台航 (2617)-國泰-館前券商分點個股進出

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
32.45
漲跌
▼0.10
漲幅
-0.31%
成交量
585張
產業
上市航運類股
465人加入追蹤

立即追蹤
本地時間:14:30

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

台航 (2617)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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	1.1	32.35	1	32.60	32.45	0.1	791	0.02%
2024/11/21	7.1	32.67	6	32.63	32.55	1.1	789	0.14%
2024/11/20	1	32.55	0.1	32.85	32.60	0.9	786	0.11%
2024/11/18	5	32.70	0	0.00	32.70	5	781	0.64%
2024/11/15	0.1	32.77	1	32.60	32.70	-0.9	774	-0.11%
2024/11/14	1	32.35	50	32.25	32.15	-49	765	-6.40%
2024/11/13	0.1	32.50	0	0.00	32.50	0.1	757	0.01%
2024/11/12	0	0.00	5	32.60	32.35	-5	744	-0.67%
2024/11/11	2.5	32.21	3	32.22	32.30	-0.5	731	-0.07%
2024/11/08	0.1	31.90	10	31.68	31.65	-9.9	723	-1.36%
2024/11/07	0.1	31.80	2	31.65	31.70	-1.9	723	-0.26%
2024/11/05	1	31.20	2	31.43	31.45	-1	745	-0.13%
2024/11/04	0	0.00	1	31.55	31.25	-1	766	-0.13%
2024/10/30	1	30.90	25	31.12	30.90	-24	795	-3.02%
2024/10/29	1	31.15	21	31.00	30.95	-20	798	-2.50%
2024/10/28	1	31.70	1	31.90	31.75	0	796	0.00%
2024/10/25	0	0.00	1.6	31.65	31.70	-1.6	805	-0.20%
2024/10/24	1	31.60	0	0.00	31.60	1	812	0.12%
2024/10/23	2	31.80	1	31.95	31.90	1	821	0.12%
2024/10/22	1	31.75	0	0.00	31.95	1	831	0.12%
2024/10/18	1	31.85	1	31.90	31.65	0	914	0.00%
2024/10/17	0	32.30	0	0.00	31.90	0	967	0.00%
2024/10/16	0	0.00	1	31.95	32.60	-1	1,009	-0.10%
2024/10/14	10	31.40	1.4	31.46	31.60	8.6	1,025	0.84%
2024/10/09	5	31.96	0	0.00	31.70	5	1,062	0.47%
2024/10/07	0	0.00	2	32.40	32.65	-2	1,088	-0.18%
2024/10/04	12	32.18	0	0.00	31.95	12	1,112	1.08%
2024/10/01	1	32.65	1	32.85	32.75	0	1,144	0.00%
2024/09/30	77	33.16	2	32.73	32.60	75	1,199	6.25%
2024/09/27	2	32.98	6	32.58	32.85	-4	1,286	-0.31%
2024/09/26	31	32.35	3	32.57	32.05	28	1,293	2.17%
2024/09/25	1.4	32.65	6	32.38	32.50	-4.6	1,298	-0.35%
2024/09/24	35	32.00	7	31.96	32.15	28	1,288	2.17%
2024/09/19	0	0.00	2	31.15	31.30	-2	1,329	-0.15%
2024/09/12	0	0.00	4	30.78	30.70	-4	1,464	-0.27%
2024/09/11	0	0.00	1	30.45	30.45	-1	1,486	-0.07%
2024/09/10	1	30.25	1	30.65	30.15	0	1,506	0.00%
2024/09/09	2	30.13	1	30.35	30.20	1	1,527	0.07%
2024/09/06	0	0.00	1	30.60	30.50	-1	1,571	-0.06%
2024/09/05	6	30.42	4	30.73	30.40	2	1,671	0.12%
2024/09/04	6	30.66	0	0.00	30.45	6	1,774	0.34%
2024/09/03	0	32.05	0	0.00	31.80	0	1,862	0.00%
2024/09/02	3	31.93	0	0.00	31.85	3	1,948	0.15%
2024/08/30	1	32.10	2	32.18	32.10	-1	2,018	-0.05%
2024/08/29	2	31.83	1	31.85	31.80	1	2,038	0.05%
2024/08/27	1	32.15	1	31.85	31.85	0	2,104	0.00%
2024/08/26	0	0.00	2	32.43	32.10	-2	2,141	-0.09%
2024/08/23	1	31.80	1	31.95	31.95	0	2,212	0.00%
2024/08/22	1	32.05	0	0.00	32.00	1	2,333	0.04%
2024/08/21	2	32.18	1	32.30	32.20	1	2,393	0.04%
2024/08/20	5	32.39	0	32.45	32.05	5	2,428	0.21%
2024/08/15	0	0.00	3	32.55	32.45	-3	2,514	-0.12%
2024/08/14	0	0.00	1	32.65	32.35	-1	2,536	-0.04%
2024/08/13	2	32.43	14	32.35	32.35	-12	2,575	-0.47%
2024/08/12	2	32.35	27	32.46	32.45	-25	2,628	-0.95%
2024/08/09	0	31.95	1	32.45	32.15	-1	2,729	-0.04%
2024/08/08	3	32.22	2	32.45	32.05	1	2,898	0.03%
2024/08/06	1	31.05	3	31.93	31.55	-2	3,551	-0.06%
2024/08/05	2	31.93	2	33.15	31.10	0	3,613	0.00%
2024/08/02	1	33.55	1.1	33.56	33.50	-0.1	3,910	0.00%
2024/08/01	2	34.05	0	0.00	34.20	2	3,933	0.05%
2024/07/31	1	33.45	2	33.68	33.80	-1	3,963	-0.03%
2024/07/30	0	0.00	10	33.49	33.65	-10	3,999	-0.25%
2024/07/29	5	33.23	10	32.98	32.80	-5	4,089	-0.12%
2024/07/26	0.1	32.90	0	0.00	32.80	0.1	4,172	0.00%
2024/07/23	0	0.00	6	32.95	33.10	-6	4,261	-0.14%
2024/07/22	6	32.78	33	32.57	32.50	-27	4,326	-0.62%
2024/07/19	9	33.63	15	33.35	33.25	-6	4,329	-0.14%
2024/07/18	3	36.02	3.2	36.50	36.45	-0.2	4,277	0.00%
2024/07/17	2	36.45	1	36.45	36.35	1	4,233	0.02%
2024/07/16	3	36.70	2	36.78	36.55	1	4,216	0.02%
2024/07/15	3	36.67	0	0.00	36.55	3	4,235	0.07%
2024/07/12	4	36.85	0	0.00	36.90	4	4,220	0.09%
2024/07/11	4	37.00	3	37.15	37.05	1	4,204	0.02%
2024/07/10	0	0.00	0.1	37.05	37.00	-0.1	4,222	0.00%
2024/07/09	1.5	36.87	1	37.10	36.85	0.5	4,227	0.01%
2024/07/08	5	37.21	66	37.35	37.10	-61	4,222	-1.44%
2024/07/05	11.6	38.36	6	38.19	38.00	5.6	4,192	0.13%
2024/07/04	32.1	39.46	2	38.90	38.90	30.1	4,159	0.72%
2024/07/03	4.1	39.87	22.5	40.00	40.10	-18.4	4,120	-0.45%
2024/07/02	1	38.20	2	38.45	38.80	-1	3,988	-0.03%
2024/07/01	1	38.25	1	38.55	38.05	0	3,950	0.00%
2024/06/28	2	38.13	1	38.45	38.05	1	3,936	0.03%
2024/06/27	10	37.90	0	0.00	38.15	10	3,927	0.25%
2024/06/26	0	38.05	4	38.00	38.10	-4	3,912	-0.10%
2024/06/25	12	37.15	0	0.00	38.00	12	3,897	0.31%
2024/06/24	64	37.59	5	37.43	37.45	59	3,890	1.52%
2024/06/21	66	37.84	7.3	37.74	37.90	58.7	3,890	1.51%
2024/06/20	82.5	36.75	3	36.72	36.80	79.5	3,822	2.08%
2024/06/19	0	0.00	1	36.45	36.50	-1	3,823	-0.03%
2024/06/18	40	36.29	0.1	36.80	36.35	39.9	3,811	1.05%
2024/06/17	36	36.40	1	36.45	36.40	35	3,805	0.92%
2024/06/14	4	36.31	5	36.53	36.45	-1	3,806	-0.03%
2024/06/13	2.1	36.12	6	36.33	35.95	-3.9	3,792	-0.10%
2024/06/12	15	36.03	8	36.30	36.20	7	3,790	0.18%
2024/06/11	23	39.04	6.1	39.44	37.50	16.9	3,728	0.45%
2024/06/07	5.1	39.20	3	39.60	39.20	2.1	3,650	0.06%
2024/06/06	10.1	38.75	27	38.60	38.80	-16.9	3,609	-0.47%
2024/06/05	16.1	38.51	26.2	38.13	38.30	-10.1	3,562	-0.28%
2024/06/04	14.2	37.42	7.1	37.44	37.50	7.1	3,535	0.20%
2024/06/03	2.2	37.86	6	37.95	37.95	-3.8	3,539	-0.11%
2024/05/31	5.5	37.58	7	37.94	37.45	-1.5	3,540	-0.04%
2024/05/30	24.1	38.13	4	38.04	37.70	20.1	3,529	0.57%
2024/05/29	30.1	38.60	63	38.64	38.45	-32.9	3,525	-0.93%
2024/05/28	62.1	38.18	54	38.21	38.40	8.1	3,478	0.23%
2024/05/27	7.6	36.98	10	36.87	37.25	-2.4	3,437	-0.07%
2024/05/24	23.3	35.95	56	36.20	36.25	-32.7	3,454	-0.95%
2024/05/23	7.3	35.78	2	35.98	35.65	5.3	3,481	0.15%
2024/05/22	13	36.20	11	36.40	36.45	2	3,511	0.06%
2024/05/21	3.1	36.27	7	36.23	36.30	-4	3,624	-0.11%
2024/05/20	4.1	36.81	5	36.84	36.70	-0.9	3,832	-0.02%
2024/05/17	8.1	36.94	3	36.82	36.90	5.1	3,841	0.13%
2024/05/16	2.3	37.13	3.1	37.52	37.55	-0.8	3,812	-0.02%
2024/05/15	8.7	37.52	3	38.08	37.15	5.7	3,768	0.15%
2024/05/14	12.1	38.11	30	37.85	38.30	-17.9	3,678	-0.49%
2024/05/13	46	38.96	27	38.62	37.80	19	3,518	0.54%
2024/05/10	74	37.82	87	37.92	38.25	-13	3,075	-0.42%
2024/05/09	15.1	37.17	11	37.15	37.05	4.1	2,865	0.14%
2024/05/08	27.1	38.27	62.1	37.56	36.65	-35	2,786	-1.26%
2024/05/07	3.1	36.28	2	36.15	36.25	1.1	2,475	0.04%
2024/05/06	2.1	35.85	2	36.23	35.70	0.1	2,460	0.00%
2024/05/03	2.1	36.38	2	36.43	36.00	0.1	2,426	0.00%
2024/05/02	16.3	36.34	1	37.70	36.35	15.3	2,388	0.64%
2024/04/30	18.1	37.20	11	37.39	37.20	7	2,293	0.31%
2024/04/29	6.1	37.15	8	36.94	36.80	-1.9	2,212	-0.09%
2024/04/26	20.1	35.33	10	35.78	36.20	10.1	2,124	0.47%
2024/04/25	11.1	35.38	1	35.50	35.30	10.1	2,063	0.49%
2024/04/24	1.1	35.11	21	35.13	35.25	-19.9	2,050	-0.97%
2024/04/23	6.1	34.75	2	34.95	35.10	4.1	2,053	0.20%
2024/04/22	27.1	34.99	14	35.30	34.80	13.1	2,062	0.63%
2024/04/19	36	34.72	2	34.68	34.70	34	2,033	1.67%
2024/04/18	0	0.00	83	34.25	34.25	-83	1,998	-4.15%
2024/04/16	5	34.55	25	34.28	34.00	-20	2,038	-0.98%
2024/04/15	11	35.28	42	35.38	35.25	-31	2,083	-1.49%
2024/04/12	2	35.18	3	35.22	35.15	-1	2,110	-0.05%
2024/04/11	0	0.00	1	34.95	34.95	-1	2,164	-0.05%
2024/04/09	0	34.95	13	34.87	34.80	-13	2,300	-0.56%
2024/04/08	3	34.25	30	34.28	34.35	-27	2,324	-1.16%
2024/04/03	0	0.00	33	34.63	34.50	-33	2,319	-1.42%
2024/04/02	1	34.55	0	0.00	34.45	1	2,331	0.04%
2024/04/01	14	34.79	2	34.75	34.70	12	2,350	0.51%
2024/03/29	1	34.40	0	0.00	34.40	1	2,377	0.04%
2024/03/28	19.1	34.56	29	34.66	34.50	-9.9	2,432	-0.41%
2024/03/27	3	34.55	1	34.95	34.90	2	2,479	0.08%
2024/03/26	3	34.88	0.1	35.20	34.50	3	2,569	0.11%
2024/03/25	0	0.00	3	35.15	35.15	-3	2,585	-0.12%
2024/03/22	5	34.78	2	34.85	34.85	3	2,630	0.11%
2024/03/21	2	34.95	1	35.10	35.15	1	2,763	0.04%
2024/03/20	13	35.47	0	0.00	35.15	13	2,774	0.47%
2024/03/19	0	0.00	5	35.51	35.65	-5	2,816	-0.18%
2024/03/18	1	34.75	1	34.95	34.90	0	2,841	0.00%
2024/03/15	22	35.66	3	35.08	35.00	19	2,857	0.66%
2024/03/14	2	36.15	6	36.30	36.15	-4	2,858	-0.14%
2024/03/13	12	35.97	2.1	36.02	36.00	9.9	2,884	0.34%
2024/03/12	41	36.23	28	36.19	36.25	13	2,971	0.44%
2024/03/11	41	35.51	16	35.50	35.70	25	3,085	0.81%
2024/03/08	11	34.53	3.1	35.28	35.20	7.9	3,765	0.21%
2024/03/07	3	34.98	1	35.05	35.00	2	4,019	0.05%
2024/03/06	4	35.43	1	35.30	35.25	3	4,135	0.07%
2024/03/05	13	35.53	33	35.47	35.55	-20	4,158	-0.48%
2024/03/04	18	35.21	3	35.20	35.50	15	4,159	0.36%
2024/03/01	12	35.15	3	35.27	35.35	9	4,255	0.21%
2024/02/29	2	35.38	122	35.56	35.45	-120	4,256	-2.82%	大賣/鉅額交易
2024/02/27	12	34.86	2.7	34.97	34.60	9.3	4,184	0.22%
2024/02/26	4	35.39	14	35.36	35.20	-10	4,109	-0.24%
2024/02/23	23	35.33	5.1	35.38	35.05	18	4,054	0.44%
2024/02/22	11	35.45	32.3	35.48	35.50	-21.3	3,989	-0.53%
2024/02/21	77	34.66	79	34.74	34.75	-2	3,847	-0.05%
2024/02/20	0	0.00	10	33.10	33.00	-10	3,619	-0.28%
2024/02/19	0	0.00	6	32.52	32.70	-6	3,601	-0.17%
2024/02/16	1	32.10	2	32.23	32.20	-1	3,606	-0.03%
2024/02/15	3	31.58	2	31.80	31.95	1	3,611	0.03%
2024/02/05	1	31.80	0	0.00	31.50	1	3,612	0.03%
2024/02/02	1	32.15	1	32.10	31.95	0	3,602	0.00%
2024/02/01	1	32.40	0	0.00	32.30	1	3,601	0.03%
2024/01/31	1	32.00	1	32.20	32.35	0	3,619	0.00%
2024/01/29	0	0.00	1	32.45	32.50	-1	3,629	-0.03%
2024/01/25	0	0.00	2	32.25	32.20	-2	3,628	-0.06%
2024/01/22	1	32.05	3	32.32	32.30	-2	3,645	-0.05%
2024/01/19	3.3	31.98	2	32.10	32.10	1.3	3,641	0.03%
2024/01/18	1	31.70	0	0.00	31.75	1	3,628	0.03%
2024/01/17	5.3	31.50	0	0.00	31.40	5.3	3,618	0.15%
2024/01/16	4.3	31.60	8	31.55	31.55	-3.7	3,607	-0.10%
2024/01/15	0	0.00	2	32.10	32.05	-2	3,589	-0.06%
2024/01/12	1.2	32.16	0	0.00	31.80	1.2	3,603	0.03%
2024/01/10	11	32.12	3	31.95	31.90	8	3,623	0.22%
2024/01/09	4	32.90	11	33.24	32.65	-7	3,590	-0.19%
2024/01/08	13	34.46	4	34.28	34.20	9	3,515	0.26%
2024/01/05	8	34.69	12	34.33	34.80	-4	3,472	-0.12%
2024/01/04	17	34.53	38.2	34.38	34.35	-21.2	3,415	-0.62%
2024/01/03	0	0.00	2	33.68	33.60	-2	3,315	-0.06%
2024/01/02	3	33.57	3	33.63	33.40	0	3,299	0.00%
2023/12/29	10	32.95	0	0.00	33.00	10	3,257	0.31%
2023/12/28	16	33.07	0	0.00	32.95	16	3,253	0.49%
2023/12/27	0	0.00	5	33.49	33.20	-5	3,245	-0.15%
2023/12/26	2	33.30	3	33.33	33.45	-1	3,237	-0.03%
2023/12/25	27	33.11	2	33.13	32.70	25	3,211	0.78%
2023/12/22	23	33.93	2	33.78	33.95	21	3,163	0.66%
2023/12/21	125	34.37	19.1	34.27	34.25	105.9	3,115	3.40%	大買/鉅額交易
2023/12/20	3	33.12	15	33.49	33.55	-12	3,018	-0.40%
2023/12/19	15.4	33.07	2	33.23	33.10	13.4	3,008	0.45%
2023/12/18	31	34.21	34.4	33.52	33.50	-3.4	3,000	-0.11%
2023/12/15	0	0.00	0.1	32.80	32.55	-0.1	2,974	0.00%
2023/12/14	4.4	32.81	1	32.85	32.45	3.4	3,010	0.11%
2023/12/13	3	33.13	2	33.73	33.10	1	2,998	0.03%
2023/12/12	2	33.18	1	33.45	33.15	1	3,037	0.03%
2023/12/11	2.2	33.19	6	33.19	33.20	-3.9	3,034	-0.13%
2023/12/08	28.2	33.66	2	33.83	33.65	26.2	2,985	0.88%
2023/12/07	20.5	34.35	9	33.96	33.95	11.5	2,922	0.39%
2023/12/06	7	35.13	18.1	34.57	35.50	-11.1	2,807	-0.40%
2023/12/05	70.5	37.05	77	36.73	36.05	-6.5	2,630	-0.25%
2023/12/04	13	34.22	52.3	34.89	35.35	-39.3	1,913	-2.05%
2023/12/01	4	32.41	29	32.14	32.15	-25	1,618	-1.54%
2023/11/30	11	31.39	7	31.39	31.30	4	1,476	0.27%
2023/11/29	39	31.38	14	30.89	30.85	25	1,438	1.74%
2023/11/28	15	31.15	28	31.27	31.00	-13	1,408	-0.92%
2023/11/27	41	30.30	32	30.50	29.90	9	1,276	0.71%
2023/11/24	0	0.00	0.2	29.69	29.70	-0.2	1,243	-0.02%
2023/11/23	1	29.35	1	29.45	29.40	0	1,239	0.00%
2023/11/22	1	29.25	0	0.00	29.25	1	1,248	0.08%
2023/11/21	2.1	29.59	1	29.60	29.50	1.1	1,250	0.09%
2023/11/20	0	0.00	0	29.60	29.60	0	1,261	0.00%
2023/11/16	1	29.35	4.6	29.38	29.40	-3.6	1,324	-0.27%
2023/11/15	11	29.28	0.3	29.25	29.25	10.7	1,383	0.77%
2023/11/14	1.2	29.06	3	29.15	28.90	-1.8	1,580	-0.12%
2023/11/13	0.1	29.10	1.1	29.20	29.00	-1	1,614	-0.06%
2023/11/08	0	0.00	2	28.78	28.60	-2	1,620	-0.12%
2023/11/07	11	28.37	0.4	28.20	28.50	10.7	1,595	0.67%
2023/11/06	4.2	28.25	2.1	28.46	28.70	2.1	1,597	0.13%
2023/11/03	0	0.00	8	27.91	28.50	-8	1,606	-0.50%
2023/11/02	0	0.00	15	27.37	27.50	-15	1,596	-0.94%
2023/11/01	11.3	27.20	0	0.00	27.20	11.3	1,598	0.71%
2023/10/31	6	27.93	0	0.00	27.40	6	1,594	0.38%
2023/10/30	2	28.15	2	28.28	28.30	0	1,591	0.00%
2023/10/27	1	28.30	3	28.67	28.30	-2	1,596	-0.13%
2023/10/26	2	28.23	1	28.30	28.35	1	1,604	0.06%
2023/10/25	0	0.00	0.2	28.46	28.50	-0.2	1,626	-0.01%
2023/10/24	1	28.15	1	28.30	28.35	0	1,639	0.00%
2023/10/23	12	28.75	0	28.55	28.30	12	1,640	0.73%
2023/10/20	15	28.92	2.1	28.81	28.90	12.9	1,652	0.78%
2023/10/19	6	28.92	11	29.26	29.25	-5	1,652	-0.30%
2023/10/18	5	28.72	7	28.82	28.85	-2	1,638	-0.12%
2023/10/17	2.2	28.68	1	28.95	28.55	1.2	1,625	0.07%
2023/10/16	1	28.75	0.1	29.00	28.80	0.9	1,667	0.06%
2023/10/13	1	28.90	0	0.00	29.00	1	1,693	0.06%
2023/10/12	2.4	28.99	0	0.00	29.10	2.4	1,705	0.14%
2023/10/11	21	29.32	25	29.40	29.20	-4	1,709	-0.23%
2023/10/06	0.1	29.10	6	29.01	29.10	-5.9	1,712	-0.34%
2023/10/05	1	28.60	0	0.00	28.55	1	1,726	0.06%
2023/10/04	3	28.63	0.3	28.60	28.50	2.8	1,743	0.16%
2023/10/03	7.2	28.88	6	28.88	28.65	1.2	1,768	0.07%
2023/10/02	4.2	29.03	2	28.73	28.95	2.2	1,771	0.12%
2023/09/28	0.3	29.33	0.2	29.35	29.35	0.1	1,771	0.01%
2023/09/27	1.3	29.32	2	29.38	29.20	-0.7	1,793	-0.04%
2023/09/26	1	29.35	0	0.00	29.05	1	1,823	0.05%
2023/09/25	1.4	29.47	1	29.51	29.45	0.3	1,871	0.02%
2023/09/22	4.4	29.58	1	29.60	29.60	3.4	1,873	0.18%
2023/09/21	4.5	30.26	2.1	30.53	30.20	2.4	1,862	0.13%
2023/09/20	2.3	31.06	24	30.89	30.70	-21.7	1,819	-1.19%
2023/09/19	1.5	30.59	1	30.25	30.10	0.5	1,699	0.03%
2023/09/18	11	30.01	2	29.55	30.00	9	1,641	0.55%
2023/09/15	6	29.52	11	29.48	29.60	-5	1,605	-0.31%
2023/09/14	8	28.44	11.1	28.62	28.65	-3.1	1,524	-0.20%
2023/09/12	0.2	27.50	1	27.90	27.70	-0.8	1,519	-0.06%
2023/09/11	1	27.95	1	27.75	27.70	0	1,536	0.00%
2023/09/08	2	27.98	2	28.28	27.90	0	1,555	0.00%
2023/09/07	3	27.95	0	0.00	27.85	3	1,555	0.19%
2023/09/06	3	28.20	0	0.00	28.10	3	1,558	0.19%
2023/09/05	0	0.00	1	28.50	28.40	-1	1,576	-0.06%
2023/09/04	0	0.00	5	28.60	28.50	-5	1,593	-0.31%
2023/09/01	5	28.25	2	28.45	28.25	3	1,607	0.19%
2023/08/31	2	28.25	1	28.45	28.30	1	1,612	0.06%
2023/08/30	3	28.50	4.2	28.39	28.35	-1.2	1,616	-0.07%
2023/08/29	3	28.22	2	28.28	28.25	1	1,618	0.06%
2023/08/28	2	28.05	1	28.25	27.90	1	1,626	0.06%
2023/08/25	1	28.40	1	28.35	28.35	0	1,620	0.00%
2023/08/24	1	28.60	6	28.60	28.55	-5	1,615	-0.31%
2023/08/23	8	29.04	0	0.00	28.95	8	1,600	0.50%
2023/08/22	10.2	29.11	9	29.24	29.25	1.2	1,598	0.07%
2023/08/21	5	29.19	3	29.25	29.10	2	1,570	0.13%
2023/08/18	35.1	29.76	39.2	30.11	30.50	-4.1	1,499	-0.27%
2023/08/17	2	28.05	4.1	27.79	28.10	-2.1	1,287	-0.16%
2023/08/16	1	26.95	0	0.00	26.90	1	1,242	0.08%
2023/08/15	0	0.00	1	26.95	26.85	-1	1,240	-0.08%
2023/08/14	1	26.20	1	26.35	26.30	0	1,231	0.00%
2023/08/11	1	26.85	0	0.00	26.85	1	1,222	0.08%
2023/08/10	2.2	26.62	0	0.00	26.80	2.2	1,223	0.18%
2023/08/09	2.2	27.05	1	27.05	26.85	1.2	1,211	0.09%
2023/08/08	4.1	27.25	0	0.00	27.25	4.1	1,191	0.34%
2023/08/04	0	0.00	4	27.34	27.25	-4	1,192	-0.34%
2023/08/02	5	27.35	1	27.27	27.25	4	1,199	0.33%
2023/08/01	1	27.60	0.2	28.90	27.60	0.8	1,186	0.07%
2023/07/31	4	27.76	0	0.00	27.55	4	1,183	0.34%
2023/07/28	8	28.18	7	28.14	28.05	1	1,198	0.08%
2023/07/27	4	27.43	4.4	27.68	27.70	-0.4	1,187	-0.03%
2023/07/26	2.1	27.15	2	27.20	27.10	0.1	1,178	0.01%
2023/07/25	3.1	27.04	3	27.00	27.05	0.1	1,174	0.01%
2023/07/24	2	27.53	0	0.00	27.30	2	1,159	0.17%
2023/07/21	1.5	28.12	2	28.15	28.15	-0.5	1,150	-0.04%
2023/07/20	4	28.29	2	28.30	28.40	2	1,151	0.17%
2023/07/19	2	30.60	3	30.82	30.55	-1	1,140	-0.09%
2023/07/18	2.1	30.73	0.1	31.10	30.70	2	1,114	0.18%
2023/07/17	2	30.75	3	30.55	30.80	-1	1,092	-0.09%
2023/07/14	1	30.75	0	0.00	30.65	1	1,082	0.09%
2023/07/13	5.2	30.59	3	30.62	30.50	2.2	1,086	0.20%
2023/07/12	2	30.90	1	31.50	30.70	1	1,077	0.09%
2023/07/11	1	31.20	0	0.00	31.20	1	1,057	0.09%
2023/07/10	0	0.00	1	31.45	31.20	-1	1,056	-0.09%
2023/07/07	2	31.23	2	31.20	31.20	0	1,031	0.00%
2023/07/06	0	0.00	1	31.50	31.60	-1	1,029	-0.10%
2023/07/04	14	31.72	11	31.64	31.65	3	1,049	0.29%
2023/07/03	8	31.48	123	31.15	31.75	-115	1,028	-11.18%	大賣/鉅額交易
2023/06/29	1	30.00	0	0.00	30.05	1	972	0.10%
2023/06/28	4	30.38	0	0.00	30.25	4	975	0.41%
2023/06/27	0	0.00	6	30.54	30.45	-6	988	-0.61%
2023/06/21	3	30.20	1	30.35	30.45	2	1,021	0.20%
2023/06/20	1	30.50	4.1	30.50	30.50	-3.1	1,084	-0.28%
2023/06/19	0	0.00	0	30.85	30.60	0	1,098	0.00%
2023/06/15	4	31.09	14.3	31.06	31.10	-10.3	1,102	-0.93%
2023/06/14	15	30.70	6	30.60	30.80	9	1,114	0.81%
2023/06/12	2	30.30	0.1	30.40	30.20	1.9	1,162	0.17%
2023/06/09	4.3	30.55	5	30.70	30.50	-0.7	1,203	-0.06%
2023/06/08	0	0.00	1	30.20	30.20	-1	1,226	-0.08%
2023/06/07	3.2	30.03	2	30.05	29.95	1.2	1,316	0.09%
2023/06/06	0	29.65	2	29.53	29.70	-2	1,393	-0.14%
2023/06/02	1	29.05	1	29.00	29.10	0	1,623	0.00%
2023/06/01	4	28.76	0	0.00	28.85	4	1,674	0.24%
2023/05/31	1	29.00	0	0.00	29.00	1	1,749	0.06%
2023/05/30	4	29.20	0	0.00	29.10	4	1,857	0.22%
2023/05/29	0	0.00	2	29.33	29.35	-2	1,955	-0.10%
2023/05/26	17	29.05	3	29.13	29.00	14	2,088	0.67%
2023/05/25	4	29.96	3	30.00	29.80	1	2,169	0.05%
2023/05/24	5	30.25	0	0.00	30.25	5	2,183	0.23%
2023/05/19	2	29.90	1	30.10	30.00	1	2,206	0.05%
2023/05/18	11	30.20	5	30.14	30.10	6	2,207	0.27%
2023/05/16	0	0.00	2.1	30.15	30.10	-2.1	2,206	-0.10%
2023/05/15	2	29.75	0	0.00	29.85	2	2,205	0.09%
2023/05/12	1	29.90	0	0.00	30.00	1	2,215	0.05%
2023/05/11	7	30.47	7	30.28	30.10	0	2,225	0.00%
2023/05/10	2	30.15	6	30.26	30.40	-4	2,223	-0.18%
2023/05/09	14	29.84	4.8	29.74	29.60	9.2	2,220	0.41%
2023/05/08	1	30.05	0	0.00	30.05	1	2,212	0.05%
2023/05/05	1	30.21	2	30.25	30.15	-1	2,223	-0.04%
2023/05/04	2	30.28	1	30.45	30.30	1	2,242	0.04%
2023/05/03	1	30.85	0	0.00	30.75	1	2,226	0.04%
2023/04/27	6	30.87	6	31.04	31.10	0	2,241	0.00%
2023/04/26	0	0.00	3	30.85	30.95	-3	2,240	-0.13%
2023/04/24	4	31.20	9	31.72	31.65	-5	2,230	-0.22%
2023/04/21	10	31.94	6	31.25	31.15	4	2,240	0.18%
2023/04/19	0	0.00	0	32.45	32.20	0	2,226	0.00%
2023/04/18	2	32.60	0.2	32.70	32.55	1.8	2,229	0.08%
2023/04/17	0	32.95	1	32.90	32.90	-1	2,239	-0.04%
2023/04/14	0	0.00	4	32.59	32.70	-4	2,246	-0.18%
2023/04/13	0	0.00	3	32.58	32.60	-3	2,242	-0.13%
2023/04/11	0	0.00	1.1	32.40	32.35	-1.1	2,241	-0.05%
2023/04/10	8	32.61	2	32.48	32.40	6	2,240	0.27%
2023/04/07	9	31.63	8.2	32.18	32.20	0.8	2,218	0.04%
2023/04/06	0	0.00	8	31.67	31.65	-8	2,199	-0.36%
2023/03/31	0	0.00	2.2	31.14	31.05	-2.2	2,197	-0.10%
2023/03/30	1	30.95	0	0.00	30.80	1	2,339	0.04%
2023/03/29	4	30.85	5.2	31.00	30.75	-1.2	2,367	-0.05%
2023/03/28	2	31.13	4	31.11	31.00	-2	2,381	-0.08%
2023/03/27	0	0.00	24	31.10	31.50	-24	2,422	-0.99%
2023/03/24	36	31.03	24	30.88	30.85	12	2,456	0.49%
2023/03/23	15	31.34	10	31.19	30.90	5	2,457	0.20%
2023/03/22	6	32.79	1	32.55	32.55	5	2,390	0.21%
2023/03/21	1	33.05	5	33.12	33.10	-4	2,383	-0.17%
2023/03/20	1.1	33.11	0	0.00	33.10	1.1	2,379	0.04%
2023/03/17	1	33.25	16	33.34	33.40	-15	2,379	-0.63%
2023/03/16	1	33.10	104	33.00	33.05	-103	2,365	-4.35%	大賣/鉅額交易
2023/03/15	15.9	33.73	24.9	33.30	33.15	-9.1	2,335	-0.39%
2023/03/14	36	32.77	3	33.12	33.35	33	2,310	1.43%
2023/03/13	7	33.35	6	33.32	33.40	1	2,270	0.04%
2023/03/10	27	34.25	9	34.08	33.75	18	2,230	0.81%
2023/03/09	14	34.08	13.2	34.12	34.30	0.8	2,144	0.04%
2023/03/08	5	33.31	11	33.31	33.55	-6	2,054	-0.29%
2023/03/07	124	33.87	15.4	33.68	33.85	108.6	1,981	5.48%	大買/鉅額交易
2023/03/06	18	32.03	2	31.85	31.95	16	1,855	0.86%
2023/03/03	2	31.68	25	31.93	32.10	-23	1,825	-1.26%
2023/03/02	3	30.98	9	31.22	31.25	-6	1,743	-0.34%
2023/03/01	8.2	29.94	5	30.21	29.85	3.2	1,635	0.19%
2023/02/24	11	29.75	14	29.79	30.00	-3	1,533	-0.20%
2023/02/23	21	28.84	18	29.00	28.85	3	1,399	0.21%
2023/02/22	0	0.00	2	27.80	27.80	-2	1,295	-0.15%
2023/02/21	2	27.20	6	27.50	27.55	-4	1,271	-0.31%
2023/02/20	0	0.00	1	27.15	27.15	-1	1,267	-0.08%
2023/02/17	1	27.00	1	27.00	26.95	0	1,270	0.00%
2023/02/16	0	0.00	3	27.10	27.10	-3	1,288	-0.23%
2023/02/14	1	26.90	2	27.08	27.15	-1	1,315	-0.08%
2023/02/13	4	26.81	1	26.80	26.80	3	1,320	0.23%
2023/02/10	2	26.95	65	26.90	26.95	-63	1,352	-4.66%
2023/02/09	0	0.00	2	27.23	27.20	-2	1,357	-0.15%
2023/02/07	1	26.90	0	0.00	26.95	1	1,357	0.07%
2023/02/06	1	27.00	0	0.00	27.05	1	1,362	0.07%
2023/02/03	3	27.27	6	27.23	27.20	-3	1,364	-0.22%
2023/02/02	1	27.00	3	26.97	27.30	-2	1,360	-0.15%
2023/02/01	0	0.00	1	26.60	26.80	-1	1,342	-0.07%
2023/01/31	0	0.00	3	26.40	26.45	-3	1,334	-0.22%
2023/01/30	0	0.00	4	26.28	26.25	-4	1,322	-0.30%
2023/01/17	2	26.03	2	26.33	26.15	0	1,315	0.00%
2023/01/16	0	0.00	2	26.00	26.00	-2	1,310	-0.15%
2023/01/13	2	26.05	2	26.05	25.95	0	1,311	0.00%
2023/01/12	2	26.10	0	0.00	26.05	2	1,327	0.15%
2023/01/11	1	26.35	2	26.30	26.25	-1	1,325	-0.08%
2023/01/10	0	0.00	1	26.00	25.90	-1	1,317	-0.08%
2023/01/09	3	25.77	3	25.92	25.90	0	1,326	0.00%
2023/01/06	2	25.70	0	0.00	25.85	2	1,332	0.15%
2023/01/05	6	26.08	0	0.00	25.85	6	1,355	0.44%
2023/01/04	2	26.30	0	0.00	26.15	2	1,337	0.15%
2023/01/03	1	26.60	0	0.00	26.70	1	1,330	0.08%
2022/12/30	4	26.86	7	26.87	26.90	-3	1,337	-0.22%
2022/12/28	4	26.41	2	26.25	26.35	2	1,351	0.15%
2022/12/27	1	26.60	1	26.90	26.55	0	1,363	0.00%
2022/12/26	2	26.75	6	26.67	26.70	-4	1,371	-0.29%
2022/12/23	2	27.15	3	27.07	27.25	-1	1,376	-0.07%
2022/12/22	83	27.85	60	27.72	27.60	23	1,373	1.68%
2022/12/21	2	27.13	9	27.12	27.00	-7	1,268	-0.55%
2022/12/20	15	26.61	12	27.02	26.50	3	1,255	0.24%
2022/12/19	11	26.80	6	26.45	26.65	5	1,267	0.39%
2022/12/16	56	27.01	14	27.28	27.30	42	1,276	3.29%
2022/12/15	0	0.00	4	26.85	26.90	-4	1,252	-0.32%
2022/12/14	1	26.40	4	26.26	26.30	-3	1,301	-0.23%
2022/12/13	0	0.00	21	26.72	26.65	-21	1,301	-1.61%
2022/12/12	18	26.50	0	0.00	26.35	18	1,320	1.36%
2022/12/09	5	26.37	2	26.45	26.65	3	1,336	0.22%
2022/12/08	6	25.95	6	26.28	26.25	0	1,401	0.00%
2022/12/07	1	25.60	1	25.90	25.65	0	1,414	0.00%
2022/12/06	1	26.00	0	0.00	25.85	1	1,411	0.07%
2022/12/05	4	26.49	1	26.80	26.40	3	1,422	0.21%
2022/12/02	2	26.55	1	26.90	26.50	1	1,430	0.07%
2022/12/01	2	26.65	4	26.83	26.70	-2	1,458	-0.14%
2022/11/30	0	0.00	2	26.45	26.45	-2	1,440	-0.14%
2022/11/29	7	26.04	4	26.10	26.25	3	1,441	0.21%
2022/11/28	8	26.10	6	26.27	26.00	2	1,450	0.14%
2022/11/25	3	25.65	4	25.76	25.80	-1	1,429	-0.07%
2022/11/24	0	0.00	3	25.40	25.50	-3	1,415	-0.21%
2022/11/23	0	0.00	1	25.15	25.20	-1	1,417	-0.07%
2022/11/22	1	24.95	1	25.30	24.95	0	1,435	0.00%
2022/11/21	2	25.00	3	25.12	24.90	-1	1,440	-0.07%
2022/11/18	3	25.40	1	25.15	25.10	2	1,443	0.14%
2022/11/17	1	25.80	3	25.67	25.60	-2	1,445	-0.14%
2022/11/16	6	25.64	6	25.87	25.50	0	1,445	0.00%
2022/11/15	6	25.56	2	25.78	25.60	4	1,442	0.28%
2022/11/14	0	0.00	1	25.60	25.65	-1	1,439	-0.07%
2022/11/11	1	25.40	2.2	25.57	25.15	-1.2	1,440	-0.08%
2022/11/10	7	25.04	20	25.00	25.00	-13	1,427	-0.91%
2022/11/09	10	25.03	0	0.00	25.05	10	1,430	0.70%
2022/11/08	4	25.11	84	25.02	25.00	-80	1,439	-5.56%
2022/11/07	84	24.43	9	24.45	24.50	75	1,425	5.26%
2022/11/04	0	0.00	3	23.53	23.70	-3	1,435	-0.21%
2022/11/03	2	23.08	0	0.00	23.25	2	1,479	0.14%
2022/11/02	1	23.35	2	23.50	23.25	-1	1,484	-0.07%
2022/11/01	4	23.14	1	23.35	23.15	3	1,479	0.20%
2022/10/31	2	23.23	1	23.50	23.25	1	1,477	0.07%
2022/10/28	3	23.67	0	0.00	23.50	3	1,476	0.20%
2022/10/27	0	0.00	1	24.20	24.15	-1	1,482	-0.07%
2022/10/26	1	23.80	2	23.88	23.85	-1	1,489	-0.07%
2022/10/25	0	0.00	6	24.37	24.00	-6	1,496	-0.40%
2022/10/24	3	24.05	5	24.28	24.25	-2	1,513	-0.13%
2022/10/21	0	0.00	1	23.90	23.60	-1	1,515	-0.07%
2022/10/20	4.2	23.54	1	23.60	23.85	3.2	1,527	0.21%
2022/10/19	7	24.50	2	24.63	24.35	5	1,518	0.33%
2022/10/18	1	24.10	9	24.41	24.35	-8	1,532	-0.52%
2022/10/17	5	23.56	11	23.63	23.85	-6	1,563	-0.38%
2022/10/14	4	23.75	2	24.20	24.40	2	1,622	0.12%
2022/10/13	16	24.15	26	23.56	23.60	-10	1,626	-0.61%
2022/10/12	4	24.79	10	24.94	24.85	-6	1,622	-0.37%
2022/10/11	6.1	25.47	0	0.00	25.20	6.1	1,624	0.38%
2022/10/07	6.1	26.18	1	26.40	26.15	5.1	1,626	0.31%
2022/10/06	44	26.22	38	26.41	26.30	6	1,638	0.37%
2022/10/05	15	26.38	3	26.50	26.40	12	1,662	0.72%
2022/10/04	11	25.67	12	26.01	26.05	-1	1,676	-0.06%
2022/10/03	0	0.00	8	25.17	25.25	-8	1,672	-0.48%
2022/09/30	8	24.47	3	24.47	24.70	5	1,681	0.30%
2022/09/29	1	25.05	9	25.03	24.85	-8	1,677	-0.48%
2022/09/28	4	25.95	20	24.70	24.55	-16	1,683	-0.95%
2022/09/27	30	26.57	2	26.68	26.45	28	1,662	1.69%
2022/09/26	28	27.43	24	26.68	26.65	4	1,662	0.24%
2022/09/23	37.3	28.31	40	28.46	28.25	-2.7	1,662	-0.16%
2022/09/22	5	28.07	6	28.29	27.90	-1	1,623	-0.06%
2022/09/21	14	28.07	17	28.25	28.15	-3	1,606	-0.19%
2022/09/20	7	27.36	11	27.51	27.50	-4	1,561	-0.26%
2022/09/19	20	27.40	9	27.48	27.10	11	1,615	0.68%
2022/09/16	3	28.13	2	28.38	28.50	1	1,617	0.06%
2022/09/15	11	28.02	23	28.18	28.40	-12	1,656	-0.72%
2022/09/14	4	26.89	9	27.17	27.35	-5	1,641	-0.30%
2022/09/13	0	0.00	3	26.63	26.60	-3	1,641	-0.18%
2022/09/12	0	0.00	7	26.48	26.45	-7	1,712	-0.41%
2022/09/08	3	25.83	1	26.20	25.85	2	1,736	0.12%
2022/09/07	5.1	26.13	10	26.11	25.95	-4.9	1,769	-0.28%
2022/09/06	14	26.36	2	26.55	26.10	12	1,757	0.68%
2022/09/05	2	25.78	2	26.13	26.20	0	1,803	0.00%
2022/09/02	5	26.48	7	26.36	26.20	-2	1,821	-0.11%
2022/09/01	2	26.78	0	0.00	26.80	2	1,814	0.11%
2022/08/31	4	26.99	3	27.15	27.15	1	1,827	0.05%
2022/08/30	5	27.39	3	27.40	27.40	2	1,827	0.11%
2022/08/29	7	27.78	1	27.55	27.45	6	1,827	0.33%
2022/08/25	0	0.00	17	28.68	28.65	-17	1,852	-0.92%
2022/08/24	3	28.53	2	28.83	28.25	1	1,870	0.05%
2022/08/23	4	28.50	0	0.00	28.60	4	1,895	0.21%
2022/08/22	6	28.87	1	28.90	28.80	5	1,950	0.26%
2022/08/19	1	29.40	1	29.50	29.40	0	1,985	0.00%
2022/08/18	0	0.00	3	29.80	29.65	-3	2,087	-0.14%
2022/08/17	2	29.38	1	29.80	29.40	1	2,142	0.05%
2022/08/16	3	29.28	1	29.80	29.20	2	2,214	0.09%
2022/08/15	3	29.03	1	29.40	29.70	2	2,284	0.09%
2022/08/12	1	29.00	2	29.50	29.60	-1	2,290	-0.04%
2022/08/11	7	29.06	3	29.23	29.05	4	2,316	0.17%
2022/08/10	1	29.05	9.1	28.56	29.10	-8.1	2,309	-0.35%
2022/08/09	2	27.75	2	27.80	27.80	0	2,289	0.00%
2022/08/08	2	27.40	1	27.45	27.55	1	2,319	0.04%
2022/08/05	0	0.00	2	27.63	27.80	-2	2,339	-0.09%
2022/08/04	2	27.23	0	0.00	27.20	2	2,390	0.08%
2022/08/03	2	27.93	6	27.72	27.70	-4	2,408	-0.17%
2022/08/02	2	28.13	1	28.00	28.05	1	2,468	0.04%
2022/07/29	8	28.77	3	28.80	28.75	5	2,563	0.20%
2022/07/27	3	28.60	7	28.71	28.75	-4	2,804	-0.14%
2022/07/26	2	28.30	2.2	28.45	28.30	-0.2	2,891	-0.01%
2022/07/25	4.2	28.28	3	28.33	28.30	1.2	3,082	0.04%
2022/07/22	4	28.40	8	28.56	28.55	-4	3,126	-0.13%
2022/07/21	14	28.18	8	28.22	28.00	6	3,129	0.19%
2022/07/20	0	0.00	1	27.60	27.40	-1	3,133	-0.03%
2022/07/19	14	27.31	18	27.12	27.20	-4	3,201	-0.12%
2022/07/18	0	0.00	1	26.35	26.30	-1	3,266	-0.03%
2022/07/15	3.1	26.22	2	26.75	26.10	1.1	3,442	0.03%
2022/07/14	0	0.00	3	26.53	26.70	-3	3,834	-0.08%
2022/07/13	0	0.00	4	27.95	27.95	-4	3,876	-0.10%
2022/07/12	108	27.75	1	27.45	27.20	107	3,878	2.76%	大買/鉅額交易
2022/07/11	9	28.74	5	28.81	28.85	4	3,917	0.10%
2022/07/08	1	29.05	6.1	29.08	29.00	-5.1	3,931	-0.13%
2022/07/07	4	28.24	2	28.03	28.30	2	3,943	0.05%
2022/07/06	1.1	28.20	2	28.33	28.05	-1	3,955	-0.02%
2022/07/05	1	27.55	4.6	28.16	28.25	-3.6	4,013	-0.09%
2022/07/04	1	27.25	4.5	27.68	27.50	-3.5	4,022	-0.09%
2022/07/01	11	28.25	6	27.88	27.05	5	4,030	0.12%
2022/06/30	8	29.38	21	29.77	28.80	-13	4,026	-0.32%
2022/06/29	2	30.30	0	0.00	30.05	2	4,032	0.05%
2022/06/28	1	30.55	1	31.05	30.95	0	4,031	0.00%
2022/06/27	10	30.76	19	30.81	31.15	-9	4,038	-0.22%
2022/06/24	1	28.95	4	29.11	29.05	-3	4,014	-0.07%
2022/06/23	2	28.08	5	28.28	28.25	-3	3,997	-0.08%
2022/06/22	8	29.34	98	28.58	28.65	-90	3,961	-2.27%
2022/06/21	9	29.85	4	29.99	30.10	5	3,916	0.13%
2022/06/20	14	30.83	12	31.00	29.50	2	3,901	0.05%
2022/06/17	4	32.75	4	33.05	32.60	0	3,838	0.00%
2022/06/16	8	33.71	2	34.58	33.30	6	3,810	0.16%
2022/06/15	12	34.19	1	34.75	34.00	11	3,793	0.29%
2022/06/14	9	34.24	2	34.43	34.45	7	3,818	0.18%
2022/06/13	6	35.44	3	34.90	34.95	3	3,855	0.08%
2022/06/10	2	36.25	0	0.00	36.35	2	4,016	0.05%
2022/06/09	4	36.86	0	0.00	36.80	4	4,105	0.10%
2022/06/08	0	0.00	3	37.48	37.35	-3	4,189	-0.07%
2022/06/07	1	37.10	4	37.19	37.35	-3	4,563	-0.07%
2022/06/06	5	37.45	4	37.80	37.15	1	4,673	0.02%
2022/06/01	3	37.32	1	37.60	37.30	2	4,814	0.04%
2022/05/31	8	37.41	7	37.22	37.15	1	4,948	0.02%
2022/05/30	2	37.75	3	37.85	37.85	-1	5,023	-0.02%
2022/05/27	8	37.79	17	37.68	37.75	-9	5,214	-0.17%
2022/05/26	4	37.54	27	37.61	37.80	-23	5,552	-0.41%
2022/05/25	2	36.70	18	36.63	36.90	-16	5,826	-0.27%
2022/05/24	27	36.37	29	36.18	36.15	-2	5,823	-0.03%
2022/05/23	9	35.48	13	35.86	35.70	-4	5,800	-0.07%
2022/05/20	5	34.35	6	34.44	34.30	-1	5,765	-0.02%
2022/05/19	11	33.74	4	33.75	33.85	7	5,912	0.12%
2022/05/18	1	34.75	2	35.00	34.65	-1	5,928	-0.02%
2022/05/17	11	34.56	1	34.75	34.45	10	5,920	0.17%
2022/05/16	4	34.65	4.1	35.23	35.15	-0.1	5,894	0.00%
2022/05/13	1	35.15	1	35.75	35.20	0	5,874	0.00%
2022/05/12	8	35.71	19	35.52	35.00	-11	5,865	-0.19%
2022/05/11	3	36.28	5	36.50	36.05	-2	5,827	-0.03%
2022/05/10	34	36.67	32	36.56	36.45	2	5,829	0.03%
2022/05/09	73	37.85	64	36.57	36.40	9	5,782	0.16%
2022/05/06	54	37.43	41	37.74	37.80	13	5,754	0.23%
2022/05/05	7.1	38.08	6	38.25	38.15	1.1	5,736	0.02%
2022/05/04	47	38.32	50	38.30	37.95	-3	5,665	-0.05%
2022/05/03	48	36.64	41	36.60	36.95	7	5,519	0.13%
2022/04/29	21	37.86	32	38.10	37.75	-11	5,440	-0.20%
2022/04/28	6	36.21	4	36.50	36.20	2	5,269	0.04%
2022/04/27	39	35.96	35	35.81	35.45	4	5,215	0.08%
2022/04/26	6	36.46	5	36.70	36.05	1	5,199	0.02%
2022/04/25	22	36.64	22	36.25	36.40	0	5,137	0.00%
2022/04/22	62	38.40	64	38.65	38.70	-2	5,069	-0.04%
2022/04/21	33	39.02	26	39.04	39.00	7	4,998	0.14%
2022/04/20	77	39.32	172	38.80	38.40	-95	4,826	-1.97%	大賣/
2022/04/19	12	37.15	4	36.84	36.85	8	4,454	0.18%
2022/04/18	4	36.29	0	0.00	35.75	4	4,411	0.09%
2022/04/15	3	37.20	13	37.35	37.05	-10	4,384	-0.23%
2022/04/14	2	36.85	23	37.15	36.85	-21	4,347	-0.48%
2022/04/13	7	36.86	2.2	36.66	36.75	4.8	4,339	0.11%
2022/04/12	2	35.90	3	35.78	35.70	-1	4,323	-0.02%
2022/04/11	6	36.99	3	37.27	36.55	3	4,313	0.07%
2022/04/08	0	0.00	9	36.23	36.65	-9	4,272	-0.21%
2022/04/07	6	36.18	2	36.35	35.20	4	4,266	0.09%
2022/04/06	5	36.72	7	36.95	36.85	-2	4,259	-0.05%
2022/04/01	20	36.50	23	36.74	36.80	-3	4,250	-0.07%
2022/03/31	0	0.00	1	36.20	36.20	-1	4,237	-0.02%
2022/03/30	3	36.22	8.1	36.43	36.15	-5.1	4,257	-0.12%
2022/03/29	5	35.97	8	36.00	35.95	-3	4,255	-0.07%
2022/03/28	0	0.00	12	35.12	35.50	-12	4,244	-0.28%
2022/03/25	3	34.88	11	34.90	34.85	-8	4,305	-0.19%
2022/03/24	0	0.00	1.2	35.93	35.65	-1.2	4,309	-0.03%
2022/03/23	2	35.58	0	0.00	35.55	2	4,386	0.05%
2022/03/22	2	35.63	1	35.55	35.55	1	4,418	0.02%
2022/03/21	5	35.92	2	36.20	35.95	3	4,460	0.07%
2022/03/18	1	35.80	4	36.09	36.05	-3	4,515	-0.07%
2022/03/17	9	35.96	21	36.10	36.05	-12	4,523	-0.27%
2022/03/16	19.2	35.39	6	35.92	35.30	13.2	4,524	0.29%
2022/03/15	42	36.64	22	37.28	36.15	20	4,513	0.44%
2022/03/14	14	37.49	10	37.75	37.10	4	4,523	0.09%
2022/03/11	15	37.29	7	37.26	37.10	8	4,531	0.18%
2022/03/10	84	37.63	140	37.45	37.25	-56	4,535	-1.23%	大賣/
2022/03/09	36	35.61	32	35.44	35.95	4	4,249	0.09%
2022/03/08	21	34.63	27	34.46	33.60	-6	4,286	-0.14%
2022/03/07	41	35.95	18	36.03	35.55	23	4,270	0.54%
2022/03/04	32	37.75	63	37.62	37.35	-31	4,258	-0.73%
2022/03/03	12	37.01	20	37.07	37.10	-8	4,153	-0.19%
2022/03/02	40	37.80	31	37.57	37.05	9	4,109	0.22%
2022/03/01	116	36.94	52	37.23	37.00	64	3,904	1.64%	大買/
2022/02/25	10	37.19	50.1	37.37	37.70	-40.1	3,571	-1.12%
2022/02/24	35	35.19	33	34.78	34.30	2	3,230	0.06%
2022/02/23	11	35.44	32	35.84	35.50	-21	3,257	-0.65%
2022/02/22	29	35.10	31	34.44	34.60	-2	3,247	-0.06%
2022/02/21	57	35.95	32	36.46	35.55	25	3,245	0.77%
2022/02/18	23	35.46	21	35.53	35.50	2	3,135	0.06%
2022/02/17	1	34.10	0	0.00	34.20	1	3,164	0.03%
2022/02/16	0	0.00	11	34.55	34.40	-11	3,221	-0.34%
2022/02/15	34	34.63	34	34.33	34.00	0	3,303	0.00%
2022/02/14	10	34.93	9	34.56	34.50	1	3,446	0.03%
2022/02/11	6	35.44	7	35.25	35.10	-1	3,654	-0.03%
2022/02/10	2	34.98	3	35.53	35.25	-1	3,859	-0.03%
2022/02/09	2	34.83	15	34.76	35.00	-13	3,916	-0.33%
2022/02/08	1	34.15	3	34.18	34.55	-2	3,933	-0.05%
2022/02/07	12	33.79	9	33.20	33.75	3	3,988	0.08%
2022/01/26	1	31.65	91.1	31.67	31.60	-90.1	4,162	-2.16%
2022/01/25	18	31.45	0	0.00	31.00	18	4,236	0.42%
2022/01/24	4	31.71	18	32.24	32.30	-14	4,257	-0.33%
2022/01/21	31	32.87	0	0.00	32.40	31	4,301	0.72%
2022/01/20	0	0.00	18.1	33.60	33.60	-18.1	4,323	-0.42%
2022/01/19	29	33.49	13	33.78	33.30	16	4,359	0.37%
2022/01/18	4	34.30	2	34.40	34.10	2	4,383	0.05%
2022/01/17	3	33.72	4	34.16	34.35	-1	4,438	-0.02%
2022/01/14	5	34.11	2	34.23	34.10	3	4,507	0.07%
2022/01/13	1	34.55	2	34.83	34.45	-1	4,575	-0.02%
2022/01/12	4	34.66	0.1	34.70	34.60	3.9	4,620	0.08%
2022/01/11	1	35.35	2	35.75	35.00	-1	4,653	-0.02%
2022/01/10	34	35.51	32.1	36.00	35.40	1.9	4,749	0.04%
2022/01/07	10	35.85	1	36.60	35.55	9	4,793	0.19%
2022/01/06	4	36.56	2	36.80	36.40	2	4,895	0.04%
2022/01/05	2	36.68	3	36.95	36.65	-1	4,971	-0.02%
2022/01/04	5	36.78	2	37.08	36.85	3	5,069	0.06%
2022/01/03	3	36.73	0	0.00	36.70	3	5,349	0.06%
2021/12/30	3	37.22	3	37.30	37.15	0	5,541	0.00%
2021/12/29	5	37.31	0	0.00	37.30	5	5,627	0.09%
2021/12/28	3	37.57	5	37.63	37.40	-2	5,745	-0.03%
2021/12/27	6	37.20	3	37.48	37.05	3	5,991	0.05%
2021/12/24	8	37.35	2	37.85	37.25	6	6,528	0.09%
2021/12/23	8	37.71	3	37.82	37.55	5	6,656	0.08%
2021/12/22	10	38.27	2	38.25	38.05	8	6,735	0.12%
2021/12/21	3	37.62	10	38.24	38.30	-7	6,770	-0.10%
2021/12/20	7	37.71	2	38.23	37.60	5	6,739	0.07%
2021/12/17	5	38.31	29	38.75	38.00	-24	6,768	-0.35%
2021/12/16	6	37.88	9	37.99	37.70	-3	6,719	-0.04%
2021/12/15	6	37.68	16.2	37.88	38.10	-10.2	6,734	-0.15%
2021/12/14	17	37.31	2	38.08	36.85	15	6,737	0.22%
2021/12/13	1	37.65	6	38.38	38.25	-5	6,729	-0.07%
2021/12/10	30	38.13	3	38.48	38.00	27	6,800	0.40%
2021/12/09	40.1	38.91	4.7	38.98	38.95	35.4	6,843	0.52%
2021/12/08	28	39.37	23	39.52	39.40	5	6,923	0.07%
2021/12/07	28	38.09	38	38.67	38.85	-10	6,797	-0.15%
2021/12/06	0	0.00	24	38.51	38.35	-24	6,772	-0.35%
2021/12/03	21	37.35	14	37.84	37.10	7	6,759	0.10%
2021/12/02	17	38.11	26	38.28	38.05	-9	6,874	-0.13%
2021/12/01	14	36.96	12	37.33	37.75	2	6,846	0.03%
2021/11/30	4	37.56	33	37.54	37.80	-29	6,976	-0.42%
2021/11/29	6	36.11	6	36.08	35.85	0	7,112	0.00%
2021/11/26	19	36.47	0.6	35.90	35.85	18.4	7,262	0.25%
2021/11/25	6	37.46	2.3	37.62	37.60	3.7	7,363	0.05%
2021/11/24	6	37.23	6	37.60	37.30	0	7,560	0.00%
2021/11/23	14.1	36.85	0	0.00	36.45	14.1	7,707	0.18%
2021/11/22	2	36.75	40	37.29	37.25	-38	7,920	-0.48%
2021/11/19	14	36.09	11	36.30	35.65	3	8,291	0.04%
2021/11/18	2.1	36.10	9	36.77	36.60	-6.9	9,527	-0.07%
2021/11/17	14	36.45	6	36.38	36.35	8	10,128	0.08%
2021/11/16	3	37.33	33	37.50	37.35	-30	11,082	-0.27%
2021/11/15	32.1	36.82	9	36.64	36.25	23.1	12,804	0.18%
2021/11/12	20.1	37.42	10	37.60	37.20	10.1	13,189	0.08%
2021/11/11	55	38.14	31.1	38.05	37.60	24	13,202	0.18%
2021/11/10	191	38.26	18.1	38.52	38.60	172.9	13,197	1.31%	大買/鉅額交易
2021/11/09	37	37.89	41	37.41	37.70	-4	13,187	-0.03%
2021/11/08	1	35.85	10	36.53	37.00	-9	13,101	-0.07%
2021/11/05	6	35.46	3	35.65	35.65	3	13,150	0.02%
2021/11/04	26.2	35.96	16	36.53	35.70	10.2	13,196	0.08%
2021/11/03	33.2	37.11	27	37.43	36.30	6.2	13,227	0.05%
2021/11/02	19	35.87	11	35.98	35.75	8	13,285	0.06%
2021/11/01	2.1	35.25	6	35.48	35.10	-3.9	13,263	-0.03%
2021/10/29	9.1	34.91	8.1	34.80	35.05	1	13,282	0.01%
2021/10/28	7.1	34.69	7	35.09	34.60	0.1	13,357	0.00%
2021/10/27	27	34.88	23	35.22	34.80	4	13,479	0.03%
2021/10/26	5	35.48	5.5	35.86	35.55	-0.5	13,721	0.00%
2021/10/25	3	36.03	16	35.77	36.10	-13	14,064	-0.09%
2021/10/22	31	35.18	7	35.79	35.10	24	14,253	0.17%
2021/10/21	4	36.89	24	36.81	36.30	-20	14,440	-0.14%
2021/10/20	3	36.77	2	36.35	36.15	1	14,514	0.01%
2021/10/19	6	36.60	5	36.78	36.80	1	14,714	0.01%
2021/10/18	3	35.30	11	35.28	36.55	-8	14,926	-0.05%
2021/10/15	1.1	37.35	4	37.13	37.55	-2.9	15,193	-0.02%
2021/10/14	10	36.90	12	37.07	37.10	-2	15,365	-0.01%
2021/10/13	9	37.32	63	37.32	36.60	-54	15,527	-0.35%
2021/10/12	64	37.97	32.6	37.46	37.10	31.4	16,527	0.19%
2021/10/08	117.9	40.45	70	40.37	40.20	47.9	17,224	0.28%	大買/
2021/10/07	22.1	38.98	111	40.01	40.95	-88.9	17,533	-0.51%	大賣/
2021/10/06	84	38.60	5	37.64	37.25	79	17,915	0.44%
2021/10/05	15	37.54	54.3	38.51	39.45	-39.3	18,252	-0.22%
2021/10/04	78	40.57	43	40.89	38.85	35	18,607	0.19%
2021/10/01	118.1	44.33	154	45.34	43.10	-35.9	19,128	-0.19%	大買/大賣/
2021/09/30	14	44.38	24	44.61	44.80	-10	19,679	-0.05%
2021/09/29	17	43.49	6	44.13	42.60	11	20,483	0.05%
2021/09/28	24	43.47	2	43.85	43.15	22	21,363	0.10%
2021/09/27	6	45.07	2	44.85	44.70	4	23,276	0.02%
2021/09/24	16	45.05	3.4	45.13	45.40	12.6	25,526	0.05%
2021/09/23	9	44.84	5	44.79	44.40	4	26,866	0.01%
2021/09/22	11	44.15	35	44.34	44.00	-24	28,031	-0.09%
2021/09/17	5	44.97	5	45.24	45.05	0	29,307	0.00%
2021/09/16	15	45.43	19	44.91	44.75	-4	30,352	-0.01%
2021/09/15	6	44.98	22	45.48	45.65	-16	31,814	-0.05%
2021/09/14	44.1	46.18	16.1	45.45	44.75	28	32,592	0.09%
2021/09/13	45.3	46.21	9	47.02	45.65	36.3	34,744	0.10%
2021/09/10	4	45.29	18	45.75	45.75	-14	34,972	-0.04%
2021/09/09	52	45.38	2.2	45.43	45.10	49.8	35,510	0.14%
2021/09/08	10	45.52	10	46.02	46.40	0	36,297	0.00%
2021/09/07	16	46.66	66.2	46.89	45.80	-50.2	37,140	-0.14%
2021/09/06	34	46.42	11.3	46.13	45.05	22.7	37,787	0.06%
2021/09/03	44.1	46.98	21.5	47.06	47.40	22.6	38,385	0.06%
2021/09/02	8.1	48.50	91	48.53	48.70	-82.9	38,491	-0.22%
2021/09/01	82.2	48.55	20	48.09	47.45	62.2	39,147	0.16%
2021/08/31	39.2	50.34	13.3	50.44	50.10	25.9	39,133	0.07%
2021/08/30	38	52.46	48	52.30	51.40	-10	39,309	-0.03%
2021/08/27	78.3	51.49	67.1	51.65	50.90	11.2	39,498	0.03%
2021/08/26	73	53.88	99.1	53.75	53.30	-26.1	40,366	-0.06%
2021/08/25	72	53.07	89.9	53.18	54.00	-17.8	40,832	-0.04%
2021/08/24	324	55.03	273.3	54.70	53.50	50.7	40,500	0.13%	大買/大賣/
2021/08/23	93.2	52.05	111.1	52.42	52.90	-17.8	39,337	-0.05%	大賣/
2021/08/20	211.3	49.45	191.2	48.60	48.10	20.1	38,826	0.05%	大買/大賣/
2021/08/19	365.7	51.02	359.8	51.14	49.25	5.9	37,905	0.02%	大買/大賣/
2021/08/18	54	45.91	82.2	46.63	47.85	-28.2	36,185	-0.08%
2021/08/17	12	43.70	15	44.12	43.50	-3	35,898	-0.01%
2021/08/16	45.1	43.85	19	44.02	43.35	26.1	36,036	0.07%
2021/08/13	58	45.74	12.3	45.76	44.80	45.8	36,035	0.13%
2021/08/12	10	43.94	61.5	44.31	45.25	-51.5	35,960	-0.14%
2021/08/11	32.2	42.73	69.1	42.80	43.15	-36.9	36,021	-0.10%
2021/08/10	29.1	45.09	33.2	45.57	44.25	-4.1	36,403	-0.01%
2021/08/09	66	46.08	21.2	46.10	45.00	44.8	36,597	0.12%
2021/08/06	27	46.43	34.5	46.45	45.70	-7.5	36,906	-0.02%
2021/08/05	22	44.58	2	44.83	44.10	20	36,977	0.05%
2021/08/04	5	45.47	3	45.58	45.45	2	37,239	0.01%
2021/08/03	18.2	45.07	7	45.29	45.35	11.1	37,965	0.03%
2021/08/02	28.3	45.45	12.1	44.93	45.60	16.2	38,908	0.04%
2021/07/30	37.9	46.00	24	46.17	44.50	13.9	39,585	0.04%
2021/07/29	125.4	46.39	101	46.29	47.95	24.4	40,372	0.06%	大買/大賣/
2021/07/28	77.1	44.71	69	44.90	44.35	8.1	40,923	0.02%
2021/07/27	34.1	46.86	40.7	46.35	44.60	-6.6	42,247	-0.02%
2021/07/26	23	49.21	17.4	49.28	48.00	5.6	42,885	0.01%
2021/07/23	34.2	50.41	16.1	50.81	50.00	18.1	43,277	0.04%
2021/07/22	21.3	49.37	45.4	48.82	48.70	-24.1	43,697	-0.06%
2021/07/21	70.5	51.97	67	51.27	50.00	3.5	44,865	0.01%
2021/07/20	34.6	53.77	45	54.32	53.90	-10.4	44,736	-0.02%
2021/07/19	58	56.70	62	56.76	56.40	-4	45,062	-0.01%
2021/07/16	230.3	60.05	193	59.02	57.00	37.3	45,618	0.08%	大買/大賣/
2021/07/15	182.4	57.71	145.4	58.17	59.50	37	45,165	0.08%	大買/大賣/
2021/07/14	104.7	56.38	116.1	55.09	54.10	-11.4	44,444	-0.03%	大買/大賣/
2021/07/13	115.3	59.19	143.2	59.41	57.90	-27.8	43,927	-0.06%	大買/大賣/
2021/07/12	103.2	63.72	101.4	63.11	61.70	1.8	43,658	0.00%	大買/大賣/
2021/07/09	138.1	64.28	131.1	64.67	63.00	6.9	43,275	0.02%	大買/大賣/
2021/07/08	116.2	66.45	176.3	66.14	66.40	-60.1	43,108	-0.14%	大買/大賣/
2021/07/07	303.2	68.05	300.1	68.67	66.50	3.1	42,533	0.01%	大買/大賣/
2021/07/06	248.4	69.30	260.2	69.22	66.90	-11.8	41,570	-0.03%	大買/大賣/
2021/07/05	335.6	70.32	234.7	69.04	67.80	101	40,676	0.25%	大買/大賣/
2021/07/02	456.1	74.75	407.2	74.56	73.80	48.9	39,759	0.12%	大買/大賣/
2021/07/01	342.7	70.24	266.1	71.18	71.90	76.6	37,866	0.20%	大買/大賣/
2021/06/30	290.1	61.27	422.9	62.93	65.50	-132.9	35,676	-0.37%	大買/大賣/鉅額交易
2021/06/29	371.6	61.52	379	61.40	59.60	-7.4	34,377	-0.02%	大買/大賣/
2021/06/28	434.1	61.14	480.6	61.32	62.00	-46.5	33,307	-0.14%	大買/大賣/
2021/06/25	300.7	59.38	246	58.98	58.10	54.7	32,053	0.17%	大買/大賣/
2021/06/24	496.8	58.36	470.2	58.23	57.70	26.6	31,133	0.09%	大買/大賣/
2021/06/23	173	56.81	125.6	57.84	55.90	47.4	29,731	0.16%	大買/大賣/
2021/06/22	445	61.33	356.1	61.76	62.10	88.8	28,969	0.31%	大買/大賣/
2021/06/21	69	56.31	61.1	57.30	57.30	7.9	26,873	0.03%
2021/06/18	36	50.39	87.8	51.51	52.10	-51.8	26,952	-0.19%
2021/06/17	69.2	47.24	231.1	47.37	47.40	-162	26,789	-0.60%	大賣/鉅額交易
2021/06/16	220.1	46.88	207.1	46.36	44.85	12.9	26,399	0.05%	大買/大賣/
2021/06/15	151.3	45.90	162.2	46.12	46.50	-10.9	25,661	-0.04%	大買/大賣/
2021/06/11	103	44.13	217	44.30	43.75	-114	24,840	-0.46%	大買/大賣/鉅額交易
2021/06/10	94	41.85	86	41.95	42.05	8	24,204	0.03%
2021/06/09	177	44.26	147	43.42	42.75	30	24,087	0.12%	大買/大賣/
2021/06/08	21	42.44	28.9	43.11	43.60	-7.9	23,307	-0.03%
2021/06/07	49	40.67	50	40.61	39.65	-1	23,151	0.00%
2021/06/04	216.2	45.08	154.1	45.25	42.60	62	22,848	0.27%	大買/大賣/
2021/06/03	334.3	47.03	216.4	46.88	46.00	117.9	22,487	0.52%	大買/大賣/鉅額交易
2021/06/02	186	44.66	164.4	45.80	46.20	21.6	21,492	0.10%	大買/大賣/
2021/06/01	5	39.25	36	40.03	42.00	-31	20,843	-0.15%
2021/05/31	27	39.23	12	39.11	38.20	15	20,722	0.07%
2021/05/28	15	37.26	16	37.82	38.40	-1	20,617	0.00%
2021/05/27	6	36.62	18.1	36.66	36.40	-12.1	20,505	-0.06%
2021/05/26	16	35.73	9	36.14	35.85	7	20,438	0.03%
2021/05/25	41.3	35.85	36	35.27	36.00	5.3	20,370	0.03%
2021/05/24	20	37.85	24.3	38.02	37.55	-4.3	20,229	-0.02%
2021/05/21	4	35.34	34.1	34.68	35.40	-30.1	20,027	-0.15%
2021/05/20	31.2	33.89	2	35.30	32.20	29.2	19,942	0.15%
2021/05/19	16	33.62	22.2	34.64	35.00	-6.2	19,994	-0.03%
2021/05/18	74.4	32.02	127.3	31.48	33.00	-52.9	19,882	-0.27%	大賣/
2021/05/17	22	30.17	62.4	30.36	30.00	-40.4	19,380	-0.21%
2021/05/14	105.1	34.30	123	33.86	33.30	-17.9	19,113	-0.09%	大買/大賣/
2021/05/13	35	37.24	43	37.11	37.00	-8	18,689	-0.04%
2021/05/12	85	41.86	133	41.91	41.10	-48	18,363	-0.26%	大賣/
2021/05/11	208.4	49.27	91.2	49.65	45.65	117.2	18,059	0.65%	大買/鉅額交易
2021/05/10	322.3	50.95	308.5	50.61	50.70	13.8	17,286	0.08%	大買/大賣/
2021/05/07	227.4	47.66	232.5	48.56	48.65	-5.1	16,230	-0.03%	大買/大賣/
2021/05/06	314	48.56	228	48.86	48.70	86	15,395	0.56%	大買/大賣/
2021/05/05	135	45.42	143.4	46.23	46.85	-8.4	14,341	-0.06%	大買/大賣/
2021/05/04	277.3	46.30	212.1	46.70	42.60	65.2	13,422	0.49%	大買/大賣/
2021/05/03	126	45.91	182.6	45.75	46.35	-56.6	11,865	-0.48%	大買/大賣/
2021/04/29	84	40.95	102	40.91	42.15	-18	10,976	-0.16%	大賣/
2021/04/28	93.3	41.14	95	41.09	40.45	-1.8	10,444	-0.02%
2021/04/27	171	41.56	219.2	41.71	41.15	-48.2	9,815	-0.49%	大買/大賣/
2021/04/26	17	36.12	28	37.67	38.35	-11	8,392	-0.13%
2021/04/23	67.5	36.44	53	36.07	34.90	14.5	8,181	0.18%
2021/04/22	183	38.49	170.3	36.83	37.70	12.7	7,717	0.16%	大買/大賣/
2021/04/21	73	36.14	70	36.17	36.55	3	6,984	0.04%
2021/04/20	2	33.25	2	33.25	33.25	0	6,430	0.00%
2021/04/19	110	30.25	2	30.25	30.25	108	6,433	1.68%	大買/鉅額交易
2021/04/16	79	26.24	126	26.53	27.50	-47	6,441	-0.73%	大賣/
2021/04/15	0	0.00	35	24.90	25.00	-35	6,136	-0.57%
2021/04/14	71	25.40	72	25.65	25.10	-1	6,147	-0.02%
2021/04/13	17	25.02	25.2	25.21	25.00	-8.2	5,884	-0.14%
2021/04/12	31	24.62	48	24.37	24.45	-17	5,737	-0.30%
2021/04/09	3	23.83	0	0.00	23.80	3	5,901	0.05%
2021/04/08	6	24.16	0	0.00	24.15	6	5,884	0.10%
2021/04/07	10	24.15	10	24.13	24.15	0	5,875	0.00%
2021/04/06	9	23.94	22	24.11	23.95	-13	6,068	-0.21%
2021/04/01	20	23.72	2	23.60	23.70	18	6,187	0.29%
2021/03/31	14	24.24	9	24.53	24.00	5	6,138	0.08%
2021/03/30	30	23.87	6	24.03	24.15	24	6,039	0.40%
2021/03/29	8.2	24.30	19	24.39	24.50	-10.8	6,021	-0.18%
2021/03/26	4	23.50	2	23.48	23.30	2	6,007	0.03%
2021/03/25	20	22.99	26	22.95	22.80	-6	6,218	-0.10%
2021/03/24	14	23.85	9.1	24.01	23.75	5	6,263	0.08%
2021/03/23	60	24.93	48.1	24.36	23.95	11.9	6,132	0.19%
2021/03/22	106	24.69	100	25.10	25.40	6	5,703	0.11%	大買/
2021/03/19	42.1	23.49	31.1	23.17	23.10	11	5,313	0.21%
2021/03/18	7	21.77	14.1	21.75	22.10	-7.1	4,872	-0.15%
2021/03/17	3	21.05	5.1	21.15	21.05	-2.1	4,723	-0.04%
2021/03/16	5	21.24	6	21.17	21.30	-1	4,744	-0.02%
2021/03/15	16	21.29	11	21.25	21.60	5	4,931	0.10%
2021/03/12	9.3	20.52	8	20.49	20.65	1.3	4,930	0.03%
2021/03/10	2	20.05	2	20.10	20.15	0	4,855	0.00%
2021/03/09	6	20.17	11	20.27	20.45	-5	4,957	-0.10%
2021/03/08	6	20.18	1	20.45	19.95	5	4,910	0.10%
2021/03/05	4	19.93	5	20.34	19.85	-1	4,905	-0.02%
2021/03/03	2	19.55	9	19.99	20.00	-7	5,120	-0.14%
2021/03/02	2	19.60	2	19.70	19.60	0	5,357	0.00%
2021/02/26	10	19.90	2	20.10	20.00	8	5,366	0.15%
2021/02/25	6	20.04	0	0.00	20.15	6	5,350	0.11%
2021/02/24	1	20.10	0	0.00	20.00	1	5,354	0.02%
2021/02/23	2	20.33	8	20.41	20.35	-6	5,333	-0.11%
2021/02/22	5	20.27	87	20.39	20.45	-82	5,318	-1.54%
2021/02/19	92	20.25	41	20.18	20.35	51	5,282	0.97%
2021/02/18	55	19.54	6	19.19	19.90	49	5,096	0.96%
2021/02/17	0	0.00	7	18.03	18.10	-7	5,018	-0.14%
2021/02/05	2	17.63	1	17.75	17.65	1	5,041	0.02%
2021/02/03	23	18.27	1	18.30	17.85	22	5,071	0.43%
2021/02/02	3	18.25	7	18.21	18.20	-4	5,077	-0.08%
2021/02/01	3	17.57	0	0.00	17.60	3	5,050	0.06%
2021/01/29	7	18.08	0	0.00	17.90	7	5,034	0.14%
2021/01/27	5	18.32	3	18.55	18.50	2	4,994	0.04%
2021/01/26	4	18.48	0.1	18.50	18.50	4	4,975	0.08%
2021/01/25	1	18.80	2	19.03	18.75	-1	4,949	-0.02%
2021/01/22	0	0.00	11	18.70	18.90	-11	4,923	-0.22%
2021/01/21	1	18.60	1	18.90	18.60	0	4,903	0.00%
2021/01/20	6	18.79	6	19.13	18.55	0	4,879	0.00%
2021/01/19	3	19.37	1	20.00	19.30	2	4,835	0.04%
2021/01/18	5	19.52	16	19.56	19.70	-11	4,820	-0.23%
2021/01/15	14	20.10	4	20.19	20.10	10	4,777	0.21%
2021/01/14	11	21.27	15	21.30	21.05	-4	4,714	-0.08%
2021/01/13	9	21.01	22	21.15	20.70	-13	4,597	-0.28%
2021/01/12	1	20.80	17	20.76	20.55	-16	4,503	-0.36%
2021/01/11	18	21.47	18	21.42	21.40	0	4,403	0.00%
2021/01/08	1	20.05	21	20.56	20.65	-20	4,303	-0.46%
2021/01/07	4	20.21	4	20.33	20.10	0	4,264	0.00%
2021/01/06	17	21.13	26	21.37	20.75	-9	4,187	-0.21%
2021/01/05	7	21.68	6	21.60	21.60	1	4,125	0.02%
2021/01/04	19	22.19	63	22.35	22.15	-44	4,051	-1.09%
2020/12/31	5	20.85	5	21.01	21.10	0	3,746	0.00%
2020/12/30	20	20.53	10	20.76	20.75	10	3,693	0.27%
2020/12/29	52	22.19	44	22.16	21.25	8	3,641	0.22%
2020/12/28	43	21.69	59	21.06	21.70	-16	3,379	-0.47%
2020/12/25	0	0.00	4	20.43	20.40	-4	3,150	-0.13%
2020/12/24	9	19.92	17	19.97	19.95	-8	3,096	-0.26%
2020/12/23	17	19.78	11	19.90	20.15	6	3,071	0.20%
2020/12/22	41.1	20.92	15	20.54	20.40	26.1	3,005	0.87%
2020/12/21	45	22.21	85	21.97	21.65	-40	2,836	-1.41%
2020/12/18	3	20.70	8	20.77	20.80	-5	2,502	-0.20%
2020/12/17	0	0.00	1	19.80	19.80	-1	2,334	-0.04%
2020/12/16	15	19.98	2	19.88	19.80	13	2,315	0.56%
2020/12/15	4	20.00	36	19.91	19.75	-32	2,281	-1.40%
2020/12/14	4	19.90	4	19.88	19.90	0	2,219	0.00%
2020/12/11	11	19.50	2	19.75	19.50	9	2,175	0.41%
2020/12/10	20	20.22	2	20.20	20.20	18	2,117	0.85%
2020/12/09	112.1	20.72	46	20.55	20.75	66.1	2,056	3.21%	大買/
2020/12/08	8	19.76	5	19.74	19.75	3	1,788	0.17%
2020/12/07	1	18.90	0	0.00	18.80	1	1,617	0.06%
2020/12/04	1	19.20	0	0.00	19.20	1	1,589	0.06%
2020/12/03	1	20.00	4	19.84	19.70	-3	1,583	-0.19%
2020/12/02	1	19.20	0	0.00	19.20	1	1,488	0.07%
2020/12/01	5	19.21	0	0.00	19.00	5	1,470	0.34%
2020/11/30	0	0.00	2	20.18	19.75	-2	1,407	-0.14%
2020/11/27	21	19.71	15	19.71	19.80	6	1,337	0.45%
2020/11/26	8	19.36	18.1	19.48	19.65	-10.1	1,113	-0.91%
2020/11/24	3	17.65	0	0.00	17.65	3	850	0.35%
2020/11/23	4	17.65	2	17.48	17.55	2	850	0.24%
2020/11/20	3	17.22	0	0.00	17.30	3	863	0.35%
2020/11/19	1	17.30	0	0.00	17.30	1	866	0.12%
2020/11/18	1	17.20	2	17.40	17.50	-1	842	-0.12%
2020/11/13	7	17.08	0	0.00	17.05	7	836	0.84%
2020/11/12	0	0.00	3	17.32	17.40	-3	810	-0.37%
2020/11/11	5	16.85	0	0.00	17.20	5	815	0.61%
2020/11/10	0	0.00	3	17.07	16.85	-3	816	-0.37%
2020/11/09	10	16.73	5	16.78	16.85	5	799	0.63%
2020/11/05	3	16.55	0	0.00	16.65	3	803	0.37%
2020/11/04	2	16.60	0	0.00	16.70	2	811	0.25%
2020/10/30	1	16.70	0	0.00	16.70	1	805	0.12%
2020/10/29	2	16.70	0	0.00	16.95	2	800	0.25%
2020/10/28	2	16.80	22	16.88	17.00	-20	795	-2.51%
2020/10/27	2	17.15	0	0.00	17.00	2	790	0.25%
2020/10/26	0	0.00	2	17.40	17.25	-2	780	-0.26%
2020/10/16	20	16.60	0	0.00	16.45	20	752	2.66%
2020/10/12	2	16.80	0	0.00	16.75	2	764	0.26%
2020/10/05	0	0.00	1	17.15	17.35	-1	767	-0.13%
2020/09/30	0	0.00	0	17.00	16.90	0	764	-0.01%
2020/09/28	0	0.00	6	17.05	17.05	-6	769	-0.78%
2020/09/23	0	0.00	4	16.75	16.55	-4	788	-0.51%
2020/09/22	4	16.75	10	16.85	16.75	-6	787	-0.76%
2020/09/17	11	16.80	0	0.00	16.80	11	790	1.39%
2020/09/11	4	16.70	23	16.75	16.75	-19	826	-2.30%
2020/09/09	22	17.10	34	16.96	17.15	-12	810	-1.48%
2020/09/08	2	17.35	0	0.00	17.10	2	804	0.25%
2020/09/07	3	17.60	0	0.00	17.65	3	778	0.39%
2020/08/27	1	17.15	0	0.00	17.00	1	752	0.13%
2020/08/26	0	0.00	35	17.55	17.40	-35	742	-4.72%
2020/08/25	0	0.00	1	17.00	16.95	-1	699	-0.14%
2020/08/19	6	17.23	4	17.29	17.05	2	676	0.30%
2020/08/17	0	0.00	2	17.10	17.05	-2	644	-0.31%
2020/08/14	0	0.00	3	16.35	16.55	-3	601	-0.50%
2020/08/13	1	16.35	0	0.00	16.20	1	586	0.17%
2020/08/12	0	0.00	10	16.23	16.15	-10	584	-1.71%
2020/08/11	10	15.98	10	16.21	16.00	0	576	0.00%
2020/08/10	0	0.00	5	15.85	16.15	-5	574	-0.87%
2020/07/31	0	0.00	4	15.60	15.60	-4	608	-0.66%
2020/07/24	1	15.65	0	0.00	15.55	1	650	0.15%
2020/07/21	4	16.05	1	16.10	16.00	3	645	0.46%
2020/07/20	0	0.00	4	15.79	16.00	-4	641	-0.62%
2020/07/17	0	0.00	1	15.80	15.75	-1	650	-0.15%
2020/07/16	4	15.75	0	0.00	15.75	4	670	0.60%
2020/07/10	3	15.95	0	0.00	16.05	3	676	0.44%
2020/07/09	4	16.28	2	16.50	16.25	2	667	0.30%
2020/07/08	4	16.40	0	0.00	16.45	4	660	0.61%
2020/07/06	1	16.35	0	0.00	16.45	1	670	0.15%
2020/07/02	0	0.00	2	16.95	17.00	-2	646	-0.31%
2020/06/18	0	0.00	40	16.60	16.65	-40	639	-6.26%
2020/06/15	0	0.00	2	16.00	16.00	-2	650	-0.31%
2020/06/12	7	15.82	0	0.00	16.00	7	656	1.07%
2020/06/11	20	16.28	1	16.30	16.15	19	658	2.89%
2020/06/10	11	16.55	0	0.00	16.60	11	654	1.68%
2020/06/09	20	16.75	0	0.00	16.70	20	664	3.01%
2020/06/05	2	16.60	0	0.00	16.60	2	658	0.30%
2020/06/03	1	16.20	7	16.21	16.30	-6	643	-0.93%
2020/06/02	1	16.00	0	0.00	16.00	1	631	0.16%
2020/06/01	2	15.90	0	0.00	15.95	2	632	0.32%
2020/05/27	3	15.85	0	0.00	15.90	3	636	0.47%
2020/05/21	1	15.85	6	15.90	15.90	-5	633	-0.79%
2020/05/20	1	15.70	0	0.00	15.70	1	630	0.16%
2020/05/18	0	0.00	5	15.62	15.60	-5	626	-0.80%
2020/05/15	1	15.20	0	0.00	15.25	1	621	0.16%
2020/05/13	23	15.30	0	0.00	15.30	23	613	3.75%
2020/05/12	66	15.59	0	0.00	15.55	66	601	10.98%
2020/05/11	12	15.83	2	15.90	15.75	10	588	1.70%
2020/05/08	1	15.75	0	0.00	15.70	1	576	0.17%
2020/05/07	0	0.00	1	15.75	15.80	-1	582	-0.17%
2020/05/06	3	15.80	2	16.00	15.80	1	584	0.17%
2020/05/05	7	15.70	0	0.00	15.75	7	571	1.22%
2020/05/04	0	0.00	5	15.77	15.70	-5	571	-0.87%
2020/04/30	1	15.90	0	0.00	16.10	1	571	0.18%
2020/04/27	5	15.25	0	0.00	15.25	5	576	0.87%
2020/04/17	5	15.20	0	0.00	15.25	5	529	0.94%
2020/04/16	5	15.00	0	0.00	15.20	5	522	0.96%
2020/04/14	1	14.95	0	0.00	15.10	1	509	0.20%
2020/04/13	3	14.80	0	0.00	14.90	3	503	0.60%
2020/04/10	1	14.85	0	0.00	14.95	1	500	0.20%
2020/04/01	1	13.65	0	0.00	13.70	1	479	0.21%
2020/03/30	15	13.37	0	0.00	13.50	15	464	3.23%
2020/03/19	0	0.00	4	12.80	12.30	-4	456	-0.88%
2020/03/13	11	13.78	7	13.75	13.70	4	410	0.97%
2020/03/09	1	15.60	0	0.00	15.50	1	368	0.27%
2020/03/06	62	15.87	0	0.00	15.85	62	360	17.21%
2020/03/03	2	15.50	0	0.00	15.50	2	354	0.56%
2020/03/02	8	15.46	2	15.50	15.40	6	354	1.69%
2020/02/27	12	15.96	5	16.10	15.90	7	344	2.03%
2020/02/24	5	16.30	0	0.00	16.25	5	345	1.45%
2020/02/20	7	16.56	0	0.00	16.50	7	345	2.03%
2020/02/19	1	16.55	0	0.00	16.55	1	347	0.29%
2020/02/13	2	16.80	0	0.00	16.65	2	348	0.57%
2020/02/12	3	16.60	0	0.00	16.65	3	357	0.84%
2020/02/10	0	0.00	10	16.25	16.55	-10	375	-2.66%
2020/02/06	1	16.05	0	0.00	16.40	1	370	0.27%
2020/02/04	0	0.00	1	15.90	15.90	-1	376	-0.27%
2020/02/03	8	15.63	0	0.00	15.80	8	379	2.11%
2020/01/31	7	16.69	6	16.65	16.65	1	361	0.28%
2020/01/30	16	17.06	4	17.08	16.75	12	354	3.38%
2020/01/17	5	17.80	0	0.00	17.80	5	341	1.46%
2020/01/16	0	0.00	1	17.85	17.85	-1	343	-0.29%
2020/01/14	3	17.82	0	0.00	17.80	3	346	0.87%
2020/01/10	0	0.00	1	17.75	17.85	-1	359	-0.28%
2020/01/08	0	0.00	2	17.65	17.70	-2	364	-0.55%
2020/01/07	5	17.75	0	0.00	17.75	5	364	1.37%
2020/01/06	0	0.00	1	17.70	17.75	-1	371	-0.27%
2019/12/31	1	17.75	0	0.00	17.75	1	376	0.27%
2019/12/23	1	17.75	0	0.00	17.80	1	435	0.23%
2019/12/18	0	0.00	1	18.00	18.05	-1	447	-0.22%
2019/12/17	0	0.00	1	17.95	17.85	-1	462	-0.22%
2019/12/13	1	17.80	0	0.00	17.75	1	470	0.21%
2019/12/12	1	17.85	0	0.00	17.85	1	472	0.21%
2019/12/11	1	17.85	0	0.00	17.85	1	483	0.21%
2019/12/10	0	0.00	1	17.85	17.90	-1	486	-0.21%
2019/12/09	3	17.90	0	0.00	17.95	3	490	0.61%
2019/12/06	1	18.05	0	0.00	18.00	1	491	0.20%
2019/11/27	0	0.00	1	18.30	18.25	-1	566	-0.18%
2019/11/26	0	0.00	2	18.18	18.15	-2	591	-0.34%
2019/11/25	1	17.95	1	17.95	18.00	0	593	0.00%
2019/11/22	0	0.00	1	17.90	17.90	-1	596	-0.17%
2019/11/21	1	17.80	0	0.00	17.80	1	602	0.17%
2019/11/20	1	17.95	2	17.95	17.90	-1	602	-0.17%
2019/11/18	2	17.98	0	0.00	17.95	2	636	0.31%
2019/11/15	3	18.10	2	18.20	18.05	1	652	0.15%
2019/11/14	0	0.00	2	18.10	18.15	-2	668	-0.30%
2019/11/12	1	17.75	0	0.00	17.85	1	690	0.14%
2019/11/11	4	17.69	0	0.00	17.75	4	703	0.57%
2019/11/08	2	18.00	0	0.00	18.00	2	721	0.28%
2019/11/07	2	18.10	0	0.00	18.05	2	728	0.27%
2019/11/06	0	0.00	2	18.35	18.30	-2	729	-0.27%
2019/11/04	2	18.20	0	0.00	18.25	2	750	0.27%
2019/10/31	2	18.50	0	0.00	18.45	2	785	0.25%
2019/10/30	2	18.65	2	18.75	18.75	0	785	0.00%
2019/10/25	0	0.00	1	18.95	18.80	-1	842	-0.12%
2019/10/23	1	18.80	0	0.00	18.75	1	908	0.11%
2019/10/22	0	0.00	2	18.80	18.85	-2	945	-0.21%
2019/10/21	3	18.70	0	0.00	18.75	3	986	0.30%
2019/10/18	1	18.90	0	0.00	18.55	1	1,050	0.10%
2019/10/14	0	0.00	4	19.10	19.10	-4	1,257	-0.32%
2019/10/09	2	18.80	1	18.85	18.80	1	1,268	0.08%
2019/10/08	2	18.95	0	0.00	18.95	2	1,285	0.16%
2019/10/07	0	0.00	2	19.00	19.15	-2	1,302	-0.15%
2019/10/03	2	18.75	2	18.90	18.90	0	1,316	0.00%
2019/10/02	2	18.90	0	0.00	18.80	2	1,328	0.15%
2019/09/27	6	19.31	0	0.00	19.10	6	1,361	0.44%
2019/09/26	2	19.50	0	0.00	19.45	2	1,358	0.15%
2019/09/25	0	0.00	3	19.63	19.75	-3	1,362	-0.22%
2019/09/23	3	19.52	0	0.00	19.40	3	1,387	0.22%
2019/09/20	3	19.78	0	0.00	19.65	3	1,447	0.21%
2019/09/18	3	20.40	0	0.00	20.50	3	1,451	0.21%
2019/09/16	0	0.00	1	20.20	20.35	-1	1,459	-0.07%
2019/09/12	1	19.90	0	0.00	20.00	1	1,455	0.07%
2019/09/11	2	19.90	0	0.00	19.95	2	1,457	0.14%
2019/09/06	1	20.50	0	0.00	20.20	1	1,465	0.07%
2019/09/05	0	0.00	5	20.85	20.75	-5	1,460	-0.34%
2019/09/04	1	20.95	1	20.95	20.95	0	1,457	0.00%
2019/09/02	1	20.80	0	0.00	20.75	1	1,447	0.07%
2019/08/29	0	0.00	1	19.75	20.35	-1	1,441	-0.07%
2019/08/28	0	0.00	2	19.50	19.45	-2	1,419	-0.14%
2019/08/27	1	19.30	0	0.00	19.20	1	1,433	0.07%
2019/08/26	1	19.35	0	0.00	19.25	1	1,441	0.07%
2019/08/23	0	0.00	1	19.70	19.60	-1	1,452	-0.07%
2019/08/22	6	19.58	0	0.00	19.45	6	1,452	0.41%
2019/08/20	1	21.00	0	0.00	21.00	1	1,429	0.07%
2019/08/16	0	0.00	1	20.70	20.85	-1	1,416	-0.07%
2019/08/15	1	20.50	0	0.00	20.30	1	1,412	0.07%
2019/08/13	4	20.80	6	20.77	20.55	-2	1,431	-0.14%
2019/08/06	5	20.72	9	20.95	21.10	-4	1,417	-0.28%
2019/08/05	0	0.00	12	21.93	21.45	-12	1,409	-0.85%
2019/08/02	2	22.10	1	22.15	22.15	1	1,398	0.07%
2019/08/01	3	22.20	3	22.35	22.50	0	1,406	0.00%
2019/07/30	0	0.00	2	22.20	22.30	-2	1,470	-0.14%
2019/07/29	3	22.63	0	0.00	22.70	3	1,494	0.20%
2019/07/26	6	22.55	1	22.70	22.35	5	1,515	0.33%
2019/07/25	4	22.75	0	0.00	22.70	4	1,514	0.26%
2019/07/23	5	23.57	0	0.00	23.75	5	1,536	0.33%
2019/07/22	9	23.68	6	23.78	23.70	3	1,505	0.20%
2019/07/19	6	22.82	6	22.56	22.95	0	1,445	0.00%
2019/07/18	22	22.25	33	22.32	21.95	-11	1,396	-0.79%
2019/07/17	11	21.88	0	0.00	22.00	11	1,277	0.86%
2019/07/16	1	21.40	0	0.00	21.50	1	1,257	0.08%
2019/07/15	0	0.00	1	21.15	21.25	-1	1,254	-0.08%
2019/07/09	0	0.00	3	20.70	20.80	-3	1,228	-0.24%
2019/07/08	0	0.00	4	20.68	20.60	-4	1,222	-0.33%
2019/07/05	6	20.67	2	20.65	20.75	4	1,210	0.33%
2019/07/04	1	20.25	6	20.30	20.40	-5	1,175	-0.43%
2019/07/03	0	0.00	1	20.10	20.10	-1	1,163	-0.09%
2019/07/02	0	0.00	5	20.01	20.05	-5	1,158	-0.43%
2019/07/01	0	0.00	11	19.70	19.75	-11	1,149	-0.96%
2019/06/28	1	19.55	0	0.00	19.55	1	1,142	0.09%
2019/06/27	6	20.20	5	19.95	19.95	1	1,127	0.09%
2019/06/26	0	0.00	5	19.85	20.00	-5	1,078	-0.46%
2019/06/21	0	0.00	1	19.70	19.60	-1	1,071	-0.09%
2019/06/20	2	19.50	1	19.55	19.50	1	1,061	0.09%
2019/06/19	2	19.40	1	19.40	19.40	1	1,061	0.09%
2019/06/18	0	0.00	1	19.25	19.20	-1	1,059	-0.09%
2019/06/17	0	0.00	1	19.25	19.20	-1	1,062	-0.09%
2019/06/14	3	19.13	0	0.00	19.10	3	1,062	0.28%
2019/06/11	1	19.35	0	0.00	19.35	1	1,055	0.09%
2019/06/05	1	19.50	0	0.00	19.40	1	1,033	0.10%
2019/06/04	0	0.00	11	19.44	19.45	-11	1,031	-1.07%
2019/05/30	0	0.00	5	19.87	19.85	-5	1,007	-0.50%
2019/05/27	3	19.55	0	0.00	19.55	3	996	0.30%
2019/05/24	0	0.00	5	19.55	19.55	-5	996	-0.50%
2019/05/21	27	19.46	20	19.53	19.50	7	994	0.70%
2019/05/17	0	0.00	2	18.85	18.95	-2	966	-0.21%
2019/05/16	1	18.95	0	0.00	18.90	1	965	0.10%
2019/05/15	0	0.00	1	18.70	18.85	-1	962	-0.10%
2019/05/14	10	18.55	0	0.00	18.60	10	954	1.05%
2019/05/10	11	18.62	0	0.00	18.45	11	954	1.15%
2019/05/09	0	0.00	2	18.55	18.60	-2	945	-0.21%
2019/05/07	8	19.53	1	19.30	19.25	7	932	0.75%
2019/05/06	4	19.54	4	19.30	19.30	0	869	0.00%
2019/05/03	12	19.85	2	19.90	19.75	10	838	1.19%
2019/05/02	5	19.55	5	19.53	19.55	0	807	0.00%
2019/04/30	3	18.95	2	19.40	19.45	1	793	0.13%
2019/04/29	2	18.55	1	18.45	19.20	1	745	0.13%
2019/04/26	1	18.30	0	0.00	18.40	1	720	0.14%
2019/04/25	1	18.50	0	0.00	18.50	1	723	0.14%
2019/04/18	1	18.40	0	0.00	18.35	1	747	0.13%
2019/04/15	0	0.00	3	18.27	18.30	-3	724	-0.41%
2019/04/12	12	18.10	0	0.00	18.00	12	734	1.63%
2019/04/10	1	18.15	8	18.15	18.20	-7	735	-0.95%
2019/04/09	8	18.25	0	0.00	18.25	8	723	1.11%
2019/04/08	0	0.00	3	18.23	18.25	-3	725	-0.41%
2019/04/03	1	18.10	0	0.00	18.10	1	726	0.14%
2019/04/02	1	18.10	0	0.00	18.05	1	736	0.14%
2019/04/01	3	18.23	0	0.00	18.05	3	739	0.41%
2019/03/29	2	18.30	0	0.00	18.20	2	739	0.27%
2019/03/28	0	0.00	2	18.15	18.35	-2	727	-0.27%
2019/03/27	0	0.00	17	17.75	17.85	-17	714	-2.38%
2019/03/25	1	17.75	0	0.00	17.75	1	775	0.13%
2019/03/22	1	17.90	45	17.90	17.90	-44	833	-5.28%
2019/02/20	4	17.98	0	0.00	17.95	4	1,238	0.32%
2019/02/15	1	17.65	0	0.00	17.65	1	1,404	0.07%
2019/02/13	0	0.00	2	17.65	17.75	-2	1,427	-0.14%
2019/02/11	4	17.35	0	0.00	17.35	4	1,499	0.27%
2019/01/25	1	17.65	0	0.00	17.65	1	1,591	0.06%
2019/01/24	4	17.69	0	0.00	17.70	4	1,613	0.25%
2019/01/23	3	17.65	0	0.00	17.60	3	1,623	0.18%
2019/01/22	3	17.82	0	0.00	17.80	3	1,640	0.18%
2019/01/16	2	18.00	0	0.00	18.00	2	1,853	0.11%
2019/01/14	15	18.13	0	0.00	18.05	15	1,940	0.77%
2019/01/07	5	18.40	0	0.00	18.55	5	2,906	0.17%
2019/01/04	0	0.00	10	18.25	18.30	-10	2,985	-0.34%
2019/01/03	5	18.80	0	0.00	18.65	5	3,053	0.16%
2019/01/02	1	19.00	0	0.00	18.80	1	3,131	0.03%
2018/12/21	1	19.70	0	0.00	19.60	1	3,596	0.03%
2018/12/19	5	20.25	13	20.23	20.15	-8	3,719	-0.22%
2018/12/18	0	0.00	15	20.46	20.45	-15	3,742	-0.40%
2018/12/17	15	20.23	12	20.25	20.35	3	3,707	0.08%
2018/12/13	0	0.00	2	19.60	19.60	-2	3,658	-0.05%
2018/12/12	0	0.00	2	19.60	19.65	-2	3,677	-0.05%
2018/12/10	1	19.65	0	0.00	19.50	1	3,676	0.03%
2018/12/07	0	0.00	1	19.65	19.80	-1	3,677	-0.03%
2018/12/06	2	19.45	0	0.00	19.35	2	3,691	0.05%
2018/12/05	0	0.00	1	19.25	19.45	-1	3,689	-0.03%
2018/12/04	4	20.03	18	20.00	19.75	-14	3,693	-0.38%
2018/11/30	1	19.80	0	0.00	19.80	1	3,647	0.03%
2018/11/29	22	19.88	7	19.67	19.70	15	3,649	0.41%
2018/11/28	3	19.77	6	19.90	19.75	-3	3,633	-0.08%
2018/11/27	0	0.00	1	18.95	19.00	-1	3,563	-0.03%
2018/11/26	2	18.90	0	0.00	18.95	2	3,552	0.06%
2018/11/23	7	18.44	0	0.00	18.35	7	3,517	0.20%
2018/11/22	9	18.95	1	19.00	18.70	8	3,498	0.23%
2018/11/21	7	18.91	4	18.85	19.10	3	3,509	0.09%
2018/11/20	5	19.10	0	0.00	19.10	5	3,529	0.14%
2018/11/19	5	19.30	5	19.36	19.45	0	3,557	0.00%
2018/11/16	22	19.00	86	19.11	19.35	-64	3,673	-1.74%
2018/11/15	90	18.61	21	18.94	18.60	69	3,628	1.90%
2018/11/14	1	18.30	1	18.25	18.35	0	3,574	0.00%
2018/11/12	2	18.15	2	18.20	18.20	0	3,555	0.00%
2018/11/09	13	18.29	1	18.00	18.05	12	3,556	0.34%
2018/11/07	10	19.60	15	19.37	19.40	-5	3,534	-0.14%
2018/11/06	5	19.60	0	0.00	19.30	5	3,567	0.14%
2018/11/05	10	20.15	0	0.00	19.65	10	3,562	0.28%
2018/11/02	16	19.28	16	19.66	19.60	0	3,536	0.00%
2018/11/01	0	0.00	4	19.95	19.90	-4	3,488	-0.11%
2018/10/31	14	20.39	1	20.25	20.30	13	3,496	0.37%
2018/10/30	2	20.38	9	20.31	20.30	-7	3,537	-0.20%
2018/10/29	1	20.00	12	20.23	20.45	-11	3,537	-0.31%
2018/10/26	17	20.33	5	20.25	20.10	12	3,525	0.34%
2018/10/25	1	20.20	20	20.49	20.70	-19	3,489	-0.54%
2018/10/24	8	21.64	22	21.52	21.30	-14	3,446	-0.41%
2018/10/23	2	22.58	17	22.39	22.40	-15	3,474	-0.43%
2018/10/22	5	22.45	5	22.40	22.30	0	3,481	0.00%
2018/10/19	27	23.04	2	22.95	22.45	25	3,512	0.71%
2018/10/18	25	23.07	20	23.16	23.20	5	3,458	0.14%
2018/10/17	10	22.83	103	22.89	22.70	-93	3,434	-2.71%	大賣/
2018/10/16	18	23.01	16	22.50	22.65	2	3,311	0.06%
2018/10/15	13	22.63	23	22.64	23.00	-10	3,053	-0.33%
2018/10/12	14	20.71	1	20.80	20.95	13	2,696	0.48%
2018/10/11	11	20.27	15	20.55	20.45	-4	2,621	-0.15%
2018/10/09	3	20.98	36	20.78	21.30	-33	2,591	-1.27%
2018/10/08	8	20.78	0	0.00	21.05	8	2,512	0.32%
2018/10/05	2	19.50	28	20.40	20.00	-26	2,423	-1.07%
2018/10/04	13	20.90	7	21.00	21.15	6	2,366	0.25%
2018/10/03	1	20.60	2	20.73	21.00	-1	2,309	-0.04%
2018/10/02	7	20.20	1	20.40	20.35	6	2,188	0.27%
2018/10/01	1	20.15	20	20.05	20.20	-19	2,141	-0.89%
2018/09/28	2	20.20	17	19.81	19.80	-15	2,085	-0.72%
2018/09/27	21	19.74	13	19.82	19.95	8	2,015	0.40%
2018/09/26	52	19.24	37	19.29	19.20	15	1,915	0.78%
2018/09/25	2	19.10	0	0.00	19.20	2	1,870	0.11%
2018/09/21	10	18.55	0	0.00	18.55	10	1,830	0.55%
2018/09/18	20	18.35	0	0.00	18.10	20	1,802	1.11%
2018/09/17	0	0.00	21	17.90	17.90	-21	1,772	-1.18%
2018/09/14	22	17.78	0	0.00	17.75	22	1,775	1.24%
2018/09/13	28	17.82	28	17.92	17.90	0	1,766	0.00%
2018/09/12	2	17.80	2	17.95	18.10	0	1,754	0.00%
2018/09/11	52	17.71	2	17.75	17.75	50	1,735	2.88%
2018/09/10	10	17.95	5	17.65	17.50	5	1,734	0.29%
2018/08/29	0	0.00	1	18.65	18.65	-1	1,710	-0.06%
2018/08/28	0	0.00	2	18.83	18.85	-2	1,702	-0.12%
2018/08/27	0	0.00	1	19.65	19.65	-1	1,668	-0.06%
2018/08/24	1	19.50	4	19.40	19.40	-3	1,635	-0.18%
2018/08/23	29	20.80	25	20.26	20.15	4	1,591	0.25%
2018/08/22	1	19.70	0	0.00	20.45	1	1,449	0.07%
2018/08/21	1	19.25	0	0.00	19.45	1	1,380	0.07%
2018/08/20	0	0.00	2	19.40	19.30	-2	1,370	-0.15%
2018/08/17	3	19.50	0	0.00	19.65	3	1,359	0.22%
2018/08/16	2	19.35	2	19.50	19.50	0	1,352	0.00%
2018/08/15	2	19.60	9	19.56	19.60	-7	1,330	-0.53%
2018/08/13	0	0.00	5	18.85	18.30	-5	1,265	-0.39%
2018/08/10	1	19.95	2	19.78	19.70	-1	1,220	-0.08%
2018/08/09	1	19.80	0	0.00	19.85	1	1,210	0.08%
2018/08/08	3	19.75	0	0.00	19.90	3	1,217	0.25%
2018/08/07	1	19.70	0	0.00	19.90	1	1,204	0.08%
2018/08/06	1	20.30	3	20.32	20.25	-2	1,172	-0.17%
2018/08/03	0	0.00	9	19.43	19.90	-9	1,114	-0.81%
2018/08/02	2	19.00	5	19.10	19.20	-3	1,105	-0.27%
2018/07/31	0	0.00	0.3	19.30	19.30	-0.3	1,060	-0.03%
2018/07/30	7	20.12	5	19.68	19.60	2	1,032	0.19%
2018/07/26	12	19.20	12	19.45	19.50	0	884	-0.01%
2018/07/25	12	18.92	11	18.58	18.45	1	855	0.12%
2018/07/24	5	18.69	2	18.63	18.75	3	843	0.36%
2018/07/23	0	0.00	1	17.40	17.40	-1	731	-0.14%
2018/07/18	5	17.57	5	17.45	17.45	0	780	0.00%
2018/07/17	0	0.00	4.1	17.44	17.50	-4.1	775	-0.53%
2018/07/16	0	0.00	1	16.70	16.70	-1	724	-0.14%
2018/07/13	0	0.00	1	16.50	16.50	-1	722	-0.14%
2018/07/12	1	16.40	1	16.50	16.50	0	720	0.00%
2018/07/11	2	16.48	0	0.00	16.50	2	723	0.28%
2018/07/06	0	0.00	1	16.90	16.70	-1	738	-0.14%
2018/07/05	0	0.00	2	16.78	16.80	-2	748	-0.27%
2018/07/03	1	16.65	0	0.00	16.60	1	752	0.13%
2018/06/29	0	0.00	1	16.60	16.75	-1	757	-0.13%
2018/06/28	3	16.40	1	16.50	16.35	2	771	0.26%
2018/06/27	1	16.50	1	16.60	16.55	0	773	0.00%
2018/06/25	1	16.65	2	16.80	16.75	-1	771	-0.13%
2018/06/22	2	16.65	0.1	16.65	16.65	1.9	769	0.25%
2018/06/21	1	16.75	0	0.00	16.75	1	774	0.13%
2018/06/20	3	16.83	1	16.90	16.85	2	777	0.26%
2018/06/15	2	17.40	1	17.55	17.30	1	769	0.13%
2018/06/14	1	17.45	0	0.00	17.40	1	768	0.13%
2018/06/12	0	0.00	1	17.50	17.50	-1	759	-0.13%
2018/06/11	0	0.00	20	17.90	17.70	-20	771	-2.59%
2018/06/08	20	17.45	3	17.43	17.35	17	738	2.30%
2018/06/06	0	0.00	1	17.10	17.05	-1	712	-0.14%
2018/06/04	2	17.03	0	0.00	17.00	2	707	0.28%
2018/06/01	10	17.00	18	16.92	16.95	-8	702	-1.14%
2018/05/31	3	16.60	4	16.74	16.85	-1	696	-0.14%
2018/05/30	102	16.38	1	16.40	16.55	101	695	14.52%	大買/鉅額交易
2018/05/25	1	16.70	5	16.65	16.65	-4	696	-0.57%
2018/05/24	1	16.70	1	16.85	16.80	0	693	0.00%
2018/05/23	1	16.80	0	0.00	16.75	1	695	0.14%
2018/05/22	0	0.00	4	16.99	16.85	-4	697	-0.57%
2018/05/21	0	0.00	2	16.80	16.85	-2	695	-0.29%
2018/05/18	0	0.00	2	16.65	16.70	-2	700	-0.29%
2018/05/17	2	16.55	0	0.00	16.55	2	710	0.28%
2018/05/16	10	16.63	2	16.75	16.60	8	704	1.14%
2018/05/15	10	16.94	3	17.05	16.80	7	697	1.00%
2018/05/14	4	16.85	1	16.95	16.90	3	729	0.41%
2018/05/11	12	17.27	6	17.15	17.15	6	728	0.82%
2018/05/10	1	17.30	3	17.15	17.30	-2	720	-0.28%
2018/05/09	0	0.00	1	16.85	16.90	-1	700	-0.14%
2018/05/08	1	16.70	6	16.64	16.65	-5	698	-0.72%
2018/05/07	3	16.92	3	16.88	16.75	0	698	0.00%
2018/05/04	5	17.12	6	17.03	16.95	-1	692	-0.14%
2018/05/03	4	16.74	2	16.80	16.85	2	688	0.29%
2018/05/02	11	17.42	24	17.40	17.05	-13	679	-1.91%
2018/04/30	10	16.65	6	16.94	17.00	4	611	0.65%
2018/04/27	1	16.35	0	0.00	16.35	1	581	0.17%
2018/04/26	10	16.75	5	16.90	16.60	5	583	0.86%
2018/04/25	1	16.35	10	16.35	16.35	-9	556	-1.62%
2018/04/24	6	16.54	1	16.75	16.35	5	556	0.90%
2018/04/19	0	0.00	1	15.95	15.90	-1	524	-0.19%
2018/04/18	1	15.75	1	15.95	15.75	0	530	0.00%
2018/04/17	1	15.75	0	0.00	15.75	1	536	0.19%
2018/04/13	1	16.30	2	16.33	16.20	-1	554	-0.18%
2018/04/02	0	0.00	1	15.85	15.90	-1	579	-0.17%
2018/03/31	0	0.00	3	15.52	15.70	-3	582	-0.52%
2018/03/29	2	15.03	0	0.00	15.00	2	571	0.35%
2018/03/26	1	15.05	1	15.20	15.05	0	627	0.00%
2018/03/23	1	15.25	0	0.00	15.15	1	624	0.16%
2018/03/22	1	15.55	0	0.00	15.50	1	630	0.16%
2018/03/21	1	15.75	0	0.00	15.80	1	636	0.16%
2018/03/19	1	15.90	1	16.05	16.05	0	653	0.00%
2018/03/15	1	16.10	1	16.05	16.10	0	681	0.00%
2018/03/14	0	0.00	1	15.75	15.75	-1	679	-0.15%
2018/03/13	1	15.60	0	0.00	15.60	1	692	0.14%
2018/03/12	0	0.00	2	15.73	15.70	-2	732	-0.27%
2018/03/09	2	15.50	2	15.60	15.50	0	775	0.00%
2018/03/08	2	15.40	1	15.45	15.50	1	880	0.11%
2018/03/07	0	0.00	1	15.60	15.50	-1	1,060	-0.09%
2018/03/05	2	15.45	1	15.50	15.40	1	1,175	0.09%
2018/03/02	1	15.65	0	0.00	15.60	1	1,176	0.08%
2018/03/01	1	15.60	2	15.83	15.75	-1	1,184	-0.08%
2018/02/27	2	15.83	1	15.75	15.70	1	1,186	0.08%
2018/02/23	1	15.60	1	15.45	15.45	0	1,188	0.00%
2018/02/22	1	15.30	0	0.00	15.35	1	1,187	0.08%
2018/02/21	1	15.00	1	15.10	15.10	0	1,190	0.00%
2018/02/08	10	14.90	0	0.00	14.90	10	1,173	0.85%
2018/02/06	6	14.73	0	0.00	14.70	6	1,184	0.51%
2018/02/02	1	16.45	0	0.00	16.30	1	1,154	0.09%
2018/01/19	15	16.55	0	0.00	16.55	15	1,143	1.31%