台航 (2617)-國泰-敦南券商分點個股進出

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
36.90
漲跌
▼0.65
漲幅
-1.73%
成交量
2,812張
產業
上市航運類股
471人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台航 (2617)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
2024/05/17	71.6	37.16	53.7	36.91	36.90	17.9	3,841	0.46%
2024/05/16	9.8	37.44	30.1	37.45	37.55	-20.3	3,812	-0.53%
2024/05/15	89.3	37.56	60.5	37.45	37.15	28.8	3,768	0.76%
2024/05/14	139.5	38.28	162.3	38.23	38.30	-22.8	3,678	-0.62%	大買/大賣/
2024/05/13	605.6	39.05	502.9	38.58	37.80	102.7	3,518	2.92%	大買/大賣/鉅額交易
2024/05/10	114.2	37.96	175.5	38.07	38.25	-61.3	3,075	-1.99%	大買/大賣/
2024/05/09	124.3	36.97	134.1	37.14	37.05	-9.8	2,865	-0.34%	大買/大賣/
2024/05/08	280	37.94	242.5	38.22	36.65	37.5	2,786	1.35%	大買/大賣/
2024/05/07	46.1	36.25	56.8	36.39	36.25	-10.6	2,475	-0.43%
2024/05/06	40.4	35.89	23.7	35.98	35.70	16.7	2,460	0.68%
2024/05/03	62.4	36.23	25	36.46	36.00	37.4	2,426	1.54%
2024/05/02	79.6	36.76	30.9	36.60	36.35	48.7	2,388	2.04%
2024/04/30	50.6	37.24	55.7	37.31	37.20	-5.1	2,293	-0.22%
2024/04/29	42.8	37.18	70	37.24	36.80	-27.1	2,212	-1.23%
2024/04/26	38.2	35.89	32.2	35.89	36.20	6	2,124	0.28%
2024/04/25	13.8	35.32	8	35.43	35.30	5.8	2,063	0.28%
2024/04/24	4.8	35.16	12.7	35.18	35.25	-7.9	2,050	-0.38%
2024/04/23	5.6	35.00	23	35.00	35.10	-17.4	2,053	-0.85%
2024/04/22	19.3	35.12	29.9	35.33	34.80	-10.6	2,062	-0.51%
2024/04/19	53	35.12	52.2	34.49	34.70	0.9	2,033	0.04%
2024/04/18	4	34.29	6	34.30	34.25	-2	1,998	-0.10%
2024/04/17	2.2	34.19	4	34.30	34.25	-1.8	2,006	-0.09%
2024/04/16	14.6	34.62	75.3	33.95	34.00	-60.7	2,038	-2.98%
2024/04/15	13	35.33	12.2	35.33	35.25	0.8	2,083	0.04%
2024/04/12	6.7	35.18	12.1	35.11	35.15	-5.4	2,110	-0.26%
2024/04/11	5	34.93	8	34.93	34.95	-3	2,164	-0.14%
2024/04/10	33.5	34.83	10.5	34.90	34.75	23	2,276	1.01%
2024/04/09	7.2	34.83	15.1	34.71	34.80	-7.9	2,300	-0.34%
2024/04/08	5.7	34.23	6	34.28	34.35	-0.3	2,324	-0.01%
2024/04/03	2.1	34.58	6	34.58	34.50	-4	2,319	-0.17%
2024/04/02	6.1	34.41	4	34.43	34.45	2.1	2,331	0.09%
2024/04/01	9	34.66	4.7	34.69	34.70	4.2	2,350	0.18%
2024/03/29	3.5	34.39	3	34.47	34.40	0.5	2,377	0.02%
2024/03/28	5.7	34.62	2.2	34.49	34.50	3.5	2,432	0.14%
2024/03/27	1.1	34.90	6.6	34.89	34.90	-5.5	2,479	-0.22%
2024/03/26	13.6	34.71	21.1	34.79	34.50	-7.5	2,569	-0.29%
2024/03/25	11.7	34.98	12.3	35.11	35.15	-0.6	2,585	-0.02%
2024/03/22	11.1	34.78	5.2	34.88	34.85	5.9	2,630	0.22%
2024/03/21	3.6	35.04	6.2	35.09	35.15	-2.6	2,763	-0.09%
2024/03/20	8.7	35.35	32.1	35.28	35.15	-23.4	2,774	-0.84%
2024/03/19	34.2	35.53	12.2	35.49	35.65	22	2,816	0.78%
2024/03/18	14.4	34.94	8.5	34.76	34.90	5.9	2,841	0.21%
2024/03/15	41.5	35.35	20.1	35.24	35.00	21.3	2,857	0.75%
2024/03/14	15.5	36.22	14.5	36.17	36.15	1.1	2,858	0.04%
2024/03/13	18.5	35.97	46.7	36.07	36.00	-28.3	2,884	-0.98%
2024/03/12	59	36.20	32.1	36.12	36.25	26.9	2,971	0.90%
2024/03/11	11.3	35.45	34.8	35.54	35.70	-23.5	3,085	-0.76%
2024/03/08	18.4	34.75	25.1	35.05	35.20	-6.8	3,765	-0.18%
2024/03/07	17.5	34.98	12.2	35.00	35.00	5.3	4,019	0.13%
2024/03/06	24.5	35.40	30.2	35.31	35.25	-5.6	4,135	-0.14%
2024/03/05	11.2	35.60	23.6	35.63	35.55	-12.4	4,158	-0.30%
2024/03/04	14.8	35.16	34.6	35.20	35.50	-19.8	4,159	-0.48%
2024/03/01	27.4	35.19	18.9	35.23	35.35	8.5	4,255	0.20%
2024/02/29	99.7	35.64	81	35.59	35.45	18.7	4,256	0.44%
2024/02/27	41	34.81	71.5	34.80	34.60	-30.4	4,184	-0.73%
2024/02/26	51.9	35.34	40.6	35.47	35.20	11.3	4,109	0.27%
2024/02/23	33.8	35.30	32.7	35.31	35.05	1.1	4,054	0.03%
2024/02/22	78.2	35.34	71.7	35.51	35.50	6.5	3,989	0.16%
2024/02/21	98.1	34.73	135.4	34.63	34.75	-37.3	3,847	-0.97%	大賣/
2024/02/20	9.2	32.98	11.3	33.08	33.00	-2	3,619	-0.06%
2024/02/19	14.2	32.33	22.7	32.48	32.70	-8.5	3,601	-0.24%
2024/02/16	0	32.10	6.3	32.14	32.20	-6.3	3,606	-0.17%
2024/02/15	0.1	31.50	6.2	31.77	31.95	-6.1	3,611	-0.17%
2024/02/05	9.4	31.46	1.7	31.41	31.50	7.7	3,612	0.21%
2024/02/02	7.1	32.05	6.4	32.23	31.95	0.7	3,602	0.02%
2024/02/01	13	32.46	11.4	32.43	32.30	1.6	3,601	0.05%
2024/01/31	0.1	32.11	2.3	32.10	32.35	-2.2	3,619	-0.06%
2024/01/30	5.3	32.29	3.1	32.36	32.15	2.2	3,625	0.06%
2024/01/29	6	32.44	11	32.39	32.50	-5	3,629	-0.14%
2024/01/26	2	32.08	1.5	32.19	32.10	0.5	3,627	0.01%
2024/01/25	10.8	32.23	5.2	32.23	32.20	5.6	3,628	0.15%
2024/01/24	5	32.22	22	32.28	32.25	-17	3,635	-0.47%
2024/01/23	6	32.18	0.4	32.13	32.15	5.6	3,650	0.15%
2024/01/22	4.3	32.11	13	32.16	32.30	-8.7	3,645	-0.24%
2024/01/19	9.8	32.07	15.1	32.02	32.10	-5.3	3,641	-0.14%
2024/01/18	1.5	31.38	6.1	31.58	31.75	-4.6	3,628	-0.13%
2024/01/17	14	31.35	18.3	31.38	31.40	-4.3	3,618	-0.12%
2024/01/16	39.8	31.63	1.1	31.53	31.55	38.7	3,607	1.07%
2024/01/15	2.9	32.14	10.3	32.07	32.05	-7.4	3,589	-0.20%
2024/01/12	9.3	31.92	7	32.06	31.80	2.3	3,603	0.06%
2024/01/11	4.1	31.89	13	31.95	31.90	-9	3,608	-0.25%
2024/01/10	20.5	31.90	10	32.08	31.90	10.5	3,623	0.29%
2024/01/09	50.9	32.96	39.4	33.41	32.65	11.5	3,590	0.32%
2024/01/08	62	34.31	41.1	34.36	34.20	20.9	3,515	0.59%
2024/01/05	29.4	34.51	43.5	34.65	34.80	-14.1	3,472	-0.41%
2024/01/04	63.2	34.44	85.5	34.39	34.35	-22.3	3,415	-0.65%
2024/01/03	16.2	33.64	13.6	33.67	33.60	2.6	3,315	0.08%
2024/01/02	51	33.80	51	33.53	33.40	0	3,299	0.00%
2023/12/29	7	32.96	7.5	33.00	33.00	-0.5	3,257	-0.02%
2023/12/28	11.2	33.02	7.4	32.95	32.95	3.8	3,253	0.12%
2023/12/27	20.5	33.43	31.5	33.30	33.20	-11	3,245	-0.34%
2023/12/26	28	33.27	42.1	33.35	33.45	-14.1	3,237	-0.43%
2023/12/25	63.7	32.94	27.5	32.95	32.70	36.3	3,211	1.13%
2023/12/22	49.1	33.73	49.6	33.96	33.95	-0.5	3,163	-0.02%
2023/12/21	41	34.06	43.1	34.09	34.25	-2.1	3,115	-0.07%
2023/12/20	24	33.43	42.4	33.40	33.55	-18.4	3,018	-0.61%
2023/12/19	47.4	33.08	37.3	32.90	33.10	10.1	3,008	0.33%
2023/12/18	207.7	33.83	575.2	33.24	33.50	-367.5	3,000	-12.25%	大買/大賣/鉅額交易
2023/12/15	12	32.73	21	32.73	32.55	-9	2,974	-0.30%
2023/12/14	29.5	32.72	57.1	32.57	32.45	-27.6	3,010	-0.92%
2023/12/13	28.3	33.47	20	33.28	33.10	8.3	2,998	0.28%
2023/12/12	18.2	33.25	21	33.31	33.15	-2.8	3,037	-0.09%
2023/12/11	37.2	33.27	18.6	33.43	33.20	18.7	3,034	0.61%
2023/12/08	43.8	33.86	61.2	33.71	33.65	-17.4	2,985	-0.58%
2023/12/07	54.7	33.90	54.7	34.01	33.95	0	2,922	0.00%
2023/12/06	118	34.97	181.5	35.22	35.50	-63.4	2,807	-2.26%	大買/大賣/
2023/12/05	952.1	37.14	817.9	36.71	36.05	134.2	2,630	5.10%	大買/大賣/鉅額交易
2023/12/04	252.8	34.28	337.7	34.72	35.35	-84.9	1,913	-4.44%	大買/大賣/
2023/12/01	70.1	32.18	115.3	32.16	32.15	-45.2	1,618	-2.79%	大賣/
2023/11/30	41.1	31.67	75.6	31.45	31.30	-34.5	1,476	-2.34%
2023/11/29	79.7	31.28	44	30.98	30.85	35.7	1,438	2.48%
2023/11/28	201.2	31.20	142.1	31.24	31.00	59.1	1,408	4.20%	大買/大賣/
2023/11/27	38.1	30.45	29.1	30.36	29.90	8.9	1,276	0.70%
2023/11/24	5	29.63	21.1	29.68	29.70	-16.1	1,243	-1.30%
2023/11/23	0.1	29.30	11.7	29.43	29.40	-11.6	1,239	-0.93%
2023/11/22	12.2	29.32	3	29.28	29.25	9.2	1,248	0.74%
2023/11/21	1	29.45	0	29.60	29.50	1	1,250	0.08%
2023/11/20	1	29.50	9	29.52	29.60	-8	1,261	-0.63%
2023/11/17	7	29.53	4	29.58	29.50	3	1,292	0.23%
2023/11/16	4	29.37	24.4	29.29	29.40	-20.4	1,324	-1.54%
2023/11/15	0	0.00	34.7	29.24	29.25	-34.7	1,383	-2.51%
2023/11/14	12	29.18	3.1	29.13	28.90	8.9	1,580	0.56%
2023/11/13	11.2	29.01	3	29.08	29.00	8.1	1,614	0.50%
2023/11/10	1	28.75	8.2	28.79	28.80	-7.2	1,608	-0.45%
2023/11/09	10	28.80	2.4	28.79	28.65	7.6	1,614	0.47%
2023/11/08	7	28.76	5.2	28.82	28.60	1.8	1,620	0.11%
2023/11/07	3.2	28.30	3.1	28.47	28.50	0.2	1,595	0.01%
2023/11/06	8.8	28.48	9	28.67	28.70	-0.2	1,597	-0.01%
2023/11/03	1	27.85	9.2	28.17	28.50	-8.2	1,606	-0.51%
2023/11/02	3.2	27.38	1	27.35	27.50	2.2	1,596	0.13%
2023/11/01	5	27.21	0	0.00	27.20	5	1,598	0.31%
2023/10/31	9.1	27.58	1	27.50	27.40	8.1	1,594	0.51%
2023/10/30	5	28.16	0	0.00	28.30	5	1,591	0.31%
2023/10/27	2	28.30	9.1	28.59	28.30	-7.1	1,596	-0.45%
2023/10/26	1.2	28.26	0	0.00	28.35	1.2	1,604	0.07%
2023/10/25	1	28.30	4.4	28.47	28.50	-3.4	1,626	-0.21%
2023/10/24	5	28.03	2.1	28.16	28.35	2.9	1,639	0.18%
2023/10/23	10.3	28.47	3.1	28.38	28.30	7.2	1,640	0.44%
2023/10/20	16.1	28.65	5.1	28.84	28.90	11	1,652	0.66%
2023/10/19	3.1	29.25	17	29.35	29.25	-13.9	1,652	-0.84%
2023/10/18	9	28.46	5	28.96	28.85	4	1,638	0.24%
2023/10/17	5.1	28.62	2	28.75	28.55	3.1	1,625	0.19%
2023/10/16	1.3	28.68	0	28.80	28.80	1.3	1,667	0.08%
2023/10/13	1	28.95	0	0.00	29.00	1	1,693	0.06%
2023/10/12	8.1	28.81	1	28.90	29.10	7.1	1,705	0.41%
2023/10/11	8	29.40	7.9	29.29	29.20	0.1	1,709	0.00%
2023/10/06	15.3	29.05	17.2	29.05	29.10	-1.9	1,712	-0.11%
2023/10/05	4.2	28.66	1.4	28.68	28.55	2.8	1,726	0.16%
2023/10/04	3.1	28.59	1	28.80	28.50	2.1	1,743	0.12%
2023/10/03	9.4	28.86	2	29.10	28.65	7.4	1,768	0.42%
2023/10/02	10.5	28.89	26.5	28.89	28.95	-16	1,771	-0.90%
2023/09/28	0.2	29.27	0.1	29.35	29.35	0.1	1,771	0.01%
2023/09/27	11.4	29.40	11.1	29.44	29.20	0.3	1,793	0.02%
2023/09/26	10.4	29.08	1.1	29.15	29.05	9.3	1,823	0.51%
2023/09/25	4	29.49	1	29.50	29.45	3	1,871	0.16%
2023/09/22	16.3	29.61	21	29.70	29.60	-4.7	1,873	-0.25%
2023/09/21	32	30.68	10	30.50	30.20	22	1,862	1.18%
2023/09/20	77.2	31.10	102.5	30.98	30.70	-25.3	1,819	-1.39%	大賣/
2023/09/19	68.1	30.60	25.9	30.44	30.10	42.2	1,699	2.48%
2023/09/18	19.3	29.41	30.5	29.42	30.00	-11.2	1,641	-0.68%
2023/09/15	83.1	29.50	124.2	29.51	29.60	-41.1	1,605	-2.56%	大賣/
2023/09/14	9	28.59	11.2	28.59	28.65	-2.2	1,524	-0.14%
2023/09/13	4	27.73	8	27.87	27.75	-4	1,504	-0.27%
2023/09/12	15.2	27.73	2	27.70	27.70	13.2	1,519	0.87%
2023/09/11	8.1	27.74	40	27.77	27.70	-31.9	1,536	-2.08%
2023/09/08	7.3	28.05	15	28.10	27.90	-7.7	1,555	-0.50%
2023/09/07	3.4	27.93	1	28.10	27.85	2.4	1,555	0.15%
2023/09/06	2.4	28.25	1.2	28.30	28.10	1.3	1,558	0.08%
2023/09/05	4.1	28.52	7	28.67	28.40	-2.9	1,576	-0.18%
2023/09/04	19.4	28.65	17.8	28.52	28.50	1.6	1,593	0.10%
2023/09/01	2.2	28.28	2	28.40	28.25	0.1	1,607	0.01%
2023/08/31	0.1	28.50	14	28.23	28.30	-13.9	1,612	-0.86%
2023/08/30	8.1	28.38	3	28.43	28.35	5.1	1,616	0.32%
2023/08/29	14.3	28.39	12	28.23	28.25	2.3	1,618	0.14%
2023/08/28	5.1	28.12	13	28.01	27.90	-8	1,626	-0.49%
2023/08/25	14.1	28.39	7	28.53	28.35	7.1	1,620	0.44%
2023/08/24	13.3	28.67	14.1	28.68	28.55	-0.8	1,615	-0.05%
2023/08/23	23.2	29.04	11.3	29.28	28.95	12	1,600	0.75%
2023/08/22	16.1	29.22	13.5	29.18	29.25	2.5	1,598	0.16%
2023/08/21	38.2	29.40	29	29.14	29.10	9.1	1,570	0.58%
2023/08/18	171.3	29.87	245.5	30.44	30.50	-74.3	1,499	-4.95%	大買/大賣/
2023/08/17	6.1	28.04	22.4	27.81	28.10	-16.3	1,287	-1.27%
2023/08/16	6.1	26.92	7.5	26.89	26.90	-1.4	1,242	-0.11%
2023/08/15	38	26.70	10	26.68	26.85	28	1,240	2.26%
2023/08/14	15.3	26.40	19	26.30	26.30	-3.7	1,231	-0.30%
2023/08/11	2	26.83	4	26.94	26.85	-2	1,222	-0.16%
2023/08/10	9.3	26.68	19	26.70	26.80	-9.7	1,223	-0.79%
2023/08/09	12.2	27.02	2	26.83	26.85	10.2	1,211	0.85%
2023/08/08	12.3	27.28	2	27.50	27.25	10.3	1,191	0.86%
2023/08/07	2	27.35	8	27.45	27.50	-6	1,189	-0.50%
2023/08/04	10.1	27.25	2	27.35	27.25	8.1	1,192	0.68%
2023/08/02	14.2	27.42	9	27.48	27.25	5.2	1,199	0.43%
2023/08/01	6.2	27.64	4.1	27.69	27.60	2.2	1,186	0.18%
2023/07/31	17.3	27.63	2	27.63	27.55	15.3	1,183	1.29%
2023/07/28	21	28.09	9	28.19	28.05	12	1,198	1.00%
2023/07/27	4	27.50	20.7	27.63	27.70	-16.7	1,187	-1.40%
2023/07/26	14.1	27.26	30	27.21	27.10	-15.9	1,178	-1.35%
2023/07/25	50.3	27.01	22	26.98	27.05	28.3	1,174	2.41%
2023/07/24	36	27.47	42.9	27.46	27.30	-6.9	1,159	-0.59%
2023/07/21	17.7	28.12	24.8	28.14	28.15	-7.1	1,150	-0.62%
2023/07/20	10.9	28.26	16.9	28.37	28.40	-6	1,151	-0.52%
2023/07/19	76.7	30.63	50	30.64	30.55	26.7	1,140	2.34%
2023/07/18	41.3	30.78	4.1	30.83	30.70	37.2	1,114	3.34%
2023/07/17	47.6	30.76	12	30.78	30.80	35.6	1,092	3.25%
2023/07/14	6	30.69	4	30.74	30.65	2	1,082	0.19%
2023/07/13	22.3	30.59	13	30.57	30.50	9.3	1,086	0.86%
2023/07/12	41.4	30.86	1	31.10	30.70	40.4	1,077	3.75%
2023/07/11	28.2	31.22	8	31.26	31.20	20.1	1,057	1.90%
2023/07/10	17.1	31.25	5.1	31.30	31.20	12	1,056	1.13%
2023/07/07	13.6	31.25	9.4	31.23	31.20	4.3	1,031	0.41%
2023/07/06	12.2	31.61	19	31.57	31.60	-6.8	1,029	-0.66%
2023/07/05	6.7	31.72	6.7	31.82	31.70	0	1,040	0.00%
2023/07/04	28	31.82	22.2	31.59	31.65	5.8	1,049	0.55%
2023/07/03	15.2	31.67	44.6	31.41	31.75	-29.4	1,028	-2.86%
2023/06/30	0	0.00	8	30.41	30.50	-8	976	-0.82%
2023/06/29	14.5	30.00	6.5	30.08	30.05	8	972	0.82%
2023/06/28	11.5	30.32	1.2	30.32	30.25	10.3	975	1.06%
2023/06/27	0	30.45	5	30.45	30.45	-5	988	-0.51%
2023/06/26	3.2	30.47	1.1	30.45	30.45	2	1,006	0.20%
2023/06/21	10.1	30.34	2.2	30.51	30.45	8	1,021	0.78%
2023/06/20	3.1	30.49	4.2	30.59	30.50	-1.1	1,084	-0.11%
2023/06/19	7.2	30.75	7.3	30.71	30.60	0	1,098	0.00%
2023/06/16	11.7	31.18	10	31.21	31.05	1.7	1,104	0.16%
2023/06/15	19.8	31.08	18.4	31.16	31.10	1.4	1,102	0.13%
2023/06/14	13	30.80	29.2	30.70	30.80	-16.2	1,114	-1.45%
2023/06/13	9.2	30.30	1	30.30	30.30	8.2	1,135	0.72%
2023/06/12	7.5	30.23	3	30.22	30.20	4.5	1,162	0.39%
2023/06/09	11	30.59	27	30.58	30.50	-16	1,203	-1.33%
2023/06/08	32.2	30.28	22	30.30	30.20	10.2	1,226	0.83%
2023/06/07	16.2	30.06	15	30.04	29.95	1.2	1,316	0.09%
2023/06/06	13.8	29.59	4	29.71	29.70	9.8	1,393	0.70%
2023/06/05	17.1	29.27	5	29.30	29.25	12.1	1,469	0.82%
2023/06/02	14	29.03	2	29.15	29.10	12	1,623	0.74%
2023/06/01	15.8	28.79	6	28.87	28.85	9.8	1,674	0.59%
2023/05/31	9	29.08	0	0.00	29.00	9	1,749	0.51%
2023/05/30	4.1	29.22	1	29.30	29.10	3.1	1,857	0.17%
2023/05/29	6	29.20	3.2	29.32	29.35	2.8	1,955	0.14%
2023/05/26	29	29.07	44	29.10	29.00	-15	2,088	-0.72%
2023/05/25	16.1	29.88	0	0.00	29.80	16.1	2,169	0.74%
2023/05/24	5	30.21	5.3	30.28	30.25	-0.2	2,183	-0.01%
2023/05/23	1	30.15	1	30.20	30.20	0	2,200	0.00%
2023/05/22	6	29.96	8.3	30.12	30.20	-2.3	2,207	-0.10%
2023/05/19	8.1	29.99	2	30.05	30.00	6	2,206	0.27%
2023/05/18	1	30.25	1	30.20	30.10	0	2,207	0.00%
2023/05/17	10	30.13	10.3	30.20	30.15	-0.3	2,206	-0.01%
2023/05/16	0	30.15	8	30.17	30.10	-8	2,206	-0.36%
2023/05/15	2	29.73	7.1	29.81	29.85	-5.1	2,205	-0.23%
2023/05/12	2.4	29.93	0.1	30.20	30.00	2.3	2,215	0.11%
2023/05/11	3.7	30.24	1.3	30.20	30.10	2.4	2,225	0.11%
2023/05/10	9	30.11	8	30.19	30.40	1	2,223	0.05%
2023/05/09	17.3	29.72	7	29.75	29.60	10.3	2,220	0.46%
2023/05/08	7	30.11	3.2	30.11	30.05	3.8	2,212	0.17%
2023/05/05	7.1	30.27	1.1	30.16	30.15	6	2,223	0.27%
2023/05/04	21.2	30.34	2.2	30.36	30.30	19.1	2,242	0.85%
2023/05/03	15	30.83	4	31.24	30.75	11	2,226	0.49%
2023/05/02	6	31.45	3	31.75	31.40	3	2,230	0.13%
2023/04/28	2	31.60	1	31.65	31.50	1	2,234	0.05%
2023/04/27	3.1	31.00	1	31.25	31.10	2.1	2,241	0.09%
2023/04/26	1	30.70	2	30.85	30.95	-1	2,240	-0.04%
2023/04/25	6	31.21	6	31.28	31.05	0	2,234	0.00%
2023/04/24	2	31.23	3	31.55	31.65	-1	2,230	-0.04%
2023/04/21	22.1	31.38	8	31.31	31.15	14.1	2,240	0.63%
2023/04/20	2.3	32.16	2	32.00	32.00	0.3	2,227	0.01%
2023/04/19	33	32.45	2	32.30	32.20	31	2,226	1.39%
2023/04/18	7	32.74	2.1	32.70	32.55	5	2,229	0.22%
2023/04/17	10.2	32.89	21	32.90	32.90	-10.8	2,239	-0.48%
2023/04/14	2	32.63	2.3	32.65	32.70	-0.3	2,246	-0.01%
2023/04/13	7.1	32.52	27.2	32.44	32.60	-20.1	2,242	-0.90%
2023/04/12	6	32.31	5.6	32.26	32.30	0.4	2,242	0.02%
2023/04/11	3	32.18	7	32.39	32.35	-4	2,241	-0.18%
2023/04/10	16.2	32.75	23.2	32.52	32.40	-7	2,240	-0.31%
2023/04/07	9.2	32.02	31.7	32.11	32.20	-22.5	2,218	-1.01%
2023/04/06	27.5	31.57	35	31.67	31.65	-7.5	2,199	-0.34%
2023/03/31	1	31.05	3.3	31.07	31.05	-2.3	2,197	-0.11%
2023/03/30	3	30.78	1.7	30.86	30.80	1.3	2,339	0.06%
2023/03/29	10	30.75	14.1	30.89	30.75	-4.1	2,367	-0.17%
2023/03/28	15	31.03	5	30.96	31.00	10	2,381	0.42%
2023/03/27	29.3	31.26	21.1	31.54	31.50	8.2	2,422	0.34%
2023/03/24	13	30.88	9.1	30.92	30.85	3.9	2,456	0.16%
2023/03/23	54.4	31.47	29.1	31.12	30.90	25.3	2,457	1.03%
2023/03/22	18.2	32.75	13.4	32.59	32.55	4.8	2,390	0.20%
2023/03/21	16.2	33.06	31.5	33.05	33.10	-15.3	2,383	-0.64%
2023/03/20	4.4	33.11	4.1	33.48	33.10	0.3	2,379	0.01%
2023/03/17	16.6	33.21	30	33.36	33.40	-13.4	2,379	-0.56%
2023/03/16	32.1	33.24	39	33.01	33.05	-6.9	2,365	-0.29%
2023/03/15	21.1	33.69	19	33.32	33.15	2.1	2,335	0.09%
2023/03/14	16.8	33.18	43.3	33.03	33.35	-26.5	2,310	-1.15%
2023/03/13	26.1	33.35	52.7	33.24	33.40	-26.6	2,270	-1.17%
2023/03/10	61.7	34.01	85.9	33.85	33.75	-24.2	2,230	-1.08%
2023/03/09	40.1	34.24	60.9	34.37	34.30	-20.8	2,144	-0.97%
2023/03/08	51.6	33.50	72.3	33.43	33.55	-20.7	2,054	-1.01%
2023/03/07	121.1	33.37	79	33.56	33.85	42.1	1,981	2.12%	大買/
2023/03/06	47.7	31.84	23.1	31.97	31.95	24.6	1,855	1.32%
2023/03/03	45.6	31.54	58	31.63	32.10	-12.4	1,825	-0.68%
2023/03/02	89.2	31.09	50.4	31.19	31.25	38.8	1,743	2.22%
2023/03/01	317.2	30.19	145.4	29.97	29.85	171.8	1,635	10.50%	大買/大賣/鉅額交易
2023/02/24	200.2	29.76	168.7	29.87	30.00	31.5	1,533	2.05%	大買/大賣/
2023/02/23	91.3	28.97	54.3	29.01	28.85	37	1,399	2.64%
2023/02/22	42	27.80	7	27.79	27.80	35	1,295	2.70%
2023/02/21	30.1	27.37	14	27.37	27.55	16.1	1,271	1.26%
2023/02/20	0.9	27.10	0	0.00	27.15	0.9	1,267	0.07%
2023/02/17	3.2	26.96	0	27.10	26.95	3.2	1,270	0.25%
2023/02/16	0	27.20	3.2	27.11	27.10	-3.1	1,288	-0.24%
2023/02/15	4	26.95	2	26.95	27.05	2	1,307	0.15%
2023/02/14	0	27.15	7.1	27.03	27.15	-7.1	1,315	-0.54%
2023/02/13	3.1	26.79	5	26.74	26.80	-1.9	1,320	-0.14%
2023/02/10	12	27.13	4.5	26.98	26.95	7.5	1,352	0.55%
2023/02/09	0	0.00	22.4	27.23	27.20	-22.4	1,357	-1.65%
2023/02/08	1	27.05	6	27.11	27.10	-5	1,358	-0.37%
2023/02/07	3.1	26.89	5.1	27.04	26.95	-2	1,357	-0.15%
2023/02/06	3	27.05	2.4	27.12	27.05	0.7	1,362	0.05%
2023/02/03	6.1	27.28	6	27.41	27.20	0.1	1,364	0.01%
2023/02/02	5	27.24	21	27.18	27.30	-16	1,360	-1.18%
2023/02/01	5	26.63	5.1	26.70	26.80	-0.1	1,342	-0.01%
2023/01/31	7.1	26.40	6	26.44	26.45	1.1	1,334	0.08%
2023/01/30	4.1	26.17	15	26.24	26.25	-10.9	1,322	-0.83%
2023/01/17	6	26.10	3	26.18	26.15	3	1,315	0.23%
2023/01/16	2.1	26.00	9	26.01	26.00	-6.9	1,310	-0.53%
2023/01/13	5	26.13	4	26.05	25.95	1	1,311	0.08%
2023/01/12	6.1	25.91	13.1	26.13	26.05	-7	1,327	-0.53%
2023/01/11	3	26.27	25	26.25	26.25	-22	1,325	-1.66%
2023/01/10	1	25.85	1	25.95	25.90	0	1,317	0.00%
2023/01/09	2	25.85	0	25.85	25.90	2	1,326	0.15%
2023/01/06	9	25.75	3	25.75	25.85	6	1,332	0.45%
2023/01/05	43.2	25.96	44	26.06	25.85	-0.8	1,355	-0.06%
2023/01/04	6.2	26.38	12	26.17	26.15	-5.8	1,337	-0.43%
2023/01/03	10	26.64	8	26.70	26.70	2	1,330	0.15%
2022/12/30	11	26.95	14.5	26.83	26.90	-3.5	1,337	-0.26%
2022/12/29	2	26.20	2	26.25	26.30	0	1,340	0.00%
2022/12/28	7	26.35	1	26.25	26.35	6	1,351	0.44%
2022/12/27	20	26.70	23.3	26.54	26.55	-3.3	1,363	-0.24%
2022/12/26	43.4	26.86	34.3	26.73	26.70	9.1	1,371	0.66%
2022/12/23	5.1	27.11	5.4	27.17	27.25	-0.3	1,376	-0.02%
2022/12/22	154.1	27.89	247	27.99	27.60	-92.9	1,373	-6.77%	大買/大賣/
2022/12/21	18.2	27.13	37	27.11	27.00	-18.8	1,268	-1.48%
2022/12/20	19	26.86	20	26.95	26.50	-1	1,255	-0.08%
2022/12/19	48.4	27.34	41.1	26.82	26.65	7.3	1,267	0.58%
2022/12/16	34	27.25	43.5	27.35	27.30	-9.5	1,276	-0.74%
2022/12/15	24	26.83	7	26.77	26.90	17	1,252	1.36%
2022/12/14	34	26.37	12	26.32	26.30	22	1,301	1.69%
2022/12/13	0	0.00	35	26.70	26.65	-35	1,301	-2.69%
2022/12/12	84	26.49	116	26.41	26.35	-32	1,320	-2.42%	大賣/
2022/12/09	4	26.63	10	26.57	26.65	-6	1,336	-0.45%
2022/12/08	12	26.12	5.2	26.19	26.25	6.9	1,401	0.49%
2022/12/07	5	25.71	4	25.79	25.65	1	1,414	0.07%
2022/12/06	44.2	26.10	13.1	25.80	25.85	31.1	1,411	2.20%
2022/12/05	17	26.66	2	26.58	26.40	15	1,422	1.05%
2022/12/02	9.1	26.67	24.1	26.56	26.50	-15	1,430	-1.05%
2022/12/01	37	26.78	6.2	26.91	26.70	30.8	1,458	2.11%
2022/11/30	28	26.33	12.1	26.33	26.45	15.9	1,440	1.11%
2022/11/29	100	26.24	7	26.09	26.25	93	1,441	6.45%
2022/11/28	53.3	26.15	11	26.04	26.00	42.3	1,450	2.91%
2022/11/25	19	25.71	11	25.86	25.80	8	1,429	0.56%
2022/11/24	4	25.43	0	0.00	25.50	4	1,415	0.28%
2022/11/23	1	25.10	3.2	25.28	25.20	-2.2	1,417	-0.16%
2022/11/22	2	24.93	3	25.20	24.95	-1	1,435	-0.07%
2022/11/21	5	25.01	5	25.07	24.90	0	1,440	0.00%
2022/11/18	3	25.18	0	25.45	25.10	3	1,443	0.21%
2022/11/17	7	25.73	2	25.68	25.60	5	1,445	0.35%
2022/11/16	0.4	25.50	1	25.75	25.50	-0.7	1,445	-0.04%
2022/11/15	9.2	25.59	8	25.66	25.60	1.1	1,442	0.08%
2022/11/14	9	25.36	11.1	25.43	25.65	-2.1	1,439	-0.14%
2022/11/11	17.1	25.40	27.4	25.41	25.15	-10.2	1,440	-0.71%
2022/11/10	7	25.12	6.1	25.01	25.00	1	1,427	0.07%
2022/11/09	5	25.05	22	25.06	25.05	-17	1,430	-1.19%
2022/11/08	14.1	25.22	13	25.08	25.00	1.1	1,439	0.07%
2022/11/07	8	24.24	16.1	24.33	24.50	-8.1	1,425	-0.57%
2022/11/04	5	23.62	2	23.60	23.70	3	1,435	0.21%
2022/11/03	14.5	23.08	14.4	23.05	23.25	0.1	1,479	0.01%
2022/11/02	6	23.39	5.1	23.46	23.25	0.9	1,484	0.06%
2022/11/01	3.2	23.21	6	23.27	23.15	-2.8	1,479	-0.19%
2022/10/31	7	23.34	5	23.49	23.25	2	1,477	0.14%
2022/10/28	7.1	23.85	13.1	23.65	23.50	-6.1	1,476	-0.41%
2022/10/27	7	23.89	11	24.07	24.15	-4	1,482	-0.27%
2022/10/26	2	23.93	12.2	23.89	23.85	-10.2	1,489	-0.68%
2022/10/25	2	24.13	3	24.37	24.00	-1	1,496	-0.06%
2022/10/24	8	24.05	14	24.31	24.25	-6	1,513	-0.40%
2022/10/20	7	23.55	13	23.62	23.85	-6	1,527	-0.39%
2022/10/19	0	24.50	2	24.55	24.35	-2	1,518	-0.13%
2022/10/18	10	24.61	2	24.33	24.35	8	1,532	0.52%
2022/10/17	7	23.56	9	23.41	23.85	-2	1,563	-0.13%
2022/10/14	9	23.83	13	24.34	24.40	-4	1,622	-0.25%
2022/10/13	5	23.96	4	23.67	23.60	1	1,626	0.06%
2022/10/12	10	24.84	5	24.78	24.85	5	1,622	0.31%
2022/10/11	8	25.18	17	25.34	25.20	-9	1,624	-0.55%
2022/10/07	4	26.38	4	26.21	26.15	0	1,626	0.00%
2022/10/06	6	26.23	10	26.35	26.30	-4	1,638	-0.24%
2022/10/05	1	26.35	5	26.34	26.40	-4	1,662	-0.24%
2022/10/04	17	25.79	26	26.01	26.05	-9	1,676	-0.54%
2022/10/03	14	24.87	21.2	25.03	25.25	-7.2	1,672	-0.43%
2022/09/30	7.1	24.32	9.2	24.56	24.70	-2.2	1,681	-0.13%
2022/09/29	0.3	25.00	0.6	25.00	24.85	-0.3	1,677	-0.02%
2022/09/28	30	25.32	19.6	25.32	24.55	10.4	1,683	0.62%
2022/09/27	5	26.60	4	26.45	26.45	1	1,662	0.06%
2022/09/26	10	27.23	20.1	27.46	26.65	-10.1	1,662	-0.61%
2022/09/23	23.5	28.67	30.2	28.66	28.25	-6.7	1,662	-0.40%
2022/09/22	28.2	28.09	14.4	28.21	27.90	13.8	1,623	0.85%
2022/09/21	48	28.36	50.9	28.33	28.15	-2.9	1,606	-0.18%
2022/09/20	0	0.00	3.2	27.40	27.50	-3.2	1,561	-0.20%
2022/09/19	38.1	27.73	29	27.42	27.10	9.1	1,615	0.56%
2022/09/16	18.1	28.24	14	28.35	28.50	4	1,617	0.25%
2022/09/15	24.2	28.09	30.4	28.21	28.40	-6.2	1,656	-0.37%
2022/09/14	23	27.02	16.3	27.14	27.35	6.8	1,641	0.41%
2022/09/13	8	26.64	8	26.66	26.60	0	1,641	0.00%
2022/09/12	10.2	26.29	5	26.32	26.45	5.2	1,712	0.30%
2022/09/08	3.2	25.81	10	25.89	25.85	-6.8	1,736	-0.39%
2022/09/07	31	26.15	24	26.10	25.95	7	1,769	0.40%
2022/09/06	7.1	26.33	0	0.00	26.10	7.1	1,757	0.40%
2022/09/05	10	25.90	12	26.14	26.20	-2	1,803	-0.11%
2022/09/02	11.3	26.32	6	26.50	26.20	5.3	1,821	0.29%
2022/09/01	11	26.90	13	26.91	26.80	-2	1,814	-0.11%
2022/08/31	9.1	27.06	8.5	27.14	27.15	0.6	1,827	0.03%
2022/08/30	4.2	27.40	0	27.35	27.40	4.2	1,827	0.23%
2022/08/29	22.1	27.59	15	27.92	27.45	7.1	1,827	0.39%
2022/08/26	9	28.83	8.1	28.92	28.90	0.9	1,844	0.05%
2022/08/25	0.1	28.70	2	28.65	28.65	-2	1,852	-0.11%
2022/08/24	4	28.46	1	28.85	28.25	3	1,870	0.16%
2022/08/23	9.1	28.66	10.5	28.62	28.60	-1.4	1,895	-0.07%
2022/08/22	7	28.73	1	29.20	28.80	6	1,950	0.31%
2022/08/19	3	29.45	5	29.64	29.40	-2	1,985	-0.10%
2022/08/18	9	29.52	13.1	29.67	29.65	-4.1	2,087	-0.19%
2022/08/17	1.1	29.68	2	29.50	29.40	-0.9	2,142	-0.04%
2022/08/16	4.5	29.64	7.5	29.52	29.20	-3	2,214	-0.14%
2022/08/15	17.2	29.37	8	29.58	29.70	9.2	2,284	0.40%
2022/08/12	5	29.20	7	29.30	29.60	-2	2,290	-0.09%
2022/08/11	16.1	29.13	17.5	29.16	29.05	-1.4	2,316	-0.06%
2022/08/10	9.4	28.89	23.8	28.67	29.10	-14.4	2,309	-0.62%
2022/08/09	2	27.80	2.4	27.79	27.80	-0.4	2,289	-0.02%
2022/08/08	4.1	27.44	2	27.40	27.55	2.1	2,319	0.09%
2022/08/05	4.1	27.67	1	27.80	27.80	3.1	2,339	0.13%
2022/08/04	5.2	27.14	4	27.09	27.20	1.2	2,390	0.05%
2022/08/03	6	27.77	5	27.67	27.70	1	2,408	0.04%
2022/08/02	4	28.16	13	28.00	28.05	-9	2,468	-0.37%
2022/08/01	7	28.56	0	0.00	28.65	7	2,518	0.28%
2022/07/29	9	28.83	2	28.85	28.75	7	2,563	0.27%
2022/07/28	2.1	28.59	2	28.63	28.55	0.1	2,642	0.00%
2022/07/27	0	0.00	4	28.70	28.75	-4	2,804	-0.14%
2022/07/26	6	28.36	3	28.22	28.30	3	2,891	0.10%
2022/07/25	8	28.18	4	28.38	28.30	4	3,082	0.13%
2022/07/22	19	28.63	17.2	28.42	28.55	1.8	3,126	0.06%
2022/07/21	33.2	28.23	33	28.17	28.00	0.2	3,129	0.01%
2022/07/20	8.1	27.35	21	27.42	27.40	-12.9	3,133	-0.41%
2022/07/19	14.4	27.19	32	27.06	27.20	-17.6	3,201	-0.55%
2022/07/18	7.1	26.37	8.1	26.34	26.30	-1	3,266	-0.03%
2022/07/15	19.2	26.33	20	26.10	26.10	-0.8	3,442	-0.02%
2022/07/14	11.1	26.57	17.2	26.48	26.70	-6.2	3,834	-0.16%
2022/07/13	10.2	27.89	4	27.93	27.95	6.2	3,876	0.16%
2022/07/12	15	27.51	15	27.67	27.20	0	3,878	0.00%
2022/07/11	30	28.77	5	28.73	28.85	25	3,917	0.64%
2022/07/08	11	29.18	7	29.09	29.00	4	3,931	0.10%
2022/07/07	12.1	28.34	2	28.15	28.30	10.1	3,943	0.26%
2022/07/06	7.2	28.26	5	28.22	28.05	2.2	3,955	0.06%
2022/07/05	1.1	27.91	4	28.09	28.25	-2.9	4,013	-0.07%
2022/07/04	3	27.55	3.1	27.60	27.50	-0.1	4,022	0.00%
2022/07/01	29.2	28.36	47.6	28.35	27.05	-18.4	4,030	-0.46%
2022/06/30	7.2	29.20	18	29.28	28.80	-10.8	4,026	-0.27%
2022/06/29	1	30.25	3	30.33	30.05	-2	4,032	-0.05%
2022/06/28	15.1	30.66	20	30.86	30.95	-5	4,031	-0.12%
2022/06/27	22	30.60	32.1	30.61	31.15	-10.1	4,038	-0.25%
2022/06/24	13.1	29.18	11	29.05	29.05	2.1	4,014	0.05%
2022/06/23	20.2	28.23	17	28.25	28.25	3.2	3,997	0.08%
2022/06/22	38.1	29.25	39.1	29.16	28.65	-1	3,961	-0.02%
2022/06/21	19.1	29.80	26.1	30.07	30.10	-7	3,916	-0.18%
2022/06/20	56.3	30.69	20	30.83	29.50	36.3	3,901	0.93%
2022/06/17	29.1	32.85	8	32.78	32.60	21.1	3,838	0.55%
2022/06/16	17.3	34.03	5	34.40	33.30	12.3	3,810	0.32%
2022/06/15	8.3	34.27	10	34.10	34.00	-1.7	3,793	-0.04%
2022/06/14	14	34.39	7	34.26	34.45	7	3,818	0.18%
2022/06/13	9.3	35.21	9	35.19	34.95	0.3	3,855	0.01%
2022/06/10	4.1	36.15	4.1	36.15	36.35	0.1	4,016	0.00%
2022/06/09	6.1	36.89	4	36.76	36.80	2.1	4,105	0.05%
2022/06/08	7.1	37.43	9	37.51	37.35	-1.9	4,189	-0.05%
2022/06/07	1	37.10	11	37.15	37.35	-10	4,563	-0.22%
2022/06/06	21.1	37.60	19.1	37.37	37.15	2	4,673	0.04%
2022/06/02	55.1	37.70	55	37.32	37.35	0.1	4,711	0.00%
2022/06/01	11	37.28	34	37.39	37.30	-23	4,814	-0.48%
2022/05/31	68	37.25	67	37.81	37.15	1	4,948	0.02%
2022/05/30	29	37.80	29.5	37.89	37.85	-0.5	5,023	-0.01%
2022/05/27	14.4	37.57	42.5	37.71	37.75	-28.1	5,214	-0.54%
2022/05/26	41.1	37.67	77.7	37.73	37.80	-36.6	5,552	-0.66%
2022/05/25	50.1	36.63	67.2	36.70	36.90	-17.1	5,826	-0.29%
2022/05/24	101	36.19	81	36.51	36.15	20	5,823	0.34%	大買/
2022/05/23	40.1	35.69	50	35.81	35.70	-9.9	5,800	-0.17%
2022/05/20	19.3	34.50	16	34.43	34.30	3.3	5,765	0.06%
2022/05/19	19.1	33.70	18.1	33.69	33.85	1	5,912	0.02%
2022/05/18	17.1	34.73	13.4	34.69	34.65	3.8	5,928	0.06%
2022/05/17	9	34.66	30	34.79	34.45	-21	5,920	-0.35%
2022/05/16	19	35.10	18	34.82	35.15	1	5,894	0.02%
2022/05/13	30.1	35.53	14	35.48	35.20	16.1	5,874	0.27%
2022/05/12	26	35.94	39.3	35.90	35.00	-13.3	5,865	-0.23%
2022/05/11	38.2	36.32	33	36.19	36.05	5.2	5,827	0.09%
2022/05/10	65.1	36.67	52	36.69	36.45	13.1	5,829	0.22%
2022/05/09	61.2	36.88	39	36.60	36.40	22.2	5,782	0.38%
2022/05/06	39.1	37.66	25.2	37.70	37.80	13.9	5,754	0.24%
2022/05/05	77.2	38.08	77.3	38.04	38.15	-0.1	5,736	0.00%
2022/05/04	141	38.24	155.2	38.22	37.95	-14.2	5,665	-0.25%	大買/大賣/
2022/05/03	66.5	36.49	26.1	36.80	36.95	40.4	5,519	0.73%
2022/04/29	113.3	37.88	141.4	38.14	37.75	-28.1	5,440	-0.52%	大買/大賣/
2022/04/28	43.2	36.11	45	36.25	36.20	-1.8	5,269	-0.03%
2022/04/27	46.3	35.75	39	35.49	35.45	7.3	5,215	0.14%
2022/04/26	45.7	36.74	30	36.85	36.05	15.7	5,199	0.30%
2022/04/25	50.6	36.50	30.7	36.43	36.40	19.9	5,137	0.39%
2022/04/22	57.2	38.47	63.2	38.53	38.70	-6	5,069	-0.12%
2022/04/21	108.6	38.87	124.3	38.94	39.00	-15.7	4,998	-0.31%	大買/大賣/
2022/04/20	251.2	38.73	258.5	38.72	38.40	-7.2	4,826	-0.15%	大買/大賣/
2022/04/19	27	36.85	55	36.92	36.85	-28	4,454	-0.63%
2022/04/18	39	36.15	11	35.87	35.75	28	4,411	0.63%
2022/04/15	38	37.38	36	37.38	37.05	2	4,384	0.04%
2022/04/14	10	37.03	29	37.15	36.85	-19	4,347	-0.44%
2022/04/13	14	36.65	21	36.91	36.75	-7	4,339	-0.16%
2022/04/12	24	35.84	17	35.69	35.70	7	4,323	0.16%
2022/04/11	36	37.27	32.1	37.07	36.55	3.9	4,313	0.09%
2022/04/08	6.2	36.13	43	36.40	36.65	-36.8	4,272	-0.86%
2022/04/07	18.2	35.91	5	36.12	35.20	13.2	4,266	0.31%
2022/04/06	21	36.90	30.1	36.89	36.85	-9.1	4,259	-0.21%
2022/04/01	6.1	36.33	24.2	36.53	36.80	-18.1	4,250	-0.43%
2022/03/31	28.3	36.28	27.1	36.30	36.20	1.2	4,237	0.03%
2022/03/30	21.1	36.18	30.2	36.26	36.15	-9.1	4,257	-0.21%
2022/03/29	52.2	36.18	65	36.01	35.95	-12.8	4,255	-0.30%
2022/03/28	25.2	35.02	31.6	35.07	35.50	-6.4	4,244	-0.15%
2022/03/25	13.3	34.92	41.3	34.95	34.85	-28.1	4,305	-0.65%
2022/03/24	33	35.66	37.1	35.90	35.65	-4.1	4,309	-0.09%
2022/03/23	24	35.65	5.1	35.67	35.55	18.9	4,386	0.43%
2022/03/22	8.1	35.73	4	35.91	35.55	4.1	4,418	0.09%
2022/03/21	8	35.96	39	35.95	35.95	-31	4,460	-0.69%
2022/03/18	11	36.02	15	35.86	36.05	-4	4,515	-0.09%
2022/03/17	17.1	36.02	28.1	36.13	36.05	-11	4,523	-0.24%
2022/03/16	28.1	35.67	45.2	35.56	35.30	-17	4,524	-0.38%
2022/03/15	158.2	37.23	117	37.09	36.15	41.2	4,513	0.91%	大買/大賣/
2022/03/14	78.1	37.43	60	37.50	37.10	18	4,523	0.40%
2022/03/11	56.2	37.18	51.5	37.46	37.10	4.7	4,531	0.10%
2022/03/10	264.4	37.91	279.2	37.69	37.25	-14.7	4,535	-0.33%	大買/大賣/
2022/03/09	56	35.41	67	35.46	35.95	-11	4,249	-0.26%
2022/03/08	36.1	34.31	40	34.05	33.60	-3.9	4,286	-0.09%
2022/03/07	45.5	36.19	20.1	36.29	35.55	25.3	4,270	0.59%
2022/03/04	84.1	37.50	84	37.60	37.35	0.1	4,258	0.00%
2022/03/03	38.5	37.20	25.8	37.15	37.10	12.7	4,153	0.31%
2022/03/02	153.3	37.66	138.3	37.59	37.05	15.1	4,109	0.37%	大買/大賣/
2022/03/01	353.4	37.43	284	37.39	37.00	69.4	3,904	1.78%	大買/大賣/
2022/02/25	108	36.94	233.7	37.32	37.70	-125.7	3,571	-3.52%	大買/大賣/鉅額交易
2022/02/24	41.4	35.49	28	35.69	34.30	13.4	3,230	0.41%
2022/02/23	36	35.64	36.1	35.75	35.50	-0.1	3,257	0.00%
2022/02/22	15.1	34.53	8.7	35.14	34.60	6.4	3,247	0.20%
2022/02/21	111.5	36.08	62	36.31	35.55	49.5	3,245	1.53%	大買/
2022/02/18	15	35.42	18.5	35.33	35.50	-3.5	3,135	-0.11%
2022/02/17	14	34.63	1.1	34.69	34.20	12.9	3,164	0.41%
2022/02/16	0	34.40	7	34.48	34.40	-7	3,221	-0.22%
2022/02/15	7	34.55	3	34.53	34.00	4	3,303	0.12%
2022/02/14	4	34.74	9.4	34.70	34.50	-5.4	3,446	-0.16%
2022/02/11	10	35.29	8	35.31	35.10	2	3,654	0.06%
2022/02/10	3	35.22	10.4	35.54	35.25	-7.4	3,859	-0.19%
2022/02/09	10.1	34.77	10.6	34.75	35.00	-0.5	3,916	-0.01%
2022/02/08	10.1	34.16	10	34.33	34.55	0.1	3,933	0.00%
2022/02/07	23.4	33.58	24	33.55	33.75	-0.6	3,988	-0.02%
2022/01/26	2.3	31.58	6.2	31.63	31.60	-3.9	4,162	-0.09%
2022/01/25	13.3	31.33	23.3	31.43	31.00	-10	4,236	-0.24%
2022/01/24	6.1	31.86	25.7	31.88	32.30	-19.6	4,257	-0.46%
2022/01/21	14.5	32.63	6	32.78	32.40	8.5	4,301	0.20%
2022/01/20	2	33.53	3.3	33.44	33.60	-1.3	4,323	-0.03%
2022/01/19	18.5	33.51	10.2	33.50	33.30	8.3	4,359	0.19%
2022/01/18	8	34.33	8	34.24	34.10	0	4,383	0.00%
2022/01/17	13.2	33.82	12.3	34.10	34.35	0.9	4,438	0.02%
2022/01/14	10.1	33.89	90.1	33.99	34.10	-80	4,507	-1.77%
2022/01/13	7	34.56	6.5	34.69	34.45	0.5	4,575	0.01%
2022/01/12	15.1	34.60	7	34.53	34.60	8.1	4,620	0.18%
2022/01/11	16.6	35.26	5.3	35.38	35.00	11.3	4,653	0.24%
2022/01/10	12.1	35.64	7.1	35.87	35.40	5	4,749	0.11%
2022/01/07	27.8	35.95	23	36.37	35.55	4.8	4,793	0.10%
2022/01/06	31.2	36.59	46	36.55	36.40	-14.8	4,895	-0.30%
2022/01/05	21.3	36.88	9.9	37.01	36.65	11.4	4,971	0.23%
2022/01/04	9	36.64	4.1	36.90	36.85	4.9	5,069	0.10%
2022/01/03	23.5	36.75	20	36.74	36.70	3.5	5,349	0.06%
2021/12/30	7.4	37.37	17	37.29	37.15	-9.6	5,541	-0.17%
2021/12/29	4	37.40	11	37.48	37.30	-7	5,627	-0.12%
2021/12/28	8	37.51	10.2	37.47	37.40	-2.2	5,745	-0.04%
2021/12/27	5.2	37.17	3	37.13	37.05	2.2	5,991	0.04%
2021/12/24	20.1	37.32	7.3	37.23	37.25	12.8	6,528	0.20%
2021/12/23	53.1	37.83	13	37.89	37.55	40.1	6,656	0.60%
2021/12/22	21.2	38.19	9.2	38.12	38.05	12	6,735	0.18%
2021/12/21	61	38.01	61	38.34	38.30	0	6,770	0.00%
2021/12/20	12.2	37.77	6	37.87	37.60	6.2	6,739	0.09%
2021/12/17	41	38.54	38	38.50	38.00	3	6,768	0.04%
2021/12/16	13.2	37.71	7	37.91	37.70	6.2	6,719	0.09%
2021/12/15	8	37.72	52.5	37.29	38.10	-44.5	6,734	-0.66%
2021/12/14	45.1	37.10	8	37.08	36.85	37.1	6,737	0.55%
2021/12/13	11	38.11	29.6	38.33	38.25	-18.5	6,729	-0.28%
2021/12/10	30.1	38.14	14.3	38.34	38.00	15.8	6,800	0.23%
2021/12/09	44.3	38.94	61.2	39.03	38.95	-16.9	6,843	-0.25%
2021/12/08	111.4	39.72	89.3	39.47	39.40	22	6,923	0.32%	大買/
2021/12/07	52.3	38.29	91.2	38.58	38.85	-38.9	6,797	-0.57%
2021/12/06	19.2	38.35	61.8	38.39	38.35	-42.6	6,772	-0.63%
2021/12/03	71.7	37.88	13.3	37.96	37.10	58.4	6,759	0.86%
2021/12/02	49.5	38.19	62	38.25	38.05	-12.5	6,874	-0.18%
2021/12/01	17	37.09	16	37.30	37.75	1	6,846	0.01%
2021/11/30	9.2	37.21	64.7	37.37	37.80	-55.5	6,976	-0.80%
2021/11/29	23	36.00	19.2	36.03	35.85	3.8	7,112	0.05%
2021/11/26	49.3	36.28	24	35.91	35.85	25.3	7,262	0.35%
2021/11/25	16.2	37.50	74.1	37.58	37.60	-57.9	7,363	-0.79%
2021/11/24	25	37.29	48.2	37.27	37.30	-23.2	7,560	-0.31%
2021/11/23	18.4	36.72	17.1	36.84	36.45	1.3	7,707	0.02%
2021/11/22	12.2	37.22	38.6	36.84	37.25	-26.4	7,920	-0.33%
2021/11/19	26.3	36.11	37	36.03	35.65	-10.7	8,291	-0.13%
2021/11/18	22.3	36.60	44.5	36.68	36.60	-22.2	9,527	-0.23%
2021/11/17	71.2	36.59	28	36.33	36.35	43.2	10,128	0.43%
2021/11/16	74.2	37.54	91	37.38	37.35	-16.8	11,082	-0.15%
2021/11/15	31.4	36.66	24	36.35	36.25	7.4	12,804	0.06%
2021/11/12	83.2	37.38	61.1	37.40	37.20	22.1	13,189	0.17%
2021/11/11	124	38.31	54	38.29	37.60	70	13,202	0.53%	大買/
2021/11/10	149.4	38.56	86.3	38.63	38.60	63.1	13,197	0.48%	大買/
2021/11/09	143.4	37.85	123.4	37.78	37.70	20	13,187	0.15%	大買/大賣/
2021/11/08	49.2	36.23	36.1	36.47	37.00	13.1	13,101	0.10%
2021/11/05	25	35.54	39.1	35.49	35.65	-14	13,150	-0.11%
2021/11/04	68.8	36.55	60.7	36.42	35.70	8.1	13,196	0.06%
2021/11/03	114.3	36.84	95.9	36.75	36.30	18.4	13,227	0.14%	大買/
2021/11/02	38.2	35.93	47.5	36.05	35.75	-9.3	13,285	-0.07%
2021/11/01	30.8	35.47	11.1	35.50	35.10	19.6	13,263	0.15%
2021/10/29	19	34.88	56	35.04	35.05	-37	13,282	-0.28%
2021/10/28	38	34.99	29.1	35.03	34.60	9	13,357	0.07%
2021/10/27	24.2	35.01	31.5	34.97	34.80	-7.3	13,479	-0.05%
2021/10/26	25.1	35.58	25.4	35.54	35.55	-0.2	13,721	0.00%
2021/10/25	35.5	36.27	44.9	35.43	36.10	-9.4	14,064	-0.07%
2021/10/22	17.3	35.29	22	35.25	35.10	-4.8	14,253	-0.03%
2021/10/21	14.4	36.86	47	36.89	36.30	-32.6	14,440	-0.23%
2021/10/20	30.2	36.70	6	36.44	36.15	24.2	14,514	0.17%
2021/10/19	12	36.68	32.5	36.85	36.80	-20.5	14,714	-0.14%
2021/10/18	52.3	35.88	71.7	35.79	36.55	-19.4	14,926	-0.13%
2021/10/15	21.2	37.17	28	37.29	37.55	-6.8	15,193	-0.04%
2021/10/14	68.1	36.77	128	37.10	37.10	-59.9	15,365	-0.39%	大賣/
2021/10/13	45.3	37.48	58.3	37.23	36.60	-13.1	15,527	-0.08%
2021/10/12	108.7	37.37	56.7	37.54	37.10	52	16,527	0.31%	大買/
2021/10/08	353.2	41.02	285.6	40.09	40.20	67.6	17,224	0.39%	大買/大賣/
2021/10/07	149.5	40.19	189.9	40.34	40.95	-40.4	17,533	-0.23%	大買/大賣/
2021/10/06	59.9	38.20	81.6	37.64	37.25	-21.7	17,915	-0.12%
2021/10/05	81.7	38.40	105.2	38.07	39.45	-23.5	18,252	-0.13%	大賣/
2021/10/04	179.4	41.39	187.7	40.65	38.85	-8.3	18,607	-0.04%	大買/大賣/
2021/10/01	618.3	44.10	576.2	44.05	43.10	42.1	19,128	0.22%	大買/大賣/
2021/09/30	130.1	44.46	140.3	44.45	44.80	-10.2	19,679	-0.05%	大買/大賣/
2021/09/29	53	43.63	52.1	43.46	42.60	0.9	20,483	0.00%
2021/09/28	31.1	43.41	30.6	43.56	43.15	0.5	21,363	0.00%
2021/09/27	24.1	45.22	18.3	45.23	44.70	5.8	23,276	0.02%
2021/09/24	37.8	45.27	68.5	45.23	45.40	-30.7	25,526	-0.12%
2021/09/23	44.1	44.77	55.6	44.66	44.40	-11.5	26,866	-0.04%
2021/09/22	18.2	44.12	15.1	44.14	44.00	3.1	28,031	0.01%
2021/09/17	19.2	45.20	19.5	45.20	45.05	-0.3	29,307	0.00%
2021/09/16	18.5	45.42	22.1	45.54	44.75	-3.7	30,352	-0.01%
2021/09/15	45.1	45.39	63.2	45.39	45.65	-18	31,814	-0.06%
2021/09/14	55.3	45.85	59.1	45.45	44.75	-3.8	32,592	-0.01%
2021/09/13	157.3	46.64	124.9	46.32	45.65	32.4	34,744	0.09%	大買/大賣/
2021/09/10	54.1	45.54	36	45.61	45.75	18.1	34,972	0.05%
2021/09/09	89.3	45.69	74	45.36	45.10	15.3	35,510	0.04%
2021/09/08	72.3	45.97	87.3	45.90	46.40	-15.1	36,297	-0.04%
2021/09/07	152	47.07	181.7	46.82	45.80	-29.6	37,140	-0.08%	大買/大賣/
2021/09/06	47.5	45.75	99.2	46.09	45.05	-51.7	37,787	-0.14%
2021/09/03	99.9	47.41	75.3	47.00	47.40	24.6	38,385	0.06%
2021/09/02	176.2	48.52	200.9	47.94	48.70	-24.7	38,491	-0.06%	大買/大賣/
2021/09/01	118.8	48.21	114.3	48.25	47.45	4.5	39,147	0.01%	大買/大賣/
2021/08/31	129.7	50.67	133	50.40	50.10	-3.3	39,133	-0.01%	大買/大賣/
2021/08/30	175.3	52.70	229.5	52.28	51.40	-54.2	39,309	-0.14%	大買/大賣/
2021/08/27	146.3	51.73	136.1	51.56	50.90	10.2	39,498	0.03%	大買/大賣/
2021/08/26	299.5	53.95	320.6	53.87	53.30	-21.1	40,366	-0.05%	大買/大賣/
2021/08/25	479.3	53.08	561.4	53.10	54.00	-82.1	40,832	-0.20%	大買/大賣/
2021/08/24	1,791.6	55.11	1,476.7	54.81	53.50	315	40,500	0.78%	大買/大賣/鉅額交易
2021/08/23	611.7	52.08	788.5	52.55	52.90	-176.9	39,337	-0.45%	大買/大賣/鉅額交易
2021/08/20	1,220.6	49.39	1,068.2	48.55	48.10	152.4	38,826	0.39%	大買/大賣/鉅額交易
2021/08/19	1,726.5	50.96	1,548	51.07	49.25	178.5	37,905	0.47%	大買/大賣/鉅額交易
2021/08/18	243	45.58	326.2	46.35	47.85	-83.2	36,185	-0.23%	大買/大賣/
2021/08/17	22.1	44.09	44	44.08	43.50	-21.9	35,898	-0.06%
2021/08/16	99.4	44.56	60	44.54	43.35	39.3	36,036	0.11%
2021/08/13	77.6	45.53	56.2	45.66	44.80	21.5	36,035	0.06%
2021/08/12	43.6	44.30	99.4	44.29	45.25	-55.8	35,960	-0.16%
2021/08/11	56.4	42.83	80.2	42.77	43.15	-23.8	36,021	-0.07%
2021/08/10	46.9	45.39	52	45.25	44.25	-5.1	36,403	-0.01%
2021/08/09	48.9	46.02	36	45.90	45.00	12.9	36,597	0.04%
2021/08/06	201.2	46.57	201.7	46.36	45.70	-0.6	36,906	0.00%	大買/大賣/
2021/08/05	29.3	44.79	31	44.98	44.10	-1.7	36,977	0.00%
2021/08/04	17.1	45.41	31.7	45.70	45.45	-14.6	37,239	-0.04%
2021/08/03	73.4	45.36	101.3	45.26	45.35	-27.8	37,965	-0.07%	大賣/
2021/08/02	85.2	44.91	125.5	44.73	45.60	-40.3	38,908	-0.10%	大賣/
2021/07/30	147.7	46.43	112.2	45.95	44.50	35.5	39,585	0.09%	大買/大賣/
2021/07/29	255.5	46.98	213.7	47.06	47.95	41.8	40,372	0.10%	大買/大賣/
2021/07/28	157	44.84	185.3	44.63	44.35	-28.3	40,923	-0.07%	大買/大賣/
2021/07/27	127.3	46.59	188.7	46.35	44.60	-61.4	42,247	-0.15%	大買/大賣/
2021/07/26	107.6	49.34	76.3	49.61	48.00	31.3	42,885	0.07%	大買/
2021/07/23	140	50.48	136.6	50.60	50.00	3.4	43,277	0.01%	大買/大賣/
2021/07/22	105.5	49.25	225	49.40	48.70	-119.5	43,697	-0.27%	大買/大賣/鉅額交易
2021/07/21	281.1	52.52	335.9	51.71	50.00	-54.8	44,865	-0.12%	大買/大賣/
2021/07/20	164.1	53.83	177.3	53.89	53.90	-13.2	44,736	-0.03%	大買/大賣/
2021/07/19	323.2	56.77	314.3	56.97	56.40	8.9	45,062	0.02%	大買/大賣/
2021/07/16	1,294.4	60.01	1,100.7	59.76	57.00	193.7	45,618	0.42%	大買/大賣/鉅額交易
2021/07/15	702.2	57.73	612.4	57.85	59.50	89.7	45,165	0.20%	大買/大賣/
2021/07/14	423.8	55.46	480.3	55.53	54.10	-56.5	44,444	-0.13%	大買/大賣/
2021/07/13	349.7	59.69	544.1	59.90	57.90	-194.4	43,927	-0.44%	大買/大賣/鉅額交易
2021/07/12	395.6	63.88	428.5	63.57	61.70	-32.9	43,658	-0.08%	大買/大賣/
2021/07/09	392.1	64.80	329.6	64.67	63.00	62.4	43,275	0.14%	大買/大賣/
2021/07/08	622.9	67.34	742.5	66.97	66.40	-119.6	43,108	-0.28%	大買/大賣/鉅額交易
2021/07/07	933.2	68.33	979.2	67.69	66.50	-46	42,533	-0.11%	大買/大賣/
2021/07/06	1,068.8	69.66	1,005.6	69.16	66.90	63.1	41,570	0.15%	大買/大賣/
2021/07/05	864.9	70.12	743.4	69.16	67.80	121.5	40,676	0.30%	大買/大賣/鉅額交易
2021/07/02	1,897.4	74.42	1,770.6	74.37	73.80	126.8	39,759	0.32%	大買/大賣/鉅額交易
2021/07/01	1,787.2	70.45	1,457	70.92	71.90	330.2	37,866	0.87%	大買/大賣/鉅額交易
2021/06/30	554	62.35	1,129	63.18	65.50	-575	35,676	-1.61%	大買/大賣/鉅額交易
2021/06/29	1,392.7	62.45	1,152.4	61.24	59.60	240.4	34,377	0.70%	大買/大賣/鉅額交易
2021/06/28	1,296.4	61.53	1,472.9	61.79	62.00	-176.5	33,307	-0.53%	大買/大賣/鉅額交易
2021/06/25	1,198.4	59.34	1,149.2	59.00	58.10	49.3	32,053	0.15%	大買/大賣/
2021/06/24	2,170.2	58.29	2,366	58.00	57.70	-195.8	31,133	-0.63%	大買/大賣/鉅額交易
2021/06/23	938.4	57.55	686.1	57.61	55.90	252.3	29,731	0.85%	大買/大賣/鉅額交易
2021/06/22	2,385.6	61.64	1,769.1	61.84	62.10	616.5	28,969	2.13%	大買/大賣/鉅額交易
2021/06/21	258	56.64	159.1	57.24	57.30	98.9	26,873	0.37%	大買/大賣/
2021/06/18	345.2	50.56	680.8	51.42	52.10	-335.6	26,952	-1.25%	大買/大賣/鉅額交易
2021/06/17	532.9	47.19	758.1	47.12	47.40	-225.2	26,789	-0.84%	大買/大賣/鉅額交易
2021/06/16	1,057.4	46.84	967.3	46.47	44.85	90.1	26,399	0.34%	大買/大賣/
2021/06/15	805.1	45.85	797.3	45.98	46.50	7.9	25,661	0.03%	大買/大賣/
2021/06/11	625.1	44.42	672.3	44.44	43.75	-47.2	24,840	-0.19%	大買/大賣/
2021/06/10	163.5	41.91	156.8	41.63	42.05	6.7	24,204	0.03%	大買/大賣/
2021/06/09	640.4	44.04	522.3	43.73	42.75	118	24,087	0.49%	大買/大賣/鉅額交易
2021/06/08	118	42.08	231.9	43.08	43.60	-113.9	23,307	-0.49%	大買/大賣/鉅額交易
2021/06/07	199.3	40.25	265.5	40.17	39.65	-66.1	23,151	-0.29%	大買/大賣/
2021/06/04	371.7	44.96	282.1	44.97	42.60	89.7	22,848	0.39%	大買/大賣/
2021/06/03	1,142.4	47.10	663.8	46.87	46.00	478.6	22,487	2.13%	大買/大賣/鉅額交易
2021/06/02	311.4	44.93	332.1	45.65	46.20	-20.8	21,492	-0.10%	大買/大賣/
2021/06/01	20.1	39.48	105.3	40.56	42.00	-85.1	20,843	-0.41%	大賣/
2021/05/31	91.4	38.73	91.7	38.64	38.20	-0.4	20,722	0.00%
2021/05/28	60.6	37.27	67.4	37.90	38.40	-6.9	20,617	-0.03%
2021/05/27	58	36.55	36.1	36.58	36.40	21.9	20,505	0.11%
2021/05/26	54.6	35.87	58.2	36.01	35.85	-3.6	20,438	-0.02%
2021/05/25	106.7	36.43	52.9	36.58	36.00	53.7	20,370	0.26%	大買/
2021/05/24	99.8	37.53	61.9	38.28	37.55	37.9	20,229	0.19%
2021/05/21	29.4	34.19	60.2	34.46	35.40	-30.7	20,027	-0.15%
2021/05/20	63.9	33.84	60	33.72	32.20	3.9	19,942	0.02%
2021/05/19	70.4	33.78	53.5	33.81	35.00	16.9	19,994	0.08%
2021/05/18	295.4	31.99	220.8	32.06	33.00	74.6	19,882	0.37%	大買/大賣/
2021/05/17	50.3	30.53	131	30.29	30.00	-80.7	19,380	-0.42%	大賣/
2021/05/14	130.5	34.75	273.1	34.46	33.30	-142.6	19,113	-0.75%	大買/大賣/鉅額交易
2021/05/13	149.9	37.32	289.1	37.10	37.00	-139.2	18,689	-0.75%	大買/大賣/鉅額交易
2021/05/12	214.3	41.95	234.4	41.85	41.10	-20.1	18,363	-0.11%	大買/大賣/
2021/05/11	802.7	49.52	555.6	49.08	45.65	247.1	18,059	1.37%	大買/大賣/鉅額交易
2021/05/10	809.3	50.73	859.7	50.90	50.70	-50.4	17,286	-0.29%	大買/大賣/
2021/05/07	656.4	48.12	542.4	48.14	48.65	114	16,230	0.70%	大買/大賣/鉅額交易
2021/05/06	970.5	48.78	832.4	48.44	48.70	138.1	15,395	0.90%	大買/大賣/鉅額交易
2021/05/05	575.7	45.52	688.1	45.66	46.85	-112.4	14,341	-0.78%	大買/大賣/鉅額交易
2021/05/04	1,385.7	47.18	1,103.6	45.77	42.60	282.1	13,422	2.10%	大買/大賣/鉅額交易
2021/05/03	457	45.27	613.3	46.04	46.35	-156.3	11,865	-1.32%	大買/大賣/鉅額交易
2021/04/29	187	41.07	264.8	41.34	42.15	-77.8	10,976	-0.71%	大買/大賣/
2021/04/28	531.6	41.47	342.3	41.19	40.45	189.3	10,444	1.81%	大買/大賣/鉅額交易
2021/04/27	655.6	41.46	542.3	41.76	41.15	113.4	9,815	1.15%	大買/大賣/鉅額交易
2021/04/26	103	36.72	195.5	37.62	38.35	-92.5	8,392	-1.10%	大買/大賣/
2021/04/23	501.2	36.60	398.2	35.62	34.90	103	8,181	1.26%	大買/大賣/鉅額交易
2021/04/22	669.5	38.84	334	38.23	37.70	335.5	7,717	4.35%	大買/大賣/鉅額交易
2021/04/21	447.5	36.16	329.1	36.22	36.55	118.4	6,984	1.70%	大買/大賣/鉅額交易
2021/04/20	26	33.25	9.3	33.25	33.25	16.7	6,430	0.26%
2021/04/19	18	30.25	18	30.25	30.25	0	6,433	0.00%
2021/04/16	207	26.24	221	26.75	27.50	-14	6,441	-0.22%	大買/大賣/
2021/04/15	33.2	24.95	7	24.97	25.00	26.2	6,136	0.43%
2021/04/14	154.1	25.52	90.8	25.45	25.10	63.3	6,147	1.03%	大買/
2021/04/13	82.2	25.24	78	25.18	25.00	4.2	5,884	0.07%
2021/04/12	38	24.56	39.1	24.36	24.45	-1.1	5,737	-0.02%
2021/04/09	15.1	23.83	14	23.86	23.80	1.1	5,901	0.02%
2021/04/08	20.2	24.17	19	24.21	24.15	1.2	5,884	0.02%
2021/04/07	42	24.16	33.5	24.12	24.15	8.5	5,875	0.15%
2021/04/06	42	23.99	28.2	24.16	23.95	13.8	6,068	0.23%
2021/04/01	40	23.69	34.4	23.80	23.70	5.6	6,187	0.09%
2021/03/31	11.3	24.40	31.3	24.44	24.00	-20	6,138	-0.33%
2021/03/30	29	23.92	15.3	23.90	24.15	13.7	6,039	0.23%
2021/03/29	60.7	24.26	33.5	24.28	24.50	27.2	6,021	0.45%
2021/03/26	11	23.49	44	23.47	23.30	-33	6,007	-0.55%
2021/03/25	40.2	22.96	5.6	23.03	22.80	34.6	6,218	0.56%
2021/03/24	28	23.97	24	23.91	23.75	4	6,263	0.06%
2021/03/23	182.3	24.89	105.4	24.57	23.95	76.9	6,132	1.25%	大買/大賣/
2021/03/22	92.7	24.70	91.7	24.80	25.40	1	5,703	0.02%
2021/03/19	167.5	23.30	153.5	23.37	23.10	14	5,313	0.26%	大買/大賣/
2021/03/18	7.4	21.94	19.1	21.77	22.10	-11.7	4,872	-0.24%
2021/03/17	12	21.05	3	21.20	21.05	9	4,723	0.19%
2021/03/16	26.4	21.31	17	21.24	21.30	9.4	4,744	0.20%
2021/03/15	22.2	21.21	27	21.34	21.60	-4.8	4,931	-0.10%
2021/03/12	2.1	20.53	53	20.50	20.65	-50.9	4,930	-1.03%
2021/03/11	2	20.08	0	0.00	20.10	2	4,846	0.04%
2021/03/10	2	19.98	7	20.12	20.15	-5	4,855	-0.10%
2021/03/09	13.1	20.34	1	20.35	20.45	12.1	4,957	0.24%
2021/03/08	2	20.18	4	20.33	19.95	-2	4,910	-0.04%
2021/03/05	23	20.00	61	20.11	19.85	-38	4,905	-0.77%
2021/03/04	32	19.93	1	19.95	19.95	31	4,901	0.63%
2021/03/03	1	19.50	2	19.80	20.00	-1	5,120	-0.02%
2021/03/02	33	20.03	2	19.80	19.60	31	5,357	0.58%
2021/02/26	1	20.00	3	19.95	20.00	-2	5,366	-0.04%
2021/02/25	1	20.00	2	20.25	20.15	-1	5,350	-0.02%
2021/02/24	4	20.08	5	20.12	20.00	-1	5,354	-0.02%
2021/02/23	5	20.36	15	20.50	20.35	-10	5,333	-0.19%
2021/02/22	5	20.29	9	20.47	20.45	-4	5,318	-0.08%
2021/02/19	114	20.24	82	20.33	20.35	32	5,282	0.61%	大買/
2021/02/18	12	19.67	16.5	19.81	19.90	-4.5	5,096	-0.09%
2021/02/17	2	17.88	2	18.10	18.10	0	5,018	0.00%
2021/02/05	2	17.65	0.3	17.70	17.65	1.7	5,041	0.03%
2021/02/04	0.1	17.55	1	17.80	17.80	-0.9	5,065	-0.02%
2021/02/03	9	18.07	2.2	18.22	17.85	6.8	5,071	0.13%
2021/02/02	2	18.00	14	17.99	18.20	-12	5,077	-0.24%
2021/02/01	2.2	17.48	2.1	17.60	17.60	0.1	5,050	0.00%
2021/01/29	2	18.05	16	17.86	17.90	-14	5,034	-0.28%
2021/01/28	15	18.28	1	18.10	18.20	14	5,008	0.28%
2021/01/27	2	18.45	6.2	18.31	18.50	-4.2	4,994	-0.09%
2021/01/26	1	18.50	0.4	18.75	18.50	0.6	4,975	0.01%
2021/01/25	9	18.83	2	18.88	18.75	7	4,949	0.14%
2021/01/22	1	18.90	2	18.58	18.90	-1	4,923	-0.02%
2021/01/21	2	19.10	5.3	18.59	18.60	-3.3	4,903	-0.07%
2021/01/20	7	18.81	16	18.87	18.55	-9	4,879	-0.18%
2021/01/19	1	19.50	1	19.40	19.30	0	4,835	0.00%
2021/01/18	1	19.50	5	19.41	19.70	-4	4,820	-0.08%
2021/01/15	10	20.09	8	20.03	20.10	2	4,777	0.04%
2021/01/14	17	21.26	20	21.39	21.05	-3	4,714	-0.06%
2021/01/13	24	21.38	26.4	20.99	20.70	-2.4	4,597	-0.05%
2021/01/12	7	21.13	24.1	20.93	20.55	-17.1	4,503	-0.38%
2021/01/11	63.1	21.39	48	21.37	21.40	15.1	4,403	0.34%
2021/01/08	3.2	20.38	1	20.65	20.65	2.2	4,303	0.05%
2021/01/07	17	20.13	21.9	20.33	20.10	-4.9	4,264	-0.11%
2021/01/06	18.2	21.15	14	21.36	20.75	4.2	4,187	0.10%
2021/01/05	26.5	21.61	67.3	21.53	21.60	-40.8	4,125	-0.99%
2021/01/04	92.6	22.44	107	22.20	22.15	-14.4	4,051	-0.36%	大賣/
2020/12/31	53	21.20	55.5	21.06	21.10	-2.5	3,746	-0.07%
2020/12/30	18	20.71	13	20.79	20.75	5	3,693	0.14%
2020/12/29	160.3	21.94	107	22.10	21.25	53.3	3,641	1.46%	大買/大賣/
2020/12/28	62	21.52	154.6	21.66	21.70	-92.6	3,379	-2.74%	大賣/
2020/12/25	15	20.44	8	20.49	20.40	7	3,150	0.22%
2020/12/24	94.1	19.95	12	20.08	19.95	82.1	3,096	2.65%
2020/12/23	10.5	19.91	38	19.88	20.15	-27.5	3,071	-0.90%
2020/12/22	49	21.13	32	21.00	20.40	17	3,005	0.57%
2020/12/21	141	21.65	77	21.84	21.65	64	2,836	2.26%	大買/
2020/12/18	80.1	20.56	128.1	20.66	20.80	-48	2,502	-1.92%	大賣/
2020/12/17	2	19.75	1	19.85	19.80	1	2,334	0.04%
2020/12/16	0	0.00	7.2	19.80	19.80	-7.2	2,315	-0.31%
2020/12/15	10	20.27	9	20.02	19.75	1	2,281	0.04%
2020/12/14	2	19.80	32.7	20.01	19.90	-30.7	2,219	-1.38%
2020/12/11	22	19.57	57	19.70	19.50	-35	2,175	-1.61%
2020/12/10	23	20.17	28	19.99	20.20	-5	2,117	-0.23%
2020/12/09	125	20.70	57.1	20.76	20.75	67.9	2,056	3.30%	大買/
2020/12/08	16	19.99	41	20.02	19.75	-25	1,788	-1.40%
2020/12/07	6	18.94	25	18.84	18.80	-19	1,617	-1.17%
2020/12/04	4.1	19.36	53	19.25	19.20	-48.9	1,589	-3.08%
2020/12/03	148	19.88	21	19.90	19.70	127	1,583	8.02%	大買/鉅額交易
2020/12/02	12.2	19.26	13	19.27	19.20	-0.8	1,488	-0.05%
2020/12/01	6	19.39	4	19.00	19.00	2	1,470	0.14%
2020/11/30	13	19.92	18	19.81	19.75	-5	1,407	-0.36%
2020/11/27	130.1	19.74	21	19.62	19.80	109.1	1,337	8.15%	大買/鉅額交易
2020/11/26	21	18.99	18.1	19.49	19.65	2.9	1,113	0.26%
2020/11/24	1	17.70	0	0.00	17.65	1	850	0.12%
2020/11/23	0	0.00	1	17.50	17.55	-1	850	-0.12%
2020/11/19	5	17.45	1	17.50	17.30	4	866	0.46%
2020/11/18	0	0.00	15	17.39	17.50	-15	842	-1.78%
2020/11/17	0	0.00	6	17.10	17.15	-6	816	-0.74%
2020/11/16	2	17.05	1	17.10	17.15	1	822	0.12%
2020/11/13	14	17.26	1	17.40	17.05	13	836	1.55%
2020/11/12	6	17.35	25	17.26	17.40	-19	810	-2.34%
2020/11/10	5.1	16.80	0	0.00	16.85	5.1	816	0.62%
2020/11/09	5	16.65	0	0.00	16.85	5	799	0.63%
2020/11/06	3	16.53	0	0.00	16.60	3	802	0.37%
2020/10/30	1	16.70	0	0.00	16.70	1	805	0.12%
2020/10/28	1	16.95	0	0.00	17.00	1	795	0.13%
2020/10/26	0	0.00	12	17.29	17.25	-12	780	-1.54%
2020/10/23	20	17.15	10	17.15	17.15	10	766	1.31%
2020/10/22	0	0.00	7	17.05	17.40	-7	762	-0.92%
2020/10/21	30	16.55	0	0.00	16.60	30	731	4.10%
2020/10/15	1	16.60	0	0.00	16.50	1	758	0.13%
2020/10/08	0	0.00	1	17.35	17.05	-1	765	-0.13%
2020/10/06	0	0.00	0.2	17.50	17.30	-0.2	763	-0.02%
2020/10/05	0	0.00	1.2	17.17	17.35	-1.2	767	-0.16%
2020/09/28	1	17.05	0	0.00	17.05	1	769	0.13%
2020/09/24	0	0.00	10	16.40	16.30	-10	786	-1.27%
2020/09/22	0	0.00	1	16.70	16.75	-1	787	-0.13%
2020/09/14	0	0.00	1	16.75	16.85	-1	814	-0.12%
2020/09/10	11	16.99	0	0.00	16.90	11	817	1.35%
2020/09/08	6	17.34	4	17.18	17.10	2	804	0.25%
2020/09/04	1	17.00	0	0.00	17.00	1	743	0.13%
2020/08/28	0	0.00	2	16.85	16.85	-2	744	-0.27%
2020/08/26	2	17.25	4	17.40	17.40	-2	742	-0.27%
2020/08/25	3	16.95	0	0.00	16.95	3	699	0.43%
2020/08/21	2	16.65	0	0.00	16.65	2	694	0.29%
2020/08/20	0	0.00	1	16.65	16.35	-1	690	-0.14%
2020/08/19	0	0.00	2	17.28	17.05	-2	676	-0.30%
2020/08/18	1	16.80	4	16.91	16.95	-3	651	-0.46%
2020/08/17	3	17.18	1	16.75	17.05	2	644	0.31%
2020/08/13	1	16.20	0	0.00	16.20	1	586	0.17%
2020/08/12	0	0.00	9	16.19	16.15	-9	584	-1.54%
2020/08/11	4	16.15	1	16.05	16.00	3	576	0.52%
2020/08/07	4	15.81	0	0.00	15.70	4	570	0.70%
2020/07/31	0	0.00	1	15.50	15.60	-1	608	-0.16%
2020/07/29	1	15.35	0	0.00	15.25	1	626	0.16%
2020/07/28	0	0.00	1	15.20	15.20	-1	633	-0.16%
2020/07/24	0	0.00	1	15.55	15.55	-1	650	-0.15%
2020/07/23	3	15.70	0	0.00	15.70	3	651	0.46%
2020/07/20	0	0.00	10	15.95	16.00	-10	641	-1.56%
2020/07/16	5	15.80	2	15.90	15.75	3	670	0.45%
2020/07/14	0	0.00	2	15.98	15.90	-2	666	-0.30%
2020/07/10	1	15.90	3	15.95	16.05	-2	676	-0.30%
2020/07/09	0	0.00	1	16.40	16.25	-1	667	-0.15%
2020/07/07	0	0.00	1	16.40	16.45	-1	664	-0.15%
2020/07/06	4	16.40	6	16.40	16.45	-2	670	-0.30%
2020/07/03	8	16.99	0	0.00	17.00	8	653	1.22%
2020/07/02	2	16.95	1	16.95	17.00	1	646	0.15%
2020/06/23	1	16.65	1	16.80	16.65	0	651	0.00%
2020/06/22	0	0.00	5	16.80	16.80	-5	651	-0.77%
2020/06/19	2	17.05	6	16.97	16.75	-4	652	-0.61%
2020/06/18	0	0.00	10	16.55	16.65	-10	639	-1.56%
2020/06/12	0	0.00	4	15.93	16.00	-4	656	-0.61%
2020/06/09	3	16.72	1	16.70	16.70	2	664	0.30%
2020/06/08	4	16.93	3	16.90	16.80	1	672	0.15%
2020/06/05	6	16.78	1	16.70	16.60	5	658	0.76%
2020/06/03	5	16.30	1	16.35	16.30	4	643	0.62%
2020/05/28	0	0.00	7	16.01	15.75	-7	629	-1.11%
2020/05/27	1	15.90	1	15.90	15.90	0	636	0.00%
2020/05/26	2	15.88	0	0.00	15.85	2	638	0.31%
2020/05/22	1	15.70	5	15.60	15.75	-4	637	-0.63%
2020/05/21	0	0.00	1	15.90	15.90	-1	633	-0.16%
2020/05/20	5	15.70	0	0.00	15.70	5	630	0.79%
2020/05/19	2	15.70	0	0.00	15.65	2	630	0.32%
2020/05/18	0	0.00	2	15.63	15.60	-2	626	-0.32%
2020/05/13	1	15.25	0	0.00	15.30	1	613	0.16%
2020/05/12	2	15.55	0	0.00	15.55	2	601	0.33%
2020/05/11	1	15.70	0	0.00	15.75	1	588	0.17%
2020/05/07	2	15.70	0	0.00	15.80	2	582	0.34%
2020/05/06	2	15.80	1	16.00	15.80	1	584	0.17%
2020/05/05	0	0.00	10	15.78	15.75	-10	571	-1.75%
2020/05/04	10	15.73	10	15.70	15.70	0	571	0.00%
2020/04/30	0	0.00	3	15.97	16.10	-3	571	-0.53%
2020/04/29	2	15.75	0	0.00	15.75	2	574	0.35%
2020/04/24	5	15.00	1	15.05	15.10	4	567	0.70%
2020/04/23	0	0.00	2	15.00	15.05	-2	569	-0.35%
2020/04/22	2	15.10	0	0.00	15.00	2	566	0.35%
2020/04/21	2	15.03	0	0.00	14.85	2	550	0.36%
2020/04/20	3	15.20	0	0.00	15.10	3	528	0.57%
2020/04/17	1	15.15	0	0.00	15.25	1	529	0.19%
2020/04/16	21	15.07	0	0.00	15.20	21	522	4.02%
2020/04/15	2	15.25	0	0.00	15.35	2	515	0.39%
2020/03/19	1	12.35	0	0.00	12.30	1	456	0.22%
2020/03/18	1	13.00	0	0.00	13.00	1	439	0.23%
2020/03/17	1	12.75	0	0.00	12.85	1	429	0.23%
2020/03/16	0	0.00	1	13.60	13.50	-1	417	-0.24%
2020/03/13	2	13.70	0	0.00	13.70	2	410	0.49%
2020/03/12	2	15.05	0	0.00	14.95	2	392	0.51%
2020/03/02	2	15.45	0	0.00	15.40	2	354	0.56%
2020/02/21	2	16.50	0	0.00	16.45	2	344	0.58%
2020/02/20	0.2	16.50	0	0.00	16.50	0.2	345	0.06%
2020/02/17	3	16.18	0	0.00	16.20	3	347	0.86%
2020/02/14	1	16.50	0	0.00	16.45	1	350	0.29%
2020/02/12	0	0.00	1	16.65	16.65	-1	357	-0.28%
2020/02/11	2	16.60	0	0.00	16.65	2	364	0.55%
2020/02/10	3	16.45	0	0.00	16.55	3	375	0.80%
2020/02/06	4	16.26	0	0.00	16.40	4	370	1.08%
2020/02/05	6	15.88	0	0.00	15.90	6	371	1.62%
2020/01/31	1	16.70	0	0.00	16.65	1	361	0.28%
2020/01/30	1	16.80	0	0.00	16.75	1	354	0.28%
2020/01/20	1	17.85	0	0.00	17.85	1	342	0.29%
2020/01/17	0.2	17.70	1	17.90	17.80	-0.8	341	-0.23%
2020/01/16	1	17.75	0	0.00	17.85	1	343	0.29%
2020/01/07	0	0.00	1	17.75	17.75	-1	364	-0.27%
2020/01/03	1	17.70	0	0.00	17.80	1	371	0.27%
2020/01/02	0	0.00	1	17.90	17.85	-1	374	-0.27%
2019/12/31	1	17.80	0	0.00	17.75	1	376	0.27%
2019/12/24	2	17.73	0	0.00	17.70	2	431	0.46%
2019/12/17	1	17.85	0	0.00	17.85	1	462	0.22%
2019/12/13	0	0.00	2	17.78	17.75	-2	470	-0.43%
2019/12/11	1	17.80	0	0.00	17.85	1	483	0.21%
2019/12/09	1	17.90	0	0.00	17.95	1	490	0.20%
2019/11/13	1	18.10	0	0.00	18.05	1	679	0.15%
2019/11/08	1	18.05	0	0.00	18.00	1	721	0.14%
2019/11/07	1	18.25	0	0.00	18.05	1	728	0.14%
2019/10/04	2	18.90	0	0.00	18.75	2	1,313	0.15%
2019/10/01	4	18.91	0	0.00	18.85	4	1,361	0.29%
2019/09/23	1	19.50	0	0.00	19.40	1	1,387	0.07%
2019/09/20	1	19.70	0	0.00	19.65	1	1,447	0.07%
2019/09/19	0	0.00	2	20.10	20.05	-2	1,463	-0.14%
2019/09/16	2	20.30	0	0.00	20.35	2	1,459	0.14%
2019/09/02	0	0.00	1	20.80	20.75	-1	1,447	-0.07%
2019/08/22	2	19.75	0	0.00	19.45	2	1,452	0.14%
2019/08/21	1	21.05	0	0.00	21.05	1	1,439	0.07%
2019/08/14	1	20.80	0	0.00	20.70	1	1,441	0.07%
2019/08/13	1	20.55	0	0.00	20.55	1	1,431	0.07%
2019/08/06	0	0.00	1	20.75	21.10	-1	1,417	-0.07%
2019/08/05	0	0.00	2	21.93	21.45	-2	1,409	-0.14%
2019/07/31	1	22.25	1	22.50	22.45	0	1,412	0.00%
2019/07/29	2	22.80	2	22.63	22.70	0	1,494	0.00%
2019/07/26	0	0.00	1	22.75	22.35	-1	1,515	-0.07%
2019/07/25	1	22.80	0	0.00	22.70	1	1,514	0.07%
2019/07/24	1	23.35	1	23.00	23.00	0	1,528	0.00%
2019/07/23	1	23.30	2	23.33	23.75	-1	1,536	-0.07%
2019/07/22	2	23.73	0	0.00	23.70	2	1,505	0.13%
2019/07/19	1	22.85	1	22.80	22.95	0	1,445	0.00%
2019/07/18	5	22.67	3	22.38	21.95	2	1,396	0.14%
2019/07/17	1	21.65	0	0.00	22.00	1	1,277	0.08%
2019/07/15	0	0.00	1	21.15	21.25	-1	1,254	-0.08%
2019/06/28	1	19.75	0	0.00	19.55	1	1,142	0.09%
2019/06/19	0	0.00	1	19.40	19.40	-1	1,061	-0.09%
2019/05/31	0	0.00	1	19.90	19.85	-1	1,015	-0.10%
2019/05/17	1	18.90	0	0.00	18.95	1	966	0.10%
2019/05/16	0	0.00	1	19.05	18.90	-1	965	-0.10%
2019/05/09	0	0.00	4	18.79	18.60	-4	945	-0.42%
2019/05/07	5	19.51	2	19.65	19.25	3	932	0.32%
2019/05/06	0	0.00	5	19.20	19.30	-5	869	-0.58%
2019/04/30	3	19.35	0	0.00	19.45	3	793	0.38%
2019/04/29	0	0.00	5	18.65	19.20	-5	745	-0.67%
2019/04/18	0	0.00	1	18.45	18.35	-1	747	-0.13%
2019/04/15	0	0.00	5	18.20	18.30	-5	724	-0.69%
2019/04/01	3	18.15	0	0.00	18.05	3	739	0.41%
2019/03/25	5	17.80	0	0.00	17.75	5	775	0.64%
2019/03/22	1	17.85	0	0.00	17.90	1	833	0.12%
2019/03/21	3	17.95	0	0.00	17.95	3	832	0.36%
2019/03/18	0	0.00	1	18.05	18.10	-1	848	-0.12%
2019/03/14	2	17.80	0	0.00	17.70	2	859	0.23%
2019/03/11	4	17.70	0	0.00	17.70	4	914	0.44%
2019/03/05	2	18.05	0	0.00	18.05	2	1,084	0.18%
2019/03/04	0	0.00	2	18.15	18.20	-2	1,104	-0.18%
2019/02/27	0	0.00	1	18.05	18.10	-1	1,141	-0.09%
2019/02/22	2	17.90	0	0.00	17.80	2	1,196	0.17%
2019/02/20	0	0.00	2	18.00	17.95	-2	1,238	-0.16%
2019/02/19	1	17.90	4	17.91	17.95	-3	1,337	-0.22%
2019/02/18	0	0.00	1	17.70	17.70	-1	1,391	-0.07%
2019/02/12	2	17.35	0	0.00	17.60	2	1,484	0.13%
2019/02/11	5	17.35	0	0.00	17.35	5	1,499	0.33%
2019/01/29	0.2	17.60	2	17.50	17.50	-1.8	1,519	-0.12%
2019/01/25	0.1	17.70	0	0.00	17.65	0.1	1,591	0.00%
2019/01/23	1	17.60	0	0.00	17.60	1	1,623	0.06%
2019/01/22	2	17.80	0	0.00	17.80	2	1,640	0.12%
2019/01/21	0	17.90	0	0.00	18.00	0	1,678	0.00%
2019/01/10	0	0.00	1	18.55	18.60	-1	2,166	-0.05%
2019/01/08	0.2	18.55	0	0.00	18.50	0.2	2,549	0.01%
2018/12/26	5	19.00	8	18.89	18.85	-3	3,331	-0.09%
2018/12/25	3	19.00	0	0.00	19.05	3	3,445	0.09%
2018/12/20	1	19.80	0	0.00	19.80	1	3,685	0.03%
2018/12/19	0	0.00	5	20.25	20.15	-5	3,719	-0.13%
2018/12/12	3	19.65	2	19.65	19.65	1	3,677	0.03%
2018/12/11	0	0.00	1	19.55	19.65	-1	3,673	-0.03%
2018/12/07	2	19.80	0	0.00	19.80	2	3,677	0.05%
2018/12/04	0	0.00	1	20.05	19.75	-1	3,693	-0.03%
2018/11/30	0	0.00	1	19.75	19.80	-1	3,647	-0.03%
2018/11/28	9	19.74	7	19.70	19.75	2	3,633	0.06%
2018/11/27	0	0.00	3	19.00	19.00	-3	3,563	-0.08%
2018/11/26	1	19.05	21	19.05	18.95	-20	3,552	-0.56%
2018/11/23	18	18.45	18	18.65	18.35	0	3,517	0.00%
2018/11/21	3	18.85	6	18.94	19.10	-3	3,509	-0.09%
2018/11/20	3	19.18	3	19.27	19.10	0	3,529	0.00%
2018/11/19	4	19.33	6	19.44	19.45	-2	3,557	-0.06%
2018/11/16	13	19.16	10	19.10	19.35	3	3,673	0.08%
2018/11/15	10	18.69	5	18.89	18.60	5	3,628	0.14%
2018/11/14	1	18.20	0	0.00	18.35	1	3,574	0.03%
2018/11/13	7	18.15	13	17.98	18.20	-6	3,569	-0.17%
2018/11/12	5	18.10	7	18.21	18.20	-2	3,555	-0.06%
2018/11/09	9	18.26	0	0.00	18.05	9	3,556	0.25%
2018/11/08	0	0.00	3	19.23	19.25	-3	3,533	-0.08%
2018/11/07	0.2	19.35	0	0.00	19.40	0.2	3,534	0.01%
2018/11/06	1	19.55	4	19.46	19.30	-3	3,567	-0.08%
2018/11/05	13	20.00	6	20.03	19.65	7	3,562	0.20%
2018/11/02	3	19.52	11	19.45	19.60	-8	3,536	-0.23%
2018/11/01	15	20.08	3	20.40	19.90	12	3,488	0.34%
2018/10/31	6	20.37	10	20.39	20.30	-4	3,496	-0.11%
2018/10/30	5	20.42	5	20.62	20.30	0	3,537	0.00%
2018/10/29	4	20.39	5	20.44	20.45	-1	3,537	-0.03%
2018/10/26	6	20.63	5	20.73	20.10	1	3,525	0.03%
2018/10/25	140	20.47	140	20.72	20.70	0	3,489	0.00%	大買/大賣/
2018/10/24	5	21.63	6	21.68	21.30	-1	3,446	-0.03%
2018/10/23	5	22.35	21	22.40	22.40	-16	3,474	-0.46%
2018/10/22	3	22.53	4	22.79	22.30	-1	3,481	-0.03%
2018/10/19	3	22.87	4	23.05	22.45	-1	3,512	-0.03%
2018/10/18	3	23.12	3	23.17	23.20	0	3,458	0.00%
2018/10/17	11	22.75	4	22.91	22.70	7	3,434	0.20%
2018/10/16	25	22.96	16	22.75	22.65	9	3,311	0.27%
2018/10/15	12	22.52	4	22.78	23.00	8	3,053	0.26%
2018/10/12	4	20.79	4	20.81	20.95	0	2,696	0.00%
2018/10/11	1	20.55	6	20.43	20.45	-5	2,621	-0.19%
2018/10/09	3	20.77	0	0.00	21.30	3	2,591	0.12%
2018/10/08	6	20.86	6	20.93	21.05	0	2,512	0.00%
2018/10/05	7	20.49	3	20.13	20.00	4	2,423	0.17%
2018/10/04	2	20.98	1	20.85	21.15	1	2,366	0.04%
2018/10/03	1	20.95	1	20.95	21.00	0	2,309	0.00%
2018/10/02	0	0.00	2	20.23	20.35	-2	2,188	-0.09%
2018/10/01	2	20.08	2	20.08	20.20	0	2,141	0.00%
2018/09/28	4	19.70	7	19.61	19.80	-3	2,085	-0.14%
2018/09/27	4	19.81	2	19.90	19.95	2	2,015	0.10%
2018/09/25	1	19.05	50	18.85	19.20	-49	1,870	-2.62%
2018/09/14	14	17.73	0	0.00	17.75	14	1,775	0.79%
2018/09/13	23	17.89	0	0.00	17.90	23	1,766	1.30%
2018/09/11	2	17.75	0	0.00	17.75	2	1,735	0.12%
2018/09/10	12	17.47	0	0.00	17.50	12	1,734	0.69%
2018/09/06	1	17.45	0	0.00	17.50	1	1,710	0.06%
2018/09/04	0	0.00	1	18.30	18.30	-1	1,676	-0.06%
2018/08/31	1	18.45	0	0.00	18.45	1	1,724	0.06%
2018/08/29	11	18.66	0	0.00	18.65	11	1,710	0.64%
2018/08/27	0	0.00	1	19.60	19.65	-1	1,668	-0.06%
2018/08/24	2	19.50	3	20.02	19.40	-1	1,635	-0.06%
2018/08/23	9	21.04	4	20.66	20.15	5	1,591	0.31%
2018/08/20	1	19.40	0	0.00	19.30	1	1,370	0.07%
2018/08/15	3	19.80	0	0.00	19.60	3	1,330	0.23%
2018/08/07	0	0.00	9	19.89	19.90	-9	1,204	-0.75%
2018/08/06	15	20.15	7	20.05	20.25	8	1,172	0.68%
2018/08/03	0	0.00	1	19.50	19.90	-1	1,114	-0.09%
2018/08/01	0	0.00	4	19.74	19.45	-4	1,072	-0.37%
2018/07/31	1	19.50	0	0.00	19.30	1	1,060	0.09%
2018/07/30	3	20.12	0	0.00	19.60	3	1,032	0.29%
2018/07/27	2	19.50	1	19.40	19.70	1	926	0.11%
2018/07/26	4	19.01	9	19.13	19.50	-5	884	-0.57%
2018/07/25	24	18.65	19	18.72	18.45	5	855	0.58%
2018/07/24	11	18.49	10	18.80	18.75	1	843	0.12%
2018/07/17	3	17.50	0	0.00	17.50	3	775	0.39%
2018/06/25	0	0.00	2	16.75	16.75	-2	771	-0.26%
2018/06/15	2	17.40	0	0.00	17.30	2	769	0.26%
2018/06/13	0	0.00	2	17.50	17.50	-2	761	-0.26%
2018/06/11	4	18.00	2	17.70	17.70	2	771	0.26%
2018/06/01	1	16.85	0	0.00	16.95	1	702	0.14%
2018/05/28	0	0.00	1	16.65	16.60	-1	692	-0.14%
2018/05/22	0	0.00	1	16.95	16.85	-1	697	-0.14%
2018/05/16	1	16.60	1	16.75	16.60	0	704	0.00%
2018/05/11	0	0.00	3	17.35	17.15	-3	728	-0.41%
2018/05/10	1	17.10	0	0.00	17.30	1	720	0.14%
2018/05/08	0	0.00	2	16.70	16.65	-2	698	-0.29%
2018/05/03	0	0.00	7	16.81	16.85	-7	688	-1.02%
2018/05/02	14	17.91	7	17.04	17.05	7	679	1.03%
2018/04/30	3	16.78	0	0.00	17.00	3	611	0.49%
2018/04/20	0	0.00	1	16.20	16.05	-1	521	-0.19%
2018/04/16	2	16.20	0	0.00	15.95	2	547	0.37%
2018/02/23	0	0.00	1	15.55	15.45	-1	1,188	-0.08%
2018/02/07	1	14.90	0	0.00	14.90	1	1,184	0.08%
2018/02/06	0	0.00	9	15.11	14.70	-9	1,184	-0.76%
2018/01/29	4	16.61	0	0.00	16.60	4	1,151	0.35%
2018/01/26	2	16.70	0	0.00	16.70	2	1,150	0.17%
2018/01/23	0	0.00	5	16.90	16.90	-5	1,144	-0.44%
2018/01/19	3	16.55	0	0.00	16.55	3	1,143	0.26%
2018/01/15	1	16.30	0	0.00	16.55	1	1,200	0.08%
2018/01/12	2	16.58	0	0.00	16.55	2	1,193	0.17%
2018/01/03	1	16.65	0	0.00	16.65	1	1,172	0.09%