亞航 (2630)-國泰-敦南券商分點個股進出

台股 » 個股 » 亞航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞航

(2630)

可現股當沖

股價
30.30
漲跌
▲0.15
漲幅
+0.50%
成交量
267張
產業
上市航運類股
122人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

亞航 (2630)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/22	7	30.38	12	30.35	30.30	-5	694	-0.72%
2024/11/21	0	30.25	11	30.15	30.15	-11	698	-1.57%
2024/11/20	3.5	30.22	3	30.12	30.10	0.5	701	0.07%
2024/11/19	1.1	30.40	6.5	30.33	30.45	-5.4	702	-0.77%
2024/11/18	10.4	31.07	8	30.46	30.00	2.4	702	0.34%
2024/11/15	10.2	30.60	1	30.62	30.60	9.2	702	1.31%
2024/11/14	11.2	30.71	2.7	30.72	30.60	8.5	702	1.21%
2024/11/13	2.2	31.16	1	31.10	31.10	1.2	700	0.17%
2024/11/12	8.3	31.48	0.1	31.75	31.50	8.2	701	1.17%
2024/11/11	5.1	32.07	0	0.00	32.00	5.1	703	0.72%
2024/11/08	5	32.71	1.1	32.50	32.40	4	708	0.56%
2024/11/07	30.3	33.45	18.1	33.55	32.90	12.1	713	1.70%
2024/11/06	7.2	32.30	7	32.54	32.80	0.1	693	0.02%
2024/11/05	2	31.95	1	32.00	32.00	1	698	0.14%
2024/11/04	1.1	31.96	0.2	32.00	31.95	0.9	711	0.13%
2024/11/01	4	31.86	1	32.05	32.00	3	738	0.41%
2024/10/30	3.4	31.98	5	32.05	31.90	-1.6	745	-0.21%
2024/10/29	4.3	32.18	5.1	32.20	32.15	-0.8	749	-0.10%
2024/10/28	17.1	32.74	9	32.68	32.60	8.1	749	1.08%
2024/10/25	5.3	32.93	3.3	32.85	32.80	2	753	0.27%
2024/10/24	2	33.20	4	33.29	33.00	-2	769	-0.25%
2024/10/23	12	33.65	5	33.54	33.50	7	774	0.90%
2024/10/22	6.5	33.71	8.2	33.76	33.80	-1.7	787	-0.21%
2024/10/21	5	32.91	4	32.86	32.90	1	796	0.13%
2024/10/18	3.2	32.85	11.4	32.90	32.80	-8.2	816	-1.00%
2024/10/17	0.1	33.25	0	0.00	33.00	0.1	888	0.01%
2024/10/16	10.1	33.02	22.1	32.90	32.85	-12	904	-1.33%
2024/10/15	7.1	32.89	7.1	33.04	32.80	0.1	915	0.01%
2024/10/14	56.1	34.19	34.3	34.04	33.40	21.7	923	2.35%
2024/10/11	11	32.87	9.3	32.79	32.60	1.7	913	0.19%
2024/10/09	5.3	33.46	6.2	33.29	33.45	-0.9	926	-0.10%
2024/10/08	0.3	33.14	1	33.15	33.15	-0.7	929	-0.08%
2024/10/07	4	33.46	2.3	33.46	33.40	1.7	954	0.18%
2024/10/04	11.2	33.80	4.1	33.50	33.25	7.1	970	0.73%
2024/10/01	7.3	34.06	10.1	34.00	34.00	-2.8	981	-0.28%
2024/09/30	21	34.27	26.1	34.90	34.40	-5.1	991	-0.51%
2024/09/27	7.5	34.85	11.4	35.10	34.65	-3.9	996	-0.39%
2024/09/26	6.5	35.37	32.3	35.36	35.35	-25.9	988	-2.62%
2024/09/25	53.2	35.45	54.8	35.56	35.85	-1.6	981	-0.16%
2024/09/24	128.6	35.40	121.1	35.55	35.85	7.6	941	0.80%	大買/大賣/
2024/09/23	39.5	33.83	44.5	33.93	33.90	-5	860	-0.58%
2024/09/20	1	31.85	1	31.81	31.85	0	819	0.00%
2024/09/19	1.3	31.82	1	32.00	32.00	0.3	830	0.04%
2024/09/18	1.6	32.04	0	32.50	31.95	1.5	848	0.18%
2024/09/16	6	32.31	9.1	32.29	32.10	-3.1	857	-0.36%
2024/09/13	2	32.00	2	32.00	32.00	0	901	0.00%
2024/09/12	3.2	31.83	13	31.93	31.80	-9.8	918	-1.07%
2024/09/11	1	31.55	2	31.90	31.60	-1	926	-0.11%
2024/09/10	3.2	31.76	1	32.40	31.50	2.2	933	0.24%
2024/09/09	0.1	31.35	2	32.10	32.25	-2	942	-0.21%
2024/09/06	2	31.45	6.1	31.58	31.70	-4.1	947	-0.43%
2024/09/05	1.4	32.32	0	0.00	31.60	1.4	967	0.15%
2024/09/04	23.3	32.07	3	32.00	31.85	20.3	988	2.05%
2024/09/03	5.8	33.71	4	33.74	33.60	1.8	998	0.18%
2024/09/02	5.1	34.30	2	34.28	34.25	3.1	1,031	0.30%
2024/08/30	11.4	34.71	33.1	34.73	34.30	-21.7	1,054	-2.06%
2024/08/29	17.3	34.73	22.6	34.76	34.80	-5.3	1,061	-0.50%
2024/08/28	6	34.16	5.3	34.23	34.10	0.7	1,061	0.06%
2024/08/27	4.6	33.56	2	33.40	33.95	2.6	1,073	0.24%
2024/08/26	23	33.70	37.7	33.71	33.50	-14.7	1,087	-1.36%
2024/08/23	9	32.44	3.1	32.69	32.85	5.9	1,113	0.53%
2024/08/22	1.5	32.91	13	32.88	32.65	-11.5	1,134	-1.01%
2024/08/21	1	32.50	2	32.65	32.65	-1	1,170	-0.09%
2024/08/20	1.1	32.87	8	32.59	32.60	-6.9	1,233	-0.56%
2024/08/19	1.1	32.61	14	32.45	32.60	-13	1,543	-0.84%
2024/08/16	9.2	33.01	1.1	33.01	32.85	8.1	1,592	0.51%
2024/08/15	1.2	33.16	0	0.00	33.05	1.2	1,707	0.07%
2024/08/14	7.1	33.11	2.1	33.42	33.20	5	1,811	0.27%
2024/08/13	38	33.49	3.1	33.30	33.45	35	1,928	1.81%
2024/08/12	4.3	33.34	18	33.39	33.30	-13.7	1,990	-0.69%
2024/08/09	5.1	32.65	2.2	32.55	32.55	2.9	2,268	0.13%
2024/08/08	4.1	31.95	2	32.30	32.30	2.1	2,432	0.09%
2024/08/07	8	32.40	11.1	32.17	32.55	-3.1	2,470	-0.12%
2024/08/06	11.2	30.54	13.4	30.32	30.90	-2.2	2,511	-0.09%
2024/08/05	23.6	31.79	35.2	31.64	30.80	-11.6	2,543	-0.46%
2024/08/02	17.1	33.63	2.1	33.65	33.55	15	2,564	0.58%
2024/08/01	4.2	34.35	6	34.43	34.35	-1.8	2,601	-0.07%
2024/07/31	5.9	33.66	5	33.73	33.65	0.9	2,643	0.04%
2024/07/30	11.2	33.32	17.2	33.40	34.00	-6	2,696	-0.22%
2024/07/29	16.6	34.02	2	33.75	33.30	14.6	2,734	0.53%
2024/07/26	3.4	34.39	1	34.75	34.40	2.4	2,785	0.09%
2024/07/23	11.5	35.08	14.7	34.90	35.35	-3.2	2,867	-0.11%
2024/07/22	23.3	34.78	15	34.35	34.15	8.3	2,962	0.28%
2024/07/19	9.9	35.74	10	35.61	35.30	-0.1	3,100	0.00%
2024/07/18	72.5	37.55	83.1	37.38	36.30	-10.7	3,159	-0.34%
2024/07/17	17.5	36.16	16	36.22	36.10	1.5	3,183	0.05%
2024/07/16	15.7	35.78	14.2	35.89	35.30	1.5	3,331	0.05%
2024/07/15	5.6	35.81	16	35.71	35.65	-10.4	3,636	-0.29%
2024/07/12	55.5	36.25	8.9	36.24	36.05	46.7	3,916	1.19%
2024/07/11	32.6	36.43	8.1	36.26	36.25	24.5	4,168	0.59%
2024/07/10	9.3	36.97	10.4	36.88	36.80	-1.1	5,082	-0.02%
2024/07/09	25.8	37.09	13.1	36.86	36.90	12.6	5,580	0.23%
2024/07/08	28.1	38.05	9	38.16	37.95	19.1	5,662	0.34%
2024/07/05	22.3	38.20	11.4	38.19	38.25	10.9	6,331	0.17%
2024/07/04	10.3	38.56	12.1	38.53	38.40	-1.8	6,468	-0.03%
2024/07/03	29.3	38.24	18	38.19	38.15	11.2	6,537	0.17%
2024/07/02	7	38.66	7.1	38.94	38.40	-0.1	6,544	0.00%
2024/07/01	17	38.89	7.1	39.01	38.80	10	6,574	0.15%
2024/06/28	11.7	38.97	7.1	39.12	38.90	4.6	6,604	0.07%
2024/06/27	35.8	39.36	34.1	39.73	38.85	1.7	6,685	0.03%
2024/06/26	11.6	39.22	7.1	39.10	39.00	4.5	6,711	0.07%
2024/06/25	8.2	39.81	9	39.56	39.45	-0.8	6,886	-0.01%
2024/06/24	23	39.58	18.6	39.53	39.45	4.4	7,127	0.06%
2024/06/21	13.5	39.42	7.4	39.34	39.10	6.1	7,163	0.08%
2024/06/20	18.1	39.96	26.2	39.84	39.55	-8.1	7,203	-0.11%
2024/06/19	24.1	38.69	11.3	38.78	38.60	12.8	7,266	0.18%
2024/06/18	17.8	39.07	6	39.10	39.05	11.9	7,258	0.16%
2024/06/17	13.1	39.28	17.1	39.36	39.30	-4	7,256	-0.05%
2024/06/14	13.2	38.93	7	39.02	39.00	6.1	7,272	0.08%
2024/06/13	5.1	38.83	6.4	38.92	38.85	-1.3	7,264	-0.02%
2024/06/12	18.9	38.90	22.4	38.98	38.85	-3.5	7,261	-0.05%
2024/06/11	23.6	39.82	12.5	39.68	39.55	11.1	7,248	0.15%
2024/06/07	17.3	40.33	33.1	40.34	40.40	-15.9	7,235	-0.22%
2024/06/06	29.4	41.07	39	41.01	40.80	-9.6	7,224	-0.13%
2024/06/05	27.3	40.61	42	40.56	40.50	-14.7	7,203	-0.20%
2024/06/04	23.2	40.19	30	40.07	39.90	-6.8	7,196	-0.09%
2024/06/03	13.2	39.93	34.4	39.94	40.00	-21.1	7,196	-0.29%
2024/05/31	13.4	40.34	13	40.26	40.00	0.3	7,185	0.00%
2024/05/30	13.3	40.45	18.3	40.54	40.15	-5	7,173	-0.07%
2024/05/29	29.8	40.96	42.9	41.15	40.75	-13	7,166	-0.18%
2024/05/28	20.1	41.75	21.6	41.82	41.95	-1.5	7,131	-0.02%
2024/05/27	23.1	41.84	26.4	41.68	41.60	-3.3	7,112	-0.05%
2024/05/24	99.2	42.42	51.7	42.14	41.90	47.5	7,088	0.67%
2024/05/23	410.7	43.68	472.6	43.35	42.95	-61.8	7,048	-0.88%	大買/大賣/
2024/05/22	45.4	41.95	36.1	41.86	41.45	9.3	6,758	0.14%
2024/05/21	116.4	42.86	125.6	42.86	42.55	-9.2	6,722	-0.14%	大買/大賣/
2024/05/20	132.9	42.90	142	42.95	41.80	-9.1	6,610	-0.14%	大買/大賣/
2024/05/17	130.2	43.43	145.8	43.49	42.75	-15.6	6,515	-0.24%	大買/大賣/
2024/05/16	86	43.11	73.2	43.04	42.80	12.8	6,404	0.20%
2024/05/15	421.4	43.47	289.7	43.33	43.70	131.7	6,349	2.07%	大買/大賣/鉅額交易
2024/05/14	104.6	41.59	156.2	42.17	43.35	-51.7	6,075	-0.85%	大買/大賣/
2024/05/13	23	39.63	31.5	39.59	39.45	-8.5	5,918	-0.14%
2024/05/10	43.1	40.27	73	40.21	40.35	-29.9	5,890	-0.51%
2024/05/09	34.8	41.25	34	41.23	40.90	0.8	5,842	0.01%
2024/05/08	43.2	40.69	71.8	40.73	40.85	-28.6	5,804	-0.49%
2024/05/07	14.9	41.16	44.8	41.21	41.15	-29.9	5,765	-0.52%
2024/05/06	38.5	42.12	24	42.14	41.85	14.5	5,730	0.25%
2024/05/03	61.7	42.52	97.6	42.54	41.90	-35.9	5,695	-0.63%
2024/05/02	39.4	43.07	34.6	43.02	43.20	4.8	5,650	0.09%
2024/04/30	108.9	43.42	79	43.38	42.90	29.9	5,617	0.53%	大買/
2024/04/29	115.5	44.69	79.6	44.66	44.60	35.9	5,557	0.65%	大買/
2024/04/26	149.7	45.31	168	45.31	45.00	-18.3	5,484	-0.33%	大買/大賣/
2024/04/25	254.8	45.24	228.2	45.13	44.95	26.6	5,386	0.49%	大買/大賣/
2024/04/24	45.4	44.27	35	44.25	44.00	10.4	5,246	0.20%
2024/04/23	95.3	43.22	90.5	43.48	43.90	4.8	5,205	0.09%
2024/04/22	137	44.49	201.7	44.54	42.35	-64.7	5,158	-1.25%	大買/大賣/
2024/04/19	295.1	45.58	327.7	45.40	44.95	-32.6	5,268	-0.62%	大買/大賣/
2024/04/18	353.2	45.42	410.1	45.37	44.50	-56.9	5,189	-1.10%	大買/大賣/
2024/04/17	409.2	43.98	433.3	43.92	44.55	-24.1	4,967	-0.48%	大買/大賣/
2024/04/16	2,225	45.71	1,930.2	44.88	43.70	294.8	5,048	5.84%	大買/大賣/鉅額交易
2024/04/15	581.6	43.01	684.5	43.61	44.60	-103	4,141	-2.49%	大買/大賣/鉅額交易
2024/04/12	139.4	40.39	138.4	40.33	40.55	1	3,749	0.03%	大買/大賣/
2024/04/11	803	41.73	586.3	40.92	40.80	216.7	3,684	5.88%	大買/大賣/鉅額交易
2024/04/10	25	40.27	400	40.82	40.85	-375	3,014	-12.44%	大賣/鉅額交易
2024/04/09	68	37.07	81.2	36.82	37.15	-13.2	2,900	-0.46%
2024/04/08	14.3	36.07	39.5	35.89	35.65	-25.2	2,866	-0.88%
2024/04/03	56.2	36.27	29.6	36.04	36.05	26.6	2,867	0.93%
2024/04/02	47.3	37.42	56.9	37.26	37.30	-9.6	2,847	-0.34%
2024/04/01	56.1	37.43	91.1	37.59	37.65	-35	2,839	-1.23%
2024/03/29	57	36.71	35.4	36.78	36.80	21.6	2,773	0.78%
2024/03/28	258.2	37.84	198.7	37.86	37.65	59.5	2,745	2.17%	大買/大賣/
2024/03/27	216.8	37.42	271.2	37.29	37.50	-54.4	2,582	-2.11%	大買/大賣/
2024/03/26	51.1	34.88	65.3	34.93	35.00	-14.2	2,441	-0.58%
2024/03/25	34.8	34.93	39.7	34.92	34.50	-4.9	2,399	-0.21%
2024/03/22	96.5	35.03	100	34.81	35.60	-3.5	2,382	-0.15%
2024/03/21	2.3	33.03	3	33.17	33.35	-0.7	2,304	-0.03%
2024/03/20	9.3	33.09	3.1	33.31	32.75	6.2	2,340	0.26%
2024/03/19	25.3	33.64	12.2	33.41	33.20	13.2	2,363	0.56%
2024/03/18	2.4	32.66	10.8	32.80	33.00	-8.4	2,423	-0.35%
2024/03/15	10.7	33.05	27	32.91	32.80	-16.3	2,532	-0.65%
2024/03/14	8.4	32.97	7.1	33.19	32.90	1.3	2,568	0.05%
2024/03/13	23.7	33.02	48	33.02	32.90	-24.4	2,586	-0.94%
2024/03/12	12.5	33.36	11.2	33.40	33.35	1.4	2,651	0.05%
2024/03/11	10.1	33.01	7.2	33.04	32.80	3	2,687	0.11%
2024/03/08	27.1	32.31	7	32.44	32.10	20.1	2,768	0.73%
2024/03/07	40.4	32.66	27.2	32.55	32.45	13.2	2,890	0.46%
2024/03/06	5.7	33.42	68.5	33.40	33.15	-62.8	2,916	-2.15%
2024/03/05	6.9	33.51	5	33.52	33.40	1.9	2,943	0.06%
2024/03/04	5	33.74	8	33.90	33.75	-3	3,012	-0.10%
2024/03/01	11.3	33.45	25.1	33.63	33.40	-13.8	3,087	-0.45%
2024/02/29	2.1	33.40	4	33.54	33.65	-1.9	3,451	-0.06%
2024/02/27	9.5	33.51	7	33.33	33.30	2.5	3,696	0.07%
2024/02/26	23.1	33.72	27.3	33.86	34.20	-4.2	3,705	-0.11%
2024/02/23	27.2	33.00	24.1	33.22	32.85	3.1	3,712	0.08%
2024/02/22	24.7	33.46	12.8	33.45	33.35	11.9	3,725	0.32%
2024/02/21	3.6	34.04	28.2	33.89	33.80	-24.6	3,732	-0.66%
2024/02/20	26.6	33.93	17.6	33.86	33.80	9.1	3,790	0.24%
2024/02/19	17.7	34.62	27.2	34.55	34.35	-9.4	3,829	-0.25%
2024/02/16	6.2	34.38	9	34.39	34.45	-2.8	3,930	-0.07%
2024/02/15	14.6	33.44	26.1	33.50	33.65	-11.5	3,959	-0.29%
2024/02/05	22.9	34.13	118	33.97	33.90	-95.1	3,968	-2.40%	大賣/
2024/02/02	17	34.69	17.3	34.62	34.60	-0.3	3,965	-0.01%
2024/02/01	8.5	35.18	12	35.17	35.15	-3.5	3,975	-0.09%
2024/01/31	6.4	35.08	2.2	35.26	35.10	4.2	3,992	0.10%
2024/01/30	21.4	35.54	22.3	35.39	35.20	-0.8	4,000	-0.02%
2024/01/29	13.2	35.67	16.1	35.63	35.70	-2.9	4,021	-0.07%
2024/01/26	14	35.45	11.1	35.64	35.20	2.9	4,070	0.07%
2024/01/25	12.1	36.03	8.2	35.96	35.80	3.9	4,087	0.10%
2024/01/24	8.1	36.34	11.5	36.40	36.25	-3.4	4,102	-0.08%
2024/01/23	4.8	36.01	8.3	36.04	36.10	-3.5	4,114	-0.08%
2024/01/22	21.4	35.89	13.4	35.91	35.80	8	4,126	0.19%
2024/01/19	25.8	36.10	25.7	36.00	35.90	0.1	4,169	0.00%
2024/01/18	31	35.96	25.1	36.06	36.15	5.9	4,278	0.14%
2024/01/17	94.7	36.06	43	36.30	35.85	51.7	4,314	1.20%
2024/01/16	92.8	36.91	71.1	36.93	36.80	21.7	4,304	0.50%
2024/01/15	582.5	38.80	358.6	38.21	37.50	223.9	4,284	5.23%	大買/大賣/鉅額交易
2024/01/12	266.8	38.71	331.5	38.74	38.50	-64.7	4,041	-1.60%	大買/大賣/
2024/01/11	133.4	37.28	118.2	37.27	37.45	15.2	3,835	0.40%	大買/大賣/
2024/01/10	321	37.80	425.3	38.21	36.70	-104.3	3,808	-2.74%	大買/大賣/鉅額交易
2024/01/09	32.8	36.79	19.3	36.82	36.30	13.5	3,495	0.39%
2024/01/08	106.3	38.24	106.8	38.15	37.15	-0.5	3,508	-0.01%	大買/大賣/
2024/01/05	58.1	37.68	29.4	37.47	38.00	28.6	3,420	0.84%
2024/01/04	9.3	37.23	18	37.15	37.00	-8.7	3,425	-0.25%
2024/01/03	34	37.40	27.1	37.15	37.10	7	3,620	0.19%
2024/01/02	42	37.80	38.5	37.94	38.10	3.6	3,618	0.10%
2023/12/29	20.7	37.17	26.1	37.38	37.50	-5.4	3,589	-0.15%
2023/12/28	19.5	37.14	23	37.27	37.05	-3.5	3,588	-0.10%
2023/12/27	29.7	37.23	30.3	37.34	37.10	-0.7	3,595	-0.02%
2023/12/26	68.6	37.61	43	37.79	37.50	25.6	3,590	0.71%
2023/12/25	66.4	37.32	50.3	37.39	37.65	16.1	3,583	0.45%
2023/12/22	22.1	37.27	22.1	37.14	36.90	-0.1	3,577	0.00%
2023/12/21	133.8	38.05	117.8	37.74	37.10	15.9	3,594	0.44%	大買/大賣/
2023/12/20	12.3	36.29	19.7	36.40	36.55	-7.4	3,546	-0.21%
2023/12/19	24.7	36.50	29	36.21	36.15	-4.3	3,662	-0.12%
2023/12/18	39	37.61	26.3	37.65	37.30	12.8	3,688	0.35%
2023/12/15	87.4	37.66	106.6	37.53	37.40	-19.2	3,722	-0.52%	大賣/
2023/12/14	29.1	37.53	28	37.37	37.05	1.1	3,790	0.03%
2023/12/13	109.4	38.24	104.1	37.90	37.60	5.3	3,897	0.13%	大買/大賣/
2023/12/12	123.4	37.67	162	37.83	37.90	-38.6	3,984	-0.97%	大買/大賣/
2023/12/11	36.1	36.86	37.4	36.84	36.50	-1.3	4,081	-0.03%
2023/12/08	40.6	37.40	30	37.32	37.50	10.6	4,334	0.24%
2023/12/07	85.5	37.81	72.2	37.62	37.10	13.2	4,833	0.27%
2023/12/06	42.8	37.18	37.5	37.09	37.00	5.2	5,231	0.10%
2023/12/05	144.3	38.04	130.1	38.15	37.45	14.2	5,605	0.25%	大買/大賣/
2023/12/04	160.6	37.92	148	37.90	37.60	12.6	5,634	0.22%	大買/大賣/
2023/12/01	22.2	36.90	24.5	36.88	36.80	-2.3	5,530	-0.04%
2023/11/30	53.7	36.64	33.6	36.50	36.40	20.1	5,537	0.36%
2023/11/29	82.9	37.25	67	37.15	37.10	15.9	5,568	0.29%
2023/11/28	121.8	37.56	101	37.41	37.20	20.8	5,627	0.37%	大買/大賣/
2023/11/27	615	38.84	475.3	38.66	38.35	139.8	5,740	2.43%	大買/大賣/鉅額交易
2023/11/24	160.6	35.94	247.3	36.43	37.65	-86.7	5,571	-1.56%	大買/大賣/
2023/11/23	29.3	34.23	33.4	34.31	34.25	-4.2	5,882	-0.07%
2023/11/22	41	34.53	40.1	34.28	34.20	0.9	6,198	0.01%
2023/11/21	33.3	35.10	79	34.97	34.85	-45.7	6,465	-0.71%
2023/11/20	41.2	35.28	65.6	35.14	35.15	-24.4	6,572	-0.37%
2023/11/17	113.5	35.40	54.5	35.31	35.20	59	6,714	0.88%	大買/
2023/11/16	99.3	35.15	74	35.40	35.60	25.2	6,678	0.38%
2023/11/15	213.2	34.67	133.1	34.80	34.90	80.1	6,663	1.20%	大買/大賣/
2023/11/14	20.2	33.36	51.2	33.55	33.65	-31.1	6,593	-0.47%
2023/11/13	37	32.85	70	32.74	32.90	-33	6,598	-0.50%
2023/11/10	39.1	32.58	56.1	32.14	32.25	-17	6,627	-0.26%
2023/11/09	79.2	32.82	52	32.45	32.65	27.2	6,648	0.41%
2023/11/08	30.1	33.13	48.4	32.97	33.15	-18.3	6,680	-0.27%
2023/11/07	29.3	32.90	39	32.95	32.90	-9.7	6,738	-0.14%
2023/11/06	17	33.49	41.9	33.67	33.60	-24.9	6,790	-0.37%
2023/11/03	82	32.80	92.1	32.99	33.20	-10	6,833	-0.15%
2023/11/02	9.9	31.49	18.1	31.65	32.00	-8.2	6,960	-0.12%
2023/11/01	13.5	31.05	3	31.07	31.00	10.5	7,254	0.14%
2023/10/31	40.4	31.63	27.1	31.67	31.50	13.3	7,282	0.18%
2023/10/30	34.2	32.20	4	32.41	32.20	30.2	7,303	0.41%
2023/10/27	58.5	33.15	36	32.80	32.60	22.5	7,332	0.31%
2023/10/26	155.5	34.12	167.2	33.68	33.55	-11.7	7,347	-0.16%	大買/大賣/
2023/10/25	36.2	32.74	27.5	32.88	32.45	8.7	7,253	0.12%
2023/10/24	18.1	31.46	34.1	31.64	31.80	-16	7,245	-0.22%
2023/10/23	22.5	31.80	20	31.60	31.55	2.5	7,277	0.03%
2023/10/20	26.2	32.09	56.9	31.98	31.95	-30.7	7,300	-0.42%
2023/10/19	31.8	32.93	26.6	32.85	32.70	5.2	7,364	0.07%
2023/10/18	41.4	33.77	41.1	33.93	33.35	0.4	7,629	0.00%
2023/10/17	37.7	35.63	68.4	35.13	34.90	-30.7	7,736	-0.40%
2023/10/16	66.2	36.38	53.5	36.30	35.90	12.7	7,747	0.16%
2023/10/13	28.4	37.45	19.3	37.48	37.20	9.1	7,772	0.12%
2023/10/12	74.1	37.93	33.6	37.84	37.65	40.5	7,791	0.52%
2023/10/11	248	39.40	253.9	39.50	38.20	-5.8	7,815	-0.07%	大買/大賣/
2023/10/06	28	37.44	19.4	37.50	37.15	8.7	7,666	0.11%
2023/10/05	5.2	37.58	14.4	37.70	37.55	-9.1	7,690	-0.12%
2023/10/04	10.4	37.20	15.1	37.18	37.25	-4.7	7,711	-0.06%
2023/10/03	22.6	37.61	13	37.49	37.10	9.6	7,732	0.12%
2023/10/02	7.5	37.61	34	37.75	38.20	-26.5	7,770	-0.34%
2023/09/28	7	37.59	38	37.69	37.40	-31	7,847	-0.40%
2023/09/27	22.2	37.66	14.1	37.64	37.55	8.1	7,889	0.10%
2023/09/26	35.6	38.24	17	38.03	37.75	18.6	7,935	0.23%
2023/09/25	100.4	39.01	55.4	38.82	39.00	45.1	7,960	0.57%
2023/09/22	294	38.52	308.3	38.44	38.70	-14.2	7,937	-0.18%	大買/大賣/
2023/09/21	85	37.40	89.1	37.40	36.85	-4.1	7,893	-0.05%
2023/09/20	108.6	39.12	119.6	39.19	38.70	-11	8,027	-0.14%	大買/大賣/
2023/09/19	97.7	39.85	118.8	39.91	39.65	-21.1	8,066	-0.26%	大賣/
2023/09/18	192.4	41.26	253.9	41.56	40.70	-61.4	8,014	-0.77%	大買/大賣/
2023/09/15	296.6	40.82	233.7	40.86	40.15	62.9	7,946	0.79%	大買/大賣/
2023/09/14	310.2	42.16	284.9	41.80	41.20	25.3	7,893	0.32%	大買/大賣/
2023/09/13	477.6	43.36	451.7	43.05	42.90	25.8	7,989	0.32%	大買/大賣/
2023/09/12	843.1	43.46	916.8	43.58	43.75	-73.7	7,811	-0.94%	大買/大賣/
2023/09/11	873.5	43.03	744.8	42.99	42.00	128.7	7,455	1.73%	大買/大賣/鉅額交易
2023/09/08	517.3	39.02	617.9	39.30	40.45	-100.6	7,272	-1.38%	大買/大賣/
2023/09/07	150	36.94	108.3	36.83	36.90	41.7	7,041	0.59%	大買/大賣/
2023/09/06	48.1	35.79	69.6	35.84	35.80	-21.6	7,294	-0.30%
2023/09/05	100.2	36.59	84.2	36.45	36.00	16	8,105	0.20%
2023/09/04	60.9	36.94	88.9	36.91	36.50	-28	8,148	-0.34%
2023/09/01	219.4	38.00	204.2	38.09	37.60	15.1	8,295	0.18%	大買/大賣/
2023/08/31	272.8	38.43	273.3	38.47	38.05	-0.6	8,315	-0.01%	大買/大賣/
2023/08/30	357.9	38.18	353.3	38.12	37.80	4.6	8,424	0.06%	大買/大賣/
2023/08/29	1,096.1	37.16	952.7	37.19	38.35	143.4	8,443	1.70%	大買/大賣/鉅額交易
2023/08/28	328	36.52	363.9	36.89	37.65	-36	8,546	-0.42%	大買/大賣/
2023/08/25	264.2	34.23	305.4	34.35	34.25	-41.2	8,471	-0.49%	大買/大賣/
2023/08/24	130.8	33.27	82.3	33.40	33.20	48.5	8,290	0.58%	大買/
2023/08/23	111.1	32.75	76.5	33.04	32.20	34.6	8,370	0.41%	大買/
2023/08/22	24.9	31.46	8.2	31.17	31.10	16.7	8,499	0.20%
2023/08/21	2.2	32.18	14.1	32.13	31.90	-11.9	9,312	-0.13%
2023/08/18	15.7	32.01	18.6	31.87	31.60	-2.9	9,820	-0.03%
2023/08/17	11.3	32.11	32	32.38	32.35	-20.7	9,815	-0.21%
2023/08/16	17.8	32.27	11.5	32.26	32.40	6.3	9,931	0.06%
2023/08/15	17.4	33.38	9	33.31	33.00	8.4	10,020	0.08%
2023/08/14	11.6	33.04	13.8	33.07	33.05	-2.2	10,332	-0.02%
2023/08/11	18	33.99	15	34.12	33.95	3	10,487	0.03%
2023/08/10	10.3	34.57	65	34.41	34.35	-54.8	10,485	-0.52%
2023/08/09	51.2	35.63	106	35.62	35.35	-54.8	10,472	-0.52%	大賣/
2023/08/08	172.1	36.26	156.4	36.11	35.90	15.7	10,509	0.15%	大買/大賣/
2023/08/07	182.8	35.61	156	35.82	35.30	26.8	10,600	0.25%	大買/大賣/
2023/08/04	46.2	39.01	29.8	39.10	38.90	16.4	10,439	0.16%
2023/08/02	25.6	43.77	28.8	43.32	43.20	-3.2	10,480	-0.03%
2023/08/01	49	45.37	68.7	45.40	44.80	-19.7	10,512	-0.19%
2023/07/31	24.1	45.12	34.8	45.34	44.60	-10.7	10,649	-0.10%
2023/07/28	13.7	44.23	20	44.38	44.30	-6.3	10,597	-0.06%
2023/07/27	23.5	45.83	56.8	45.68	45.45	-33.3	10,631	-0.31%
2023/07/26	71.4	45.41	99.3	44.50	44.80	-27.8	10,650	-0.26%
2023/07/25	69.5	44.55	75.4	44.24	44.65	-5.9	10,673	-0.06%
2023/07/24	136.3	45.61	105.6	45.11	43.90	30.7	10,662	0.29%	大買/大賣/
2023/07/21	578.3	50.38	483.2	49.98	48.35	95.2	10,572	0.90%	大買/大賣/
2023/07/20	188.3	47.92	134.5	47.70	49.20	53.8	10,288	0.52%	大買/大賣/
2023/07/19	65.2	45.92	58.3	45.50	44.75	6.9	10,153	0.07%
2023/07/18	17.3	45.64	54.2	45.53	45.50	-36.9	10,125	-0.36%
2023/07/17	28.4	46.96	48.5	46.90	47.10	-20	10,083	-0.20%
2023/07/14	80.3	48.65	74.5	48.59	48.00	5.8	10,116	0.06%
2023/07/13	40.5	48.90	127.7	48.59	48.00	-87.2	10,257	-0.85%	大賣/
2023/07/12	55.4	50.04	141	49.84	49.80	-85.6	10,362	-0.83%	大賣/
2023/07/11	46.4	51.35	27.1	51.33	50.90	19.2	10,465	0.18%
2023/07/10	25.1	51.71	67.3	51.75	52.00	-42.1	10,536	-0.40%
2023/07/07	77.2	53.21	58.8	53.11	52.40	18.4	10,521	0.17%
2023/07/06	174	55.29	172.1	54.95	55.10	1.9	10,462	0.02%	大買/大賣/
2023/07/05	48.2	58.76	62.9	59.00	58.00	-14.7	10,366	-0.14%
2023/07/04	160.3	59.12	54.2	58.92	59.00	106.1	10,305	1.03%	大買/鉅額交易
2023/07/03	89.5	59.28	73.7	59.47	59.10	15.8	10,236	0.15%
2023/06/30	86.2	59.69	88	59.55	59.40	-1.8	10,171	-0.02%
2023/06/29	159.3	60.46	91.3	60.11	60.30	68	10,130	0.67%	大買/
2023/06/28	235.8	61.20	367.1	61.37	60.70	-131.3	10,053	-1.31%	大買/大賣/鉅額交易
2023/06/27	236.1	60.03	217.6	59.56	58.20	18.4	9,870	0.19%	大買/大賣/
2023/06/26	93.5	59.58	119.4	59.53	59.40	-25.9	9,800	-0.26%	大賣/
2023/06/21	155	62.35	119.6	61.72	61.50	35.4	9,745	0.36%	大買/大賣/
2023/06/20	270.1	62.22	226	61.68	62.50	44.1	9,679	0.46%	大買/大賣/
2023/06/19	530	63.10	562.8	63.01	61.70	-32.7	9,569	-0.34%	大買/大賣/
2023/06/16	141.2	62.02	121.4	61.87	60.40	19.8	9,272	0.21%	大買/大賣/
2023/06/15	204.8	63.86	163.3	63.77	62.00	41.5	9,159	0.45%	大買/大賣/
2023/06/14	529.8	63.63	552.9	63.99	63.20	-23.1	8,997	-0.26%	大買/大賣/
2023/06/13	355.7	61.33	350.7	60.96	60.20	5.1	8,717	0.06%	大買/大賣/
2023/06/12	721.4	64.14	631.7	63.21	59.10	89.7	8,564	1.05%	大買/大賣/
2023/06/09	1,292	60.45	1,125.3	59.93	61.40	166.8	8,213	2.03%	大買/大賣/鉅額交易
2023/06/08	88	57.84	182.4	58.42	58.80	-94.4	7,376	-1.28%	大賣/
2023/06/07	250	50.62	364.7	52.33	53.50	-114.6	7,295	-1.57%	大買/大賣/鉅額交易
2023/06/06	223.2	48.75	191.2	48.80	48.70	32	7,104	0.45%	大買/大賣/
2023/06/05	347.8	48.84	494.9	49.01	48.00	-147.1	6,979	-2.11%	大買/大賣/鉅額交易
2023/06/02	392.7	47.53	360.9	47.22	46.80	31.8	6,687	0.48%	大買/大賣/
2023/06/01	1,374.1	48.00	1,172.5	48.01	47.10	201.7	6,509	3.10%	大買/大賣/鉅額交易
2023/05/31	229.1	44.61	454.9	44.86	46.10	-225.7	5,843	-3.86%	大買/大賣/鉅額交易
2023/05/30	187.4	42.31	186.1	41.98	41.95	1.3	5,576	0.02%	大買/大賣/
2023/05/29	358.2	43.60	369.1	43.75	43.30	-10.9	5,458	-0.20%	大買/大賣/
2023/05/26	380.6	43.27	353.1	43.28	42.05	27.5	5,237	0.53%	大買/大賣/
2023/05/25	1,574.8	45.66	1,233.7	44.82	42.40	341.1	4,944	6.90%	大買/大賣/鉅額交易
2023/05/24	751.9	42.52	807.6	43.01	44.00	-55.6	4,098	-1.36%	大買/大賣/
2023/05/23	9	40.00	32.4	40.00	40.00	-23.4	3,558	-0.66%
2023/05/22	97	34.76	241.3	35.73	36.40	-144.3	3,528	-4.09%	大賣/鉅額交易
2023/05/19	216.1	34.03	208.6	33.91	33.10	7.6	3,366	0.23%	大買/大賣/
2023/05/18	609.3	35.00	383.4	34.44	33.90	225.9	3,226	7.00%	大買/大賣/鉅額交易
2023/05/17	192.2	32.74	281.3	33.11	33.75	-89.1	2,881	-3.09%	大買/大賣/
2023/05/16	186.5	31.34	213.2	31.04	30.70	-26.8	2,664	-1.00%	大買/大賣/
2023/05/15	127.3	29.78	116.1	30.20	29.65	11.1	2,582	0.43%	大買/大賣/
2023/05/12	193.4	32.06	184.1	31.76	31.55	9.4	2,530	0.37%	大買/大賣/
2023/05/11	553.1	31.87	439.3	31.82	32.40	113.9	2,419	4.71%	大買/大賣/鉅額交易
2023/05/10	165	30.65	168	30.90	31.45	-3	2,140	-0.14%	大買/大賣/
2023/05/09	99.2	29.22	226.5	29.02	28.60	-127.2	1,977	-6.43%	大賣/鉅額交易
2023/05/08	80.1	32.00	57.2	32.43	31.55	22.9	1,879	1.22%
2023/05/05	239.2	33.11	267.9	33.08	33.50	-28.6	1,802	-1.59%	大買/大賣/
2023/05/04	30.6	31.11	13.4	31.13	31.45	17.2	1,614	1.07%
2023/05/03	76.2	32.03	68.6	32.29	31.40	7.6	1,590	0.48%
2023/05/02	38.4	32.09	60.1	32.21	32.55	-21.7	1,523	-1.42%
2023/04/28	75.4	28.84	77.3	29.02	29.60	-1.9	1,454	-0.13%
2023/04/27	38.1	26.75	42.1	26.70	26.95	-4	1,370	-0.29%
2023/04/26	10.1	24.33	1	24.20	24.50	9.1	1,322	0.69%
2023/04/25	25.3	25.60	10.1	25.47	25.00	15.2	1,312	1.15%
2023/04/24	17.6	24.61	8.3	24.61	24.90	9.3	1,295	0.71%
2023/04/21	41.7	24.53	27.1	24.84	24.40	14.6	1,276	1.14%
2023/04/20	45.1	25.32	12.4	25.68	25.00	32.8	1,253	2.62%
2023/04/19	137.2	26.98	134.2	27.07	26.60	2.9	1,227	0.24%	大買/大賣/
2023/04/18	361.7	27.30	262.5	26.81	27.20	99.2	1,143	8.68%	大買/大賣/
2023/04/17	254.1	25.44	241	25.97	26.60	13	925	1.41%	大買/大賣/
2023/04/14	255.4	23.72	190.2	23.88	24.20	65.2	752	8.67%	大買/大賣/
2023/04/13	99.3	21.70	57.5	21.55	22.00	41.7	586	7.11%
2023/04/12	2	19.83	17.7	20.00	20.00	-15.7	472	-3.32%
2023/04/11	0	19.30	3.3	19.37	19.40	-3.3	439	-0.76%
2023/04/10	1	19.35	4.1	19.29	19.25	-3.1	433	-0.72%
2023/04/06	0.1	19.05	10	19.05	19.00	-9.9	419	-2.36%
2023/03/31	0.1	18.65	6.1	18.82	18.80	-6	415	-1.45%
2023/03/30	1	18.66	2	18.65	18.65	-1	414	-0.23%
2023/03/29	1.2	18.68	0	0.00	18.60	1.2	411	0.28%
2023/03/28	5	19.09	25	19.19	19.05	-20	398	-5.01%
2023/03/27	7	19.50	32.9	19.61	19.60	-25.9	384	-6.73%
2023/03/24	2	19.30	0	0.00	19.20	2	348	0.58%
2023/03/23	25.6	19.22	14	19.32	19.50	11.6	340	3.40%
2023/03/22	21.2	19.53	3.6	19.59	19.50	17.6	333	5.28%
2023/03/21	11.8	19.70	12	19.79	19.70	-0.2	324	-0.07%
2023/03/20	6.1	19.68	1.4	19.66	19.65	4.6	314	1.47%
2023/03/17	13	19.85	14.3	19.88	19.80	-1.3	308	-0.41%
2023/03/16	14.2	19.78	7	20.12	19.70	7.2	298	2.40%
2023/03/15	47	20.45	24.6	20.51	20.25	22.4	285	7.86%
2023/03/14	1	19.65	17.5	19.65	19.80	-16.5	249	-6.63%
2023/03/13	3.1	18.91	5.3	19.04	19.20	-2.2	219	-1.02%
2023/03/10	9.3	19.36	31.5	19.28	19.00	-22.2	208	-10.67%
2023/03/09	50.2	19.82	34	19.66	19.65	16.1	197	8.17%
2023/03/08	31.3	19.72	70.1	19.37	19.60	-38.9	174	-22.29%
2023/03/07	6.3	18.84	9.3	19.03	18.90	-3	146	-2.05%
2023/03/06	14.3	19.47	32.1	19.42	19.35	-17.8	128	-13.79%
2023/03/02	1	17.80	0.2	17.78	17.65	0.8	80	0.99%
2023/03/01	0.1	17.65	12	17.57	17.60	-11.9	80	-14.75%
2023/02/24	2	17.65	2	17.75	17.60	0	80	0.00%
2023/02/23	1.2	17.79	9	17.80	17.70	-7.8	77	-10.04%
2023/02/22	10	17.60	2.1	17.66	17.65	7.9	74	10.49%
2023/02/21	2.1	17.65	1	18.05	17.60	1.1	73	1.55%
2023/02/20	14	17.67	7.1	17.80	17.85	6.9	69	9.93%
2023/02/17	1.6	17.23	0	17.30	17.20	1.6	61	2.59%
2023/02/16	3	17.30	2.1	17.32	17.25	0.9	60	1.53%
2023/02/15	0	17.01	0.1	17.00	17.10	0	58	-0.03%
2023/02/10	1	17.35	8	17.20	17.20	-7	56	-12.32%
2023/02/09	0	0.00	0.1	16.65	16.85	-0.1	52	-0.10%
2023/02/07	0.1	16.65	1.4	16.69	16.75	-1.3	52	-2.40%
2023/02/06	0.1	16.85	0	0.00	16.75	0.1	53	0.19%
2023/02/03	1.3	16.75	1.1	16.70	16.80	0.2	52	0.38%
2023/02/02	0.2	16.75	0	0.00	16.80	0.2	53	0.34%
2023/02/01	0	0.00	0.7	17.05	16.80	-0.7	53	-1.25%
2023/01/16	0	16.50	0	0.00	16.60	0	53	0.09%
2023/01/13	1	16.70	0	0.00	16.60	1	54	1.83%
2023/01/12	0	0.00	0.3	16.65	16.70	-0.3	54	-0.55%
2023/01/10	1	16.70	0.5	16.67	16.70	0.5	55	0.91%
2023/01/09	1	16.60	0	16.70	16.70	1	55	1.74%
2023/01/05	1	16.70	0	0.00	16.70	1	58	1.71%
2022/12/29	0	0.00	1	16.65	16.70	-1	59	-1.67%
2022/12/27	0	0.00	0.1	16.85	16.85	-0.1	59	-0.10%
2022/12/26	1	16.85	0	0.00	16.85	1	60	1.69%
2022/12/23	1	16.90	0	0.00	16.85	1	61	1.67%
2022/12/22	2	16.90	0	0.00	17.00	2	62	3.19%
2022/12/21	1	17.00	0	0.00	16.90	1	63	1.57%
2022/12/15	0	0.00	2	17.13	17.20	-2	68	-2.91%
2022/12/14	0	0.00	1	17.10	17.10	-1	67	-1.47%
2022/12/13	0	0.00	3.1	17.29	17.15	-3.1	67	-4.52%
2022/12/05	0	0.00	0	17.12	17.20	0	69	-0.01%
2022/12/02	0	0.00	1	17.20	17.10	-1	68	-1.50%
2022/12/01	0	0.00	2	17.10	17.15	-2	67	-2.95%
2022/11/30	0.1	17.05	1	17.05	17.10	-1	67	-1.42%
2022/11/29	4	16.99	1.2	16.96	17.20	2.9	66	4.31%
2022/11/25	0	0.00	4	16.95	16.90	-4	61	-6.55%
2022/11/23	1.4	16.88	0	0.00	16.85	1.4	62	2.29%
2022/11/22	0.2	16.80	5	16.85	16.85	-4.9	62	-7.74%
2022/11/21	0.1	16.65	0	0.00	16.80	0.1	68	0.18%
2022/11/16	0.4	16.60	0	0.00	16.35	0.4	69	0.63%
2022/11/14	0.2	16.60	0	0.00	16.70	0.2	70	0.24%
2022/11/11	0	0.00	1	16.70	16.60	-1	68	-1.45%
2022/11/09	0	16.60	1	16.65	16.70	-1	69	-1.36%
2022/11/08	0	16.60	0	0.00	16.65	0	70	0.00%
2022/11/07	0	0.00	1	16.60	16.60	-1	69	-1.43%
2022/11/04	0	0.00	0.1	16.55	16.55	-0.1	69	-0.21%
2022/11/02	0	0.00	1.1	16.44	16.35	-1.1	68	-1.63%
2022/11/01	0	0.00	1.1	16.24	16.30	-1.1	68	-1.63%
2022/10/25	0.1	15.90	1	15.95	15.85	-0.9	69	-1.30%
2022/10/24	0	0.00	0	15.95	15.90	0	69	0.00%
2022/10/21	0	0.00	0	15.90	15.95	0	68	-0.03%
2022/10/20	0	16.50	0	16.50	15.90	0	67	-0.03%
2022/10/17	0	0.00	0	16.00	16.00	0	68	-0.01%
2022/10/14	0	0.00	1.1	16.24	16.45	-1.1	68	-1.57%
2022/10/13	1	16.00	0	0.00	16.00	1	67	1.47%
2022/10/11	0	0.00	0	16.85	16.70	0	66	-0.04%
2022/10/06	1	16.70	0.1	16.90	16.90	0.9	66	1.39%
2022/10/05	1	16.90	0	0.00	16.85	1	68	1.47%
2022/09/29	1	17.15	0	0.00	16.85	1	69	1.44%
2022/09/28	2	16.50	0	0.00	16.50	2	68	2.92%
2022/09/26	2.1	17.40	4	17.56	17.35	-1.9	66	-2.81%
2022/09/23	0	0.00	0	17.55	17.45	0	65	0.00%
2022/09/20	0	0.00	2	17.25	17.25	-2	62	-3.18%
2022/09/13	0	0.00	2	17.33	17.35	-2	65	-3.05%
2022/09/07	0.5	17.00	0	0.00	16.75	0.5	70	0.69%
2022/09/06	0	0.00	1	16.80	16.75	-1	70	-1.41%
2022/09/01	0	0.00	0.2	17.00	16.95	-0.2	71	-0.28%
2022/08/31	2	17.00	0	0.00	17.15	2	71	2.80%
2022/08/29	4.1	17.79	0	0.00	17.85	4.1	68	5.96%
2022/08/24	0.1	17.50	0	0.00	17.40	0.1	61	0.16%
2022/08/22	2	17.30	1	17.40	17.40	1	60	1.64%
2022/08/19	0	17.25	1.3	17.25	17.35	-1.3	61	-2.07%
2022/08/18	0	0.00	1	17.25	17.25	-1	61	-1.62%
2022/08/17	0	0.00	0.3	17.20	17.15	-0.3	61	-0.56%
2022/08/15	0	0.00	0.4	17.12	17.10	-0.4	61	-0.69%
2022/08/12	1.1	17.10	0	0.00	17.10	1.1	61	1.79%
2022/08/10	0	16.80	0	0.00	16.95	0	61	0.03%
2022/08/08	0	0.00	5	16.93	16.90	-5	63	-7.89%
2022/08/05	2	17.03	0	0.00	17.00	2	65	3.07%
2022/08/01	0	0.00	10	17.10	17.10	-10	71	-13.97%
2022/07/27	0	16.90	0	0.00	16.90	0	85	0.01%
2022/07/26	0.9	17.10	0	0.00	16.90	0.9	86	1.06%
2022/07/22	1	16.85	0.6	16.85	16.85	0.4	93	0.47%
2022/07/20	1	17.10	4	17.05	17.00	-3	119	-2.52%
2022/07/18	0	0.00	0.6	17.00	16.95	-0.6	170	-0.35%
2022/07/13	0	0.00	1	17.10	17.05	-1	190	-0.52%
2022/07/12	0	0.00	2	16.65	16.65	-2	190	-1.05%
2022/07/11	0	0.00	3	17.05	17.00	-3	194	-1.54%
2022/07/08	0	0.00	0.1	16.75	16.60	-0.1	205	-0.02%
2022/07/07	0	0.00	4	16.50	16.60	-4	214	-1.87%
2022/07/06	1	17.00	0	0.00	16.65	1	215	0.46%
2022/07/05	2	16.95	0	0.00	16.85	2	217	0.92%
2022/07/04	1	16.70	0	0.00	16.70	1	218	0.47%
2022/07/01	0	0.00	1	16.95	16.80	-1	220	-0.45%
2022/06/27	0	17.15	0	0.00	17.30	0	223	0.00%
2022/06/23	1	17.10	1	17.25	17.15	0	224	0.00%
2022/06/21	1	17.50	0	0.00	17.60	1	224	0.44%
2022/06/20	2	17.40	1	17.50	16.95	1	224	0.44%
2022/06/17	3.1	17.07	10.4	17.18	17.25	-7.3	222	-3.28%
2022/06/16	2	17.68	0	0.00	17.45	2	222	0.90%
2022/06/15	1	17.40	0	0.00	17.65	1	224	0.45%
2022/06/14	2.1	17.26	1	17.20	17.25	1.1	228	0.49%
2022/06/13	0.2	17.70	0	0.00	17.50	0.2	229	0.09%
2022/06/10	0	0.00	0.1	17.95	17.70	-0.1	229	-0.04%
2022/06/09	2	17.83	4	17.81	17.80	-2	230	-0.87%
2022/06/01	0	18.15	0	0.00	18.15	0	248	0.00%
2022/05/30	1.1	18.01	1	18.10	18.10	0	252	0.00%
2022/05/27	1	17.90	0	0.00	17.95	1	254	0.39%
2022/05/25	4	17.75	0	0.00	17.75	4	263	1.52%
2022/05/23	0	17.75	0	0.00	17.75	0	277	0.01%
2022/05/20	0.6	17.57	0	0.00	17.50	0.6	286	0.20%
2022/05/19	0	17.35	0	0.00	17.40	0	298	0.00%
2022/05/18	0	0.00	2	17.53	17.55	-2	345	-0.58%
2022/05/17	0	17.30	0	0.00	17.40	0	390	0.00%
2022/05/16	5.1	17.25	0	0.00	17.15	5.1	399	1.26%
2022/05/13	1	17.25	1	17.40	17.40	0	420	0.00%
2022/05/12	4.3	17.55	1	17.65	17.25	3.3	420	0.79%
2022/05/11	0	0.00	1	18.10	17.90	-1	418	-0.24%
2022/05/10	1	18.00	0	0.00	17.95	1	419	0.24%
2022/05/09	3	17.95	0	0.00	17.70	3	419	0.71%
2022/05/06	2	18.30	0	0.00	18.15	2	419	0.48%
2022/05/05	1	18.55	2	18.53	18.55	-1	418	-0.25%
2022/05/04	7	19.14	7.4	19.03	18.85	-0.4	413	-0.10%
2022/05/03	2.1	18.99	1.1	19.00	19.00	1	413	0.24%
2022/04/29	2	19.33	6	19.27	19.00	-4	412	-0.97%
2022/04/28	3	19.08	1	19.15	19.05	2	409	0.49%
2022/04/27	4	18.98	3	19.15	19.20	1	407	0.25%
2022/04/26	11.5	20.11	15.2	20.43	19.35	-3.7	401	-0.92%
2022/04/25	17.9	19.96	10	20.07	20.55	7.9	382	2.05%
2022/04/22	2	20.18	10.2	19.50	20.00	-8.2	358	-2.28%
2022/04/21	0	0.00	4.3	19.18	18.90	-4.3	334	-1.30%
2022/04/20	8.2	19.43	2	19.68	19.20	6.2	332	1.88%
2022/04/19	0.1	19.40	12	19.34	19.40	-11.9	330	-3.61%
2022/04/18	1	19.00	2	19.10	19.00	-1	319	-0.31%
2022/04/15	5	19.10	1	19.00	19.15	4	319	1.25%
2022/04/14	6	19.24	9.2	19.21	19.15	-3.2	317	-1.01%
2022/04/13	4	18.84	6.2	19.08	19.00	-2.2	306	-0.72%
2022/04/12	0.1	18.40	1.8	18.43	18.40	-1.7	298	-0.58%
2022/04/11	0	0.00	1	18.45	18.35	-1	299	-0.33%
2022/04/08	0	18.55	0	0.00	18.60	0	299	0.01%
2022/04/06	0	0.00	1	18.60	18.60	-1	298	-0.35%
2022/04/01	2	18.55	2	18.50	18.50	0	298	0.00%
2022/03/31	5	18.73	1	18.80	18.65	4	298	1.34%
2022/03/30	0	0.00	4.2	18.75	18.75	-4.2	298	-1.40%
2022/03/28	0.4	18.58	0.1	18.55	18.50	0.3	299	0.10%
2022/03/25	0.1	18.65	0	0.00	18.65	0.1	299	0.02%
2022/03/23	1	18.65	0	0.00	18.65	1	298	0.33%
2022/03/22	0	0.00	1	18.65	18.70	-1	299	-0.33%
2022/03/21	1	18.65	0	0.00	18.65	1	299	0.33%
2022/03/18	1	18.80	2	18.73	18.60	-1	300	-0.33%
2022/03/17	1	18.60	1	18.70	18.50	0	299	0.00%
2022/03/16	1	18.60	2.1	18.54	18.40	-1.1	298	-0.35%
2022/03/15	1	18.25	1	18.30	18.30	0	305	0.00%
2022/03/14	1	18.55	0	0.00	18.45	1	306	0.33%
2022/03/11	1.5	18.57	1	18.75	18.50	0.5	308	0.16%
2022/03/10	2	18.65	1	18.45	18.70	1	309	0.32%
2022/03/09	0	18.12	0	0.00	18.00	0	308	0.01%
2022/03/08	4.9	17.98	1	18.10	17.60	3.9	307	1.26%
2022/03/07	2	18.47	2	18.50	18.35	0	304	0.01%
2022/03/04	6	18.99	2	19.05	18.90	4	307	1.30%
2022/03/03	4	19.08	2.2	19.05	19.05	1.8	312	0.56%
2022/03/02	1.3	18.98	1	18.90	18.90	0.3	320	0.10%
2022/03/01	1.8	19.12	1.1	19.21	19.25	0.8	326	0.23%
2022/02/25	0	0.00	1	19.20	19.25	-1	335	-0.30%
2022/02/24	3.5	19.00	10.6	19.10	18.80	-7.1	333	-2.12%
2022/02/23	6.2	19.09	1	19.00	19.20	5.2	330	1.56%
2022/02/22	5	19.05	4.1	19.04	18.75	0.9	338	0.26%
2022/02/21	9	19.64	9.8	19.16	19.05	-0.8	342	-0.23%
2022/02/18	29	19.86	13	19.81	19.70	16	370	4.31%
2022/02/17	18.8	19.19	9.6	19.43	19.80	9.2	430	2.15%
2022/02/16	11	18.80	6.2	18.64	18.50	4.8	396	1.22%
2022/02/15	6.5	18.44	3	18.40	18.40	3.5	401	0.86%
2022/02/14	1	17.60	0	0.00	17.50	1	419	0.24%
2022/02/11	10	17.95	0	0.00	17.95	10	457	2.19%
2022/02/10	1.5	17.89	0.1	17.95	18.00	1.4	467	0.30%
2022/02/09	4.3	18.19	0	18.10	17.95	4.2	483	0.88%
2022/02/08	2	17.90	0	0.00	18.00	2	485	0.41%
2022/02/07	3	17.57	3.1	17.72	17.60	-0.1	492	-0.03%
2022/01/26	0	16.90	3	17.05	17.05	-3	495	-0.60%
2022/01/25	3.1	16.87	0	0.00	17.00	3.1	506	0.61%
2022/01/24	0	0.00	3	17.30	17.30	-3	508	-0.59%
2022/01/21	2	17.50	3.1	17.51	17.45	-1.1	508	-0.22%
2022/01/20	0	0.00	0	17.75	17.75	0	508	-0.01%
2022/01/19	0.1	17.80	0	0.00	17.60	0.1	508	0.02%
2022/01/18	0.2	17.90	2	17.85	17.85	-1.8	507	-0.35%
2022/01/14	1	17.65	0	18.00	17.90	1	507	0.19%
2022/01/13	1	17.75	0	0.00	17.75	1	505	0.20%
2022/01/12	9	17.77	1.1	17.75	17.75	7.9	504	1.56%
2022/01/11	1	18.00	0.4	18.05	17.95	0.6	502	0.12%
2022/01/10	0	18.10	2.2	18.08	18.10	-2.2	500	-0.43%
2022/01/07	2.1	18.11	1	18.25	18.10	1.1	500	0.21%
2022/01/06	4	18.49	4.1	18.49	18.45	-0.1	497	-0.02%
2022/01/05	1	18.55	0	0.00	18.50	1	498	0.20%
2022/01/04	0	18.65	0	18.65	18.60	0	499	0.01%
2022/01/03	0.1	18.70	0.6	18.75	18.55	-0.5	498	-0.10%
2021/12/30	1.5	18.75	1.1	18.76	18.75	0.4	501	0.07%
2021/12/29	1	18.70	0	0.00	18.85	1	501	0.20%
2021/12/28	0	0.00	4	18.65	18.65	-4	501	-0.80%
2021/12/27	1	18.65	1	18.60	18.70	0	513	0.00%
2021/12/23	1.1	18.60	0	0.00	18.75	1.1	516	0.21%
2021/12/22	3	18.70	21	18.64	18.60	-18	515	-3.49%
2021/12/21	1	18.75	0	0.00	18.75	1	516	0.19%
2021/12/20	5	18.67	0	0.00	18.75	5	517	0.97%
2021/12/16	0	0.00	1	18.75	18.70	-1	517	-0.19%
2021/12/15	0	0.00	0.1	18.85	18.90	-0.1	517	-0.02%
2021/12/14	2	18.80	1	18.70	18.65	1	517	0.19%
2021/12/10	4	19.43	0	0.00	19.35	4	513	0.78%
2021/12/09	5	19.68	15	19.87	19.50	-10	511	-1.96%
2021/12/08	2	19.25	2	19.25	19.20	0	503	0.00%
2021/12/07	1.2	19.33	4	19.25	19.15	-2.8	503	-0.56%
2021/12/06	20	19.20	5.1	19.11	19.05	14.9	501	2.98%
2021/12/03	34.2	19.11	35	18.95	18.90	-0.9	503	-0.17%
2021/12/02	3	18.90	0	0.00	18.75	3	502	0.60%
2021/12/01	5	18.77	2	19.00	19.05	3	503	0.60%
2021/11/30	1	18.90	4	19.06	18.90	-3	503	-0.60%
2021/11/29	6	18.99	6	18.89	18.95	0	499	0.00%
2021/11/26	15.1	19.55	39	19.60	19.40	-23.9	493	-4.86%
2021/11/25	15	20.39	0	0.00	20.35	15	484	3.10%
2021/11/24	5	20.21	30.1	20.14	20.45	-25.1	479	-5.22%
2021/11/23	4.1	19.71	4	19.85	19.70	0.1	469	0.03%
2021/11/22	16.5	19.88	5	19.95	19.75	11.5	475	2.42%
2021/11/19	6	20.07	10	19.99	19.85	-4	473	-0.84%
2021/11/18	9	20.65	7	20.63	20.60	2	467	0.43%
2021/11/17	75	21.05	40	21.08	21.15	35	470	7.44%
2021/11/16	66.1	20.81	61.9	21.05	21.10	4.2	433	0.97%
2021/11/15	5	19.45	9.5	19.46	19.60	-4.5	332	-1.36%
2021/11/12	11.1	19.98	10	20.06	19.85	1.1	331	0.32%
2021/11/11	37.6	20.46	30	20.37	20.40	7.6	324	2.33%
2021/11/10	37	19.74	10.4	19.86	19.90	26.6	291	9.13%
2021/11/09	10.1	18.95	6	18.98	19.10	4.1	261	1.58%
2021/11/08	3	18.85	7.1	18.84	18.85	-4.1	255	-1.61%
2021/11/05	1	18.20	0	0.00	18.20	1	248	0.40%
2021/11/04	0.2	18.15	1	18.40	18.15	-0.8	312	-0.26%
2021/11/03	3.2	18.11	5	18.16	18.10	-1.8	357	-0.50%
2021/11/02	2	18.15	4	18.18	18.00	-2	356	-0.56%
2021/11/01	2.3	17.84	3	17.98	17.90	-0.7	345	-0.20%
2021/10/29	0	0.00	2	17.60	17.65	-2	342	-0.58%
2021/10/26	1	17.45	0.1	17.40	17.50	0.9	356	0.25%
2021/10/25	0	0.00	4.4	17.41	17.45	-4.4	366	-1.19%
2021/10/22	0	0.00	0.2	17.31	17.40	-0.2	372	-0.04%
2021/10/21	1	17.50	1	17.60	17.40	0	380	0.00%
2021/10/19	1	17.70	2	17.55	17.65	-1	393	-0.25%
2021/10/18	0.1	17.40	0	0.00	17.50	0.1	399	0.03%
2021/10/15	0	0.00	1	17.50	17.55	-1	405	-0.25%
2021/10/14	0	0.00	1	17.45	17.45	-1	415	-0.24%
2021/10/13	1	17.30	1	17.35	17.40	0	425	0.00%
2021/10/12	3.1	17.40	2	17.80	17.30	1.1	466	0.23%
2021/10/08	0	0.00	2	17.70	17.80	-2	490	-0.41%
2021/10/07	4	17.96	16	17.90	18.00	-12	509	-2.36%
2021/10/06	4	17.69	0	0.00	17.65	4	521	0.77%
2021/10/04	16	18.55	13	18.30	17.60	3	541	0.55%
2021/10/01	3	17.97	2	17.95	17.75	1	545	0.18%
2021/09/30	1	18.10	3.2	18.23	18.10	-2.2	564	-0.40%
2021/09/29	1	17.90	4	17.90	17.70	-3	605	-0.50%
2021/09/28	0	0.00	2.1	18.03	18.00	-2.1	634	-0.33%
2021/09/27	2	18.20	1.1	18.46	18.15	0.9	662	0.14%
2021/09/24	0	0.00	3.2	17.94	17.90	-3.2	723	-0.44%
2021/09/23	0.4	17.65	0	0.00	17.60	0.4	777	0.05%
2021/09/22	3.1	17.45	11	17.37	17.45	-7.9	851	-0.93%
2021/09/17	0	0.00	0.2	18.10	17.85	-0.2	987	-0.02%
2021/09/15	2	17.75	1	17.80	17.80	1	1,346	0.07%
2021/09/14	0	0.00	0.1	18.10	17.80	-0.1	1,458	-0.01%
2021/09/13	0	0.00	1	18.00	17.90	-1	1,554	-0.06%
2021/09/10	1	17.75	0	0.00	17.75	1	1,636	0.06%
2021/09/09	4	17.83	0	0.00	17.75	4	1,729	0.23%
2021/09/08	2	18.05	3	18.10	17.95	-1	1,748	-0.06%
2021/09/07	3	18.48	2.1	18.51	18.20	0.9	1,753	0.05%
2021/09/06	4	18.25	1	18.40	18.15	3	1,758	0.17%
2021/09/02	1	18.55	4	18.55	18.55	-3	1,774	-0.17%
2021/09/01	2	18.75	2	18.55	18.60	0	1,796	0.00%
2021/08/31	2	18.65	0	0.00	18.70	2	1,831	0.11%
2021/08/30	0	18.90	1	18.75	18.80	-1	1,974	-0.05%
2021/08/27	3	18.78	2	18.85	18.65	1	2,098	0.05%
2021/08/26	12.1	19.30	12	19.03	18.85	0.1	2,114	0.00%
2021/08/25	6	18.82	2	19.10	19.10	4	2,113	0.19%
2021/08/24	6	19.19	11.1	18.92	18.80	-5.1	2,111	-0.24%
2021/08/23	42.3	19.26	27	18.96	18.85	15.3	2,108	0.73%
2021/08/20	7	18.41	5	18.45	18.10	2	2,099	0.10%
2021/08/19	3	18.65	2	18.70	18.50	1	2,100	0.05%
2021/08/18	6	18.28	7	18.86	18.70	-1	2,100	-0.05%
2021/08/17	1	18.40	5.2	18.55	18.15	-4.2	2,102	-0.20%
2021/08/16	0	0.00	5.1	18.64	18.50	-5.1	2,105	-0.24%
2021/08/13	1.1	19.50	3	19.78	19.05	-1.9	2,101	-0.09%
2021/08/12	4	19.45	3	19.52	19.30	1	2,092	0.05%
2021/08/11	7.3	19.33	4	19.53	19.10	3.3	2,089	0.16%
2021/08/10	43	20.36	47	20.40	20.50	-4	2,084	-0.19%
2021/08/09	53.2	20.37	38	20.29	20.50	15.2	2,021	0.75%
2021/08/06	2	18.75	5	18.84	18.65	-3	1,972	-0.15%
2021/08/05	1	18.75	3.1	18.67	18.60	-2.1	1,975	-0.10%
2021/08/03	0.3	18.65	2	18.70	18.70	-1.7	2,002	-0.08%
2021/08/02	1	18.25	5	18.51	18.75	-4	2,011	-0.20%
2021/07/30	27	18.74	2	18.78	18.70	25	2,012	1.24%
2021/07/29	0	0.00	1	18.90	19.45	-1	2,010	-0.05%
2021/07/28	34	18.67	1	18.90	18.60	33	2,012	1.64%
2021/07/27	0	0.00	8	19.00	18.80	-8	2,027	-0.39%
2021/07/26	2.3	19.48	1	19.65	19.30	1.3	2,034	0.06%
2021/07/23	6	19.48	11	19.55	19.50	-5	2,048	-0.24%
2021/07/22	10.1	19.27	6.1	19.17	19.10	4	2,064	0.19%
2021/07/21	2	19.77	9	19.67	19.20	-7	2,092	-0.33%
2021/07/20	12.4	19.67	2.1	19.76	19.70	10.3	2,138	0.48%
2021/07/19	6	20.53	31	20.39	20.25	-25	2,164	-1.16%
2021/07/16	57.4	21.10	28.1	20.80	20.80	29.3	2,208	1.33%
2021/07/15	10.2	19.71	9	20.26	20.50	1.2	2,177	0.05%
2021/07/14	9	18.58	19	18.68	18.65	-10	2,164	-0.46%
2021/07/13	6.4	19.61	55.1	19.26	19.20	-48.6	2,154	-2.26%
2021/07/12	5.3	20.21	17.1	20.33	20.05	-11.8	2,141	-0.55%
2021/07/09	13	20.50	16	20.41	20.35	-3	2,127	-0.14%
2021/07/08	12	20.73	11	20.73	20.65	1	2,119	0.05%
2021/07/07	19.4	21.20	43	20.93	20.80	-23.6	2,103	-1.12%
2021/07/06	71.2	21.53	35.1	21.58	21.00	36.1	2,082	1.73%
2021/07/05	27.1	20.42	25.2	20.62	20.70	1.9	2,039	0.09%
2021/07/02	41.4	21.34	12.4	21.61	21.05	29	2,009	1.44%
2021/07/01	54	22.11	24	22.18	21.65	30	1,979	1.52%
2021/06/30	26.6	22.75	66.5	22.91	22.90	-39.9	1,916	-2.08%
2021/06/29	68.9	22.56	43.2	22.87	22.00	25.7	1,860	1.38%
2021/06/28	126.2	24.03	181.6	23.51	23.65	-55.4	1,786	-3.10%	大買/大賣/
2021/06/25	103.4	24.86	57.7	24.70	24.10	45.7	1,648	2.77%	大買/
2021/06/24	321.5	25.22	275.8	24.90	24.95	45.7	1,533	2.98%	大買/大賣/
2021/06/23	114.5	25.26	75.7	25.05	24.55	38.8	1,287	3.01%	大買/
2021/06/22	51.7	27.20	52.6	27.12	27.25	-1	1,174	-0.08%
2021/06/21	165.1	24.39	128.7	24.65	24.80	36.4	1,077	3.38%	大買/大賣/
2021/06/18	52.6	22.11	64.4	22.34	22.55	-11.8	994	-1.19%
2021/06/17	24	20.13	19.5	20.05	20.50	4.5	902	0.50%
2021/06/16	5.1	19.33	2	19.43	19.00	3.1	881	0.35%
2021/06/15	4.5	19.25	3	19.17	19.25	1.5	872	0.17%
2021/06/11	9.1	19.50	9.4	19.35	19.05	-0.3	864	-0.04%
2021/06/10	19	19.00	9	18.92	19.20	10	857	1.17%
2021/06/09	28	20.12	27.1	19.40	19.25	0.9	844	0.11%
2021/06/08	17.1	21.02	22	20.84	20.50	-4.9	820	-0.59%
2021/06/07	130.1	22.38	95.4	22.11	20.35	34.6	784	4.42%	大買/
2021/06/04	42.7	21.29	67	21.14	21.50	-24.4	639	-3.81%
2021/06/03	0	0.00	9.1	19.55	19.55	-9.1	512	-1.77%
2021/06/02	3	17.75	5	17.94	17.80	-2	491	-0.41%
2021/06/01	11	17.61	3.5	17.50	17.50	7.5	483	1.54%
2021/05/31	0	0.00	9	17.59	17.30	-9	481	-1.87%
2021/05/28	3	17.62	2	17.45	17.70	1	476	0.21%
2021/05/27	5	17.76	2.2	17.74	17.65	2.8	471	0.59%
2021/05/26	2	17.75	9	17.56	17.80	-7	468	-1.49%
2021/05/25	19.6	18.08	6.1	18.21	17.55	13.5	469	2.87%
2021/05/24	4	16.25	4	16.95	17.20	0	456	0.00%
2021/05/21	0	0.00	1	15.60	15.65	-1	447	-0.22%
2021/05/19	7.6	15.68	0	0.00	15.60	7.6	444	1.70%
2021/05/18	20.2	15.13	5.1	15.11	15.35	15.1	441	3.42%
2021/05/17	1.3	14.78	2.1	14.57	14.30	-0.8	436	-0.18%
2021/05/14	6.2	15.81	2	15.80	15.45	4.2	432	0.97%
2021/05/13	0	0.00	7	15.51	15.60	-7	427	-1.64%
2021/05/12	26.1	16.25	4	16.53	16.00	22.1	419	5.27%
2021/05/11	18	17.86	1	18.00	17.70	17	398	4.27%
2021/05/10	5	18.66	2	18.75	18.80	3	387	0.77%
2021/05/07	2	17.70	0	0.00	18.45	2	377	0.53%
2021/05/06	1.1	17.89	0	18.05	17.75	1.1	369	0.28%
2021/05/05	32.1	17.79	7	17.66	17.75	25.1	363	6.90%
2021/05/04	3	18.14	16	18.20	17.35	-13	351	-3.69%
2021/05/03	7.1	18.02	1	17.90	17.95	6.1	328	1.84%
2021/04/29	8.1	18.66	25	18.81	18.45	-16.9	313	-5.39%
2021/04/28	10.4	19.38	9	19.57	19.30	1.4	294	0.49%
2021/04/27	28.3	20.82	24	20.18	20.00	4.3	268	1.58%
2021/04/26	39.1	21.35	14.5	21.37	20.80	24.6	234	10.51%
2021/04/23	37.1	21.45	81.5	21.50	21.45	-44.4	182	-24.36%
2021/04/22	39	24.58	70	24.51	23.50	-31	145	-21.26%
2021/04/21	6	23.30	1.2	23.45	23.45	4.8	91	5.29%
2021/04/20	22	21.32	4	21.29	21.35	18	79	22.54%
2021/04/19	4.3	19.05	0.5	19.45	19.45	3.7	66	5.63%
2021/04/16	0	0.00	1	17.70	17.70	-1	55	-1.80%
2021/04/14	0	0.00	1	17.75	17.60	-1	52	-1.91%
2021/04/13	0	0.00	3	17.65	17.70	-3	51	-5.88%
2021/04/12	3	17.50	0.1	17.60	17.60	2.9	50	5.83%
2021/04/09	3	17.50	0	0.00	17.45	3	50	5.98%
2021/04/08	0	0.00	1	17.60	17.60	-1	50	-1.98%
2021/04/06	6	17.30	0	0.00	17.35	6	52	11.55%
2021/03/31	21	17.54	6	17.50	17.55	15	55	27.00%
2021/03/30	6	17.45	0	0.00	17.55	6	54	10.97%
2021/03/26	0	17.50	0	0.00	17.45	0	56	0.05%
2021/03/22	0	0.00	1.1	17.59	17.65	-1.1	62	-1.75%
2021/03/19	2	17.40	0	0.00	17.30	2	61	3.23%
2021/03/16	0	0.00	0	17.50	17.40	0	61	-0.04%
2021/03/10	0.1	16.85	0	0.00	17.35	0.1	60	0.10%
2021/03/09	1	16.90	0	0.00	16.95	1	61	1.62%
2021/02/26	0	0.00	1	17.60	17.25	-1	62	-1.59%
2021/02/25	0	0.00	1.1	17.58	17.55	-1.1	60	-1.87%
2021/02/23	1	16.35	1	16.30	16.60	0	53	0.00%
2021/02/22	1	16.40	0	0.00	16.35	1	53	1.88%
2021/01/20	0	15.70	0	0.00	15.80	0	71	0.01%
2021/01/18	0	0.00	3	15.93	16.40	-3	70	-4.25%
2021/01/14	3	16.48	0	0.00	16.55	3	69	4.31%
2021/01/07	0	0.00	3	17.03	17.20	-3	68	-4.37%
2021/01/05	2	17.60	0	0.00	17.35	2	68	2.92%
2020/12/31	1	17.40	0	0.00	17.35	1	67	1.48%
2020/12/29	1	17.85	2.6	17.70	17.65	-1.6	66	-2.43%
2020/12/28	1	17.60	0	0.00	17.60	1	65	1.53%
2020/12/25	0	0.00	3	16.93	17.20	-3	62	-4.81%
2020/12/21	3	17.50	6	17.52	17.65	-3	59	-5.02%
2020/12/18	0	0.00	3	17.13	17.20	-3	56	-5.28%
2020/12/14	2	17.00	0	0.00	16.90	2	53	3.76%
2020/12/08	0	0.00	2	17.00	16.80	-2	54	-3.67%
2020/12/02	1	16.50	0	0.00	16.55	1	52	1.91%
2020/11/25	0	0.00	4	15.98	16.15	-4	52	-7.67%
2020/11/23	1	16.00	0	0.00	16.00	1	52	1.91%
2020/11/18	3	16.00	0	0.00	16.10	3	53	5.60%
2020/11/04	0	0.00	3	16.55	16.70	-3	40	-7.41%
2020/11/03	3	16.95	0	0.00	16.55	3	38	7.71%
2020/11/02	0	0.00	1	16.95	16.85	-1	37	-2.65%
2020/10/30	0	16.00	2	15.95	15.90	-2	33	-5.96%
2020/10/28	0	0.00	1	16.00	16.05	-1	33	-2.94%
2020/10/20	0	0.00	0	16.20	15.90	0	39	-0.05%
2020/10/14	1	16.05	0	0.00	15.95	1	39	2.53%
2020/10/13	1	15.80	0	0.00	15.95	1	39	2.54%
2020/10/06	1	15.75	0	0.00	15.90	1	40	2.49%
2020/09/28	1	16.20	1	16.00	16.00	0	42	0.00%
2020/09/25	5	16.00	0	0.00	15.85	5	42	11.82%
2020/09/24	8	16.04	0	0.00	16.25	8	42	19.03%
2020/09/23	5	16.20	0	0.00	16.15	5	41	12.07%
2020/09/22	2	16.20	1	16.25	16.20	1	41	2.43%
2020/09/21	6	16.35	0	0.00	16.40	6	41	14.53%
2020/09/18	5	16.30	0	0.00	16.40	5	41	12.12%
2020/09/17	6	16.29	0	0.00	16.30	6	41	14.60%
2020/09/16	5	16.20	0	0.00	16.35	5	40	12.22%
2020/09/15	10	16.25	0	0.00	16.25	10	40	24.51%
2020/09/14	0	16.00	0	0.00	16.10	0	39	0.05%
2020/09/11	6	16.00	0	0.00	16.00	6	40	14.98%
2020/09/10	10	16.04	0	0.00	16.00	10	39	25.15%
2020/09/08	4	16.15	0	0.00	16.25	4	39	10.24%
2020/09/07	4	16.10	0	0.00	16.20	4	39	10.19%
2020/09/04	10	16.20	0	0.00	16.15	10	40	24.94%
2020/09/02	1	16.30	0	0.00	16.30	1	39	2.50%
2020/09/01	10	16.38	0	0.00	16.30	10	41	24.38%
2020/08/28	5	16.20	0	0.00	16.35	5	38	12.84%
2020/08/27	10	16.40	0	0.00	16.35	10	40	24.80%
2020/08/03	0	0.00	1	17.15	16.65	-1	59	-1.67%
2020/07/17	0	0.00	1	16.50	16.35	-1	69	-1.44%
2020/07/16	0	0.00	3	16.75	16.70	-3	69	-4.30%
2020/07/14	0	0.00	3	16.50	16.75	-3	69	-4.30%
2020/07/10	0	0.00	7	16.50	16.55	-7	70	-9.94%
2020/07/03	0	0.00	3	16.40	16.30	-3	70	-4.24%
2020/06/29	0	0.00	2	16.60	16.70	-2	73	-2.72%
2020/06/18	0	0.00	1	16.70	16.70	-1	78	-1.27%
2020/06/11	3	16.33	0	0.00	16.95	3	89	3.34%
2020/06/09	1	16.85	2	17.00	17.10	-1	92	-1.08%
2020/06/03	1	16.10	0	0.00	16.05	1	91	1.09%
2020/06/01	3	15.37	0	0.00	16.10	3	90	3.31%
2020/05/26	0	0.00	4	16.04	16.00	-4	86	-4.61%
2020/05/21	2	16.40	0	0.00	16.50	2	84	2.37%
2020/05/15	0	0.00	1	16.90	16.70	-1	83	-1.20%
2020/05/14	1	16.55	0	0.00	16.90	1	79	1.25%
2020/05/11	4	16.50	0	0.00	16.65	4	73	5.45%
2020/05/08	0	0.00	2	15.65	16.45	-2	72	-2.78%
2020/05/05	0	0.00	3	15.00	15.05	-3	65	-4.61%
2020/04/30	3	15.00	0	0.00	15.15	3	62	4.81%
2020/04/29	4	14.95	4	14.90	15.20	0	60	0.00%
2020/04/17	2	14.30	0	0.00	14.40	2	55	3.63%
2020/04/13	0	0.00	4	13.80	13.50	-4	54	-7.35%
2020/04/10	4	13.50	0	0.00	13.50	4	53	7.41%
2020/04/08	1	13.30	0	0.00	13.20	1	54	1.83%
2020/04/07	1	13.15	0	0.00	13.20	1	54	1.82%
2020/04/06	0	0.00	1	12.90	13.15	-1	55	-1.81%
2020/03/30	1	11.90	0	0.00	13.05	1	53	1.87%
2020/03/27	0	0.00	1	11.70	11.90	-1	53	-1.88%
2020/03/20	1	10.10	0	0.00	10.25	1	57	1.75%
2020/03/19	2	10.15	0	0.00	10.20	2	56	3.57%
2020/03/17	3	12.20	0	0.00	12.20	3	52	5.69%
2020/03/13	1	14.15	0	0.00	14.30	1	48	2.05%
2020/03/12	1.1	16.29	0	0.00	15.70	1.1	46	2.34%
2020/03/09	2	17.00	0	0.00	17.05	2	49	4.07%
2020/03/04	0.1	17.90	0	0.00	17.70	0.1	48	0.24%
2020/02/10	1	17.65	0	0.00	17.75	1	55	1.79%
2020/02/03	0	0.00	1	17.60	17.80	-1	57	-1.74%
2020/01/31	0	0.00	1	18.00	17.90	-1	58	-1.71%
2019/12/24	1	19.30	0	0.00	18.95	1	61	1.64%
2019/12/23	0	0.00	1	19.20	19.15	-1	59	-1.69%
2019/10/15	1	18.25	0	0.00	18.30	1	41	2.39%
2019/10/14	1	18.50	0	0.00	18.55	1	41	2.43%
2019/09/19	1	19.20	0	0.00	19.20	1	39	2.55%
2019/09/18	3	19.40	5	19.57	19.80	-2	38	-5.25%
2019/09/11	5	20.45	0	0.00	20.45	5	37	13.17%
2019/09/09	0	0.00	1	20.55	20.30	-1	37	-2.67%
2019/08/22	1	18.50	0	0.00	18.65	1	40	2.49%
2019/08/16	0	0.00	2	18.00	18.40	-2	40	-4.94%
2019/08/15	5	18.13	0	0.00	18.05	5	39	12.52%
2019/08/07	0	0.00	1	18.75	19.00	-1	39	-2.55%
2019/06/26	1	21.50	0	0.00	21.30	1	55	1.81%
2019/05/28	2	21.20	0	0.00	21.45	2	56	3.53%
2019/05/24	0	0.00	1	21.50	21.45	-1	55	-1.79%
2019/05/23	1	21.55	0	0.00	21.55	1	55	1.81%
2019/05/21	0	0.00	3	21.50	21.50	-3	54	-5.53%
2019/05/17	2	21.60	0	0.00	21.25	2	54	3.70%
2019/05/08	1	22.15	0	0.00	22.20	1	47	2.12%
2019/04/12	0	0.00	1	23.15	23.20	-1	45	-2.20%
2019/04/09	1	24.25	0	0.00	24.40	1	48	2.08%
2019/04/08	2	23.95	3	24.37	24.15	-1	51	-1.96%
2019/04/02	0	0.00	1	23.75	23.80	-1	58	-1.72%
2019/03/21	4	23.68	0	0.00	23.60	4	69	5.74%
2019/01/29	0	0.00	2	21.70	21.60	-2	63	-3.13%
2019/01/25	0	0.00	1	22.05	22.30	-1	61	-1.62%
2019/01/23	0	0.00	1	21.75	21.75	-1	62	-1.61%
2019/01/22	0	0.00	1	21.95	21.95	-1	69	-1.43%
2019/01/14	1	21.85	0	0.00	21.85	1	72	1.38%
2019/01/08	1	24.00	0	0.00	24.00	1	72	1.38%
2019/01/02	1	25.00	0	0.00	25.40	1	71	1.40%
2018/12/27	0	0.00	1	25.15	25.15	-1	67	-1.49%
2018/12/26	0	0.00	2	24.50	24.40	-2	64	-3.12%
2018/12/22	1	23.00	1	23.80	23.60	0	53	0.00%
2018/12/21	1	22.60	0	0.00	23.50	1	50	1.99%
2018/12/11	0	0.00	1	22.10	22.45	-1	43	-2.28%
2018/12/10	1	22.60	1	22.60	22.45	0	44	0.00%
2018/11/26	0	0.00	2	21.00	21.10	-2	42	-4.69%
2018/11/01	0	0.00	1	17.95	18.15	-1	44	-2.26%
2018/10/30	1	17.90	0	0.00	17.75	1	43	2.29%
2018/10/15	1	21.70	0	0.00	21.70	1	33	2.95%
2018/10/12	1	22.40	0	0.00	22.20	1	33	2.99%
2018/10/11	1	22.75	4	22.94	22.70	-3	32	-9.21%
2018/10/08	1	24.80	0	0.00	24.75	1	29	3.37%
2018/10/03	4	25.81	0	0.00	25.90	4	28	14.22%
2018/08/28	0	0.00	1	27.10	27.00	-1	36	-2.70%
2018/06/27	1	29.75	0	0.00	29.70	1	75	1.32%
2018/05/15	0	0.00	1	28.00	28.15	-1	246	-0.40%
2018/05/10	0	0.00	1	30.20	30.15	-1	242	-0.41%
2018/04/23	1	31.80	0	0.00	31.70	1	245	0.41%
2018/04/12	0	0.00	2	32.15	31.95	-2	244	-0.82%
2018/03/15	1	32.95	0	0.00	32.90	1	222	0.45%
2018/03/07	0	0.00	1	32.00	32.30	-1	196	-0.51%
2018/03/05	0	0.00	1	32.35	32.00	-1	189	-0.53%
2018/03/02	1	31.60	0	0.00	31.95	1	184	0.54%
2018/02/27	0	0.00	2	32.00	31.80	-2	172	-1.16%
2018/02/26	0	0.00	1	32.00	31.10	-1	160	-0.62%
2018/02/23	2	32.63	2	31.80	31.70	0	150	0.00%
2018/02/22	1	34.90	111	34.15	33.30	-110	122	-89.90%	大賣/鉅額交易