毅嘉 (2402)-國泰-敦南券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
33.30
漲跌
▼0.20
漲幅
-0.60%
成交量
2,908張
產業
上市電子零組件類股
322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

毅嘉 (2402)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
2024/05/03	37.5	33.67	42.2	33.72	33.30	-4.7	4,889	-0.10%
2024/05/02	104.5	33.78	66.3	33.60	33.50	38.3	4,872	0.79%	大買/
2024/04/30	39	33.14	35.9	33.19	33.20	3.1	4,852	0.06%
2024/04/29	12.2	32.47	12.1	32.46	32.40	0.1	4,831	0.00%
2024/04/26	11.8	32.22	8.6	32.15	32.10	3.2	4,827	0.07%
2024/04/25	23	32.24	24	32.33	32.10	-1	4,830	-0.02%
2024/04/24	43.5	32.21	78.1	32.16	32.10	-34.7	4,832	-0.72%
2024/04/23	57.8	31.98	41.8	32.07	31.90	16	4,825	0.33%
2024/04/22	94.2	32.14	111.1	32.26	31.85	-16.8	4,827	-0.35%	大賣/
2024/04/19	60.5	33.12	57.1	33.27	32.90	3.4	4,760	0.07%
2024/04/18	21.1	33.87	47.6	33.84	33.80	-26.5	4,644	-0.57%
2024/04/17	103	33.92	14.4	33.86	33.70	88.7	4,647	1.91%	大買/
2024/04/16	177.8	33.94	84.4	34.01	33.90	93.4	4,692	1.99%	大買/
2024/04/15	36.3	35.10	19.1	35.11	34.85	17.3	4,585	0.38%
2024/04/12	27.1	35.16	38.1	35.18	35.05	-10.9	4,552	-0.24%
2024/04/11	51.3	34.95	36.2	34.92	34.80	15.1	4,591	0.33%
2024/04/10	58.9	35.31	45.1	35.18	35.00	13.8	4,600	0.30%
2024/04/09	323.7	36.25	202.9	36.54	35.45	120.8	4,557	2.65%	大買/大賣/鉅額交易
2024/04/08	154.4	36.17	195.5	36.33	36.35	-41	4,245	-0.97%	大買/大賣/
2024/04/03	127.9	35.91	159.3	35.94	35.65	-31.3	4,116	-0.76%	大買/大賣/
2024/04/02	203.8	35.70	226.4	35.91	35.60	-22.6	4,039	-0.56%	大買/大賣/
2024/04/01	213.2	35.92	306.8	36.03	35.95	-93.6	3,891	-2.40%	大買/大賣/
2024/03/29	90	34.81	196.9	34.90	35.15	-106.9	4,142	-2.58%	大賣/鉅額交易
2024/03/28	79.3	34.65	123.9	34.47	34.95	-44.7	4,241	-1.05%	大賣/
2024/03/27	19.7	33.32	34.3	33.35	33.60	-14.7	4,325	-0.34%
2024/03/26	58.1	33.83	117.5	33.58	33.40	-59.3	4,336	-1.37%	大賣/
2024/03/25	38.8	34.24	46	34.18	34.20	-7.2	4,338	-0.17%
2024/03/22	48.1	33.97	56.2	34.06	34.10	-8.2	4,448	-0.18%
2024/03/21	41.2	33.83	39.3	33.93	33.90	1.8	4,570	0.04%
2024/03/20	51.4	33.48	71.3	33.71	33.90	-19.9	4,734	-0.42%
2024/03/19	31.3	33.40	29.1	33.58	33.30	2.2	5,103	0.04%
2024/03/18	28.5	33.36	74.2	33.45	33.45	-45.7	5,337	-0.86%
2024/03/15	14.1	33.39	29	33.40	33.30	-14.9	6,059	-0.25%
2024/03/14	31.1	33.55	23.1	33.58	33.50	8	6,620	0.12%
2024/03/13	48.8	34.10	40	33.94	33.80	8.8	6,707	0.13%
2024/03/12	46	34.44	76.2	34.52	34.50	-30.1	6,883	-0.44%
2024/03/11	18.7	33.72	13.6	33.79	33.70	5.1	7,008	0.07%
2024/03/08	161.7	33.55	84.7	33.77	33.70	77	7,041	1.09%	大買/
2024/03/07	55.7	34.45	34.2	34.33	34.25	21.5	7,065	0.30%
2024/03/06	48.7	35.07	48.1	35.12	34.85	0.6	7,354	0.01%
2024/03/05	164.4	35.17	97.2	35.23	35.10	67.2	7,446	0.90%	大買/
2024/03/04	92.1	35.38	135.4	35.47	35.40	-43.3	7,491	-0.58%	大賣/
2024/03/01	46.4	34.43	68.1	34.26	34.10	-21.8	7,620	-0.29%
2024/02/29	56	34.85	21	34.76	34.65	34.9	7,631	0.46%
2024/02/27	249	35.54	216	35.75	35.10	33	7,625	0.43%	大買/大賣/
2024/02/26	42.6	35.10	56.6	35.21	35.45	-14	7,508	-0.19%
2024/02/23	62.9	34.93	29.3	34.94	34.60	33.6	7,567	0.44%
2024/02/22	114.6	35.59	95.2	35.70	35.30	19.4	7,786	0.25%	大買/
2024/02/21	77	35.47	51.3	35.61	35.10	25.7	8,184	0.31%
2024/02/20	87.8	35.78	43.1	35.54	35.30	44.7	8,822	0.51%
2024/02/19	102.9	35.96	95.6	36.10	35.65	7.3	9,151	0.08%	大買/
2024/02/16	43.5	35.38	85.4	35.45	35.80	-41.9	9,285	-0.45%
2024/02/15	27.1	34.39	62.3	34.58	34.50	-35.2	9,842	-0.36%
2024/02/05	45.5	34.18	52.1	34.09	34.00	-6.6	10,386	-0.06%
2024/02/02	105	34.64	168.2	34.35	34.40	-63.2	10,466	-0.60%	大買/大賣/
2024/02/01	30.3	34.04	19	33.97	33.75	11.3	10,374	0.11%
2024/01/31	13.3	33.95	74.3	34.01	34.00	-61	10,404	-0.59%
2024/01/30	134.5	34.93	32.1	34.47	34.30	102.3	10,438	0.98%	大買/鉅額交易
2024/01/29	66.5	34.46	90.5	34.23	34.60	-23.9	10,443	-0.23%
2024/01/26	26.5	33.57	11	33.70	33.45	15.5	10,454	0.15%
2024/01/25	36.2	34.12	25	34.37	33.85	11.2	10,509	0.11%
2024/01/24	16.2	34.43	24.3	34.46	34.20	-8	10,554	-0.08%
2024/01/23	10.2	34.16	24.4	34.21	34.25	-14.2	10,619	-0.13%
2024/01/22	25.2	33.98	17.6	33.91	34.05	7.6	10,641	0.07%
2024/01/19	17.3	33.50	46.8	33.40	33.60	-29.5	10,699	-0.28%
2024/01/18	37.6	33.17	47.6	33.09	32.85	-10	10,777	-0.09%
2024/01/17	16.7	33.73	5.3	33.76	33.20	11.5	10,847	0.11%
2024/01/16	34.3	34.08	53.1	34.09	33.95	-18.8	10,913	-0.17%
2024/01/15	41.4	33.74	56.7	33.85	33.95	-15.3	11,261	-0.14%
2024/01/12	13.2	33.80	23.3	33.81	33.55	-10.1	11,335	-0.09%
2024/01/11	22.1	34.22	28.6	34.11	33.90	-6.5	11,418	-0.06%
2024/01/10	55.3	33.74	145.2	33.62	34.00	-89.9	11,567	-0.78%	大賣/
2024/01/09	189.3	34.61	161.5	34.39	34.20	27.8	11,610	0.24%	大買/大賣/
2024/01/08	28.8	35.19	31.2	35.13	35.05	-2.4	11,579	-0.02%
2024/01/05	18.3	35.56	36.2	35.71	35.45	-17.9	11,684	-0.15%
2024/01/04	24.9	35.57	35.9	35.64	35.30	-11	11,679	-0.09%
2024/01/03	37.1	35.48	28.2	35.46	35.35	9	11,787	0.08%
2024/01/02	37.7	35.74	39	35.72	35.70	-1.3	11,826	-0.01%
2023/12/29	38.5	35.81	31.1	35.78	35.70	7.4	11,860	0.06%
2023/12/28	38.2	35.95	36.1	35.93	35.70	2.1	11,911	0.02%
2023/12/27	179.8	36.08	137.6	36.02	35.95	42.2	12,140	0.35%	大買/大賣/
2023/12/26	295.2	36.81	267.6	36.90	36.30	27.6	12,336	0.22%	大買/大賣/
2023/12/25	193.5	36.45	252.3	36.51	36.25	-58.8	12,057	-0.49%	大買/大賣/
2023/12/22	181	35.70	237.7	35.96	35.70	-56.8	11,921	-0.48%	大買/大賣/
2023/12/21	47.8	34.80	63.1	34.78	34.75	-15.3	11,818	-0.13%
2023/12/20	47.3	35.31	35.8	35.34	35.20	11.5	11,894	0.10%
2023/12/19	168	35.51	172.6	35.38	35.05	-4.7	11,985	-0.04%	大買/大賣/
2023/12/18	88.3	36.65	100.6	36.79	36.40	-12.3	11,987	-0.10%
2023/12/15	233.4	36.98	129.3	36.82	36.60	104.1	12,010	0.87%	大買/大賣/鉅額交易
2023/12/14	390.8	37.20	392.7	37.30	37.40	-1.9	12,048	-0.02%	大買/大賣/
2023/12/13	308.3	36.71	252.5	36.59	36.20	55.8	11,857	0.47%	大買/大賣/
2023/12/12	858.2	37.59	620.9	37.78	37.25	237.3	11,840	2.00%	大買/大賣/鉅額交易
2023/12/11	388.6	37.26	569.2	37.24	36.80	-180.6	11,383	-1.59%	大買/大賣/鉅額交易
2023/12/08	121.7	36.08	98.4	36.11	35.85	23.3	11,044	0.21%	大買/
2023/12/07	177.6	36.50	163	36.39	35.70	14.5	11,208	0.13%	大買/大賣/
2023/12/06	111.7	36.00	254.9	36.00	36.25	-143.1	11,327	-1.26%	大買/大賣/鉅額交易
2023/12/05	83.2	35.02	100	34.94	34.85	-16.8	11,773	-0.14%
2023/12/04	269.1	35.65	141.4	35.66	35.30	127.8	12,046	1.06%	大買/大賣/鉅額交易
2023/12/01	414.2	36.52	472.8	36.52	36.45	-58.6	12,302	-0.48%	大買/大賣/
2023/11/30	102.9	35.67	59.3	35.63	35.85	43.6	12,638	0.35%	大買/
2023/11/29	180.4	36.09	109.7	36.03	35.60	70.7	14,290	0.50%	大買/大賣/
2023/11/28	264.4	35.84	235.5	35.75	36.10	28.9	16,522	0.17%	大買/大賣/
2023/11/27	43.7	34.95	120.8	34.85	34.55	-77.1	18,845	-0.41%	大賣/
2023/11/24	35.7	35.47	91.4	35.39	35.40	-55.7	19,804	-0.28%
2023/11/22	124.5	36.24	114.1	36.25	36.15	10.3	20,293	0.05%	大買/大賣/
2023/11/21	384.8	36.47	335.9	36.35	36.35	48.9	20,368	0.24%	大買/大賣/
2023/11/20	580.5	36.54	609.8	36.62	36.60	-29.3	20,319	-0.14%	大買/大賣/
2023/11/17	782.1	35.92	811.1	36.01	36.00	-29	20,059	-0.14%	大買/大賣/
2023/11/16	489.4	34.87	505.4	34.94	34.70	-16.1	19,517	-0.08%	大買/大賣/
2023/11/15	435.2	34.76	335.7	34.35	33.95	99.5	19,319	0.52%	大買/大賣/
2023/11/14	1,030.9	34.45	788.6	34.54	34.50	242.3	19,673	1.23%	大買/大賣/鉅額交易
2023/11/13	372.7	34.82	446	35.01	35.45	-73.2	19,395	-0.38%	大買/大賣/
2023/11/10	89.8	32.41	106.9	32.26	32.50	-17.1	19,237	-0.09%	大賣/
2023/11/09	46.8	32.58	23.2	32.55	32.40	23.6	19,308	0.12%
2023/11/08	65	32.95	42.2	33.03	32.75	22.8	19,454	0.12%
2023/11/07	41.9	32.91	31.3	32.95	32.95	10.6	19,741	0.05%
2023/11/06	56	33.27	61.5	33.26	33.25	-5.5	20,021	-0.03%
2023/11/03	84	33.28	84.6	33.13	32.80	-0.6	20,326	0.00%
2023/11/02	136.1	32.91	199.4	32.84	32.85	-63.3	20,519	-0.31%	大買/大賣/
2023/11/01	44.5	32.60	57.1	32.60	32.55	-12.6	20,707	-0.06%
2023/10/31	149.6	33.39	200.5	32.98	32.60	-51	20,984	-0.24%	大買/大賣/
2023/10/30	60.6	33.97	66	33.94	34.00	-5.4	21,817	-0.02%
2023/10/27	93.2	34.05	244.9	33.82	33.85	-151.7	22,135	-0.69%	大賣/鉅額交易
2023/10/26	134.6	34.42	108.2	34.39	34.00	26.4	22,498	0.12%	大買/大賣/
2023/10/25	133.8	35.71	104.5	35.61	35.40	29.3	22,754	0.13%	大買/大賣/
2023/10/24	157.8	35.30	149	35.32	35.50	8.8	22,794	0.04%	大買/大賣/
2023/10/23	639.8	35.72	529.4	35.56	34.95	110.4	22,825	0.48%	大買/大賣/鉅額交易
2023/10/20	93.4	34.26	126.4	34.31	34.55	-33	22,581	-0.15%	大賣/
2023/10/19	117.6	34.99	144.9	34.97	34.95	-27.3	22,606	-0.12%	大買/大賣/
2023/10/18	113.4	35.13	137.3	35.10	35.15	-23.9	22,640	-0.11%	大買/大賣/
2023/10/17	158.4	36.26	136.9	36.22	35.95	21.4	22,734	0.09%	大買/大賣/
2023/10/16	70.3	36.69	83.4	36.61	36.45	-13.1	22,783	-0.06%
2023/10/13	167.5	37.65	163.1	37.32	37.10	4.4	23,006	0.02%	大買/大賣/
2023/10/12	95.6	37.85	70.5	37.83	37.90	25.2	23,212	0.11%
2023/10/11	200.2	37.84	262.5	38.12	37.40	-62.3	23,273	-0.27%	大買/大賣/
2023/10/06	209.7	38.93	118	38.87	38.50	91.7	23,294	0.39%	大買/大賣/
2023/10/05	109.5	39.56	110.5	39.41	39.20	-1	23,358	0.00%	大買/大賣/
2023/10/04	176.1	39.36	215	39.28	39.20	-38.9	23,520	-0.17%	大買/大賣/
2023/10/03	503.7	40.89	308.2	40.59	39.95	195.5	23,585	0.83%	大買/大賣/鉅額交易
2023/10/02	500.1	41.34	531.5	41.47	41.10	-31.4	23,642	-0.13%	大買/大賣/
2023/09/28	292.9	40.42	283.5	40.33	40.25	9.4	23,908	0.04%	大買/大賣/
2023/09/27	140.9	39.22	136.1	39.26	39.60	4.8	25,294	0.02%	大買/大賣/
2023/09/26	257.4	39.79	262.3	39.38	39.10	-4.9	25,951	-0.02%	大買/大賣/
2023/09/25	227.6	39.96	229.5	39.87	40.10	-2	26,339	-0.01%	大買/大賣/
2023/09/22	250.5	38.96	200.7	38.92	39.05	49.8	26,473	0.19%	大買/大賣/
2023/09/21	209.1	38.68	259.8	38.88	38.70	-50.7	26,444	-0.19%	大買/大賣/
2023/09/20	221.2	39.83	179.7	39.84	39.40	41.5	26,393	0.16%	大買/大賣/
2023/09/19	241.1	40.78	257.8	40.69	40.25	-16.7	26,360	-0.06%	大買/大賣/
2023/09/18	402	41.59	237.4	41.41	41.00	164.6	26,212	0.63%	大買/大賣/鉅額交易
2023/09/15	283	42.01	258.6	42.11	42.25	24.4	26,097	0.09%	大買/大賣/
2023/09/14	462.9	42.25	291.4	42.08	41.65	171.5	25,945	0.66%	大買/大賣/鉅額交易
2023/09/13	319.3	41.81	257.5	41.86	41.70	61.8	25,774	0.24%	大買/大賣/
2023/09/12	462.3	42.10	375.7	42.07	41.70	86.6	25,605	0.34%	大買/大賣/
2023/09/11	356.9	42.62	561.6	42.34	41.85	-204.7	25,420	-0.81%	大買/大賣/鉅額交易
2023/09/08	1,102.3	44.86	932.9	44.64	43.75	169.4	25,207	0.67%	大買/大賣/鉅額交易
2023/09/07	423.7	44.81	439.1	44.69	44.30	-15.4	24,701	-0.06%	大買/大賣/
2023/09/06	734.1	45.79	815.2	45.72	45.30	-81.1	24,540	-0.33%	大買/大賣/
2023/09/05	1,444.6	46.72	1,316.7	46.51	45.70	127.9	24,342	0.53%	大買/大賣/鉅額交易
2023/09/04	3,183.8	46.91	3,029.8	46.52	47.20	154	23,895	0.64%	大買/大賣/鉅額交易
2023/09/01	4,372.5	47.63	3,965.8	47.62	47.45	406.7	22,551	1.80%	大買/大賣/鉅額交易
2023/08/31	4,286.9	44.76	4,265.7	45.22	46.95	21.3	21,357	0.10%	大買/大賣/
2023/08/30	958.2	40.96	1,323.7	41.37	42.70	-365.5	19,004	-1.92%	大買/大賣/鉅額交易
2023/08/29	341.4	38.84	467.8	38.99	38.85	-126.4	18,203	-0.69%	大買/大賣/鉅額交易
2023/08/28	324.9	37.88	235.1	37.92	37.70	89.8	17,945	0.50%	大買/大賣/
2023/08/25	135.9	37.93	288.8	38.30	38.50	-152.9	17,853	-0.86%	大買/大賣/鉅額交易
2023/08/24	176.9	37.28	215.5	37.51	37.85	-38.6	17,823	-0.22%	大買/大賣/
2023/08/23	122	37.61	259.2	37.83	37.50	-137.2	17,765	-0.77%	大買/大賣/鉅額交易
2023/08/22	227.3	37.20	150.3	37.17	36.80	77.1	17,699	0.44%	大買/大賣/
2023/08/21	396.5	37.59	254.1	37.20	36.85	142.4	17,862	0.80%	大買/大賣/鉅額交易
2023/08/18	937.7	38.92	668.8	38.49	37.60	268.9	18,033	1.49%	大買/大賣/鉅額交易
2023/08/17	466.6	38.28	552.1	38.49	39.15	-85.5	17,727	-0.48%	大買/大賣/
2023/08/16	324.5	37.60	473.1	37.92	38.20	-148.6	17,444	-0.85%	大買/大賣/鉅額交易
2023/08/15	193.2	36.78	479.7	36.92	36.90	-286.5	17,176	-1.67%	大買/大賣/鉅額交易
2023/08/14	443.9	35.97	227.1	35.97	35.65	216.8	17,247	1.26%	大買/大賣/鉅額交易
2023/08/11	178	37.06	392	37.17	36.90	-214	17,764	-1.20%	大買/大賣/鉅額交易
2023/08/10	570	36.36	243.2	36.30	35.95	326.8	17,667	1.85%	大買/大賣/鉅額交易
2023/08/09	327.3	37.52	591.8	37.67	37.50	-264.4	17,490	-1.51%	大買/大賣/鉅額交易
2023/08/08	397.9	37.25	310.2	37.26	36.50	87.7	17,362	0.51%	大買/大賣/
2023/08/07	330.8	36.71	409.8	36.94	37.40	-78.9	17,270	-0.46%	大買/大賣/
2023/08/04	409.6	36.05	588.5	36.49	37.30	-178.9	17,126	-1.04%	大買/大賣/鉅額交易
2023/08/02	1,648.8	37.56	1,433.2	37.42	36.35	215.5	17,159	1.26%	大買/大賣/鉅額交易
2023/08/01	430.2	36.58	501.1	36.53	36.55	-71	16,528	-0.43%	大買/大賣/
2023/07/31	689.5	36.54	529.3	36.19	35.35	160.3	16,231	0.99%	大買/大賣/鉅額交易
2023/07/28	558.9	36.16	635.2	36.09	36.70	-76.2	15,898	-0.48%	大買/大賣/
2023/07/27	145.9	35.22	214.2	35.28	35.25	-68.3	15,663	-0.44%	大買/大賣/
2023/07/26	214.9	34.78	135.2	34.83	34.20	79.7	15,724	0.51%	大買/大賣/
2023/07/25	151.8	35.13	210.3	35.32	35.10	-58.5	16,067	-0.36%	大買/大賣/
2023/07/24	145.5	34.32	116.2	34.43	34.55	29.3	16,068	0.18%	大買/大賣/
2023/07/21	171.6	34.89	156.5	34.90	35.05	15.1	16,015	0.09%	大買/大賣/
2023/07/20	372	34.85	361.6	34.91	35.40	10.4	16,035	0.06%	大買/大賣/
2023/07/19	276	33.75	237.9	33.62	33.05	38.1	15,884	0.24%	大買/大賣/
2023/07/18	468.9	35.21	410.5	35.14	34.25	58.4	15,900	0.37%	大買/大賣/
2023/07/17	458.6	35.53	266.2	35.50	35.35	192.4	15,865	1.21%	大買/大賣/鉅額交易
2023/07/14	130.4	34.70	95.5	34.67	34.85	34.9	15,878	0.22%	大買/
2023/07/13	149	34.79	124.4	34.89	34.10	24.6	15,907	0.15%	大買/大賣/
2023/07/12	199.9	34.89	252.6	34.71	34.50	-52.7	15,963	-0.33%	大買/大賣/
2023/07/11	504.7	35.42	405.5	35.11	35.00	99.2	16,501	0.60%	大買/大賣/
2023/07/10	217.3	35.18	185.4	35.21	35.00	31.9	16,893	0.19%	大買/大賣/
2023/07/07	452.3	35.14	690.6	35.04	35.05	-238.3	16,944	-1.41%	大買/大賣/鉅額交易
2023/07/06	850.3	36.62	750.2	36.32	35.75	100.1	16,811	0.60%	大買/大賣/
2023/07/05	2,081.4	37.08	1,861.2	37.02	37.45	220.2	16,687	1.32%	大買/大賣/鉅額交易
2023/07/04	723	35.64	1,000.7	35.96	36.75	-277.6	15,281	-1.82%	大買/大賣/鉅額交易
2023/07/03	782.8	33.81	682.8	33.58	33.45	99.9	14,893	0.67%	大買/大賣/
2023/06/30	404.6	32.17	406.8	32.32	32.70	-2.2	14,563	-0.02%	大買/大賣/
2023/06/29	71.3	31.23	150.1	31.30	31.65	-78.8	14,446	-0.55%	大賣/
2023/06/28	137.3	31.03	204	31.09	30.65	-66.7	14,547	-0.46%	大買/大賣/
2023/06/27	114.4	30.62	126.5	30.73	30.55	-12.1	14,836	-0.08%	大買/大賣/
2023/06/26	168.4	31.08	99.8	31.01	31.00	68.6	15,116	0.45%	大買/
2023/06/21	149.7	31.57	130.6	31.66	31.65	19.1	16,214	0.12%	大買/大賣/
2023/06/20	150.6	31.23	173.3	31.27	31.50	-22.7	18,262	-0.12%	大買/大賣/
2023/06/19	135.9	31.33	101.6	31.40	31.20	34.3	19,040	0.18%	大買/大賣/
2023/06/16	116.3	31.25	135.6	31.16	31.05	-19.3	19,681	-0.10%	大買/大賣/
2023/06/15	72.1	30.96	107.4	31.12	31.35	-35.3	19,785	-0.18%	大賣/
2023/06/14	189.7	31.24	200.2	31.03	31.00	-10.4	19,886	-0.05%	大買/大賣/
2023/06/13	155.8	31.15	161.2	31.11	30.95	-5.5	20,017	-0.03%	大買/大賣/
2023/06/12	277.1	31.36	124.2	31.23	30.85	152.9	20,322	0.75%	大買/大賣/鉅額交易
2023/06/09	188.5	31.10	322.5	31.30	31.60	-134	20,295	-0.66%	大買/大賣/鉅額交易
2023/06/08	300.9	31.23	325.5	31.22	31.05	-24.6	20,356	-0.12%	大買/大賣/
2023/06/07	647.4	31.55	594.4	31.46	31.15	53	20,440	0.26%	大買/大賣/
2023/06/06	1,592.8	32.95	917.7	32.88	31.95	675.1	20,090	3.36%	大買/大賣/鉅額交易
2023/06/05	148	34.47	129.1	35.39	35.50	18.9	18,963	0.10%	大買/大賣/
2023/06/02	48	31.15	217.4	31.75	32.30	-169.4	18,786	-0.90%	大賣/鉅額交易
2023/06/01	124.2	29.13	115.6	29.17	29.40	8.7	18,659	0.05%	大買/大賣/
2023/05/31	124.2	29.06	156.2	29.07	28.90	-32	18,575	-0.17%	大買/大賣/
2023/05/30	172.3	28.85	312.1	28.80	28.85	-139.8	18,482	-0.76%	大買/大賣/鉅額交易
2023/05/29	109.7	28.34	147.4	28.58	28.70	-37.7	18,362	-0.21%	大買/大賣/
2023/05/26	212.4	27.83	230.2	27.76	27.65	-17.8	18,216	-0.10%	大買/大賣/
2023/05/25	452.6	28.63	253.4	28.53	28.20	199.2	18,100	1.10%	大買/大賣/鉅額交易
2023/05/24	406.8	29.34	480.3	29.37	29.45	-73.5	17,831	-0.41%	大買/大賣/
2023/05/23	124.9	28.75	372.9	28.79	28.95	-248	17,510	-1.42%	大買/大賣/鉅額交易
2023/05/22	94.5	27.74	152.7	27.84	28.15	-58.2	17,279	-0.34%	大賣/
2023/05/19	294.5	27.43	159.6	27.45	27.20	135	17,177	0.79%	大買/大賣/鉅額交易
2023/05/18	290.6	27.75	174.5	27.77	27.50	116.1	17,031	0.68%	大買/大賣/鉅額交易
2023/05/17	995.1	28.94	783	28.84	27.95	212.1	16,818	1.26%	大買/大賣/鉅額交易
2023/05/16	372.3	29.14	351	29.01	28.65	21.2	16,128	0.13%	大買/大賣/
2023/05/15	197.2	28.70	165.8	28.61	28.25	31.4	15,914	0.20%	大買/大賣/
2023/05/12	110.4	28.49	216.7	28.53	28.90	-106.3	15,819	-0.67%	大買/大賣/鉅額交易
2023/05/11	178.7	27.85	141.4	27.74	27.60	37.2	15,633	0.24%	大買/大賣/
2023/05/10	83.2	28.51	90.3	28.50	28.70	-7.2	15,490	-0.05%
2023/05/09	601	28.97	465.2	28.82	28.30	135.8	15,422	0.88%	大買/大賣/鉅額交易
2023/05/08	252.4	28.82	419.6	28.69	29.05	-167.2	15,075	-1.11%	大買/大賣/鉅額交易
2023/05/05	63.1	27.47	82	27.61	27.55	-18.9	14,817	-0.13%
2023/05/04	117.8	27.34	52	27.35	27.30	65.8	14,790	0.44%	大買/
2023/05/03	130.9	27.63	119.5	27.78	27.80	11.5	14,691	0.08%	大買/大賣/
2023/05/02	291.1	28.34	182.4	28.33	27.90	108.6	14,583	0.74%	大買/大賣/鉅額交易
2023/04/28	479.9	28.95	403.9	28.74	28.35	76	14,402	0.53%	大買/大賣/
2023/04/27	79.5	27.85	117	27.89	28.35	-37.5	13,940	-0.27%	大賣/
2023/04/26	74.6	27.25	84.6	27.39	27.45	-10	13,822	-0.07%
2023/04/25	131.8	27.77	144.5	27.76	27.50	-12.8	13,773	-0.09%	大買/大賣/
2023/04/24	88.4	27.99	82.4	28.03	28.20	6.1	13,620	0.04%
2023/04/21	178.2	27.32	146.9	27.37	27.15	31.3	13,523	0.23%	大買/大賣/
2023/04/20	359.1	29.12	244.5	28.81	28.05	114.5	13,359	0.86%	大買/大賣/鉅額交易
2023/04/19	254.4	28.83	372.8	28.75	29.15	-118.4	13,065	-0.91%	大買/大賣/鉅額交易
2023/04/18	122.9	27.77	105	27.79	27.55	17.9	12,729	0.14%	大買/大賣/
2023/04/17	284	27.82	200.5	27.81	27.80	83.6	12,594	0.66%	大買/大賣/
2023/04/14	728.5	29.60	681.9	29.38	28.45	46.5	12,356	0.38%	大買/大賣/
2023/04/13	397.7	28.68	399.9	28.53	28.45	-2.2	11,708	-0.02%	大買/大賣/
2023/04/12	122.3	27.63	154.5	27.65	27.90	-32.2	11,113	-0.29%	大買/大賣/
2023/04/11	230.2	27.14	143.5	27.14	27.30	86.7	10,935	0.79%	大買/大賣/
2023/04/10	349.2	27.72	340.4	27.74	27.60	8.9	10,778	0.08%	大買/大賣/
2023/04/07	224.6	26.75	206.1	26.77	26.75	18.5	10,380	0.18%	大買/大賣/
2023/04/06	375	27.27	347.1	27.25	27.25	27.8	10,281	0.27%	大買/大賣/
2023/03/31	206.7	26.73	106.6	26.65	26.65	100.2	9,952	1.01%	大買/大賣/
2023/03/30	52.5	26.53	59.6	26.62	26.80	-7.1	9,795	-0.07%
2023/03/29	168.5	26.51	177.5	26.53	26.35	-9	9,680	-0.09%	大買/大賣/
2023/03/28	326.3	26.39	342.4	26.36	26.30	-16	9,525	-0.17%	大買/大賣/
2023/03/27	487.1	27.71	508.8	27.56	27.35	-21.8	9,203	-0.24%	大買/大賣/
2023/03/24	1,932	28.03	1,903	28.05	28.00	29	8,878	0.33%	大買/大賣/
2023/03/23	3,358.9	27.42	3,002.3	27.48	27.55	356.6	7,866	4.53%	大買/大賣/鉅額交易
2023/03/22	895.4	25.62	867.6	26.21	26.75	27.8	5,732	0.48%	大買/大賣/
2023/03/21	491.4	23.47	600.2	23.71	24.35	-108.8	4,907	-2.22%	大買/大賣/鉅額交易
2023/03/20	83.4	21.80	60.5	21.75	22.15	22.9	4,181	0.55%
2023/03/17	129.1	21.62	121.1	21.52	21.55	8	4,058	0.20%	大買/大賣/
2023/03/16	213.3	21.74	230.8	21.64	21.70	-17.5	3,922	-0.45%	大買/大賣/
2023/03/15	164	21.80	220.4	21.92	21.90	-56.4	3,765	-1.50%	大買/大賣/
2023/03/14	141.5	20.61	111.2	20.67	20.70	30.4	3,442	0.88%	大買/大賣/
2023/03/13	241.4	20.60	353.7	20.61	20.50	-112.3	3,491	-3.22%	大買/大賣/鉅額交易
2023/03/10	328.4	20.95	202.1	20.95	21.00	126.3	3,717	3.40%	大買/大賣/鉅額交易
2023/03/09	58	20.13	70	20.12	20.15	-12	3,635	-0.33%
2023/03/08	46	19.80	19	19.82	19.85	27	3,570	0.76%
2023/03/07	67.2	19.84	29	19.87	19.80	38.2	3,585	1.07%
2023/03/06	70.1	19.82	74.8	19.75	19.80	-4.7	3,550	-0.13%
2023/03/03	5	19.25	66	19.33	19.25	-61	3,533	-1.73%
2023/03/02	71.5	19.07	56	19.09	19.00	15.5	3,546	0.44%
2023/03/01	44	19.43	42.4	19.40	19.45	1.6	3,520	0.04%
2023/02/24	7.4	19.02	8.2	19.09	19.10	-0.8	3,526	-0.02%
2023/02/23	21	19.04	16	19.08	19.05	5	3,634	0.14%
2023/02/22	14.2	18.76	16.1	18.82	18.85	-1.9	3,662	-0.05%
2023/02/21	14.1	19.26	9	19.27	19.20	5.1	3,674	0.14%
2023/02/20	12.1	19.22	53.3	19.23	19.25	-41.2	3,722	-1.11%
2023/02/17	8.1	18.93	9	18.91	18.90	-0.9	3,718	-0.02%
2023/02/16	9.7	18.91	20	18.92	19.00	-10.3	3,760	-0.27%
2023/02/15	87	18.96	76.1	18.89	18.70	10.9	3,843	0.28%
2023/02/14	21.2	18.84	6	18.85	18.80	15.2	3,817	0.40%
2023/02/13	1.1	18.74	9.2	18.82	18.85	-8.1	3,896	-0.21%
2023/02/10	20.1	18.57	24	18.76	18.60	-3.9	4,006	-0.10%
2023/02/09	5.1	18.53	10	18.57	18.55	-4.9	4,083	-0.12%
2023/02/08	39.9	18.91	44.2	18.75	18.75	-4.3	4,262	-0.10%
2023/02/07	26.1	18.91	40	18.96	18.85	-13.9	4,447	-0.31%
2023/02/06	16	18.82	17.5	18.77	18.70	-1.5	4,726	-0.03%
2023/02/03	63.2	18.72	71.1	18.66	18.50	-7.9	4,902	-0.16%
2023/02/02	11.1	18.47	39.1	18.43	18.50	-28	4,906	-0.57%
2023/02/01	37.2	18.08	33.1	18.00	18.00	4	4,901	0.08%
2023/01/31	5	17.91	7	17.95	18.00	-2	4,956	-0.04%
2023/01/30	9.1	17.80	16	17.81	17.80	-7	5,019	-0.14%
2023/01/17	2.1	17.50	1	17.45	17.50	1.1	5,054	0.02%
2023/01/16	52.1	17.48	39	17.41	17.35	13.1	5,167	0.25%
2023/01/13	48.5	17.80	45.1	17.76	17.60	3.4	5,213	0.07%
2023/01/12	5.1	17.79	10.3	17.93	17.60	-5.2	5,392	-0.10%
2023/01/11	44.2	17.67	39	17.58	17.60	5.2	5,446	0.10%
2023/01/10	19	17.66	3	17.73	17.65	16	5,491	0.29%
2023/01/09	23	17.73	4	17.80	17.75	19	5,558	0.34%
2023/01/06	11.8	17.74	2	17.78	17.70	9.8	5,606	0.17%
2023/01/05	7.1	18.02	1	18.25	17.75	6.1	5,658	0.11%
2023/01/04	8	18.00	3	18.10	17.95	5	5,685	0.09%
2023/01/03	18.5	17.75	12	17.87	17.90	6.5	5,710	0.11%
2022/12/30	31.1	18.40	3	18.40	18.20	28.1	5,719	0.49%
2022/12/29	1	18.05	12.1	18.22	18.35	-11.1	5,747	-0.19%
2022/12/28	11	18.39	12	18.35	18.15	-1	5,802	-0.02%
2022/12/27	10.1	18.42	2.1	18.40	18.45	8	5,914	0.13%
2022/12/26	35	18.37	27.1	18.27	18.50	7.9	5,908	0.13%
2022/12/23	3.4	17.80	3.2	17.88	17.90	0.2	5,876	0.00%
2022/12/22	3	18.07	2.1	18.04	18.05	0.9	5,905	0.02%
2022/12/21	7.5	17.94	14.7	17.94	17.85	-7.2	5,918	-0.12%
2022/12/20	25.4	17.96	102.7	18.05	17.80	-77.3	5,933	-1.30%	大賣/
2022/12/19	47.7	18.42	34.1	18.42	18.30	13.6	5,925	0.23%
2022/12/16	99.3	19.01	15.5	19.04	18.90	83.8	5,886	1.42%
2022/12/15	50.1	19.51	106	19.51	19.55	-55.9	5,836	-0.96%	大賣/
2022/12/14	7	19.02	11.2	19.06	19.05	-4.2	5,691	-0.07%
2022/12/13	39	19.25	46	19.15	18.90	-7	5,729	-0.12%
2022/12/12	14	18.93	43	18.98	19.05	-29	5,746	-0.50%
2022/12/09	84.3	19.15	85.4	19.07	19.05	-1.1	5,803	-0.02%
2022/12/08	30	19.13	61.1	19.13	19.40	-31.1	5,866	-0.53%
2022/12/07	67.2	19.09	64.3	19.14	19.10	2.9	6,200	0.05%
2022/12/06	96.6	19.27	52.1	19.21	19.05	44.6	6,314	0.71%
2022/12/05	136.5	19.46	191.8	19.36	19.20	-55.3	6,362	-0.87%	大買/大賣/
2022/12/02	521.5	19.85	392.1	19.87	19.85	129.3	6,552	1.97%	大買/大賣/鉅額交易
2022/12/01	125.9	18.99	162.7	18.79	19.05	-36.9	6,514	-0.57%	大買/大賣/
2022/11/30	38.1	18.04	10.1	18.09	18.05	28	6,424	0.44%
2022/11/29	17.1	17.66	27	17.97	18.10	-9.9	6,396	-0.15%
2022/11/28	4.2	17.87	6	18.05	17.85	-1.9	6,334	-0.03%
2022/11/25	22.1	18.18	82.2	18.26	18.10	-60.1	6,304	-0.95%
2022/11/24	65.2	17.74	101.1	17.69	17.95	-35.9	6,217	-0.58%	大賣/
2022/11/23	43.3	17.79	18.5	17.82	17.75	24.8	6,138	0.40%
2022/11/22	72.1	18.06	34.2	17.96	17.95	37.9	6,105	0.62%
2022/11/21	165.1	18.25	156.6	17.89	18.35	8.5	6,049	0.14%	大買/大賣/
2022/11/18	54.4	17.69	165.6	17.61	17.60	-111.2	5,927	-1.88%	大賣/鉅額交易
2022/11/17	67.1	18.00	58.4	17.85	17.95	8.7	5,887	0.15%
2022/11/16	72.6	17.84	87.2	18.02	17.75	-14.6	5,843	-0.25%
2022/11/15	35.3	18.33	15	18.32	18.30	20.3	5,767	0.35%
2022/11/14	143.2	18.56	84	18.55	18.45	59.1	5,722	1.03%	大買/
2022/11/11	123.6	18.85	88.1	18.81	18.55	35.5	5,684	0.62%	大買/
2022/11/10	44.6	18.79	24	18.85	18.75	20.6	5,613	0.37%
2022/11/09	101.2	19.04	51.5	19.08	19.00	49.8	5,579	0.89%	大買/
2022/11/08	97.5	18.94	149.6	18.98	19.00	-52.2	5,488	-0.95%	大賣/
2022/11/07	171.3	19.24	222.6	19.24	19.10	-51.3	5,360	-0.96%	大買/大賣/
2022/11/04	251.3	19.04	148.5	19.16	19.30	102.9	5,225	1.97%	大買/大賣/鉅額交易
2022/11/03	216	18.81	186.6	18.76	18.80	29.5	5,022	0.59%	大買/大賣/
2022/11/02	394.1	18.89	319.2	18.83	18.80	74.9	4,812	1.56%	大買/大賣/
2022/11/01	113.2	18.57	141.5	18.50	18.70	-28.3	4,474	-0.63%	大買/大賣/
2022/10/31	39	17.64	84	17.80	17.85	-45	4,282	-1.05%
2022/10/28	42.1	17.51	21.2	17.58	17.35	20.9	4,242	0.49%
2022/10/27	118	17.71	176	17.60	17.90	-58	4,207	-1.38%	大買/大賣/
2022/10/26	112.3	17.13	62.5	17.09	16.95	49.8	4,138	1.20%	大買/
2022/10/25	63.1	17.67	40	17.72	17.60	23.1	4,058	0.57%
2022/10/24	73	17.78	192.6	17.87	17.80	-119.6	4,007	-2.98%	大賣/鉅額交易
2022/10/21	99.1	17.19	41.3	17.25	17.00	57.8	3,889	1.49%
2022/10/20	231.5	17.78	202.1	17.95	17.50	29.5	3,828	0.77%	大買/大賣/
2022/10/19	93.3	17.87	79	17.49	17.45	14.3	3,618	0.40%
2022/10/18	71.2	17.93	62	17.96	17.70	9.2	3,549	0.26%
2022/10/17	77.6	17.94	43	18.03	18.20	34.6	3,478	0.99%
2022/10/14	17	17.72	79.2	17.67	18.00	-62.2	3,377	-1.84%
2022/10/13	68.1	17.03	17	16.80	16.75	51	3,314	1.54%
2022/10/12	11	17.88	29.1	17.99	18.15	-18.1	3,232	-0.56%
2022/10/11	23.1	17.49	13	17.50	17.60	10.1	3,191	0.32%
2022/10/07	3	17.93	20.1	17.96	17.95	-17	3,163	-0.54%
2022/10/06	6.1	17.88	22.1	17.89	17.95	-16	3,127	-0.51%
2022/10/05	44.1	17.86	74.2	18.02	17.65	-30.1	3,084	-0.98%
2022/10/04	196.3	18.02	157.4	17.93	17.95	38.9	3,012	1.29%	大買/大賣/
2022/10/03	1	16.70	35	16.88	17.00	-34	2,868	-1.19%
2022/09/30	23	16.39	11.1	16.55	16.70	11.9	2,856	0.42%
2022/09/29	33	16.98	40.8	16.83	16.80	-7.8	2,836	-0.28%
2022/09/28	16	16.50	14.1	16.62	16.40	1.9	2,791	0.07%
2022/09/27	29	16.61	37.1	16.55	16.95	-8.1	2,767	-0.29%
2022/09/26	28.2	16.46	42.6	16.39	16.20	-14.3	2,733	-0.52%
2022/09/23	38	17.13	81.2	16.98	17.00	-43.2	2,701	-1.60%
2022/09/22	73	17.12	15.1	17.11	17.35	58	2,681	2.16%
2022/09/21	21.5	16.95	74.1	16.85	16.85	-52.6	2,643	-1.99%
2022/09/20	72	17.27	47.2	17.22	17.25	24.8	2,612	0.95%
2022/09/19	33.5	17.07	38.1	16.94	16.80	-4.6	2,547	-0.18%
2022/09/16	126.2	17.64	116.4	17.41	17.30	9.8	2,490	0.39%	大買/大賣/
2022/09/15	165.9	18.13	175.3	17.96	17.85	-9.4	2,403	-0.39%	大買/大賣/
2022/09/14	571.9	18.39	528.5	18.40	18.20	43.4	2,290	1.90%	大買/大賣/
2022/09/13	153.4	18.07	246.9	18.05	17.95	-93.5	1,901	-4.92%	大買/大賣/
2022/09/12	317.9	17.90	378.1	18.05	17.85	-60.1	1,695	-3.55%	大買/大賣/
2022/09/08	1,004.2	17.87	872.1	17.87	18.00	132.1	1,559	8.47%	大買/大賣/鉅額交易
2022/09/07	837.6	17.17	892.6	17.07	17.90	-54.9	1,181	-4.65%	大買/大賣/
2022/09/06	113	16.52	200.4	16.52	16.75	-87.4	709	-12.31%	大買/大賣/
2022/09/05	1.3	15.36	8	15.43	15.25	-6.7	510	-1.32%
2022/09/02	9.1	15.41	1	15.45	15.45	8.1	508	1.59%
2022/09/01	7.2	15.40	0	15.40	15.40	7.1	507	1.41%
2022/08/31	12.2	15.40	15	15.43	15.45	-2.8	507	-0.55%
2022/08/30	13.1	15.48	0	0.00	15.40	13.1	504	2.59%
2022/08/29	10.3	15.31	1	15.30	15.30	9.3	506	1.84%
2022/08/26	21.5	15.72	12.1	15.72	15.70	9.5	502	1.88%
2022/08/25	8.2	15.80	2	15.88	15.80	6.2	495	1.26%
2022/08/24	11.2	15.81	28.1	15.85	15.90	-16.9	497	-3.39%
2022/08/23	2.6	15.66	2	15.63	15.60	0.6	484	0.12%
2022/08/22	2.1	15.73	3.1	15.82	15.70	-1	483	-0.22%
2022/08/19	14.1	15.71	1.2	15.75	15.80	12.9	478	2.69%
2022/08/18	28.7	15.53	5	15.77	15.70	23.7	472	5.01%
2022/08/17	143.2	15.56	19	15.57	15.60	124.2	454	27.33%	大買/鉅額交易
2022/08/16	0.2	15.09	10.1	15.15	15.05	-9.9	410	-2.40%
2022/08/15	11	15.00	12	14.99	15.10	-1	404	-0.24%
2022/08/12	12.1	14.97	11	14.95	14.95	1.1	394	0.27%
2022/08/11	1	14.80	0	0.00	14.95	1	384	0.26%
2022/08/10	9.4	14.79	1.2	14.80	14.85	8.1	380	2.14%
2022/08/09	0.2	14.76	0	0.00	14.70	0.2	378	0.06%
2022/08/08	4.5	14.71	11	14.68	14.70	-6.5	378	-1.71%
2022/08/05	6.2	15.08	10	14.82	14.80	-3.8	377	-1.01%
2022/08/04	8.2	14.55	2.1	14.64	14.60	6.1	368	1.64%
2022/08/03	0.2	14.32	1	14.20	14.20	-0.8	362	-0.22%
2022/08/02	2.9	14.24	1	14.30	14.20	1.9	363	0.52%
2022/08/01	2.3	14.41	0.6	14.49	14.35	1.7	366	0.48%
2022/07/29	16.7	14.51	10	14.45	14.40	6.7	366	1.82%
2022/07/28	6.3	14.79	0	0.00	14.90	6.3	362	1.74%
2022/07/27	8.2	14.75	1.6	14.69	14.75	6.6	354	1.85%
2022/07/26	2.9	14.68	0	14.90	14.70	2.9	348	0.82%
2022/07/25	0	14.75	0	0.00	14.75	0	348	0.01%
2022/07/22	5.5	14.71	0	0.00	14.70	5.5	348	1.57%
2022/07/21	1.4	14.68	0	14.80	14.75	1.4	356	0.38%
2022/07/20	2	14.83	0	0.00	14.65	2	361	0.56%
2022/07/19	2.6	14.69	0	0.00	14.80	2.6	362	0.73%
2022/07/18	3.7	14.70	10.8	14.70	14.70	-7.1	361	-1.96%
2022/07/15	0.6	14.37	2	14.35	14.45	-1.4	357	-0.40%
2022/07/14	3	14.27	1	14.35	14.25	2	355	0.57%
2022/07/13	1.1	14.31	0.1	14.30	14.20	1	367	0.27%
2022/07/12	7.1	14.02	0	0.00	13.90	7.1	371	1.90%
2022/07/11	15.8	14.16	0	0.00	14.25	15.8	374	4.20%
2022/07/08	2.9	14.31	1	14.35	14.20	1.9	376	0.52%
2022/07/07	4.9	14.09	1	14.20	14.15	3.9	372	1.05%
2022/07/06	5.2	14.15	0.1	14.25	13.95	5.1	371	1.38%
2022/07/05	6.8	14.23	0.8	14.44	14.20	6	375	1.60%
2022/07/04	5.2	14.29	2	14.15	14.15	3.2	374	0.86%
2022/07/01	17.9	14.36	4	14.42	13.90	14	396	3.53%
2022/06/30	6.1	14.68	0	0.00	14.65	6.1	385	1.58%
2022/06/29	0.7	14.96	0	0.00	14.80	0.7	382	0.18%
2022/06/28	0.2	15.21	0	0.00	15.10	0.2	383	0.04%
2022/06/24	0.1	15.31	0	0.00	15.10	0.1	384	0.04%
2022/06/23	0.4	14.94	0	0.00	14.85	0.4	379	0.09%
2022/06/22	7.1	15.07	0	0.00	14.75	7.1	380	1.86%
2022/06/21	0.4	14.93	3	15.04	15.10	-2.6	381	-0.69%
2022/06/20	12.6	14.78	0	0.00	14.65	12.6	382	3.31%
2022/06/17	1.7	15.17	5	15.15	15.20	-3.3	378	-0.88%
2022/06/16	14.1	15.39	5	15.30	15.30	9.1	379	2.41%
2022/06/15	0	16.00	0	0.00	15.55	0	380	0.01%
2022/06/14	0.2	15.51	0	0.00	15.50	0.2	381	0.06%
2022/06/13	1.1	15.76	0	0.00	15.50	1.1	381	0.28%
2022/06/10	0.1	15.98	0.1	16.00	16.00	0.1	382	0.01%
2022/06/09	0.1	15.90	0	0.00	16.00	0.1	384	0.02%
2022/06/08	2.2	15.76	1	15.80	15.80	1.2	383	0.31%
2022/06/07	10.3	15.70	3	15.70	15.75	7.2	387	1.87%
2022/06/06	1.5	15.74	10.2	15.80	15.80	-8.7	388	-2.23%
2022/06/02	1.1	15.76	0	0.00	15.70	1.1	397	0.28%
2022/06/01	11.1	15.79	2.1	15.70	15.70	9	406	2.22%
2022/05/31	1.2	15.52	2.1	15.58	15.60	-0.9	405	-0.23%
2022/05/30	4.2	15.59	1	15.55	15.50	3.2	406	0.79%
2022/05/27	0.1	15.56	0	0.00	15.45	0.1	406	0.03%
2022/05/26	0.3	15.51	0.1	15.55	15.40	0.2	409	0.04%
2022/05/25	0	15.52	0	0.00	15.50	0	413	0.01%
2022/05/24	0.3	15.52	1	15.55	15.35	-0.7	424	-0.17%
2022/05/23	3.3	15.48	6	15.45	15.50	-2.7	425	-0.64%
2022/05/20	3.7	15.37	3	15.35	15.40	0.7	429	0.16%
2022/05/19	1.4	15.09	0	0.00	15.30	1.4	439	0.31%
2022/05/18	0.1	15.28	1	15.30	15.35	-0.9	448	-0.20%
2022/05/17	0.1	15.15	10	15.15	15.15	-9.9	452	-2.18%
2022/05/16	2.3	15.04	3	14.98	14.95	-0.7	454	-0.15%
2022/05/13	0.1	14.97	1	14.85	14.85	-0.9	458	-0.20%
2022/05/12	13.3	14.86	0	0.00	14.65	13.3	466	2.86%
2022/05/11	1.3	15.03	0	0.00	15.10	1.3	480	0.27%
2022/05/10	2.8	15.15	5	15.05	15.15	-2.2	504	-0.44%
2022/05/09	10.8	15.26	0	0.00	15.15	10.8	506	2.13%
2022/05/06	0.2	15.54	0	0.00	15.50	0.2	503	0.04%
2022/05/05	1.1	15.66	0.1	15.81	15.65	1	506	0.19%
2022/05/04	1.4	15.75	0.6	15.76	15.60	0.7	515	0.14%
2022/05/03	0.1	15.60	0.1	15.55	15.75	0	521	-0.01%
2022/04/29	5.3	15.67	1.1	15.75	15.60	4.2	525	0.79%
2022/04/28	8	15.52	5	15.60	15.50	3	533	0.57%
2022/04/27	1.3	15.57	0	0.00	15.50	1.3	534	0.25%
2022/04/26	1.2	15.78	1	15.85	15.80	0.2	528	0.03%
2022/04/25	19.8	15.87	19	15.81	15.75	0.8	536	0.14%
2022/04/22	0.1	16.35	0.1	16.35	16.25	0	532	0.01%
2022/04/21	0	0.00	19.1	16.30	16.30	-19.1	545	-3.50%
2022/04/20	1	16.35	0	0.00	16.30	1	547	0.18%
2022/04/19	1	16.30	12	16.25	16.35	-11	553	-1.99%
2022/04/18	24.1	15.82	0	16.00	16.00	24	553	4.34%
2022/04/15	7.2	15.75	0	0.00	15.75	7.2	556	1.29%
2022/04/14	7	15.84	3	15.85	15.85	4	569	0.70%
2022/04/13	0.1	16.06	0	0.00	15.95	0.1	581	0.02%
2022/04/12	0	15.90	0	15.93	15.80	0	598	0.01%
2022/04/11	0.3	15.99	0	0.00	15.80	0.3	630	0.05%
2022/04/08	4	16.11	1.7	16.14	16.15	2.3	631	0.37%
2022/04/07	4.1	16.37	3	16.10	16.00	1.1	635	0.18%
2022/04/06	0.1	15.75	1	15.80	15.75	-0.9	718	-0.12%
2022/04/01	2.4	15.73	0.1	15.85	15.70	2.3	732	0.32%
2022/03/31	0.7	16.03	0	0.00	15.90	0.7	737	0.09%
2022/03/30	0.3	16.00	4	16.09	16.00	-3.7	749	-0.49%
2022/03/29	0.1	16.10	3	16.00	16.00	-2.9	752	-0.39%
2022/03/28	2.1	15.82	0	0.00	16.05	2.1	755	0.28%
2022/03/25	1.1	16.15	0	0.00	16.00	1.1	755	0.15%
2022/03/24	3.3	16.12	0	0.00	16.05	3.3	754	0.44%
2022/03/23	0	0.00	2	16.25	16.25	-2	756	-0.26%
2022/03/22	0	16.30	0	0.00	16.20	0	771	0.00%
2022/03/21	1.1	16.16	9	16.06	16.10	-7.9	777	-1.01%
2022/03/18	0	16.28	0	0.00	15.95	0	793	0.00%
2022/03/17	0	16.53	0	0.00	16.20	0	800	0.00%
2022/03/16	1.1	15.71	0	0.00	15.90	1.1	803	0.13%
2022/03/15	9.3	15.83	7	15.80	15.80	2.3	823	0.28%
2022/03/14	2	15.98	3	16.03	16.05	-1	828	-0.12%
2022/03/11	0.2	16.06	0	0.00	15.95	0.2	830	0.02%
2022/03/10	2	16.05	1	16.10	16.10	1	834	0.12%
2022/03/09	7.3	15.74	1	15.65	15.80	6.3	833	0.75%
2022/03/08	2.3	15.81	0	0.00	15.55	2.3	840	0.28%
2022/03/07	3.2	15.91	14	16.01	16.05	-10.8	836	-1.29%
2022/03/04	4.2	16.58	1	16.65	16.55	3.2	834	0.38%
2022/03/03	1.1	16.76	1	16.80	16.65	0.1	841	0.01%
2022/03/02	1.1	16.58	1	16.50	16.65	0.1	849	0.01%
2022/03/01	4	16.46	6	16.55	16.50	-2	851	-0.23%
2022/02/25	6.1	16.40	17	16.34	16.35	-10.9	851	-1.28%
2022/02/24	9.2	16.66	18	16.33	16.30	-8.8	853	-1.03%
2022/02/23	2	16.85	1	16.80	16.90	1	852	0.12%
2022/02/22	3	16.82	7	16.79	16.85	-4	863	-0.46%
2022/02/21	0	17.55	4.1	17.12	17.10	-4.1	886	-0.46%
2022/02/18	3	16.92	7.5	16.95	17.05	-4.5	908	-0.50%
2022/02/17	8	16.98	0	17.15	16.90	8	909	0.88%
2022/02/16	8.2	16.97	5	16.92	16.90	3.1	917	0.34%
2022/02/15	5	16.90	1	16.80	16.85	4	932	0.43%
2022/02/14	5.1	16.89	6.3	16.76	16.90	-1.2	932	-0.13%
2022/02/11	31.4	17.04	16	17.10	17.10	15.4	930	1.66%
2022/02/10	11.3	16.88	6	16.86	16.80	5.3	909	0.58%
2022/02/09	1	16.30	0	0.00	16.40	1	886	0.11%
2022/02/08	1	16.25	2	16.30	16.35	-1	887	-0.11%
2022/02/07	1.2	15.91	0	0.00	16.10	1.2	891	0.13%
2022/01/26	0.3	16.00	0	0.00	15.85	0.3	892	0.04%
2022/01/25	1	16.05	0	0.00	15.75	1	891	0.11%
2022/01/24	2	15.80	1	15.70	16.00	1	893	0.11%
2022/01/21	1.1	16.17	0	0.00	16.10	1.1	896	0.12%
2022/01/20	1	16.40	0	0.00	16.40	1	893	0.12%
2022/01/19	0	17.14	0	0.00	16.40	0	900	0.00%
2022/01/18	1.7	16.74	5	16.70	16.60	-3.3	903	-0.37%
2022/01/17	2.2	16.28	0	0.00	16.35	2.2	898	0.25%
2022/01/14	14.2	16.06	6	16.18	16.10	8.2	900	0.91%
2022/01/13	3.3	16.41	0	0.00	16.35	3.3	895	0.36%
2022/01/12	10.3	16.31	2	16.40	16.40	8.3	896	0.93%
2022/01/11	12.3	16.55	1	16.70	16.40	11.3	899	1.25%
2022/01/10	1	16.75	1	16.70	16.80	0	890	0.00%
2022/01/07	9.2	16.85	14	16.87	16.85	-4.8	883	-0.54%
2022/01/06	1.2	17.14	1.5	17.16	17.20	-0.3	870	-0.03%
2022/01/05	5	17.45	4.1	17.45	17.35	0.9	865	0.10%
2022/01/04	22.1	17.37	20.4	17.29	17.40	1.8	851	0.21%
2022/01/03	19	17.00	13	17.12	16.95	6	823	0.73%
2021/12/30	4.1	17.08	3	17.13	17.10	1.1	826	0.14%
2021/12/29	57.2	17.33	3	17.30	17.15	54.2	826	6.56%
2021/12/28	2.2	17.38	3	17.23	17.30	-0.8	731	-0.11%
2021/12/27	7.1	17.23	0.1	17.30	17.35	7	738	0.95%
2021/12/24	6.1	17.15	13.1	17.14	17.15	-7	742	-0.94%
2021/12/23	1	16.95	0.1	16.97	17.05	0.9	730	0.13%
2021/12/22	3	16.87	1	16.95	16.90	2	743	0.27%
2021/12/21	3.1	16.75	4	16.85	16.80	-1	742	-0.13%
2021/12/20	4	16.75	4	16.78	16.75	0	749	0.00%
2021/12/17	6.1	16.95	4	16.85	16.85	2.1	749	0.27%
2021/12/16	5	17.14	16	17.13	17.15	-11	744	-1.48%
2021/12/15	4.1	16.99	0	0.00	17.00	4.1	733	0.56%
2021/12/14	6.1	17.08	2	17.08	16.95	4.1	735	0.56%
2021/12/13	3.1	16.86	11.2	16.86	17.10	-8.1	723	-1.13%
2021/12/10	3	16.85	8	16.89	16.75	-5	719	-0.69%
2021/12/09	7.3	17.09	6	17.11	16.95	1.3	717	0.19%
2021/12/08	12	16.80	5	16.78	16.85	7	700	1.00%
2021/12/07	0	0.00	4	16.75	16.70	-4	695	-0.57%
2021/12/06	4.1	16.70	2	16.68	16.55	2.1	697	0.30%
2021/12/03	2.2	16.62	1	16.65	16.65	1.2	706	0.17%
2021/12/01	0	16.70	4	16.88	16.90	-4	717	-0.56%
2021/11/30	0	16.75	4	16.79	16.70	-4	715	-0.56%
2021/11/29	3	16.17	2	16.30	16.30	1	715	0.14%
2021/11/26	2	16.68	5	16.77	16.50	-3	710	-0.42%
2021/11/25	3	17.03	7	16.94	16.90	-4	705	-0.57%
2021/11/24	0	0.00	5	16.95	16.90	-5	704	-0.71%
2021/11/23	4	16.93	10	16.99	16.85	-6	708	-0.85%
2021/11/22	8.1	17.15	2.7	17.16	17.15	5.4	707	0.77%
2021/11/19	24	16.96	57.3	16.92	16.90	-33.3	708	-4.71%
2021/11/18	31	17.38	10	17.23	17.15	21	702	2.99%
2021/11/17	54	17.22	37.1	17.04	17.00	16.9	686	2.46%
2021/11/16	26.1	16.89	6	16.80	16.70	20.1	666	3.02%
2021/11/15	25	16.85	2	16.78	16.70	23	668	3.44%
2021/11/12	53	16.70	10	16.64	16.80	43	675	6.37%
2021/11/11	3	16.45	0	0.00	16.40	3	670	0.45%
2021/11/10	0	0.00	4	16.38	16.35	-4	680	-0.59%
2021/11/09	2.1	16.23	0	16.80	16.25	2.1	708	0.29%
2021/11/08	2	16.33	7.1	16.22	16.20	-5.1	709	-0.72%
2021/11/05	1	16.45	5	16.35	16.30	-4	731	-0.55%
2021/11/04	6	16.40	0.1	17.29	16.40	5.9	761	0.77%
2021/11/03	0.1	16.30	1	16.40	16.35	-0.9	796	-0.11%
2021/11/02	4.1	16.32	3	16.65	16.20	1.1	840	0.13%
2021/11/01	5	16.44	2.1	16.50	16.45	2.9	944	0.31%
2021/10/29	3.1	16.27	1.1	16.28	16.20	1.9	949	0.21%
2021/10/28	1	16.30	1	16.20	16.35	0	950	0.00%
2021/10/27	2	15.85	4	15.93	16.25	-2	957	-0.21%
2021/10/26	2	15.95	1.1	16.01	15.90	0.9	982	0.10%
2021/10/25	2	15.83	11	15.80	15.85	-9	1,001	-0.90%
2021/10/22	2	15.75	5	15.71	15.75	-3	1,063	-0.28%
2021/10/21	6	15.68	0	16.10	15.55	6	1,111	0.54%
2021/10/20	4.1	15.57	1	15.55	15.60	3.1	1,208	0.26%
2021/10/19	0	0.00	2.1	15.53	15.65	-2.1	1,246	-0.16%
2021/10/18	2	15.38	0.1	15.70	15.35	1.9	1,294	0.15%
2021/10/15	3.2	15.19	0	15.45	15.25	3.1	1,343	0.23%
2021/10/14	0.4	15.05	1.3	15.08	15.05	-0.8	1,373	-0.06%
2021/10/13	1.5	14.95	2	15.30	14.90	-0.5	1,402	-0.04%
2021/10/12	0.2	15.29	0	15.30	15.15	0.2	1,453	0.01%
2021/10/08	3	15.35	0	0.00	15.45	3	1,492	0.20%
2021/10/07	0	0.00	4	15.35	15.35	-4	1,555	-0.26%
2021/10/06	2.6	15.10	4	15.20	14.90	-1.4	1,700	-0.08%
2021/10/05	0.2	15.22	0	0.00	15.05	0.2	1,837	0.01%
2021/10/04	2.2	15.10	34	15.32	14.90	-31.8	1,898	-1.68%
2021/10/01	11.1	15.58	2	15.63	15.65	9.1	1,930	0.47%
2021/09/30	0.1	16.35	2	16.13	16.15	-1.9	1,959	-0.09%
2021/09/29	2	16.05	2	15.98	15.95	0	2,005	0.00%
2021/09/28	0.1	16.40	0.1	16.30	16.40	0.1	2,127	0.00%
2021/09/23	0	0.00	5	16.10	16.10	-5	2,220	-0.23%
2021/09/22	2	16.00	0	0.00	16.00	2	2,243	0.09%
2021/09/17	0	0.00	10.1	16.15	16.30	-10.1	2,271	-0.44%
2021/09/16	0.2	16.15	5	16.09	16.15	-4.8	2,315	-0.21%
2021/09/15	1	16.15	0	0.00	16.05	1	2,371	0.04%
2021/09/14	3	16.30	0	0.00	16.20	3	2,570	0.12%
2021/09/13	0.1	16.40	0	0.00	16.20	0.1	2,673	0.00%
2021/09/10	2	16.30	5	16.35	16.30	-3	2,761	-0.11%
2021/09/09	0	0.00	5	16.20	16.30	-5	2,799	-0.18%
2021/09/07	1	16.60	100	16.55	16.55	-99	2,816	-3.51%
2021/09/06	3	16.80	2.1	16.80	16.70	0.9	2,825	0.03%
2021/09/03	0	0.00	8	17.24	17.30	-8	2,820	-0.28%
2021/09/02	0.1	17.50	0	0.00	17.10	0.1	2,830	0.00%
2021/09/01	1	17.45	1	17.45	17.50	0	2,844	0.00%
2021/08/31	0	17.40	3	17.18	17.35	-3	2,848	-0.11%
2021/08/30	1	17.25	0.2	17.20	17.25	0.8	2,863	0.03%
2021/08/26	2.1	16.95	0	0.00	17.05	2.1	2,887	0.07%
2021/08/25	0.1	17.10	2	17.18	17.05	-2	2,905	-0.07%
2021/08/24	0.1	16.85	10.1	16.82	16.80	-10.1	2,915	-0.34%
2021/08/23	2.1	16.78	7.3	16.64	16.85	-5.2	2,924	-0.18%
2021/08/20	4	16.33	3	16.35	16.35	1	2,926	0.03%
2021/08/19	3.1	16.57	16	16.55	16.35	-13	2,936	-0.44%
2021/08/18	5.3	16.67	6	16.66	16.85	-0.7	2,938	-0.02%
2021/08/17	4.3	16.45	1.2	16.66	16.15	3.1	2,941	0.11%
2021/08/16	3	16.55	6	16.58	16.50	-3	2,939	-0.10%
2021/08/13	6.1	16.88	4.2	17.12	16.80	1.9	2,937	0.07%
2021/08/12	4	17.25	0.1	17.34	17.40	3.9	2,917	0.13%
2021/08/11	6.8	17.45	11	17.33	17.25	-4.2	2,930	-0.14%
2021/08/10	8.3	17.81	8	17.70	17.50	0.3	2,947	0.01%
2021/08/09	16	18.20	24	18.17	18.05	-8	2,958	-0.27%
2021/08/06	23	18.83	2	18.88	18.75	21	2,951	0.71%
2021/08/05	25	19.20	5.1	19.31	19.25	19.9	2,943	0.68%
2021/08/04	3.1	19.20	11.1	19.08	19.10	-7.9	2,909	-0.27%
2021/08/03	2.5	19.02	6	18.98	19.00	-3.5	2,956	-0.12%
2021/08/02	33.3	19.00	34.5	19.05	19.00	-1.2	2,978	-0.04%
2021/07/30	17.1	19.00	0	0.00	18.85	17.1	2,998	0.57%
2021/07/29	33.1	19.18	56.1	19.14	19.25	-23	3,002	-0.77%
2021/07/28	59.1	19.43	82.2	19.33	19.35	-23.1	3,018	-0.76%
2021/07/27	62.3	20.45	32.8	20.54	20.20	29.5	3,059	0.96%
2021/07/26	93.2	20.59	64.7	20.61	20.70	28.5	3,114	0.91%
2021/07/23	25.2	20.26	39.1	20.20	20.10	-13.9	3,404	-0.41%
2021/07/22	5	19.96	9	19.75	20.10	-4	3,434	-0.12%
2021/07/21	25.3	19.63	73.8	19.87	19.15	-48.5	3,477	-1.39%
2021/07/20	18	19.91	5.1	19.96	19.90	12.9	3,496	0.37%
2021/07/19	8	20.26	30	20.33	20.35	-22	3,555	-0.62%
2021/07/16	24.6	20.20	74	20.21	20.10	-49.4	3,887	-1.27%
2021/07/15	26.1	20.30	36	20.29	20.35	-9.9	3,961	-0.25%
2021/07/14	37.3	20.13	83.1	19.86	20.45	-45.8	4,053	-1.13%
2021/07/13	131.2	20.70	63.2	20.61	19.95	68	4,109	1.65%	大買/
2021/07/12	184.6	20.25	76.2	20.12	20.30	108.4	4,051	2.67%	大買/鉅額交易
2021/07/09	56	19.81	24	19.85	19.55	32	3,959	0.81%
2021/07/08	12.1	19.78	44.1	19.79	19.85	-32	3,978	-0.80%
2021/07/07	36.6	19.45	13	19.20	19.20	23.6	4,017	0.59%
2021/07/06	29.2	19.77	8.2	19.86	19.65	21	4,113	0.51%
2021/07/05	28.1	19.91	23.1	19.82	19.95	5	4,146	0.12%
2021/07/02	15.1	19.08	12.6	19.31	19.35	2.4	4,104	0.06%
2021/07/01	14.1	19.25	14.4	19.13	18.85	-0.3	4,254	-0.01%
2021/06/30	5.1	19.19	16.3	19.17	19.25	-11.2	4,270	-0.26%
2021/06/29	11	19.19	9	19.31	19.05	2	4,291	0.05%
2021/06/28	24.1	19.36	55	19.28	19.30	-30.9	4,334	-0.71%
2021/06/25	26.9	19.52	26.7	19.51	19.20	0.2	4,372	0.00%
2021/06/24	65.2	19.66	44.2	19.57	19.60	21	4,372	0.48%
2021/06/23	132.6	19.78	98.6	19.72	19.95	34	4,363	0.78%	大買/
2021/06/22	121.1	19.22	78.4	19.29	19.10	42.7	4,258	1.00%	大買/
2021/06/21	51.1	18.71	26.1	19.04	19.55	25.1	4,263	0.59%
2021/06/18	17.1	18.67	5.1	18.64	18.90	12	4,428	0.27%
2021/06/17	3	18.32	7	18.14	18.30	-4	4,760	-0.08%
2021/06/16	4.2	18.13	5	18.08	18.00	-0.8	5,225	-0.02%
2021/06/15	3	17.85	4	18.00	17.95	-1	5,306	-0.02%
2021/06/11	5.2	17.88	1	18.05	17.85	4.2	5,529	0.08%
2021/06/09	4	17.70	10	17.92	17.70	-6	5,657	-0.11%
2021/06/08	0	0.00	3	17.77	17.60	-3	5,968	-0.05%
2021/06/07	11	17.66	1	17.50	17.70	10	6,051	0.17%
2021/06/04	18.1	17.83	11	17.79	17.65	7.1	6,048	0.12%
2021/06/03	2	17.43	2	17.68	17.60	0	6,037	0.00%
2021/06/02	4	17.56	10.5	17.60	17.40	-6.5	6,045	-0.11%
2021/06/01	2.1	17.66	1.4	17.93	17.75	0.7	6,066	0.01%
2021/05/31	5.1	17.35	0	0.00	17.35	5.1	6,100	0.08%
2021/05/28	3	17.23	7.1	17.23	17.20	-4.1	6,125	-0.07%
2021/05/27	1	16.85	1	17.05	17.00	0	6,137	0.00%
2021/05/26	0	0.00	6	16.83	17.00	-6	6,147	-0.10%
2021/05/25	1.1	16.99	3.7	16.80	16.75	-2.7	6,304	-0.04%
2021/05/24	3.1	16.20	2.3	16.37	16.35	0.8	6,303	0.01%
2021/05/21	4	15.96	8	16.03	16.15	-4	6,324	-0.06%
2021/05/20	3.2	16.03	10	15.79	15.65	-6.8	6,345	-0.11%
2021/05/19	5.1	15.90	3	15.95	16.00	2.1	6,356	0.03%
2021/05/18	3.2	15.75	4	15.73	15.80	-0.8	6,355	-0.01%
2021/05/17	1.3	14.94	8.5	14.68	14.45	-7.2	6,327	-0.11%
2021/05/14	5.4	15.74	4	15.95	15.70	1.4	6,299	0.02%
2021/05/13	1	15.75	7	15.19	15.85	-6	6,295	-0.09%
2021/05/12	9.9	16.08	9	16.31	15.75	0.9	6,264	0.01%
2021/05/11	20.1	17.41	3	17.53	17.05	17.1	6,198	0.28%
2021/05/10	5.5	18.30	15	18.31	18.20	-9.5	6,170	-0.15%
2021/05/07	2	18.27	7	18.35	18.60	-5	6,169	-0.08%
2021/05/06	14.6	17.92	6	17.89	17.80	8.6	6,212	0.14%
2021/05/05	3.1	18.20	4	18.15	18.00	-0.9	6,214	-0.01%
2021/05/04	10.2	18.01	50	18.56	18.10	-39.8	6,179	-0.64%
2021/05/03	24	19.37	40.1	19.19	19.05	-16.1	6,082	-0.26%
2021/04/29	86	21.11	62	20.97	20.50	24	5,987	0.40%
2021/04/28	10.1	20.88	19.1	20.97	21.00	-9	5,612	-0.16%
2021/04/27	16.1	20.84	26.1	21.00	21.00	-10	5,568	-0.18%
2021/04/26	20.2	20.62	15	20.55	20.40	5.2	5,476	0.09%
2021/04/23	8	20.80	43	20.71	20.70	-35	5,424	-0.65%
2021/04/22	197.7	22.10	117.1	21.68	21.00	80.7	5,370	1.50%	大買/大賣/
2021/04/21	25.2	20.84	17.3	20.71	21.10	7.9	5,014	0.16%
2021/04/20	37.2	20.93	50	20.95	20.60	-12.8	4,902	-0.26%
2021/04/19	18.1	20.52	84	20.56	20.55	-65.9	4,803	-1.37%
2021/04/16	12	20.25	29.4	20.24	20.20	-17.4	4,730	-0.37%
2021/04/15	22	19.66	27.7	19.72	19.70	-5.7	4,667	-0.12%
2021/04/14	16	19.13	29.4	19.37	19.10	-13.4	4,701	-0.28%
2021/04/13	20.7	19.94	112.4	20.15	19.55	-91.7	4,846	-1.89%	大賣/
2021/04/12	53.6	20.30	32	20.44	20.25	21.6	4,840	0.45%
2021/04/09	27.1	19.89	14.1	19.95	19.95	13	4,755	0.27%
2021/04/08	58	20.09	64	20.06	20.00	-6	4,720	-0.13%
2021/04/07	63.3	19.88	36.5	19.84	20.15	26.8	4,651	0.58%
2021/04/06	23.1	19.21	18.1	19.20	19.20	5	4,490	0.11%
2021/04/01	17	18.89	8.3	18.93	19.15	8.7	4,467	0.20%
2021/03/31	30	18.95	3.5	19.01	18.85	26.5	4,447	0.60%
2021/03/30	41.1	19.20	9.7	19.18	19.05	31.4	4,514	0.70%
2021/03/29	16	19.04	15.5	19.24	19.00	0.5	4,471	0.01%
2021/03/26	11	18.99	5	19.01	19.05	6	4,443	0.14%
2021/03/25	30	19.20	50.9	19.17	18.90	-20.9	4,401	-0.48%
2021/03/24	39	19.39	18	19.29	19.15	21	4,309	0.49%
2021/03/23	91	20.08	101.1	19.87	19.45	-10.1	4,205	-0.24%	大賣/
2021/03/22	326.2	20.95	154.1	20.99	20.75	172.2	3,963	4.34%	大買/大賣/鉅額交易
2021/03/19	162	20.36	110.6	20.19	21.15	51.4	3,608	1.43%	大買/大賣/
2021/03/18	30	19.35	15.1	19.34	19.25	14.9	3,134	0.48%
2021/03/17	86.3	19.54	33.6	19.52	19.55	52.7	3,085	1.71%
2021/03/16	14.6	18.86	26	18.66	18.65	-11.4	2,891	-0.39%
2021/03/15	14.4	18.91	13	19.02	19.05	1.4	2,842	0.05%
2021/03/12	138.2	19.11	78.5	19.09	18.95	59.7	2,795	2.14%	大買/
2021/03/11	8.1	18.31	19	18.32	18.40	-10.9	2,585	-0.42%
2021/03/10	0	18.05	5.3	17.80	17.80	-5.3	2,525	-0.21%
2021/03/09	1.3	17.38	3.3	17.44	17.50	-2	2,549	-0.08%
2021/03/08	4	17.65	1.1	17.83	17.55	2.9	2,565	0.11%
2021/03/05	7	17.84	1.5	18.15	17.70	5.5	2,574	0.21%
2021/03/04	7	17.94	5.5	18.01	17.95	1.5	2,557	0.06%
2021/03/03	0.5	17.45	1.3	17.65	17.80	-0.8	2,530	-0.03%
2021/03/02	6.1	17.72	4	17.80	17.40	2.1	2,576	0.08%
2021/02/26	7	17.78	5.4	17.66	17.75	1.6	2,583	0.06%
2021/02/25	22.8	18.02	8.5	18.05	17.75	14.4	2,587	0.56%
2021/02/24	9	17.58	5.2	17.60	17.55	3.8	2,450	0.16%
2021/02/23	10.1	17.77	6	17.79	17.90	4.1	2,465	0.17%
2021/02/22	13	17.74	10	17.81	17.80	3	2,444	0.12%
2021/02/19	3.3	17.50	16.5	17.41	17.55	-13.2	2,422	-0.54%
2021/02/18	6	17.20	3.4	17.28	17.20	2.6	2,416	0.11%
2021/02/17	1	17.05	6.1	16.95	16.90	-5.1	2,411	-0.21%
2021/02/05	5	16.65	3	16.73	16.55	2	2,405	0.08%
2021/02/04	6	16.59	2.1	16.63	16.50	3.9	2,409	0.16%
2021/02/03	1	16.20	2	16.25	16.25	-1	2,488	-0.04%
2021/02/02	2	16.20	5	16.16	16.20	-3	2,493	-0.12%
2021/02/01	6	15.87	0	0.00	15.80	6	2,502	0.24%
2021/01/29	14	16.61	10	16.20	16.20	4	2,481	0.16%
2021/01/28	13	16.84	13	16.91	16.70	0	2,482	0.00%
2021/01/27	1.1	16.36	0.2	17.00	17.90	0.9	2,459	0.04%
2021/01/26	0	16.95	0.2	16.47	16.30	-0.2	2,436	-0.01%
2021/01/25	0.1	16.30	5	16.24	16.40	-5	2,446	-0.20%
2021/01/22	0	16.25	2	16.58	16.35	-2	2,459	-0.08%
2021/01/21	2	16.35	1.1	16.65	16.25	0.9	2,469	0.03%
2021/01/20	7	16.79	2	16.83	16.45	5	2,477	0.20%
2021/01/19	3	17.47	6	17.52	17.30	-3	2,477	-0.12%
2021/01/18	2	16.73	9.1	16.79	17.30	-7.1	2,499	-0.28%
2021/01/15	13	17.12	1	17.20	17.10	12	2,525	0.48%
2021/01/14	2	17.58	3	17.55	17.60	-1	2,515	-0.04%
2021/01/13	7	17.45	11	17.34	17.35	-4	2,567	-0.16%
2021/01/12	2	17.36	2.7	17.50	17.20	-0.6	2,625	-0.02%
2021/01/11	6	17.78	8	17.81	17.60	-2	2,713	-0.07%
2021/01/08	8	18.09	3	18.05	18.00	5	2,921	0.17%
2021/01/07	29.3	18.71	26	18.52	18.35	3.3	3,254	0.10%
2021/01/06	34	19.00	74	18.93	19.00	-40	3,299	-1.21%
2021/01/05	4	18.41	30	18.69	18.70	-26	3,184	-0.82%
2021/01/04	39	18.51	7.1	18.49	18.50	31.9	3,161	1.01%
2020/12/31	1	18.20	9	18.13	18.50	-8	3,217	-0.25%
2020/12/30	3.1	18.06	2.2	17.99	17.95	0.9	3,482	0.03%
2020/12/29	6	18.13	4	18.08	17.75	2	3,531	0.06%
2020/12/28	4.1	17.77	1	18.00	18.05	3.1	3,514	0.09%
2020/12/25	4.6	17.76	0.3	17.89	17.60	4.3	3,500	0.12%
2020/12/24	18.3	18.02	17.4	18.06	17.95	0.9	3,481	0.03%
2020/12/23	0	0.00	8	17.47	17.75	-8	3,350	-0.24%
2020/12/22	0	0.00	1.5	17.47	16.90	-1.5	3,344	-0.04%
2020/12/21	1	16.90	3.3	17.11	17.05	-2.3	3,348	-0.07%
2020/12/18	1	17.00	7	17.11	17.20	-6	3,352	-0.18%
2020/12/17	3.1	17.09	1	17.15	17.05	2.1	3,356	0.06%
2020/12/16	1	17.00	2.3	17.02	17.10	-1.3	3,352	-0.04%
2020/12/15	1	16.90	0.3	16.95	16.70	0.7	3,340	0.02%
2020/12/14	1.1	17.30	3	17.15	17.30	-1.9	3,373	-0.06%
2020/12/11	11.1	17.54	11	17.43	17.05	0.1	3,375	0.00%
2020/12/10	7	17.97	4.1	18.04	17.70	2.9	3,330	0.09%
2020/12/09	1.1	18.30	11	18.41	18.30	-9.9	3,297	-0.30%
2020/12/08	10	18.48	1	18.60	18.35	9	3,324	0.27%
2020/12/07	19	18.57	29	18.52	18.70	-10	3,305	-0.30%
2020/12/04	5	18.42	4	18.28	18.30	1	3,207	0.03%
2020/12/03	8.1	18.42	14	18.47	18.35	-5.9	3,191	-0.18%
2020/12/02	36.1	18.20	2.1	18.25	18.20	34	3,210	1.06%
2020/12/01	0	18.25	9	18.32	18.30	-9	3,222	-0.28%
2020/11/30	2	18.60	15	18.59	18.40	-13	3,246	-0.40%
2020/11/27	13	18.63	11	18.57	18.55	2	3,251	0.06%
2020/11/26	37.2	18.50	20	18.43	18.75	17.2	3,326	0.52%
2020/11/25	0	18.50	35	18.29	18.10	-35	3,314	-1.06%
2020/11/24	29	18.18	2	18.18	18.10	27	3,335	0.81%
2020/11/23	2.1	18.05	18.6	18.04	18.10	-16.5	3,336	-0.49%
2020/11/20	10.2	17.83	1	17.75	17.95	9.2	3,331	0.28%
2020/11/19	1	17.40	13	17.44	17.40	-12	3,314	-0.36%
2020/11/18	2.1	17.25	8	17.38	17.35	-5.9	3,312	-0.18%
2020/11/17	6	17.36	1.1	17.36	17.30	4.9	3,340	0.15%
2020/11/16	1	17.50	7	17.55	17.45	-6	3,437	-0.17%
2020/11/13	1.1	17.44	0.6	18.87	17.55	0.4	3,467	0.01%
2020/11/12	3	17.52	8	17.69	17.50	-5	3,513	-0.14%
2020/11/11	35	18.15	43	18.03	17.90	-8	3,659	-0.22%
2020/11/10	6	17.52	5	17.67	17.60	1	3,595	0.03%
2020/11/09	33.1	17.61	10	17.66	17.65	23.1	3,605	0.64%
2020/11/06	3	17.40	4	17.45	17.35	-1	3,617	-0.03%
2020/11/05	4	17.53	8	17.47	17.45	-4	3,645	-0.11%
2020/11/04	18	17.49	3	17.48	17.40	15	3,672	0.41%
2020/11/03	4	17.59	8	17.58	17.60	-4	3,743	-0.11%
2020/11/02	3	17.30	4	17.33	17.20	-1	3,760	-0.03%
2020/10/30	5	17.97	7	17.71	17.65	-2	3,788	-0.05%
2020/10/29	16	17.84	21	17.80	17.85	-5	3,819	-0.13%
2020/10/28	17	18.45	36	18.27	18.20	-19	3,899	-0.49%
2020/10/27	6.1	18.53	4	18.68	18.50	2.1	3,932	0.05%
2020/10/26	18	18.67	7	18.69	18.55	11	3,984	0.28%
2020/10/23	29	19.04	13	19.42	18.95	16	4,222	0.38%
2020/10/22	4	19.03	6	19.14	19.30	-2	4,382	-0.05%
2020/10/21	20	19.20	34	19.25	19.15	-14	4,385	-0.32%
2020/10/20	37	19.17	27	19.10	19.00	10	4,356	0.23%
2020/10/19	40.2	19.18	39	18.92	19.45	1.2	4,317	0.03%
2020/10/16	57	19.29	30	19.05	18.80	27	4,208	0.64%
2020/10/15	76	19.65	88	19.68	19.10	-12	4,026	-0.30%
2020/10/14	32	18.94	35	18.98	19.00	-3	3,739	-0.08%
2020/10/13	19	18.58	20	18.10	18.95	-1	3,634	-0.03%
2020/10/12	33	17.98	14	17.84	18.10	19	3,556	0.53%
2020/10/08	27	18.24	29	18.29	18.10	-2	3,520	-0.06%
2020/10/07	110	17.79	64	17.80	18.20	46	3,418	1.35%	大買/
2020/10/06	1	17.30	12	17.63	17.75	-11	3,117	-0.35%
2020/10/05	3	16.03	10	16.05	16.15	-7	3,063	-0.23%
2020/09/30	2	15.43	0	0.00	16.40	2	3,074	0.07%
2020/09/29	5	15.65	0	0.00	15.65	5	3,076	0.16%
2020/09/28	4	16.00	0	0.00	15.90	4	3,104	0.13%
2020/09/25	13	15.95	17	16.14	15.90	-4	3,145	-0.13%
2020/09/24	29	16.63	3	16.80	16.70	26	3,141	0.83%
2020/09/23	2	16.85	8	16.88	16.90	-6	3,127	-0.19%
2020/09/22	1	16.80	5	16.52	16.80	-4	3,178	-0.13%
2020/09/21	0	0.00	7	16.80	16.90	-7	3,210	-0.22%
2020/09/18	28	16.84	0	0.00	16.90	28	3,216	0.87%
2020/09/17	1	16.95	15	17.05	16.80	-14	3,225	-0.43%
2020/09/16	3.1	16.55	2	16.48	16.60	1.1	3,184	0.03%
2020/09/15	0	0.00	4	16.36	16.30	-4	3,176	-0.13%
2020/09/14	3	16.22	1	16.35	16.20	2	3,202	0.06%
2020/09/11	2	16.15	3	16.35	16.15	-1	3,236	-0.03%
2020/09/10	1	16.90	0	0.00	16.75	1	3,199	0.03%
2020/09/09	1	16.75	6	17.13	17.00	-5	3,196	-0.16%
2020/09/08	10	17.02	7	16.94	16.85	3	3,182	0.09%
2020/09/07	4	17.01	5	17.12	17.00	-1	3,188	-0.03%
2020/09/04	8	16.64	7	16.77	16.80	1	3,187	0.03%
2020/09/03	13	16.98	18	17.03	17.15	-5	3,416	-0.15%
2020/09/02	1	16.90	2	16.95	16.85	-1	3,373	-0.03%
2020/09/01	7	17.14	14	17.53	16.95	-7	3,364	-0.21%
2020/08/31	27	16.95	14	17.29	17.20	13	3,295	0.39%
2020/08/28	8	16.89	2	16.80	16.75	6	3,238	0.19%
2020/08/27	3	16.48	5.1	16.60	16.50	-2.1	3,201	-0.07%
2020/08/26	0	0.00	1	16.20	16.25	-1	3,167	-0.03%
2020/08/25	0	0.00	20	16.20	16.30	-20	3,148	-0.64%
2020/08/24	5	16.23	4	16.20	16.05	1	3,145	0.03%
2020/08/21	28	16.09	1	16.00	16.00	27	3,234	0.83%
2020/08/20	19	15.72	13	15.93	16.10	6	3,219	0.19%
2020/08/19	10	16.48	0	0.00	16.20	10	3,110	0.32%
2020/08/18	12	16.78	31	16.93	16.65	-19	3,070	-0.62%
2020/08/17	1	16.30	32	17.12	16.90	-31	3,026	-1.02%
2020/08/14	4	16.00	3	16.40	16.25	1	2,873	0.03%
2020/08/13	0	0.00	2	16.18	15.90	-2	2,832	-0.07%
2020/08/12	1	16.00	3	16.23	16.35	-2	2,815	-0.07%
2020/08/11	10	16.05	11	15.86	15.75	-1	2,784	-0.04%
2020/08/10	18	16.05	5	16.16	16.00	13	2,755	0.47%
2020/08/07	8	16.56	13	16.35	16.55	-5	2,711	-0.18%
2020/08/06	30	15.76	4	16.15	15.70	26	2,595	1.00%
2020/08/05	0	0.00	8	15.96	16.00	-8	2,570	-0.31%
2020/08/04	9	16.28	6	16.27	16.10	3	2,546	0.12%
2020/08/03	11	15.97	11	16.05	16.30	0	2,499	0.00%
2020/07/31	9	15.59	12	15.62	15.70	-3	2,407	-0.12%
2020/07/30	11	15.32	38	15.32	15.65	-27	2,356	-1.15%
2020/07/29	69	15.52	39	15.35	14.85	30	2,288	1.31%
2020/07/28	34	15.09	30	15.45	15.50	4	2,037	0.20%
2020/07/27	0	0.00	5	14.62	14.10	-5	1,940	-0.26%
2020/07/24	6	14.33	0.2	14.60	14.35	5.8	1,926	0.30%
2020/07/23	2	14.50	4	14.49	14.50	-2	1,900	-0.11%
2020/07/22	2	14.60	1.1	14.38	14.45	0.9	1,875	0.05%
2020/07/21	6	14.49	2	14.53	14.65	4	1,866	0.21%
2020/07/20	5.3	14.29	3	14.33	14.60	2.3	1,798	0.13%
2020/07/17	0	0.00	2	14.00	13.75	-2	1,730	-0.12%
2020/07/14	1	13.75	0	0.00	13.80	1	1,761	0.06%
2020/07/10	6	13.87	0	0.00	13.70	6	1,789	0.34%
2020/07/09	0	0.00	1	14.15	14.10	-1	1,795	-0.06%
2020/07/08	0	0.00	5	14.08	14.20	-5	1,784	-0.28%
2020/07/07	5	14.02	4	13.99	13.95	1	1,769	0.06%
2020/07/06	5	14.13	8	14.03	14.20	-3	1,748	-0.17%
2020/07/03	2	13.90	5	13.80	13.80	-3	1,755	-0.17%
2020/07/01	11	13.90	1.5	14.00	13.70	9.5	1,775	0.54%
2020/06/30	4	13.61	2	13.58	13.55	2	1,715	0.12%
2020/06/29	3	13.30	0	0.00	13.40	3	1,680	0.18%
2020/06/23	1	13.30	0	0.00	13.35	1	1,695	0.06%
2020/06/22	0	0.00	10	13.30	13.30	-10	1,698	-0.59%
2020/06/19	2	13.53	1	13.45	13.20	1	1,712	0.06%
2020/06/18	7	13.49	1	13.60	13.60	6	1,702	0.35%
2020/06/17	0	0.00	2	13.10	13.00	-2	1,686	-0.12%
2020/06/16	0	0.00	2	12.95	12.95	-2	1,729	-0.12%
2020/06/15	0	0.00	2	12.98	12.80	-2	1,752	-0.11%
2020/06/11	4	13.49	0	0.00	13.30	4	1,778	0.22%
2020/06/10	7	13.85	0	0.00	14.00	7	1,754	0.40%
2020/06/08	1	13.40	1	13.40	13.35	0	1,580	0.00%
2020/06/05	2	13.45	5	13.65	13.45	-3	1,570	-0.19%
2020/06/04	5	13.43	0	0.00	13.40	5	1,562	0.32%
2020/06/03	0	0.00	8	13.44	13.50	-8	1,567	-0.51%
2020/06/02	0	0.00	2	13.25	13.25	-2	1,551	-0.13%
2020/05/29	1	13.20	1	13.30	13.20	0	1,554	0.00%
2020/05/28	5	13.38	3	13.48	13.20	2	1,539	0.13%
2020/05/27	0	0.00	2	12.95	13.05	-2	1,450	-0.14%
2020/05/26	2	12.78	9	12.75	12.70	-7	1,442	-0.49%
2020/05/22	2	12.80	0	0.00	12.75	2	1,440	0.14%
2020/05/21	0	0.00	3	13.02	13.10	-3	1,434	-0.21%
2020/05/19	1	12.65	1	12.80	12.75	0	1,421	0.00%
2020/05/18	0	0.00	3	12.55	12.55	-3	1,420	-0.21%
2020/05/15	9	12.64	2	12.63	12.40	7	1,422	0.49%
2020/05/14	4	12.73	5	12.72	12.60	-1	1,412	-0.07%
2020/05/13	1	12.85	0	0.00	12.90	1	1,400	0.07%
2020/05/12	10	13.01	1	12.95	13.00	9	1,399	0.64%
2020/05/07	0	0.00	1	13.05	13.00	-1	1,375	-0.07%
2020/05/05	2	12.80	0	0.00	12.85	2	1,374	0.15%
2020/04/30	4	13.43	12	13.59	13.45	-8	1,429	-0.56%
2020/04/29	10	13.25	2	13.25	13.20	8	1,344	0.60%
2020/04/28	0	0.00	2	13.10	13.15	-2	1,335	-0.15%
2020/04/27	3	13.10	11	13.05	13.05	-8	1,362	-0.59%
2020/04/24	0.1	13.05	0	0.00	12.95	0.1	1,362	0.01%
2020/04/23	10	12.90	0	0.00	13.05	10	1,358	0.74%
2020/04/20	3	13.23	0	0.00	13.15	3	1,344	0.22%
2020/04/17	0.1	13.20	2	13.50	13.30	-1.9	1,357	-0.14%
2020/04/16	1	12.85	3	13.00	13.15	-2	1,295	-0.15%
2020/04/15	2	12.80	0	0.00	12.80	2	1,287	0.16%
2020/04/14	3	12.70	20	12.80	12.80	-17	1,268	-1.34%
2020/04/10	0	0.00	4	12.23	12.20	-4	1,244	-0.32%
2020/04/09	23	12.21	0	0.00	12.10	23	1,263	1.82%
2020/04/08	48	12.38	50	12.33	12.30	-2	1,256	-0.16%
2020/04/07	2	12.10	0	0.00	12.10	2	1,211	0.17%
2020/04/01	1	10.90	0	0.00	11.05	1	1,177	0.08%
2020/03/27	0	0.00	3	10.85	10.80	-3	1,164	-0.26%
2020/03/25	3	10.30	0	0.00	10.35	3	1,140	0.26%
2020/03/20	3	9.79	4	10.30	9.95	-1	1,103	-0.09%
2020/03/19	3	10.00	1	10.00	9.50	2	1,053	0.19%
2020/03/17	0	10.25	0	0.00	10.15	0	1,024	0.00%
2020/03/13	0	0.00	1	11.15	11.10	-1	968	-0.10%
2020/03/12	4	13.00	4	13.05	12.20	0	907	0.00%
2020/03/10	10	13.45	0	0.00	13.60	10	877	1.14%
2020/03/06	1	14.60	0	0.00	14.50	1	846	0.12%
2020/03/03	0	0.00	1	14.55	14.50	-1	889	-0.11%
2020/03/02	0	0.00	4	14.45	14.35	-4	896	-0.45%
2020/02/24	1	15.15	0	0.00	15.05	1	931	0.11%
2020/02/18	0	0.00	2	15.10	15.10	-2	935	-0.21%
2020/02/12	2	15.15	2	15.10	15.30	0	958	0.00%
2020/02/11	6	15.02	0	0.00	15.00	6	967	0.62%
2020/02/10	1	15.00	0	0.00	14.80	1	976	0.10%
2020/02/04	0	0.00	1	15.35	15.50	-1	1,049	-0.10%
2020/02/03	1	15.55	2	15.00	15.30	-1	1,020	-0.10%
2020/01/30	1	15.95	1	15.90	15.90	0	1,123	0.00%
2020/01/20	1	17.40	14	17.30	17.40	-13	1,200	-1.08%
2020/01/15	13	17.20	0	0.00	17.25	13	1,398	0.93%
2020/01/13	1	16.95	0	0.00	17.45	1	1,391	0.07%
2020/01/10	0	0.00	12	17.01	16.90	-12	1,381	-0.87%
2020/01/08	0	0.00	3	16.50	16.40	-3	1,367	-0.22%
2020/01/06	1	16.55	5	16.65	16.55	-4	1,408	-0.28%
2020/01/03	25	16.79	2	16.90	16.90	23	1,409	1.63%
2019/12/30	3	16.63	0	0.00	16.55	3	1,429	0.21%
2019/12/24	0	0.00	1	16.45	16.35	-1	1,637	-0.06%
2019/12/23	3	16.28	0	0.00	16.35	3	1,709	0.18%
2019/12/20	1	16.35	0	0.00	16.35	1	1,749	0.06%
2019/12/10	0	0.00	2	16.85	16.85	-2	1,748	-0.11%
2019/12/04	1	16.60	0	0.00	16.55	1	1,748	0.06%
2019/12/03	3	16.72	0	0.00	16.80	3	1,754	0.17%
2019/12/02	2	16.80	0	0.00	16.85	2	1,768	0.11%
2019/11/28	1	17.80	0	0.00	17.80	1	1,754	0.06%
2019/11/27	1	17.60	1	17.75	17.75	0	1,833	0.00%
2019/11/26	1	17.60	0	0.00	17.55	1	1,845	0.05%
2019/11/25	4	17.40	5	17.41	17.65	-1	1,834	-0.05%
2019/11/20	0	0.00	2	17.10	17.10	-2	1,807	-0.11%
2019/11/11	0	0.00	1	16.65	16.65	-1	1,817	-0.06%
2019/11/06	0	0.00	3	17.25	17.10	-3	1,773	-0.17%
2019/11/05	1	17.50	0	0.00	17.45	1	1,742	0.06%
2019/11/04	5	17.66	2	17.65	17.65	3	1,733	0.17%
2019/11/01	5	17.92	1	17.95	18.05	4	1,712	0.23%
2019/10/31	2	17.73	5	17.91	17.65	-3	1,695	-0.18%
2019/10/30	14	18.11	3	18.08	18.15	11	1,652	0.67%
2019/10/29	8	18.26	1	18.45	18.20	7	1,623	0.43%
2019/10/28	11	18.54	7	18.82	19.00	4	1,527	0.26%
2019/10/25	9	17.71	7	17.86	17.75	2	1,437	0.14%
2019/10/24	7	18.06	0	0.00	17.70	7	1,426	0.49%
2019/10/23	9	17.82	5	17.80	18.00	4	1,397	0.29%
2019/10/22	0	0.00	1	17.15	17.15	-1	1,281	-0.08%
2019/10/21	0	0.00	1	17.00	17.05	-1	1,280	-0.08%
2019/10/16	3	17.17	1	17.30	17.35	2	1,267	0.16%
2019/10/15	1	17.10	0	0.00	17.10	1	1,275	0.08%
2019/10/14	0	0.00	3	17.27	17.45	-3	1,263	-0.24%
2019/10/09	0	0.00	1	16.95	16.85	-1	1,245	-0.08%
2019/10/08	0	0.00	4	17.23	17.05	-4	1,285	-0.31%
2019/10/07	1	17.05	4	17.10	17.00	-3	1,385	-0.22%
2019/10/04	3	17.03	0	0.00	16.90	3	1,365	0.22%
2019/10/03	0	0.00	4	17.01	17.15	-4	1,345	-0.30%
2019/10/01	0	0.00	1	17.20	17.25	-1	1,283	-0.08%
2019/09/27	2	17.03	7	17.87	16.85	-5	1,245	-0.40%
2019/09/26	10	17.10	12	17.18	17.65	-2	1,123	-0.18%
2019/09/25	15	16.85	16	17.08	16.85	-1	1,053	-0.09%
2019/09/24	10	16.79	2	16.88	16.60	8	1,006	0.80%
2019/09/23	0	0.00	7	16.40	16.40	-7	974	-0.72%
2019/09/19	5	16.22	0	0.00	16.25	5	957	0.52%
2019/09/18	4	16.23	2	16.18	16.25	2	957	0.21%
2019/09/17	0	0.00	1	16.30	16.30	-1	951	-0.11%
2019/09/16	0	0.00	3	16.60	16.65	-3	947	-0.32%
2019/09/11	0	0.00	1	16.65	16.75	-1	943	-0.11%
2019/09/06	1	16.90	3	16.90	16.80	-2	927	-0.22%
2019/09/05	5	16.85	0	0.00	16.85	5	906	0.55%
2019/09/03	2	16.60	5	16.60	16.60	-3	872	-0.34%
2019/08/30	10	16.64	8	17.18	16.45	2	835	0.24%
2019/08/28	1	16.15	0	0.00	16.05	1	728	0.14%
2019/08/20	3	16.20	0	0.00	16.20	3	691	0.43%
2019/08/19	0	0.00	3	16.25	16.20	-3	690	-0.43%
2019/08/13	0	0.00	1	15.70	15.75	-1	700	-0.14%
2019/08/08	0	0.00	1	15.30	15.30	-1	707	-0.14%
2019/08/07	1	15.15	0	0.00	15.15	1	711	0.14%
2019/07/23	3	16.07	0	0.00	16.00	3	842	0.36%
2019/07/16	0	0.00	1	16.30	16.50	-1	1,068	-0.09%
2019/07/12	1	16.20	0	0.00	16.35	1	1,094	0.09%
2019/07/11	0	0.00	26	16.23	16.65	-26	1,094	-2.37%
2019/07/08	10	15.20	0	0.00	15.20	10	1,066	0.94%
2019/07/03	10	15.00	0	0.00	15.10	10	1,126	0.89%
2019/06/04	0	0.00	1	14.35	14.40	-1	1,773	-0.06%
2019/06/03	0	0.00	16	14.20	14.40	-16	1,779	-0.90%
2019/05/24	0	0.00	1	14.40	14.50	-1	1,817	-0.06%
2019/05/20	0	0.00	6	14.30	14.20	-6	2,034	-0.29%
2019/05/13	4	15.20	0	0.00	14.95	4	2,026	0.20%
2019/05/10	0	0.00	2	16.20	15.70	-2	1,984	-0.10%
2019/05/06	2	16.30	0	0.00	16.25	2	1,962	0.10%
2019/05/03	3	17.27	0	0.00	17.20	3	1,925	0.16%
2019/05/02	4	17.25	2	17.40	17.35	2	1,912	0.10%
2019/04/26	25	17.39	7	17.29	17.00	18	1,797	1.00%
2019/04/25	0	0.00	1	16.30	16.85	-1	1,619	-0.06%
2019/04/24	2	16.90	0	0.00	16.30	2	1,589	0.13%
2019/04/22	6	16.77	0	0.00	16.70	6	1,564	0.38%
2019/04/11	0	0.00	1	15.60	15.50	-1	1,405	-0.07%
2019/04/02	0	0.00	4	15.50	15.90	-4	1,291	-0.31%
2019/04/01	8	15.66	9	15.70	15.50	-1	1,253	-0.08%
2019/03/29	8	15.75	0	0.00	15.80	8	1,207	0.66%
2019/03/28	2	15.40	1	15.00	15.40	1	975	0.10%
2019/03/27	0	14.65	1	14.70	14.65	-1	892	-0.11%
2019/03/25	0	0.00	3	14.20	14.10	-3	850	-0.35%
2019/03/21	0	0.00	4	14.10	14.50	-4	840	-0.48%
2019/03/20	4	14.30	0	0.00	14.25	4	824	0.49%
2019/03/19	1	14.30	0	0.00	14.35	1	836	0.12%
2019/03/11	4	13.90	0	0.00	13.85	4	778	0.51%
2019/03/08	0	0.00	1	13.90	13.90	-1	783	-0.13%
2019/02/25	0	0.00	1	14.70	14.50	-1	771	-0.13%
2019/02/22	1	14.55	0	0.00	14.55	1	762	0.13%
2019/02/20	2	15.45	1	15.15	15.05	1	735	0.14%
2019/02/19	0	0.00	1	14.50	14.95	-1	608	-0.16%
2019/02/11	3	13.55	0	0.00	13.55	3	519	0.58%
2019/01/07	0	0.00	1	12.90	12.85	-1	557	-0.18%
2018/12/24	1	13.20	0	0.00	13.15	1	693	0.14%
2018/12/18	0.2	13.85	0	0.00	13.70	0.2	720	0.02%
2018/12/10	1.2	14.11	0	0.00	14.15	1.2	706	0.16%
2018/10/22	0	0.00	1	13.90	14.05	-1	1,069	-0.09%
2018/10/11	0	0.00	2	13.50	13.50	-2	1,158	-0.17%
2018/10/09	1	15.00	0	0.00	15.00	1	1,135	0.09%
2018/10/05	1	15.80	2	16.20	15.85	-1	1,299	-0.08%
2018/10/03	1	16.30	0	0.00	16.30	1	1,383	0.07%
2018/10/02	3	16.92	0	0.00	16.60	3	1,410	0.21%
2018/09/27	1	16.25	0	0.00	16.25	1	1,584	0.06%
2018/09/25	1	16.30	0	0.00	16.30	1	1,815	0.06%
2018/09/17	0	0.00	1	16.50	16.50	-1	2,101	-0.05%
2018/09/10	1	16.15	0	0.00	15.95	1	2,417	0.04%
2018/09/07	2	16.50	10	16.91	16.80	-8	2,499	-0.32%
2018/09/05	1	17.10	4	17.56	17.30	-3	2,891	-0.10%
2018/09/04	28	17.94	31	18.28	17.90	-3	2,932	-0.10%
2018/09/03	4	17.41	0	0.00	17.55	4	2,888	0.14%
2018/08/31	0	0.00	6	17.27	17.30	-6	3,321	-0.18%
2018/08/27	0	0.00	1	16.55	16.45	-1	3,904	-0.03%
2018/08/23	0	0.00	1	16.35	16.45	-1	4,090	-0.02%
2018/08/17	2	16.13	0	0.00	16.05	2	5,070	0.04%
2018/08/02	1	16.75	0	0.00	16.60	1	5,013	0.02%
2018/07/24	0	0.00	10	16.13	16.35	-10	4,915	-0.20%
2018/07/23	1	15.95	0	0.00	16.05	1	4,914	0.02%
2018/07/19	1	16.30	0	0.00	16.40	1	4,905	0.02%
2018/07/18	3	16.63	5	16.45	16.45	-2	4,954	-0.04%
2018/07/17	4	16.90	0	0.00	16.80	4	4,931	0.08%
2018/07/16	8	17.08	0	0.00	16.85	8	4,916	0.16%
2018/07/13	11	17.75	3	18.35	17.45	8	4,860	0.16%
2018/07/12	0	0.00	1	17.55	17.40	-1	4,722	-0.02%
2018/07/11	2	16.78	0	0.00	17.05	2	4,665	0.04%
2018/07/10	2	16.70	3	16.70	16.70	-1	4,632	-0.02%
2018/07/09	0	0.00	1	16.40	16.30	-1	4,593	-0.02%
2018/07/06	1	16.60	0	0.00	16.65	1	4,487	0.02%
2018/07/05	2	16.20	0	0.00	16.15	2	4,419	0.05%
2018/07/04	2	16.10	0	0.00	16.40	2	4,385	0.05%
2018/07/03	4	17.13	0	0.00	16.45	4	4,369	0.09%
2018/06/28	2	19.28	2	18.55	18.55	0	4,151	0.00%
2018/06/25	1	21.20	1	20.75	20.30	0	3,948	0.00%
2018/06/22	0	0.00	2	21.85	21.60	-2	3,876	-0.05%
2018/06/21	3	21.93	0	0.00	22.00	3	3,799	0.08%
2018/06/15	0	0.00	1	22.10	21.95	-1	3,600	-0.03%
2018/06/14	0	0.00	4	22.10	22.15	-4	3,560	-0.11%
2018/06/13	9	22.92	8	23.14	22.50	1	3,474	0.03%
2018/06/12	0	0.00	31	22.35	21.90	-31	3,191	-0.97%
2018/06/08	11	21.81	3	22.05	21.85	8	3,002	0.27%
2018/06/07	12	22.47	8	22.62	22.40	4	2,933	0.14%
2018/06/06	13	22.07	136	22.40	22.40	-123	2,543	-4.84%	大賣/鉅額交易
2018/06/05	0	0.00	1	20.45	20.40	-1	2,171	-0.05%
2018/06/04	0	0.00	4	20.94	20.65	-4	2,125	-0.19%
2018/06/01	0	0.00	6	20.81	20.85	-6	2,076	-0.29%
2018/05/31	1	21.20	10	20.85	20.50	-9	2,025	-0.44%
2018/05/30	0	0.00	7	20.67	21.05	-7	1,945	-0.36%
2018/05/29	8	21.14	13	21.68	21.20	-5	1,859	-0.27%
2018/05/28	31	21.31	7	21.03	21.50	24	1,643	1.46%
2018/05/25	20	19.61	8	19.57	19.80	12	1,344	0.89%
2018/05/24	3	18.17	7	18.76	18.95	-4	1,103	-0.36%
2018/05/22	2	17.20	0	0.00	17.10	2	951	0.21%
2018/05/18	4	16.58	0	0.00	16.70	4	944	0.42%
2018/05/10	0	0.00	1	16.55	16.70	-1	1,046	-0.10%
2018/05/03	1	16.00	0	0.00	16.10	1	1,089	0.09%
2018/04/26	1	15.95	0	0.00	15.55	1	1,107	0.09%
2018/04/13	1	16.50	0	0.00	16.60	1	1,015	0.10%
2018/04/03	0	0.00	3	17.30	17.00	-3	1,055	-0.28%
2018/03/29	0	0.00	3	16.70	16.75	-3	1,087	-0.28%
2018/03/27	1	16.65	0	0.00	16.65	1	1,114	0.09%
2018/03/26	0	0.00	5	16.70	16.60	-5	1,116	-0.45%
2018/03/22	51	17.35	0	0.00	17.30	51	1,111	4.59%
2018/03/21	0	0.00	1	17.35	17.50	-1	1,108	-0.09%
2018/03/20	32	17.78	1	17.80	17.75	31	1,109	2.79%
2018/03/19	4	17.90	0	0.00	17.80	4	1,128	0.35%
2018/03/16	56	17.75	0	0.00	17.65	56	1,113	5.03%
2018/03/13	0	0.00	2	17.40	17.60	-2	1,101	-0.18%
2018/03/12	1	18.00	0	0.00	17.40	1	1,102	0.09%
2018/03/05	2	16.58	0	0.00	16.30	2	995	0.20%
2018/03/01	0	0.00	1	17.45	17.35	-1	981	-0.10%
2018/02/01	4	16.48	0	0.00	16.60	4	877	0.46%
2018/01/26	0	0.00	1	16.35	16.45	-1	896	-0.11%
2018/01/19	3	16.15	0	0.00	16.10	3	1,113	0.27%
2018/01/08	1	17.00	0	0.00	17.00	1	1,338	0.07%