0.60%
2018/10/22	31	22.45	22	22.48	22.30	9	3,481	0.26%
2018/10/19	69	22.92	21	22.95	22.45	48	3,512	1.37%
2018/10/18	64	23.14	42	23.09	23.20	22	3,458	0.64%
2018/10/17	142	22.85	82	22.73	22.70	60	3,434	1.75%	大買/
2018/10/16	52	22.70	92	22.79	22.65	-40	3,311	-1.21%
2018/10/15	81	22.50	170	22.48	23.00	-89	3,053	-2.91%	大賣/
2018/10/12	16	20.73	21	20.92	20.95	-5	2,696	-0.19%
2018/10/11	39	20.40	39.7	20.55	20.45	-0.7	2,621	-0.03%
2018/10/09	17	21.04	11	21.04	21.30	6	2,591	0.23%
2018/10/08	104	20.94	48	20.94	21.05	56	2,512	2.23%	大買/
2018/10/05	7	20.11	113	20.32	20.00	-106	2,423	-4.37%	大賣/鉅額交易
2018/10/04	39	21.10	43	21.00	21.15	-4	2,366	-0.17%
2018/10/03	94.7	20.89	58	20.90	21.00	36.7	2,309	1.59%
2018/10/02	11	20.25	8	20.30	20.35	3	2,188	0.14%
2018/10/01	74	20.16	31	20.13	20.20	43	2,141	2.01%
2018/09/28	13	19.88	21	20.11	19.80	-8	2,085	-0.38%
2018/09/27	18	19.76	18	19.69	19.95	0	2,015	0.00%
2018/09/26	41	19.24	22	19.21	19.20	19	1,915	0.99%
2018/09/25	1	19.00	0	0.00	19.20	1	1,870	0.05%
2018/09/20	0	0.00	10	18.31	18.30	-10	1,812	-0.55%
2018/09/19	0	0.00	10	18.10	18.25	-10	1,808	-0.55%
2018/09/18	27	18.35	7	18.17	18.10	20	1,802	1.11%
2018/09/14	0	0.00	1	17.90	17.75	-1	1,775	-0.06%
2018/09/13	0	0.00	11	17.89	17.90	-11	1,766	-0.62%
2018/09/12	2	17.98	1	17.90	18.10	1	1,754	0.06%
2018/09/11	11	17.83	18	17.62	17.75	-7	1,735	-0.40%
2018/09/10	3	17.72	15	17.73	17.50	-12	1,734	-0.69%
2018/09/07	33	17.88	0	0.00	17.75	33	1,716	1.92%
2018/09/06	19	17.53	2	17.45	17.50	17	1,710	0.99%
2018/09/05	5	18.10	27	17.96	18.00	-22	1,685	-1.31%
2018/09/04	2	18.35	4	18.25	18.30	-2	1,676	-0.12%
2018/08/31	0	0.00	45	18.43	18.45	-45	1,724	-2.61%
2018/08/30	10	18.65	0	0.00	18.65	10	1,712	0.58%
2018/08/29	1	18.65	0	0.00	18.65	1	1,710	0.06%
2018/08/28	8	18.84	0	0.00	18.85	8	1,702	0.47%
2018/08/27	0	0.00	2	19.63	19.65	-2	1,668	-0.12%
2018/08/24	6	19.74	11	19.55	19.40	-5	1,635	-0.31%
2018/08/23	71	21.09	69	21.07	20.15	2	1,591	0.13%
2018/08/22	17	20.28	66	19.88	20.45	-49	1,449	-3.38%
2018/08/20	6	19.37	2	19.50	19.30	4	1,370	0.29%
2018/08/16	51	19.48	30	19.70	19.50	21	1,352	1.55%
2018/08/15	206	19.59	53	19.68	19.60	153	1,330	11.50%	大買/鉅額交易
2018/08/14	13	18.78	7	19.03	19.10	6	1,290	0.46%
2018/08/13	15	18.83	16	18.98	18.30	-1	1,265	-0.08%
2018/08/10	50	19.97	22	19.87	19.70	28	1,220	2.29%
2018/08/09	11	19.84	12	19.72	19.85	-1	1,210	-0.08%
2018/08/08	0	0.00	6	19.85	19.90	-6	1,217	-0.49%
2018/08/07	24	20.35	6	20.03	19.90	18	1,204	1.49%
2018/08/06	3	20.35	9	20.06	20.25	-6	1,172	-0.51%
2018/08/03	2	19.80	12	19.24	19.90	-10	1,114	-0.90%
2018/08/02	28.1	19.33	3	19.25	19.20	25.1	1,105	2.27%
2018/08/01	7	19.39	5	19.60	19.45	2	1,072	0.19%
2018/07/31	41	19.69	28	19.46	19.30	13	1,060	1.23%
2018/07/30	87	20.03	66	19.84	19.60	21	1,032	2.03%
2018/07/27	34	19.43	9	19.34	19.70	25	926	2.70%
2018/07/26	27	19.04	20	19.24	19.50	7	884	0.79%
2018/07/25	17	18.66	9	18.64	18.45	8	855	0.94%
2018/07/24	23	18.23	22	18.70	18.75	1	843	0.12%
2018/07/17	2	17.25	3	17.42	17.50	-1	775	-0.13%
2018/07/13	0	0.00	1	16.45	16.50	-1	722	-0.14%
2018/06/29	0	0.00	3	16.60	16.75	-3	757	-0.40%
2018/06/22	0	0.00	5	16.60	16.65	-5	769	-0.65%
2018/06/20	0	0.00	1	16.80	16.85	-1	777	-0.13%
2018/06/14	0	0.00	1	17.70	17.40	-1	768	-0.13%
2018/06/13	1	17.50	0	0.00	17.50	1	761	0.13%
2018/06/12	1	17.55	11	17.65	17.50	-10	759	-1.32%
2018/06/11	16	17.77	4	17.88	17.70	12	771	1.56%
2018/06/08	0	0.00	6	17.57	17.35	-6	738	-0.81%
2018/06/05	1	17.00	0	0.00	17.00	1	708	0.14%
2018/06/04	0	0.00	3	17.05	17.00	-3	707	-0.42%
2018/06/01	0	0.00	1	16.95	16.95	-1	702	-0.14%
2018/05/30	0	0.00	1	16.45	16.55	-1	695	-0.14%
2018/05/18	2	16.50	0	0.00	16.70	2	700	0.29%
2018/05/17	0	0.00	16	16.58	16.55	-16	710	-2.25%
2018/05/16	4	16.58	195	16.59	16.60	-191	704	-27.11%	大賣/鉅額交易
2018/05/10	0	0.00	3	17.30	17.30	-3	720	-0.42%
2018/05/08	0	0.00	1	16.65	16.65	-1	698	-0.14%
2018/05/07	5	16.70	1	16.90	16.75	4	698	0.57%
2018/05/04	0	0.00	3	17.00	16.95	-3	692	-0.43%
2018/05/03	0	0.00	15	16.78	16.85	-15	688	-2.18%
2018/05/02	98	17.55	87	17.79	17.05	11	679	1.62%
2018/04/30	20	17.02	12	17.00	17.00	8	611	1.31%
2018/04/27	0	0.00	4	16.63	16.35	-4	581	-0.69%
2018/04/26	5	16.59	1	16.50	16.60	4	583	0.69%
2018/04/25	1	16.30	21	16.40	16.35	-20	556	-3.59%
2018/04/24	30	16.66	1	16.70	16.35	29	556	5.21%
2018/04/23	0	0.00	6	16.35	16.45	-6	529	-1.13%
2018/04/20	3	16.12	0	0.00	16.05	3	521	0.58%
2018/04/19	7	15.95	0	0.00	15.90	7	524	1.34%
2018/04/18	21	15.88	0	0.00	15.75	21	530	3.96%
2018/04/17	35	15.92	0	0.00	15.75	35	536	6.52%
2018/04/13	0	0.00	5	16.30	16.20	-5	554	-0.90%
2018/04/11	0	0.00	3	16.05	16.05	-3	553	-0.54%
2018/04/10	0	0.00	45	15.77	15.80	-45	546	-8.24%
2018/04/03	17	15.88	0	0.00	15.90	17	575	2.96%
2018/04/02	194	15.89	0	0.00	15.90	194	579	33.46%	大買/鉅額交易
2018/03/31	1	15.80	1	15.65	15.70	0	582	0.00%
2018/03/30	0	0.00	7	15.00	15.05	-7	569	-1.23%
2018/03/27	10	15.10	89	15.13	15.15	-79	612	-12.89%
2018/03/23	20	15.10	0	0.00	15.15	20	624	3.20%
2018/03/22	1	15.55	67	15.59	15.50	-66	630	-10.46%
2018/03/20	0	0.00	10	16.00	16.05	-10	645	-1.55%
2018/03/16	1	16.00	59	15.99	16.00	-58	660	-8.78%
2018/03/15	20	16.00	141	16.06	16.10	-121	681	-17.76%	大賣/鉅額交易
2018/03/14	0	0.00	1	15.75	15.75	-1	679	-0.15%
2018/03/12	0	0.00	17	15.72	15.70	-17	732	-2.32%
2018/03/09	20	15.50	22	15.50	15.50	-2	775	-0.26%
2018/03/08	20	15.43	1	15.50	15.50	19	880	2.16%
2018/03/06	10	15.55	0	0.00	15.60	10	1,126	0.89%
2018/03/05	150	15.53	0	0.00	15.40	150	1,175	12.76%	大買/鉅額交易
2018/03/02	20	15.65	0	0.00	15.60	20	1,176	1.70%
2018/02/27	0	0.00	9	15.80	15.70	-9	1,186	-0.76%
2018/02/26	0	0.00	1	15.55	15.60	-1	1,183	-0.08%
2018/02/22	0	0.00	6	15.35	15.35	-6	1,187	-0.51%
2018/02/21	0	0.00	5	15.10	15.10	-5	1,190	-0.42%
2018/02/12	0	0.00	29	14.70	14.65	-29	1,189	-2.44%
2018/02/09	45	14.50	20	14.60	14.55	25	1,185	2.11%
2018/02/06	1	15.10	426	14.84	14.70	-425	1,184	-35.89%	大賣/鉅額交易
2018/02/05	0	0.00	6	16.00	16.00	-6	1,159	-0.52%
2018/02/02	20	16.40	17	16.44	16.30	3	1,154	0.26%
2018/02/01	35	16.53	8	16.54	16.55	27	1,154	2.34%
2018/01/30	5	16.50	2	16.55	16.45	3	1,156	0.26%
2018/01/29	2	16.50	0	0.00	16.60	2	1,151	0.17%
2018/01/26	2	16.70	5	16.70	16.70	-3	1,150	-0.26%
2018/01/25	3	16.95	5	17.00	16.90	-2	1,148	-0.17%
2018/01/23	0	0.00	2	16.95	16.90	-2	1,144	-0.17%
2018/01/22	27	16.58	0	0.00	16.70	27	1,140	2.37%
2018/01/19	3	16.60	0	0.00	16.55	3	1,143	0.26%
2018/01/18	2	16.48	0	0.00	16.50	2	1,149	0.17%
2018/01/17	0	0.00	10	16.48	16.45	-10	1,174	-0.85%
2018/01/16	3	16.52	0	0.00	16.50	3	1,199	0.25%
2018/01/12	5	16.60	25	16.60	16.55	-20	1,193	-1.68%
2018/01/09	2	16.80	31	16.80	16.80	-29	1,189	-2.44%
2018/01/05	0	0.00	10	16.75	16.80	-10	1,181	-0.85%
2018/01/04	8	16.58	13	16.56	16.50	-5	1,174	-0.43%
2018/01/03	16	16.62	9	17.00	16.65	7	1,172	0.60%
2018/01/02	13	16.94	0	0.00	17.10	13	1,167	1.11%