台航 (2617)-新光-新竹券商分點個股進出

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
28.85
漲跌
--
漲幅
0.00%
成交量
472張
產業
上市航運類股
465人加入追蹤

立即追蹤
本地時間:14:30(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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/12/19	4	28.80	0	0.00	28.85	4	862	0.46%
2024/12/18	0	0.00	1	29.40	29.45	-1	851	-0.12%
2024/12/16	0	0.00	1	29.80	29.50	-1	846	-0.12%
2024/12/12	10	30.30	0	0.00	30.10	10	824	1.21%
2024/12/11	5	30.55	33	30.35	30.25	-28	817	-3.43%
2024/12/09	5	31.30	10	31.45	31.10	-5	802	-0.62%
2024/12/06	5	30.90	0	0.00	30.80	5	788	0.63%
2024/12/05	10	30.75	0	0.00	30.70	10	779	1.28%
2024/12/04	1	30.90	0	0.00	30.95	1	775	0.13%
2024/11/27	0	0.00	4	31.55	31.50	-4	788	-0.51%
2024/11/19	3	32.80	0	0.00	32.85	3	776	0.39%
2024/11/18	4	32.84	0	0.00	32.70	4	781	0.51%
2024/11/15	0	0.00	1	32.80	32.70	-1	774	-0.13%
2024/11/13	1	32.50	3	32.63	32.50	-2	757	-0.26%
2024/11/01	0	0.00	10	31.00	31.20	-10	785	-1.27%
2024/10/29	10	31.05	0	0.00	30.95	10	798	1.25%
2024/10/24	1	31.60	0	0.00	31.60	1	812	0.12%
2024/10/22	0	0.00	19	31.80	31.95	-19	831	-2.28%
2024/10/21	0	0.00	1	32.20	31.70	-1	849	-0.12%
2024/10/15	0	0.00	2	31.50	31.50	-2	1,004	-0.20%
2024/10/09	19	31.92	0	0.00	31.70	19	1,062	1.79%
2024/10/07	0	0.00	16	32.65	32.65	-16	1,088	-1.47%
2024/10/04	19	31.99	5	32.37	31.95	14	1,112	1.26%
2024/10/01	2	32.85	0	0.00	32.75	2	1,144	0.17%
2024/09/30	1	33.85	1	32.85	32.60	0	1,199	0.00%
2024/09/27	0	0.00	10	32.60	32.85	-10	1,286	-0.78%
2024/09/26	12	32.07	0	0.00	32.05	12	1,293	0.93%
2024/09/25	0	0.00	2	32.50	32.50	-2	1,298	-0.15%
2024/09/24	4	32.06	0	0.00	32.15	4	1,288	0.31%
2024/09/20	2	31.30	0	0.00	31.35	2	1,312	0.15%
2024/09/12	0	0.00	5	30.72	30.70	-5	1,464	-0.34%
2024/09/11	0	0.00	5	30.54	30.45	-5	1,486	-0.34%
2024/09/05	0	0.00	1	30.60	30.40	-1	1,671	-0.06%
2024/09/02	0	0.00	1	32.00	31.85	-1	1,948	-0.05%
2024/08/23	0	0.00	0.2	32.10	31.95	-0.2	2,212	-0.01%
2024/08/21	0	0.00	3	32.30	32.20	-3	2,393	-0.13%
2024/08/15	1	32.40	0	0.00	32.45	1	2,514	0.04%
2024/08/12	2	32.40	1	32.40	32.45	1	2,628	0.04%
2024/08/08	1	32.10	0	0.00	32.05	1	2,898	0.03%
2024/08/06	0	0.00	8	31.75	31.55	-8	3,551	-0.23%
2024/08/05	0	0.00	2	31.50	31.10	-2	3,613	-0.06%
2024/08/02	0	0.00	1	34.10	33.50	-1	3,910	-0.03%
2024/07/29	0	0.00	4	32.90	32.80	-4	4,089	-0.10%
2024/07/22	3	32.50	0	0.00	32.50	3	4,326	0.07%
2024/07/19	3	33.43	0	0.00	33.25	3	4,329	0.07%
2024/07/18	2	36.13	15	36.51	36.45	-13	4,277	-0.30%
2024/07/17	9	36.41	0	0.00	36.35	9	4,233	0.21%
2024/07/16	10	36.74	0	0.00	36.55	10	4,216	0.24%
2024/07/15	2	36.65	1	36.65	36.55	1	4,235	0.02%
2024/07/12	1	36.90	0	0.00	36.90	1	4,220	0.02%
2024/07/11	6	37.06	0	0.00	37.05	6	4,204	0.14%
2024/07/10	10	36.90	0	0.00	37.00	10	4,222	0.24%
2024/07/09	12	36.75	0	0.00	36.85	12	4,227	0.28%
2024/07/08	6	37.27	1	37.20	37.10	5	4,222	0.12%
2024/07/05	13	38.29	1	38.40	38.00	12	4,192	0.29%
2024/07/04	3	38.93	0	0.00	38.90	3	4,159	0.07%
2024/07/03	1	39.95	3	39.98	40.10	-2	4,120	-0.05%
2024/07/02	1	38.70	1	38.60	38.80	0	3,988	0.00%
2024/07/01	1	38.35	0	0.00	38.05	1	3,950	0.03%
2024/06/28	0	0.00	20	38.15	38.05	-20	3,936	-0.51%
2024/06/26	0	0.00	11	38.12	38.10	-11	3,912	-0.28%
2024/06/25	0	0.00	3	37.25	38.00	-3	3,897	-0.08%
2024/06/24	1	37.40	3	37.50	37.45	-2	3,890	-0.05%
2024/06/21	0	0.00	24	37.07	37.90	-24	3,890	-0.62%
2024/06/19	1	36.55	3	36.72	36.50	-2	3,823	-0.05%
2024/06/18	1	36.25	0	0.00	36.35	1	3,811	0.03%
2024/06/17	33	36.45	0	0.00	36.40	33	3,805	0.87%
2024/06/14	7	36.33	2	36.45	36.45	5	3,806	0.13%
2024/06/13	24	36.50	4	35.95	35.95	20	3,792	0.53%
2024/06/12	10	36.27	3	36.40	36.20	7	3,790	0.18%
2024/06/11	5	39.83	6	38.15	37.50	-1	3,728	-0.03%
2024/06/07	4	39.46	8	39.19	39.20	-4	3,650	-0.11%
2024/06/06	5	38.70	1	38.70	38.80	4	3,609	0.11%
2024/06/05	3	38.45	41	38.40	38.30	-38	3,562	-1.07%
2024/06/04	0	0.00	4	37.50	37.50	-4	3,535	-0.11%
2024/05/31	11	37.55	61	38.04	37.45	-50	3,540	-1.41%
2024/05/30	30	37.68	1	37.70	37.70	29	3,529	0.82%
2024/05/29	1	38.35	85	38.61	38.45	-84	3,525	-2.38%
2024/05/28	32	38.36	34	38.52	38.40	-2	3,478	-0.06%
2024/05/27	1	37.10	0	0.00	37.25	1	3,437	0.03%
2024/05/24	1	35.80	0	0.00	36.25	1	3,454	0.03%
2024/05/20	0	0.00	33	37.00	36.70	-33	3,832	-0.86%
2024/05/16	3	37.50	10	37.55	37.55	-7	3,812	-0.18%
2024/05/15	1	37.80	3	37.55	37.15	-2	3,768	-0.05%
2024/05/14	6	38.28	34	38.02	38.30	-28	3,678	-0.76%
2024/05/13	33	38.24	7	38.64	37.80	26	3,518	0.74%
2024/05/10	53	37.90	3	38.20	38.25	50	3,075	1.63%
2024/05/09	81	37.23	31.1	36.96	37.05	50	2,865	1.74%
2024/05/08	58.1	38.34	173	38.26	36.65	-114.9	2,786	-4.13%	大賣/鉅額交易
2024/05/07	33	36.35	6	36.25	36.25	27	2,475	1.09%
2024/05/06	6	35.95	0	0.00	35.70	6	2,460	0.24%
2024/05/03	30	36.37	4	36.44	36.00	26	2,426	1.07%
2024/05/02	0	0.00	5	36.80	36.35	-5	2,388	-0.21%
2024/04/30	22	37.30	6	37.30	37.20	16	2,293	0.70%
2024/04/29	5	37.00	1	37.10	36.80	4	2,212	0.18%
2024/04/26	82	35.75	2	36.05	36.20	80	2,124	3.77%
2024/04/25	0	0.00	3	35.42	35.30	-3	2,063	-0.15%
2024/04/24	2	35.25	0	0.00	35.25	2	2,050	0.10%
2024/04/23	1	35.05	0	0.00	35.10	1	2,053	0.05%
2024/04/22	0	0.00	2	35.25	34.80	-2	2,062	-0.10%
2024/04/19	1	34.70	0	0.00	34.70	1	2,033	0.05%
2024/04/15	0	0.00	16	35.33	35.25	-16	2,083	-0.77%
2024/04/12	1	35.10	0	0.00	35.15	1	2,110	0.05%
2024/04/11	0	0.00	2	34.95	34.95	-2	2,164	-0.09%
2024/04/09	3	34.95	0	0.00	34.80	3	2,300	0.13%
2024/04/08	2	34.35	0	0.00	34.35	2	2,324	0.09%
2024/04/03	4	34.65	0	0.00	34.50	4	2,319	0.17%
2024/04/01	5	34.77	16	34.60	34.70	-11	2,350	-0.47%
2024/03/29	16	34.25	1	34.35	34.40	15	2,377	0.63%
2024/03/28	1	34.60	0	0.00	34.50	1	2,432	0.04%
2024/03/25	0	0.00	15	35.15	35.15	-15	2,585	-0.58%
2024/03/22	17	34.67	0	0.00	34.85	17	2,630	0.65%
2024/03/20	0	0.00	3	35.45	35.15	-3	2,774	-0.11%
2024/03/19	2	35.50	5	35.40	35.65	-3	2,816	-0.11%
2024/03/18	1	34.90	0	0.00	34.90	1	2,841	0.04%
2024/03/15	1	35.70	0	0.00	35.00	1	2,857	0.03%
2024/03/14	1	36.05	12	36.25	36.15	-11	2,858	-0.38%
2024/03/12	2	36.13	15	36.09	36.25	-13	2,971	-0.44%
2024/03/11	5	35.53	0	0.00	35.70	5	3,085	0.16%
2024/03/08	0	0.00	1	34.90	35.20	-1	3,765	-0.03%
2024/03/07	0	0.00	17	34.97	35.00	-17	4,019	-0.42%
2024/03/06	0	0.00	22	35.29	35.25	-22	4,135	-0.53%
2024/03/05	3	35.55	0	0.00	35.55	3	4,158	0.07%
2024/03/04	24	35.28	0	0.00	35.50	24	4,159	0.58%
2024/03/01	3	35.05	1	35.10	35.35	2	4,255	0.05%
2024/02/29	5	35.65	11	35.63	35.45	-6	4,256	-0.14%
2024/02/27	4	34.61	3	34.80	34.60	1	4,184	0.02%
2024/02/26	2	35.43	0	35.35	35.20	2	4,109	0.05%
2024/02/23	1	35.30	0	0.00	35.05	1	4,054	0.02%
2024/02/22	9	35.62	8	35.53	35.50	1	3,989	0.03%
2024/02/21	35.4	34.69	23	34.95	34.75	12.4	3,847	0.32%
2024/02/20	0.1	32.90	3	33.10	33.00	-2.9	3,619	-0.08%
2024/02/19	0	0.00	6	32.50	32.70	-6	3,601	-0.17%
2024/02/05	0	0.00	30	31.45	31.50	-30	3,612	-0.83%
2024/02/02	5	32.02	0	0.00	31.95	5	3,602	0.14%
2024/01/31	1	32.00	0	0.00	32.35	1	3,619	0.03%
2024/01/30	1	32.10	0	0.00	32.15	1	3,625	0.03%
2024/01/25	0	0.00	0.1	32.30	32.20	-0.1	3,628	0.00%
2024/01/24	0	0.00	0.9	32.30	32.25	-0.9	3,635	-0.02%
2024/01/23	0	0.00	0.4	32.26	32.15	-0.4	3,650	-0.01%
2024/01/22	0	0.00	2.8	32.26	32.30	-2.8	3,645	-0.08%
2024/01/19	0	32.00	0	0.00	32.10	0	3,641	0.00%
2024/01/18	0.1	31.30	1	31.65	31.75	-0.9	3,628	-0.03%
2024/01/17	5	31.28	1.1	31.35	31.40	3.9	3,618	0.11%
2024/01/16	0.1	31.75	0.5	31.75	31.55	-0.4	3,607	-0.01%
2024/01/15	0	0.00	10	32.10	32.05	-10	3,589	-0.28%
2024/01/11	0	0.00	2	32.03	31.90	-2	3,608	-0.06%
2024/01/10	2.2	31.70	2.1	31.76	31.90	0.1	3,623	0.00%
2024/01/09	6.1	32.58	2.5	32.77	32.65	3.6	3,590	0.10%
2024/01/08	3.4	34.11	1	34.60	34.20	2.4	3,515	0.07%
2024/01/05	15.1	34.76	4	34.40	34.80	11.1	3,472	0.32%
2024/01/04	21	34.43	22	34.55	34.35	-1	3,415	-0.03%
2024/01/03	3	33.85	3	33.60	33.60	0	3,315	0.00%
2024/01/02	3	33.75	4	33.58	33.40	-1	3,299	-0.03%
2023/12/28	2	33.10	3	33.00	32.95	-1	3,253	-0.03%
2023/12/27	3	33.43	0	0.00	33.20	3	3,245	0.09%
2023/12/26	4	33.41	2	33.33	33.45	2	3,237	0.06%
2023/12/25	11	32.95	24	33.14	32.70	-13	3,211	-0.40%
2023/12/22	16	33.92	26	33.93	33.95	-10	3,163	-0.32%
2023/12/21	33	34.06	24.6	34.17	34.25	8.4	3,115	0.27%
2023/12/20	2	33.30	2	33.50	33.55	0	3,018	0.00%
2023/12/19	0	0.00	2.4	32.87	33.10	-2.4	3,008	-0.08%
2023/12/18	33	33.72	1	33.50	33.50	32	3,000	1.07%
2023/12/14	11	32.69	8	32.41	32.45	3	3,010	0.10%
2023/12/13	10	33.50	20	33.27	33.10	-10	2,998	-0.33%
2023/12/11	4.2	33.32	30	33.15	33.20	-25.9	3,034	-0.85%
2023/12/08	4	33.68	15	33.78	33.65	-11	2,985	-0.37%
2023/12/07	1	33.95	6	33.78	33.95	-5	2,922	-0.17%
2023/12/06	1	35.50	34.1	35.09	35.50	-33.1	2,807	-1.18%
2023/12/05	130.1	36.88	89	36.66	36.05	41.1	2,630	1.56%	大買/
2023/12/04	49	33.81	91	34.93	35.35	-42	1,913	-2.19%
2023/12/01	12	32.30	37	32.07	32.15	-25	1,618	-1.54%
2023/11/30	14	31.69	1.3	31.77	31.30	12.7	1,476	0.86%
2023/11/29	20	31.28	1	30.85	30.85	19	1,438	1.32%
2023/11/28	20.3	31.14	29	31.36	31.00	-8.7	1,408	-0.62%
2023/11/27	25	30.52	3	30.75	29.90	22	1,276	1.72%
2023/11/15	0	0.00	16	29.26	29.25	-16	1,383	-1.16%
2023/11/14	0	0.00	0.4	29.00	28.90	-0.4	1,580	-0.03%
2023/11/13	0	0.00	8	29.00	29.00	-8	1,614	-0.50%
2023/11/09	0	0.00	8	28.80	28.65	-8	1,614	-0.50%
2023/11/08	8	28.78	2	28.80	28.60	6	1,620	0.37%
2023/11/03	0	0.00	3	28.17	28.50	-3	1,606	-0.19%
2023/11/02	2	27.35	0	0.00	27.50	2	1,596	0.13%
2023/11/01	2	27.25	0	0.00	27.20	2	1,598	0.13%
2023/10/31	2	27.80	0	0.00	27.40	2	1,594	0.13%
2023/10/30	2	28.10	0	0.00	28.30	2	1,591	0.13%
2023/10/27	0	0.00	0.1	28.50	28.30	-0.1	1,596	0.00%
2023/10/24	2	28.25	0	0.00	28.35	2	1,639	0.12%
2023/10/23	1	28.45	0	0.00	28.30	1	1,640	0.06%
2023/10/20	0.4	28.80	0	0.00	28.90	0.4	1,652	0.02%
2023/10/19	0	29.20	0	0.00	29.25	0	1,652	0.00%
2023/10/12	4	28.93	0	0.00	29.10	4	1,705	0.23%
2023/10/04	1	28.55	0	0.00	28.50	1	1,743	0.06%
2023/10/02	2	29.00	0	0.00	28.95	2	1,771	0.11%
2023/09/28	10	29.45	0	0.00	29.35	10	1,771	0.56%
2023/09/20	11.1	31.23	16.1	30.98	30.70	-5	1,819	-0.27%
2023/09/19	18.1	30.68	21	30.24	30.10	-3	1,699	-0.17%
2023/09/18	5	29.43	2	29.83	30.00	3	1,641	0.18%
2023/09/15	13	29.68	14	29.59	29.60	-1	1,605	-0.06%
2023/09/13	5	27.75	0	0.00	27.75	5	1,504	0.33%
2023/09/06	2	28.10	0	0.00	28.10	2	1,558	0.13%
2023/09/04	1	28.10	0	0.00	28.50	1	1,593	0.06%
2023/08/24	6	28.68	0	0.00	28.55	6	1,615	0.37%
2023/08/21	1	29.30	2	29.05	29.10	-1	1,570	-0.06%
2023/08/18	10	29.97	35	30.69	30.50	-25	1,499	-1.67%
2023/08/17	2	28.15	2	28.00	28.10	0	1,287	0.00%
2023/08/16	0	0.00	1	26.80	26.90	-1	1,242	-0.08%
2023/08/14	18.2	26.36	1	26.30	26.30	17.2	1,231	1.40%
2023/08/10	0	0.00	6	26.80	26.80	-6	1,223	-0.49%
2023/08/09	1	26.90	0	0.00	26.85	1	1,211	0.08%
2023/08/08	0	0.00	1	27.30	27.25	-1	1,191	-0.08%
2023/08/04	2	27.30	0	0.00	27.25	2	1,192	0.17%
2023/07/31	13	27.70	0	0.00	27.55	13	1,183	1.10%
2023/07/28	3	28.05	0	0.00	28.05	3	1,198	0.25%
2023/07/27	8	27.60	17	27.48	27.70	-9	1,187	-0.76%
2023/07/26	2	27.23	0	0.00	27.10	2	1,178	0.17%
2023/07/24	2	27.40	0	0.00	27.30	2	1,159	0.17%
2023/07/20	0	0.00	4	28.16	28.40	-4	1,151	-0.35%
2023/07/18	4	30.80	0	0.00	30.70	4	1,114	0.36%
2023/07/14	0	0.00	7	30.79	30.65	-7	1,082	-0.65%
2023/07/13	2	30.55	1	30.60	30.50	1	1,086	0.09%
2023/07/12	2	30.88	0	0.00	30.70	2	1,077	0.19%
2023/07/11	3	31.23	0	0.00	31.20	3	1,057	0.28%
2023/07/10	2	31.25	20	31.18	31.20	-18	1,056	-1.70%
2023/07/07	3	31.42	0	0.00	31.20	3	1,031	0.29%
2023/07/06	1	31.50	0	0.00	31.60	1	1,029	0.10%
2023/07/05	0	0.00	3	31.67	31.70	-3	1,040	-0.29%
2023/07/04	10	31.71	2	31.85	31.65	8	1,049	0.76%
2023/07/03	1	31.60	11	31.66	31.75	-10	1,028	-0.97%
2023/06/19	1	30.60	1	30.95	30.60	0	1,098	0.00%
2023/06/16	1	31.10	25	31.16	31.05	-24	1,104	-2.17%
2023/06/15	25	31.07	0	0.00	31.10	25	1,102	2.27%
2023/06/12	1	30.30	0	0.00	30.20	1	1,162	0.09%
2023/06/09	2	30.45	0	0.00	30.50	2	1,203	0.17%
2023/06/08	2	30.40	0	0.00	30.20	2	1,226	0.16%
2023/06/07	6	30.06	2	30.15	29.95	4	1,316	0.30%
2023/06/06	11	29.66	0	0.00	29.70	11	1,393	0.79%
2023/06/05	1	29.20	1	29.30	29.25	0	1,469	0.00%
2023/06/02	1	29.15	0	0.00	29.10	1	1,623	0.06%
2023/06/01	2	28.83	1	28.95	28.85	1	1,674	0.06%
2023/05/29	2	29.38	1	29.40	29.35	1	1,955	0.05%
2023/05/26	5	29.14	1	29.00	29.00	4	2,088	0.19%
2023/05/25	1	29.85	1	29.80	29.80	0	2,169	0.00%
2023/05/22	1	30.25	0	0.00	30.20	1	2,207	0.05%
2023/05/10	0	0.00	2	30.23	30.40	-2	2,223	-0.09%
2023/05/09	0	0.00	5	29.83	29.60	-5	2,220	-0.23%
2023/05/04	1	30.20	10	30.30	30.30	-9	2,242	-0.40%
2023/04/28	1	31.50	1	31.75	31.50	0	2,234	0.00%
2023/04/24	0	0.00	1	31.25	31.65	-1	2,230	-0.04%
2023/04/21	4	31.73	1	31.75	31.15	3	2,240	0.13%
2023/04/20	3	32.12	1	32.40	32.00	2	2,227	0.09%
2023/04/14	0	0.00	2	32.70	32.70	-2	2,246	-0.09%
2023/04/13	0	0.00	2	32.53	32.60	-2	2,242	-0.09%
2023/04/11	0	0.00	1	32.35	32.35	-1	2,241	-0.04%
2023/04/07	2	32.20	19	32.09	32.20	-17	2,218	-0.77%
2023/04/06	2	31.70	2	31.70	31.65	0	2,199	0.00%
2023/03/31	10	31.05	0	0.00	31.05	10	2,197	0.46%
2023/03/29	3	30.85	0	0.00	30.75	3	2,367	0.13%
2023/03/28	3	31.13	0	0.00	31.00	3	2,381	0.13%
2023/03/27	0	0.00	2	31.53	31.50	-2	2,422	-0.08%
2023/03/23	11.1	31.30	6	30.96	30.90	5.1	2,457	0.21%
2023/03/22	12	32.80	0	0.00	32.55	12	2,390	0.50%
2023/03/20	5	33.25	0	0.00	33.10	5	2,379	0.21%
2023/03/16	3	32.97	2	33.05	33.05	1	2,365	0.04%
2023/03/15	9	33.58	2	33.43	33.15	7	2,335	0.30%
2023/03/14	3	32.82	1	33.30	33.35	2	2,310	0.09%
2023/03/13	7	33.40	2	33.25	33.40	5	2,270	0.22%
2023/03/10	17	34.05	5	33.70	33.75	12	2,230	0.54%
2023/03/09	2	34.08	24	34.13	34.30	-22	2,144	-1.03%
2023/03/08	8	33.24	25	33.46	33.55	-17	2,054	-0.83%
2023/03/07	12	33.35	12.1	33.79	33.85	-0.1	1,981	0.00%
2023/03/06	0.1	31.95	3.2	31.95	31.95	-3.2	1,855	-0.17%
2023/03/03	38	31.85	51	31.61	32.10	-13	1,825	-0.71%
2023/03/02	24	31.20	26	31.17	31.25	-2	1,743	-0.11%
2023/03/01	1.2	29.66	23	29.72	29.85	-21.8	1,635	-1.33%
2023/02/24	79	29.85	76	29.77	30.00	3	1,533	0.20%
2023/02/23	11	29.09	38	29.18	28.85	-27	1,399	-1.93%
2023/02/22	33	27.68	0	0.00	27.80	33	1,295	2.55%
2023/02/21	0	0.00	1	27.50	27.55	-1	1,271	-0.08%
2023/02/16	0	0.00	18	27.10	27.10	-18	1,288	-1.40%
2023/02/10	8	27.18	0	0.00	26.95	8	1,352	0.59%
2023/02/09	16	27.29	3	27.30	27.20	13	1,357	0.96%
2023/02/07	1	26.95	1	26.90	26.95	0	1,357	0.00%
2023/02/03	5	27.55	0	0.00	27.20	5	1,364	0.37%
2023/02/01	0.1	26.70	0	0.00	26.80	0.1	1,342	0.00%
2023/01/16	2	26.00	3	25.97	26.00	-1	1,310	-0.08%
2023/01/12	0	0.00	2	26.00	26.05	-2	1,327	-0.15%
2023/01/06	2	25.78	0	0.00	25.85	2	1,332	0.15%
2023/01/05	15	25.97	1	26.10	25.85	14	1,355	1.03%
2023/01/04	1	26.25	0	0.00	26.15	1	1,337	0.07%
2023/01/03	2	27.00	2	26.85	26.70	0	1,330	0.00%
2022/12/30	4	26.70	4	26.85	26.90	0	1,337	0.00%
2022/12/29	1	26.20	0	0.00	26.30	1	1,340	0.07%
2022/12/28	2	26.40	0	0.00	26.35	2	1,351	0.15%
2022/12/26	0	0.00	5	26.71	26.70	-5	1,371	-0.36%
2022/12/22	40	28.06	33	27.83	27.60	7	1,373	0.51%
2022/12/21	0	0.00	1	27.20	27.00	-1	1,268	-0.08%
2022/12/15	2	26.85	3	26.82	26.90	-1	1,252	-0.08%
2022/12/14	1	26.20	0	0.00	26.30	1	1,301	0.08%
2022/12/09	0	0.00	1	26.30	26.65	-1	1,336	-0.07%
2022/12/08	1	25.95	0	0.00	26.25	1	1,401	0.07%
2022/12/01	1	26.70	0	0.00	26.70	1	1,458	0.07%
2022/11/30	2	26.35	0	0.00	26.45	2	1,440	0.14%
2022/11/29	7	25.81	0	0.00	26.25	7	1,441	0.49%
2022/11/28	6	26.21	0	0.00	26.00	6	1,450	0.41%
2022/11/24	0	0.00	70	25.44	25.50	-70	1,415	-4.94%
2022/11/23	0	0.00	1	25.10	25.20	-1	1,417	-0.07%
2022/11/22	0	0.00	1	25.00	24.95	-1	1,435	-0.07%
2022/11/15	0	0.00	2	25.65	25.60	-2	1,442	-0.14%
2022/11/08	0	0.00	10	25.40	25.00	-10	1,439	-0.69%
2022/11/07	0	0.00	3	24.40	24.50	-3	1,425	-0.21%
2022/11/04	0	0.00	1	23.60	23.70	-1	1,435	-0.07%
2022/10/28	4	23.83	0	0.00	23.50	4	1,476	0.27%
2022/10/27	2	23.90	2	24.10	24.15	0	1,482	0.00%
2022/10/21	5	23.80	0	0.00	23.60	5	1,515	0.33%
2022/10/20	0	0.00	15	23.45	23.85	-15	1,527	-0.98%
2022/10/19	5	24.65	0	0.00	24.35	5	1,518	0.33%
2022/10/18	10	24.40	0	0.00	24.35	10	1,532	0.65%
2022/10/13	0	0.00	5	23.50	23.60	-5	1,626	-0.31%
2022/10/04	30	25.60	30	26.06	26.05	0	1,676	0.00%
2022/10/03	3	24.80	3	25.10	25.25	0	1,672	0.00%
2022/09/28	6	25.60	6	25.38	24.55	0	1,683	0.00%
2022/09/27	2	26.30	0	0.00	26.45	2	1,662	0.12%
2022/09/26	13	26.98	0	0.00	26.65	13	1,662	0.78%
2022/09/23	4	28.65	3	28.88	28.25	1	1,662	0.06%
2022/09/22	3	28.15	0	0.00	27.90	3	1,623	0.18%
2022/09/21	5	28.34	6	28.26	28.15	-1	1,606	-0.06%
2022/09/19	6	27.65	0	0.00	27.10	6	1,615	0.37%
2022/09/15	3	28.05	8	28.28	28.40	-5	1,656	-0.30%
2022/09/12	0	0.00	1	26.00	26.45	-1	1,712	-0.06%
2022/09/08	0	0.00	3	26.00	25.85	-3	1,736	-0.17%
2022/09/07	1	26.20	1	26.15	25.95	0	1,769	0.00%
2022/08/30	2	27.50	0	0.00	27.40	2	1,827	0.11%
2022/08/29	0	0.00	25	27.43	27.45	-25	1,827	-1.37%
2022/08/26	0	0.00	11	28.77	28.90	-11	1,844	-0.60%
2022/08/24	2	28.60	0	0.00	28.25	2	1,870	0.11%
2022/08/22	3	28.73	2	28.90	28.80	1	1,950	0.05%
2022/08/17	2	29.35	0	0.00	29.40	2	2,142	0.09%
2022/08/16	0.1	29.50	3	29.45	29.20	-3	2,214	-0.13%
2022/08/15	1	29.05	13	29.70	29.70	-12	2,284	-0.53%
2022/08/12	12	29.48	13	29.50	29.60	-1	2,290	-0.04%
2022/08/11	36	29.12	0	0.00	29.05	36	2,316	1.55%
2022/08/10	5	28.70	7	28.77	29.10	-2	2,309	-0.09%
2022/08/01	1	28.50	0	0.00	28.65	1	2,518	0.04%
2022/07/29	0	0.00	1	28.70	28.75	-1	2,563	-0.04%
2022/07/25	2	28.23	0	0.00	28.30	2	3,082	0.06%
2022/07/22	6	28.47	7	28.44	28.55	-1	3,126	-0.03%
2022/07/21	9	28.12	0	0.00	28.00	9	3,129	0.29%
2022/07/19	0	0.00	2	27.30	27.20	-2	3,201	-0.06%
2022/07/15	2	26.25	0	0.00	26.10	2	3,442	0.06%
2022/07/12	0	0.00	8	27.20	27.20	-8	3,878	-0.21%
2022/07/08	0	0.00	20	29.15	29.00	-20	3,931	-0.51%
2022/07/06	0	0.00	3	28.20	28.05	-3	3,955	-0.08%
2022/07/04	0	0.00	1.3	27.32	27.50	-1.3	4,022	-0.03%
2022/07/01	20	28.03	0	0.00	27.05	20	4,030	0.50%
2022/06/30	10	29.10	0	0.00	28.80	10	4,026	0.25%
2022/06/29	10	30.25	0	0.00	30.05	10	4,032	0.25%
2022/06/28	4	30.58	2	30.55	30.95	2	4,031	0.05%
2022/06/27	4	30.90	40	30.75	31.15	-36	4,038	-0.89%
2022/06/22	30	28.85	0	0.00	28.65	30	3,961	0.76%
2022/06/20	40	30.93	10	31.65	29.50	30	3,901	0.77%
2022/06/17	10	33.34	0	0.00	32.60	10	3,838	0.26%
2022/06/16	12	33.57	4	33.95	33.30	8	3,810	0.21%
2022/06/14	10	34.15	0	0.00	34.45	10	3,818	0.26%
2022/06/13	10	35.30	1	35.35	34.95	9	3,855	0.23%
2022/06/10	45	36.19	0	0.00	36.35	45	4,016	1.12%
2022/06/08	0	0.00	1	37.30	37.35	-1	4,189	-0.02%
2022/06/06	3	37.15	3	37.90	37.15	0	4,673	0.00%
2022/06/02	0	0.00	2	37.35	37.35	-2	4,711	-0.04%
2022/06/01	3	37.50	3	37.50	37.30	0	4,814	0.00%
2022/05/31	4	37.16	0	0.00	37.15	4	4,948	0.08%
2022/05/30	3	37.97	2	37.70	37.85	1	5,023	0.02%
2022/05/27	5	37.35	0	0.00	37.75	5	5,214	0.10%
2022/05/26	10	37.69	17	37.69	37.80	-7	5,552	-0.13%
2022/05/25	0	0.00	10	36.80	36.90	-10	5,826	-0.17%
2022/05/24	5	36.63	25	36.19	36.15	-20	5,823	-0.34%
2022/05/23	0	0.00	20	35.68	35.70	-20	5,800	-0.34%
2022/05/20	15	34.59	40	34.40	34.30	-25	5,765	-0.43%
2022/05/19	40	33.55	0	0.00	33.85	40	5,912	0.68%
2022/05/18	0	0.00	10	34.80	34.65	-10	5,928	-0.17%
2022/05/17	20	34.49	0	0.00	34.45	20	5,920	0.34%
2022/05/16	0	0.00	10	34.65	35.15	-10	5,894	-0.17%
2022/05/13	1	35.45	10	35.35	35.20	-9	5,874	-0.15%
2022/05/12	5	36.35	0	0.00	35.00	5	5,865	0.09%
2022/05/11	2	36.55	3	36.10	36.05	-1	5,827	-0.02%
2022/05/10	22	37.16	20	36.35	36.45	2	5,829	0.03%
2022/05/09	7	36.45	0	0.00	36.40	7	5,782	0.12%
2022/05/06	10	37.78	0	0.00	37.80	10	5,754	0.17%
2022/05/05	0	0.00	10	38.10	38.15	-10	5,736	-0.17%
2022/05/04	28	38.19	14	38.13	37.95	14	5,665	0.25%
2022/05/03	1	36.50	0	0.00	36.95	1	5,519	0.02%
2022/04/29	10	38.13	15	38.10	37.75	-5	5,440	-0.09%
2022/04/28	0	0.00	1	35.60	36.20	-1	5,269	-0.02%
2022/04/27	5	35.80	5	35.90	35.45	0	5,215	0.00%
2022/04/26	1	37.00	2	36.70	36.05	-1	5,199	-0.02%
2022/04/22	5	38.55	7	38.77	38.70	-2	5,069	-0.04%
2022/04/21	6	39.00	11	38.80	39.00	-5	4,998	-0.10%
2022/04/20	34	39.04	27	38.94	38.40	7	4,826	0.15%
2022/04/19	1	37.30	10	36.89	36.85	-9	4,454	-0.20%
2022/04/18	5	36.09	0	0.00	35.75	5	4,411	0.11%
2022/04/15	12	37.51	6	37.48	37.05	6	4,384	0.14%
2022/04/14	0	0.00	56	37.04	36.85	-56	4,347	-1.29%
2022/04/13	10	36.76	25	36.91	36.75	-15	4,339	-0.35%
2022/04/12	1	35.75	1	36.15	35.70	0	4,323	0.00%
2022/04/11	0	0.00	7	37.05	36.55	-7	4,313	-0.16%
2022/04/08	4	36.38	52	36.05	36.65	-48	4,272	-1.12%
2022/04/07	6	36.05	26	35.42	35.20	-20	4,266	-0.47%
2022/04/06	22	36.97	2	36.85	36.85	20	4,259	0.47%
2022/04/01	13	36.51	12	36.81	36.80	1	4,250	0.02%
2022/03/30	12	36.24	39	36.05	36.15	-27	4,257	-0.63%
2022/03/29	10	36.10	12	35.90	35.95	-2	4,255	-0.05%
2022/03/25	2	34.85	2	34.80	34.85	0	4,305	0.00%
2022/03/22	7	35.62	0	0.00	35.55	7	4,418	0.16%
2022/03/21	13	35.90	6	36.20	35.95	7	4,460	0.16%
2022/03/18	2	35.45	3	35.90	36.05	-1	4,515	-0.02%
2022/03/17	25	36.13	4	36.09	36.05	21	4,523	0.46%
2022/03/16	18	36.13	5	35.61	35.30	13	4,524	0.29%
2022/03/15	18	36.98	17	37.83	36.15	1	4,513	0.02%
2022/03/14	13	37.61	8	37.49	37.10	5	4,523	0.11%
2022/03/11	3	37.07	20	37.08	37.10	-17	4,531	-0.38%
2022/03/10	57	38.13	40	37.63	37.25	17	4,535	0.37%
2022/03/09	25	35.74	28	34.80	35.95	-3	4,249	-0.07%
2022/03/08	1	34.85	1	33.40	33.60	0	4,286	0.00%
2022/03/07	13	36.35	8	36.82	35.55	5	4,270	0.12%
2022/03/04	8	37.47	9	37.65	37.35	-1	4,258	-0.02%
2022/03/03	0	0.00	8	37.23	37.10	-8	4,153	-0.19%
2022/03/02	24	37.65	17	38.06	37.05	7	4,109	0.17%
2022/03/01	77	37.39	62	37.56	37.00	15	3,904	0.38%
2022/02/25	5	37.16	19	37.47	37.70	-14	3,571	-0.39%
2022/02/24	2.2	35.98	0	0.00	34.30	2.2	3,230	0.07%
2022/02/23	7	35.66	8	35.66	35.50	-1	3,257	-0.03%
2022/02/22	3	35.07	1	35.35	34.60	2	3,247	0.06%
2022/02/21	3	36.18	12	35.80	35.55	-9	3,245	-0.28%
2022/02/18	10	34.90	13	35.06	35.50	-3	3,135	-0.10%
2022/02/16	0	0.00	10	34.45	34.40	-10	3,221	-0.31%
2022/02/15	0	0.00	10	34.40	34.00	-10	3,303	-0.30%
2022/02/14	2	34.78	1	34.70	34.50	1	3,446	0.03%
2022/02/11	1	35.05	1	35.65	35.10	0	3,654	0.00%
2022/02/10	1	35.10	1	35.55	35.25	0	3,859	0.00%
2022/02/09	1	34.55	2	35.13	35.00	-1	3,916	-0.03%
2022/02/08	4	34.41	5	34.37	34.55	-1	3,933	-0.03%
2022/02/07	0	0.00	7	33.11	33.75	-7	3,988	-0.18%
2022/01/26	0	0.00	1	31.90	31.60	-1	4,162	-0.02%
2022/01/25	6	31.31	0	0.00	31.00	6	4,236	0.14%
2022/01/24	0	0.00	1	32.25	32.30	-1	4,257	-0.02%
2022/01/21	5	32.95	7	32.73	32.40	-2	4,301	-0.05%
2022/01/19	1	33.35	0	0.00	33.30	1	4,359	0.02%
2022/01/17	0	0.00	2	34.13	34.35	-2	4,438	-0.05%
2022/01/14	0	0.00	2	34.05	34.10	-2	4,507	-0.04%
2022/01/13	1	34.45	3	34.83	34.45	-2	4,575	-0.04%
2022/01/12	1	34.35	2	34.78	34.60	-1	4,620	-0.02%
2022/01/07	3	36.55	2	36.05	35.55	1	4,793	0.02%
2022/01/06	0	0.00	5	36.58	36.40	-5	4,895	-0.10%
2022/01/04	0	0.00	4	36.64	36.85	-4	5,069	-0.08%
2021/12/30	2	37.10	8	37.35	37.15	-6	5,541	-0.11%
2021/12/28	2	37.95	3	37.60	37.40	-1	5,745	-0.02%
2021/12/27	7	37.05	0	0.00	37.05	7	5,991	0.12%
2021/12/24	1	37.10	2	37.38	37.25	-1	6,528	-0.02%
2021/12/23	1	37.55	0	0.00	37.55	1	6,656	0.02%
2021/12/21	2	38.40	3	38.35	38.30	-1	6,770	-0.01%
2021/12/20	4	37.93	0	0.00	37.60	4	6,739	0.06%
2021/12/17	7	38.41	4	38.24	38.00	3	6,768	0.04%
2021/12/16	3	37.57	1	37.95	37.70	2	6,719	0.03%
2021/12/14	2	37.30	2	36.90	36.85	0	6,737	0.00%
2021/12/13	5	38.23	3	38.58	38.25	2	6,729	0.03%
2021/12/10	7	38.15	0	0.00	38.00	7	6,800	0.10%
2021/12/09	14	38.81	5	39.16	38.95	9	6,843	0.13%
2021/12/08	45	39.61	39	39.46	39.40	6	6,923	0.09%
2021/12/07	13	38.25	9	38.38	38.85	4	6,797	0.06%
2021/12/06	5	38.62	13	38.33	38.35	-8	6,772	-0.12%
2021/12/03	6.2	37.14	5	38.70	37.10	1.2	6,759	0.02%
2021/12/02	5	38.48	3	38.32	38.05	2	6,874	0.03%
2021/12/01	2	37.05	1	37.50	37.75	1	6,846	0.01%
2021/11/30	2	37.80	1	37.60	37.80	1	6,976	0.01%
2021/11/29	1	36.60	1	35.80	35.85	0	7,112	0.00%
2021/11/26	0	0.00	5	36.49	35.85	-5	7,262	-0.07%
2021/11/25	16	37.71	10	37.69	37.60	6	7,363	0.08%
2021/11/24	4	37.23	3.2	37.43	37.30	0.8	7,560	0.01%
2021/11/23	1	36.65	0	0.00	36.45	1	7,707	0.01%
2021/11/22	4	37.55	7	36.91	37.25	-3	7,920	-0.04%
2021/11/19	5	35.89	3	36.62	35.65	2	8,291	0.02%
2021/11/18	0	0.00	1	36.50	36.60	-1	9,527	-0.01%
2021/11/17	9	36.34	1	36.30	36.35	8	10,128	0.08%
2021/11/16	4	37.74	4	37.56	37.35	0	11,082	0.00%
2021/11/15	1.2	36.64	0	0.00	36.25	1.2	12,804	0.01%
2021/11/12	11	37.33	1	37.30	37.20	10	13,189	0.08%
2021/11/11	9	38.31	36	38.25	37.60	-27	13,202	-0.20%
2021/11/10	36	38.56	23.1	38.70	38.60	12.9	13,197	0.10%
2021/11/09	16	38.05	7	38.09	37.70	9	13,187	0.07%
2021/11/08	7	36.34	15	36.73	37.00	-8	13,101	-0.06%
2021/11/05	5	35.55	2	35.68	35.65	3	13,150	0.02%
2021/11/04	6	36.41	4	36.40	35.70	2	13,196	0.02%
2021/11/03	20	36.69	17	36.89	36.30	3	13,227	0.02%
2021/11/02	3	35.82	5	35.95	35.75	-2	13,285	-0.02%
2021/11/01	1	35.65	2	35.78	35.10	-1	13,263	-0.01%
2021/10/29	25	35.30	7	35.09	35.05	18	13,282	0.14%
2021/10/28	2	34.88	2	35.33	34.60	0	13,357	0.00%
2021/10/27	1.1	34.94	0	0.00	34.80	1.1	13,479	0.01%
2021/10/26	8	35.56	3	35.82	35.55	5	13,721	0.04%
2021/10/25	0	0.00	8	35.34	36.10	-8	14,064	-0.06%
2021/10/22	11	35.24	1	35.65	35.10	10	14,253	0.07%
2021/10/21	0	0.00	4	36.89	36.30	-4	14,440	-0.03%
2021/10/20	4	36.55	2	37.40	36.15	2	14,514	0.01%
2021/10/19	5.1	36.66	6	37.03	36.80	-0.9	14,714	-0.01%
2021/10/18	14	35.73	12	35.11	36.55	2	14,926	0.01%
2021/10/15	1	36.85	1	37.40	37.55	0	15,193	0.00%
2021/10/14	10	36.85	10	37.20	37.10	0	15,365	0.00%
2021/10/13	16	37.43	14	37.23	36.60	2	15,527	0.01%
2021/10/12	4.2	38.00	2	36.85	37.10	2.2	16,527	0.01%
2021/10/08	13	40.60	8	40.46	40.20	5	17,224	0.03%
2021/10/07	1	40.20	11	39.45	40.95	-10	17,533	-0.06%
2021/10/06	5	38.04	8	37.86	37.25	-3	17,915	-0.02%
2021/10/05	14	39.17	4	38.40	39.45	10	18,252	0.05%
2021/10/04	8	41.23	25	40.13	38.85	-17	18,607	-0.09%
2021/10/01	57	44.32	43	44.29	43.10	14	19,128	0.07%
2021/09/30	9	45.31	7	45.00	44.80	2	19,679	0.01%
2021/09/29	7	43.65	17	43.36	42.60	-10	20,483	-0.05%
2021/09/28	3.1	43.42	0	0.00	43.15	3.1	21,363	0.01%
2021/09/27	4	45.54	4	45.03	44.70	0	23,276	0.00%
2021/09/24	6	45.22	9	45.21	45.40	-3	25,526	-0.01%
2021/09/23	3	44.45	5	44.95	44.40	-2	26,866	-0.01%
2021/09/22	2	44.00	1	44.05	44.00	1	28,031	0.00%
2021/09/17	13	45.05	3	45.43	45.05	10	29,307	0.03%
2021/09/16	4	45.16	29	45.36	44.75	-25	30,352	-0.08%
2021/09/15	13	45.37	19	45.53	45.65	-6	31,814	-0.02%
2021/09/14	15	45.54	22	45.91	44.75	-7	32,592	-0.02%
2021/09/13	15	46.68	18	45.92	45.65	-3	34,744	-0.01%
2021/09/10	3	45.35	2	45.68	45.75	1	34,972	0.00%
2021/09/09	24	45.42	20	45.11	45.10	4	35,510	0.01%
2021/09/08	9	45.98	49	46.05	46.40	-40	36,297	-0.11%
2021/09/07	29	46.79	25	46.98	45.80	4	37,140	0.01%
2021/09/06	4.1	46.23	13	45.82	45.05	-8.9	37,787	-0.02%
2021/09/03	11	47.46	24	47.25	47.40	-13	38,385	-0.03%
2021/09/02	18.1	48.55	15	48.48	48.70	3	38,491	0.01%
2021/09/01	24	48.43	32	48.90	47.45	-8	39,147	-0.02%
2021/08/31	29	50.04	3	51.47	50.10	26	39,133	0.07%
2021/08/30	35	52.58	92	52.25	51.40	-57	39,309	-0.15%
2021/08/27	25.1	51.64	31	51.69	50.90	-5.9	39,498	-0.01%
2021/08/26	29	53.87	24	54.09	53.30	5	40,366	0.01%
2021/08/25	69.5	53.45	40	53.28	54.00	29.5	40,832	0.07%
2021/08/24	272	54.79	186	54.62	53.50	86	40,500	0.21%	大買/大賣/
2021/08/23	85	51.83	103	52.48	52.90	-18	39,337	-0.05%	大賣/
2021/08/20	271	49.53	114	48.51	48.10	157	38,826	0.40%	大買/大賣/鉅額交易
2021/08/19	168	50.91	229.2	50.76	49.25	-61.2	37,905	-0.16%	大買/大賣/
2021/08/18	18	45.41	86	45.25	47.85	-68	36,185	-0.19%
2021/08/17	7	44.46	24	43.66	43.50	-17	35,898	-0.05%
2021/08/16	24	44.45	23	43.47	43.35	1	36,036	0.00%
2021/08/13	57.2	45.34	37	45.40	44.80	20.2	36,035	0.06%
2021/08/12	1	44.55	5	44.90	45.25	-4	35,960	-0.01%
2021/08/11	16	43.56	69	41.70	43.15	-53	36,021	-0.15%
2021/08/10	2	45.90	11	45.57	44.25	-9	36,403	-0.02%
2021/08/09	4	45.96	3	46.75	45.00	1	36,597	0.00%
2021/08/06	17	46.25	43	45.97	45.70	-26	36,906	-0.07%
2021/08/05	3	44.33	0	0.00	44.10	3	36,977	0.01%
2021/08/04	4	45.50	13	45.52	45.45	-9	37,239	-0.02%
2021/08/03	38	45.28	12	45.38	45.35	26	37,965	0.07%
2021/08/02	43	44.63	39	45.20	45.60	4	38,908	0.01%
2021/07/30	63	46.15	52	45.45	44.50	11	39,585	0.03%
2021/07/29	35	47.44	40	47.58	47.95	-5	40,372	-0.01%
2021/07/28	47.1	44.56	36	44.53	44.35	11.1	40,923	0.03%
2021/07/27	92	47.15	42	46.02	44.60	50	42,247	0.12%
2021/07/26	13	49.01	1	49.85	48.00	12	42,885	0.03%
2021/07/23	9	50.08	11	50.94	50.00	-2	43,277	0.00%
2021/07/22	35	48.84	143	48.93	48.70	-108	43,697	-0.25%	大賣/鉅額交易
2021/07/21	63	53.59	87	51.00	50.00	-24	44,865	-0.05%
2021/07/20	14	53.61	55	53.33	53.90	-41	44,736	-0.09%
2021/07/19	64	57.02	48	56.47	56.40	16	45,062	0.04%
2021/07/16	214	59.82	146	59.53	57.00	68	45,618	0.15%	大買/大賣/
2021/07/15	84	57.90	88	58.48	59.50	-4	45,165	-0.01%
2021/07/14	72	55.57	64	54.76	54.10	8	44,444	0.02%
2021/07/13	105	58.87	100	58.36	57.90	5	43,927	0.01%	大買/
2021/07/12	80	63.82	57	63.22	61.70	23	43,658	0.05%
2021/07/09	363.4	63.37	33	65.00	63.00	330.4	43,275	0.76%	大買/鉅額交易
2021/07/08	264	65.74	151	67.45	66.40	113	43,108	0.26%	大買/大賣/鉅額交易
2021/07/07	344	69.51	471	68.40	66.50	-127	42,533	-0.30%	大買/大賣/鉅額交易
2021/07/06	288	69.10	273.2	69.47	66.90	14.9	41,570	0.04%	大買/大賣/
2021/07/05	210	69.85	169.6	70.00	67.80	40.5	40,676	0.10%	大買/大賣/
2021/07/02	671.3	74.64	534	74.99	73.80	137.3	39,759	0.35%	大買/大賣/鉅額交易
2021/07/01	504.3	70.10	597.1	70.45	71.90	-92.8	37,866	-0.25%	大買/大賣/
2021/06/30	96	61.51	696	62.75	65.50	-600	35,676	-1.68%	大賣/鉅額交易
2021/06/29	595	61.47	338	62.53	59.60	257	34,377	0.75%	大買/大賣/鉅額交易
2021/06/28	347	61.78	465.1	62.12	62.00	-118.1	33,307	-0.35%	大買/大賣/鉅額交易
2021/06/25	680	58.35	391	59.31	58.10	289	32,053	0.90%	大買/大賣/鉅額交易
2021/06/24	249.3	57.20	523	58.10	57.70	-273.8	31,133	-0.88%	大買/大賣/鉅額交易
2021/06/23	125	58.23	95.1	57.63	55.90	30	29,731	0.10%	大買/
2021/06/22	369.2	61.04	332.1	61.50	62.10	37.2	28,969	0.13%	大買/大賣/
2021/06/21	35	57.11	180	57.30	57.30	-145	26,873	-0.54%	大賣/鉅額交易
2021/06/18	7	50.53	30	51.50	52.10	-23	26,952	-0.09%
2021/06/17	93	46.86	189.1	47.20	47.40	-96.1	26,789	-0.36%	大賣/
2021/06/16	204.1	46.31	122.8	46.48	44.85	81.3	26,399	0.31%	大買/大賣/
2021/06/15	103.4	45.77	90	45.95	46.50	13.4	25,661	0.05%	大買/
2021/06/11	101	44.44	126	43.88	43.75	-25	24,840	-0.10%	大買/大賣/
2021/06/10	106	41.39	9	41.33	42.05	97	24,204	0.40%	大買/
2021/06/09	128	43.70	246	44.36	42.75	-118	24,087	-0.49%	大買/大賣/鉅額交易
2021/06/08	36	42.49	34	43.15	43.60	2	23,307	0.01%
2021/06/07	32	40.54	55	39.61	39.65	-23	23,151	-0.10%
2021/06/04	54	44.78	28	45.21	42.60	26	22,848	0.11%
2021/06/03	216	47.29	177	47.19	46.00	39	22,487	0.17%	大買/大賣/
2021/06/02	115	44.72	56	45.98	46.20	59	21,492	0.27%	大買/
2021/06/01	13	40.24	4	39.23	42.00	9	20,843	0.04%
2021/05/31	2	37.60	14	39.04	38.20	-12	20,722	-0.06%
2021/05/28	34	37.49	7	37.24	38.40	27	20,617	0.13%
2021/05/27	23	36.47	7	36.97	36.40	16	20,505	0.08%
2021/05/26	1	36.55	1	36.50	35.85	0	20,438	0.00%
2021/05/25	12	36.80	17.5	35.66	36.00	-5.5	20,370	-0.03%
2021/05/24	23.3	38.03	8.2	37.76	37.55	15.1	20,229	0.07%
2021/05/21	0	0.00	7	33.90	35.40	-7	20,027	-0.03%
2021/05/20	3.2	35.22	10.3	33.18	32.20	-7.1	19,942	-0.04%
2021/05/19	13	34.44	3	33.40	35.00	10	19,994	0.05%
2021/05/18	44.3	32.21	33	32.67	33.00	11.3	19,882	0.06%
2021/05/17	14	30.39	112	30.09	30.00	-98	19,380	-0.51%	大賣/
2021/05/14	5	35.38	29	34.31	33.30	-24	19,113	-0.13%
2021/05/13	21.5	37.09	24	37.25	37.00	-2.5	18,689	-0.01%
2021/05/12	310	42.26	38	41.40	41.10	272	18,363	1.48%	大買/鉅額交易
2021/05/11	118	49.06	79	49.23	45.65	39	18,059	0.22%	大買/
2021/05/10	182.5	50.93	201.7	50.52	50.70	-19.2	17,286	-0.11%	大買/大賣/
2021/05/07	138	47.96	136	47.73	48.65	2	16,230	0.01%	大買/大賣/
2021/05/06	314	48.20	275.1	48.67	48.70	39	15,395	0.25%	大買/大賣/
2021/05/05	73	45.17	391	45.41	46.85	-318	14,341	-2.22%	大賣/鉅額交易
2021/05/04	430.4	45.70	300	45.79	42.60	130.4	13,422	0.97%	大買/大賣/鉅額交易
2021/05/03	83	45.20	61	45.82	46.35	22	11,865	0.19%
2021/04/29	83	41.69	35	40.84	42.15	48	10,976	0.44%
2021/04/28	69	41.49	47	41.01	40.45	22	10,444	0.21%
2021/04/27	273.6	41.56	280	42.00	41.15	-6.4	9,815	-0.06%	大買/大賣/
2021/04/26	19	37.75	25	36.55	38.35	-6	8,392	-0.07%
2021/04/23	39	36.14	76	35.71	34.90	-37	8,181	-0.45%
2021/04/22	127	39.21	90	37.34	37.70	37	7,717	0.48%	大買/
2021/04/21	35.1	36.02	24	36.21	36.55	11.1	6,984	0.16%
2021/04/20	2	33.25	11	33.25	33.25	-9	6,430	-0.14%
2021/04/19	0	0.00	32	30.25	30.25	-32	6,433	-0.50%
2021/04/16	53	26.15	47	27.20	27.50	6	6,441	0.09%
2021/04/15	16	24.91	0	0.00	25.00	16	6,136	0.26%
2021/04/14	115	25.60	103	25.40	25.10	12	6,147	0.20%	大買/大賣/
2021/04/13	17	24.88	23	24.87	25.00	-6	5,884	-0.10%
2021/04/12	2	24.30	18.5	24.40	24.45	-16.5	5,737	-0.29%
2021/04/09	3.4	24.11	7	23.61	23.80	-3.7	5,901	-0.06%
2021/04/08	2.2	24.15	4	24.20	24.15	-1.9	5,884	-0.03%
2021/04/07	0	0.00	82	24.06	24.15	-82	5,875	-1.40%
2021/04/06	3	24.03	0	0.00	23.95	3	6,068	0.05%
2021/04/01	15	23.70	30	23.71	23.70	-15	6,187	-0.24%
2021/03/31	46	24.25	12	24.11	24.00	34	6,138	0.55%
2021/03/30	22	23.81	1	23.70	24.15	21	6,039	0.35%
2021/03/29	10	24.23	3	24.45	24.50	7	6,021	0.12%
2021/03/26	51	23.24	1	23.45	23.30	50	6,007	0.83%
2021/03/25	6	23.10	4	22.75	22.80	2	6,218	0.03%
2021/03/24	7	23.94	1	24.00	23.75	6	6,263	0.10%
2021/03/23	11	24.54	21	24.22	23.95	-10	6,132	-0.16%
2021/03/22	42	24.25	25	24.32	25.40	17	5,703	0.30%
2021/03/19	24	23.76	28	23.18	23.10	-4	5,313	-0.08%
2021/03/18	51	21.45	58	21.75	22.10	-7	4,872	-0.14%
2021/03/17	12	21.00	0	0.00	21.05	12	4,723	0.25%
2021/03/16	0	0.00	25	21.45	21.30	-25	4,744	-0.53%
2021/03/15	11	21.39	1	21.10	21.60	10	4,931	0.20%
2021/03/12	2	20.65	2	20.53	20.65	0	4,930	0.00%
2021/03/11	0	0.00	1	20.20	20.10	-1	4,846	-0.02%
2021/03/10	0	0.00	70	20.03	20.15	-70	4,855	-1.44%
2021/03/09	1	20.45	0	0.00	20.45	1	4,957	0.02%
2021/03/08	1	20.00	0	0.00	19.95	1	4,910	0.02%
2021/03/04	2	19.90	0	0.00	19.95	2	4,901	0.04%
2021/02/22	0	0.00	3	20.68	20.45	-3	5,318	-0.06%
2021/02/19	5	20.30	3	20.20	20.35	2	5,282	0.04%
2021/02/18	1	19.75	1	19.90	19.90	0	5,096	0.00%
2021/02/05	2	17.60	0	0.00	17.65	2	5,041	0.04%
2021/02/04	5	17.75	0	0.00	17.80	5	5,065	0.10%
2021/02/03	0	0.00	1	17.80	17.85	-1	5,071	-0.02%
2021/02/02	0	0.00	1	18.20	18.20	-1	5,077	-0.02%
2021/01/29	2	18.08	0	0.00	17.90	2	5,034	0.04%
2021/01/26	2	18.75	1	18.75	18.50	1	4,975	0.02%
2021/01/21	0	0.00	3	18.60	18.60	-3	4,903	-0.06%
2021/01/20	0	0.00	5	18.85	18.55	-5	4,879	-0.10%
2021/01/18	0	0.00	1	19.60	19.70	-1	4,820	-0.02%
2021/01/15	1	19.90	2	20.00	20.10	-1	4,777	-0.02%
2021/01/14	25	21.34	1	21.20	21.05	24	4,714	0.51%
2021/01/13	0	0.00	4	20.80	20.70	-4	4,597	-0.09%
2021/01/12	0	0.00	11	20.87	20.55	-11	4,503	-0.24%
2021/01/11	11	21.45	7	21.45	21.40	4	4,403	0.09%
2021/01/08	0	0.00	1	20.30	20.65	-1	4,303	-0.02%
2021/01/07	0	0.00	2	19.95	20.10	-2	4,264	-0.05%
2021/01/06	1	21.00	0	0.00	20.75	1	4,187	0.02%
2021/01/04	15	22.55	3	22.10	22.15	12	4,051	0.30%
2020/12/30	3	20.60	0	0.00	20.75	3	3,693	0.08%
2020/12/29	29	22.01	26	21.87	21.25	3	3,641	0.08%
2020/12/28	36	21.43	23	21.37	21.70	13	3,379	0.38%
2020/12/25	7	20.49	8	20.39	20.40	-1	3,150	-0.03%
2020/12/23	0	0.00	11	19.80	20.15	-11	3,071	-0.36%
2020/12/22	17	20.99	13	21.23	20.40	4	3,005	0.13%
2020/12/21	66	21.39	73	21.56	21.65	-7	2,836	-0.25%
2020/12/18	13	20.85	2.1	20.59	20.80	10.9	2,502	0.44%
2020/12/16	0	0.00	30	19.81	19.80	-30	2,315	-1.30%
2020/12/15	1	20.60	6	20.03	19.75	-5	2,281	-0.22%
2020/12/14	1	20.15	1	19.95	19.90	0	2,219	0.00%
2020/12/11	2	19.33	11	19.36	19.50	-9	2,175	-0.41%
2020/12/10	1	20.00	1	20.10	20.20	0	2,117	0.00%
2020/12/09	50	20.71	9	20.78	20.75	41	2,056	1.99%
2020/12/08	1	19.85	1	19.65	19.75	0	1,788	0.00%
2020/12/07	0	0.00	20	18.95	18.80	-20	1,617	-1.24%
2020/12/04	0	0.00	40	19.25	19.20	-40	1,589	-2.52%
2020/12/03	32	19.72	10	19.95	19.70	22	1,583	1.39%
2020/12/02	0.1	19.20	0	0.00	19.20	0.1	1,488	0.01%
2020/12/01	15	19.15	0	0.00	19.00	15	1,470	1.02%
2020/11/30	19	19.84	0	0.00	19.75	19	1,407	1.35%
2020/11/27	66	19.64	58	19.61	19.80	8	1,337	0.60%
2020/11/26	5	19.26	2	19.10	19.65	3	1,113	0.27%
2020/11/11	0	0.00	10	16.90	17.20	-10	815	-1.23%
2020/11/10	10	17.20	0	0.00	16.85	10	816	1.22%
2020/11/09	0	0.00	5	16.70	16.85	-5	799	-0.63%
2020/11/06	10	16.55	5	16.55	16.60	5	802	0.62%
2020/10/26	0	0.00	1	17.25	17.25	-1	780	-0.13%
2020/10/19	1	16.60	0	0.00	16.50	1	745	0.13%
2020/10/15	0	0.00	20	16.53	16.50	-20	758	-2.64%
2020/10/13	0	0.00	10	16.70	16.75	-10	762	-1.31%
2020/10/06	30	17.30	0	0.00	17.30	30	763	3.93%
2020/09/25	10	16.35	0	0.00	16.35	10	774	1.29%
2020/09/07	0	0.00	2	17.40	17.65	-2	778	-0.26%
2020/09/02	0	0.00	40	17.18	17.15	-40	740	-5.40%
2020/08/31	13	17.35	1	17.30	17.40	12	761	1.58%
2020/08/26	30	17.52	1	17.35	17.40	29	742	3.91%
2020/08/21	2	16.70	0	0.00	16.65	2	694	0.29%
2020/08/18	0	0.00	8	16.80	16.95	-8	651	-1.23%
2020/08/17	1	17.15	0	0.00	17.05	1	644	0.16%
2020/08/12	1	16.20	1	16.25	16.15	0	584	0.00%
2020/08/07	0	0.00	1	15.70	15.70	-1	570	-0.18%
2020/08/06	0	0.00	1	15.75	15.80	-1	582	-0.17%
2020/08/04	2	15.50	0	0.00	15.45	2	601	0.33%
2020/07/21	5	16.00	0	0.00	16.00	5	645	0.77%
2020/07/14	4	15.93	0	0.00	15.90	4	666	0.60%
2020/07/13	1	16.00	0	0.00	16.05	1	669	0.15%
2020/07/10	1	16.00	0	0.00	16.05	1	676	0.15%
2020/07/03	0	0.00	1	16.95	17.00	-1	653	-0.15%
2020/07/02	0	0.00	2	16.95	17.00	-2	646	-0.31%
2020/06/22	1	16.95	0	0.00	16.80	1	651	0.15%
2020/06/18	1	16.70	0	0.00	16.65	1	639	0.16%
2020/06/17	0	0.00	2	16.35	16.35	-2	624	-0.32%
2020/06/11	1	16.50	0	0.00	16.15	1	658	0.15%
2020/06/05	1	16.60	0	0.00	16.60	1	658	0.15%
2020/05/22	1	15.70	0	0.00	15.75	1	637	0.16%
2020/05/20	1	15.65	0	0.00	15.70	1	630	0.16%
2020/05/19	2	15.75	0	0.00	15.65	2	630	0.32%
2020/04/07	50	14.02	0	0.00	14.00	50	487	10.25%
2020/04/01	0	0.00	1	13.60	13.70	-1	479	-0.21%
2020/03/31	10	13.45	0	0.00	13.50	10	475	2.10%
2020/03/30	10	13.45	1	13.30	13.50	9	464	1.94%
2020/03/27	0	0.00	1	13.65	13.65	-1	465	-0.21%
2020/03/20	0	0.00	5	12.79	12.85	-5	461	-1.08%
2020/03/19	5	12.85	0	0.00	12.30	5	456	1.10%
2020/03/17	3	12.95	0	0.00	12.85	3	429	0.70%
2020/03/16	0	0.00	41	13.64	13.50	-41	417	-9.82%
2020/03/13	41	13.67	0	0.00	13.70	41	410	9.99%
2020/03/12	0	0.00	3	15.00	14.95	-3	392	-0.76%
2020/03/02	3	15.50	0	0.00	15.40	3	354	0.85%
2020/01/30	1	16.75	0	0.00	16.75	1	354	0.28%
2020/01/17	1	17.80	0	0.00	17.80	1	341	0.29%
2019/12/11	2	17.90	0	0.00	17.85	2	483	0.41%
2019/11/25	1	17.95	0	0.00	18.00	1	593	0.17%
2019/09/18	0	0.00	3	20.35	20.50	-3	1,451	-0.21%
2019/09/12	0	0.00	4	19.90	20.00	-4	1,455	-0.27%
2019/09/09	2	20.20	0	0.00	20.30	2	1,450	0.14%
2019/09/04	0	0.00	2	21.00	20.95	-2	1,457	-0.14%
2019/09/03	0	0.00	5	21.02	20.80	-5	1,459	-0.34%
2019/09/02	6	20.78	0	0.00	20.75	6	1,447	0.41%
2019/08/30	0	0.00	2	20.20	20.35	-2	1,445	-0.14%
2019/08/29	9	20.22	0	0.00	20.35	9	1,441	0.62%
2019/08/26	1	19.40	0	0.00	19.25	1	1,441	0.07%
2019/08/08	0	0.00	1	20.80	20.75	-1	1,415	-0.07%
2019/08/07	0	0.00	20	20.98	20.85	-20	1,422	-1.41%
2019/08/06	0	0.00	2	20.80	21.10	-2	1,417	-0.14%
2019/07/31	0	0.00	2	22.50	22.45	-2	1,412	-0.14%
2019/07/30	0	0.00	1	22.20	22.30	-1	1,470	-0.07%
2019/07/26	0	0.00	1	22.65	22.35	-1	1,515	-0.07%
2019/07/25	20	22.79	1	22.50	22.70	19	1,514	1.25%
2019/07/24	0	0.00	2	23.25	23.00	-2	1,528	-0.13%
2019/07/23	0	0.00	1	23.35	23.75	-1	1,536	-0.07%
2019/07/22	5	23.57	0	0.00	23.70	5	1,505	0.33%
2019/07/19	2	22.65	3	22.95	22.95	-1	1,445	-0.07%
2019/07/18	0	0.00	12	22.32	21.95	-12	1,396	-0.86%
2019/07/15	0	0.00	1	21.15	21.25	-1	1,254	-0.08%
2019/07/10	0	0.00	1	20.85	20.95	-1	1,234	-0.08%
2019/07/09	1	20.60	1	20.60	20.80	0	1,228	0.00%
2019/07/08	10	20.60	0	0.00	20.60	10	1,222	0.82%
2019/07/05	15	20.74	7	20.71	20.75	8	1,210	0.66%
2019/07/04	0	0.00	4	20.30	20.40	-4	1,175	-0.34%
2019/07/02	30	19.78	0	0.00	20.05	30	1,158	2.59%
2019/06/28	10	19.70	50	19.66	19.55	-40	1,142	-3.50%
2019/06/27	36	20.14	36	20.00	19.95	0	1,127	0.00%
2019/06/26	4	19.70	4	19.95	20.00	0	1,078	0.00%
2019/06/25	4	19.65	4	19.60	19.60	0	1,068	0.00%
2019/06/24	22	19.68	6	19.60	19.65	16	1,068	1.50%
2019/06/20	0	0.00	5	19.55	19.50	-5	1,061	-0.47%
2019/06/14	5	19.10	0	0.00	19.10	5	1,062	0.47%
2019/06/13	0	0.00	20	19.20	19.20	-20	1,055	-1.89%
2019/05/31	0	0.00	1	19.90	19.85	-1	1,015	-0.10%
2019/05/28	0	0.00	2	19.60	19.65	-2	994	-0.20%
2019/05/27	1	19.60	0	0.00	19.55	1	996	0.10%
2019/05/23	2	19.65	0	0.00	19.65	2	991	0.20%
2019/05/21	0	0.00	5	19.60	19.50	-5	994	-0.50%
2019/05/10	6	18.55	0	0.00	18.45	6	954	0.63%
2019/05/07	3	19.52	0	0.00	19.25	3	932	0.32%
2019/05/06	11	19.24	0	0.00	19.30	11	869	1.27%
2019/05/03	2	20.00	0	0.00	19.75	2	838	0.24%
2019/05/02	2	19.45	1	19.55	19.55	1	807	0.12%
2019/04/30	11	19.31	6	18.90	19.45	5	793	0.63%
2019/04/22	10	18.60	2	18.65	18.55	8	750	1.07%
2019/04/17	5	18.40	0	0.00	18.40	5	734	0.68%
2019/04/16	20	18.39	0	0.00	18.35	20	727	2.75%
2019/04/15	10	18.30	0	0.00	18.30	10	724	1.38%
2019/04/01	0	0.00	1	18.10	18.05	-1	739	-0.14%
2019/03/29	10	18.25	6	18.25	18.20	4	739	0.54%
2019/03/28	1	17.95	9	18.25	18.35	-8	727	-1.10%
2019/03/27	8	17.81	0	0.00	17.85	8	714	1.12%
2019/03/22	2	17.90	0	0.00	17.90	2	833	0.24%
2019/03/21	8	17.95	0	0.00	17.95	8	832	0.96%
2019/03/12	0	0.00	3	17.70	17.75	-3	890	-0.34%
2019/03/08	0	0.00	4	17.75	17.70	-4	979	-0.41%
2019/02/26	0	0.00	2	18.05	18.00	-2	1,166	-0.17%
2019/02/20	1	17.95	1	17.95	17.95	0	1,238	0.00%
2019/02/19	1	17.90	0	0.00	17.95	1	1,337	0.07%
2019/02/15	5	17.65	0	0.00	17.65	5	1,404	0.36%
2019/02/14	2	17.70	2	17.65	17.60	0	1,418	0.00%
2019/01/23	0	0.00	2	17.60	17.60	-2	1,623	-0.12%
2019/01/18	0	0.00	1	17.90	17.90	-1	1,724	-0.06%
2019/01/17	0	0.00	1	17.80	17.85	-1	1,783	-0.06%
2019/01/04	0	0.00	1	17.90	18.30	-1	2,985	-0.03%
2019/01/03	11	18.65	0	0.00	18.65	11	3,053	0.36%
2018/12/25	0	0.00	5	19.17	19.05	-5	3,445	-0.15%
2018/12/21	0	0.00	15	19.45	19.60	-15	3,596	-0.42%
2018/12/20	0	0.00	2	19.85	19.80	-2	3,685	-0.05%
2018/12/19	7	20.16	0	0.00	20.15	7	3,719	0.19%
2018/12/18	22	20.41	19	20.70	20.45	3	3,742	0.08%
2018/12/17	9	20.29	15	20.00	20.35	-6	3,707	-0.16%
2018/12/07	5	19.70	0	0.00	19.80	5	3,677	0.14%
2018/12/06	10	19.41	0	0.00	19.35	10	3,691	0.27%
2018/12/04	0	0.00	10	20.05	19.75	-10	3,693	-0.27%
2018/12/03	2	20.40	0	0.00	20.25	2	3,685	0.05%
2018/11/30	10	19.75	0	0.00	19.80	10	3,647	0.27%
2018/11/29	17	19.82	37	19.65	19.70	-20	3,649	-0.55%
2018/11/28	20	19.71	1	19.70	19.75	19	3,633	0.52%
2018/11/27	35	18.94	0	0.00	19.00	35	3,563	0.98%
2018/11/23	0	0.00	5	18.40	18.35	-5	3,517	-0.14%
2018/11/15	2	18.60	11	18.92	18.60	-9	3,628	-0.25%
2018/11/14	0	0.00	1	18.35	18.35	-1	3,574	-0.03%
2018/11/13	1	17.75	0	0.00	18.20	1	3,569	0.03%
2018/11/09	31	18.55	26	18.42	18.05	5	3,556	0.14%
2018/11/08	6	19.20	20	19.45	19.25	-14	3,533	-0.40%
2018/11/07	2	19.50	0	0.00	19.40	2	3,534	0.06%
2018/11/06	0	0.00	1	19.30	19.30	-1	3,567	-0.03%
2018/11/05	2	19.80	2	20.10	19.65	0	3,562	0.00%
2018/11/02	6	19.23	10	19.48	19.60	-4	3,536	-0.11%
2018/11/01	1	20.15	0	0.00	19.90	1	3,488	0.03%
2018/10/31	0	0.00	1	20.60	20.30	-1	3,496	-0.03%
2018/10/30	7	20.21	6	20.53	20.30	1	3,537	0.03%
2018/10/29	1	20.45	7	20.22	20.45	-6	3,537	-0.17%
2018/10/26	13	20.55	4	20.55	20.10	9	3,525	0.26%
2018/10/25	13	20.43	11	20.30	20.70	2	3,489	0.06%
2018/10/24	16	21.60	41	21.66	21.30	-25	3,446	-0.73%
2018/10/23	3	22.37	0	0.00	22.40	3	3,474	0.09%
2018/10/22	14	22.40	72	22.46	22.30	-58	3,481	-1.67%
2018/10/19	18	22.67	8	23.04	22.45	10	3,512	0.28%
2018/10/18	29	23.10	42	23.20	23.20	-13	3,458	-0.38%
2018/10/17	101	22.78	61	22.90	22.70	40	3,434	1.16%	大買/
2018/10/16	129	22.45	90	22.64	22.65	39	3,311	1.18%	大買/
2018/10/15	15	22.67	1	22.80	23.00	14	3,053	0.46%
2018/10/12	50	20.90	40	20.81	20.95	10	2,696	0.37%
2018/10/11	0	0.00	1	20.20	20.45	-1	2,621	-0.04%
2018/10/09	240	20.86	240	21.01	21.30	0	2,591	0.00%	大買/大賣/
2018/10/08	70	20.90	62	21.04	21.05	8	2,512	0.32%
2018/10/05	1	20.40	89	19.84	20.00	-88	2,423	-3.63%
2018/10/04	50	20.80	53	21.17	21.15	-3	2,366	-0.13%
2018/10/03	21	20.99	0	0.00	21.00	21	2,309	0.91%
2018/09/28	5	19.75	20	19.90	19.80	-15	2,085	-0.72%
2018/09/27	19	19.47	22	19.81	19.95	-3	2,015	-0.15%
2018/09/26	2	19.20	1	19.30	19.20	1	1,915	0.05%
2018/09/19	1	18.10	0	0.00	18.25	1	1,808	0.06%
2018/09/11	0	0.00	14	17.53	17.75	-14	1,735	-0.81%
2018/09/10	10	17.55	14	17.56	17.50	-4	1,734	-0.23%
2018/09/07	0	0.00	2	17.50	17.75	-2	1,716	-0.12%
2018/08/28	5	19.10	4	18.81	18.85	1	1,702	0.06%
2018/08/27	8	19.54	9	19.64	19.65	-1	1,668	-0.06%
2018/08/24	22	19.80	4	19.55	19.40	18	1,635	1.10%
2018/08/23	31	20.80	86	20.63	20.15	-55	1,591	-3.46%
2018/08/22	19	20.02	29	19.92	20.45	-10	1,449	-0.69%
2018/08/21	25	19.26	0	0.00	19.45	25	1,380	1.81%
2018/08/20	3	19.25	8	19.40	19.30	-5	1,370	-0.36%
2018/08/17	7	19.55	6	19.59	19.65	1	1,359	0.07%
2018/08/16	6	19.48	5	19.55	19.50	1	1,352	0.07%
2018/08/15	30	19.56	13	19.60	19.60	17	1,330	1.28%
2018/08/14	15	18.65	22	18.78	19.10	-7	1,290	-0.54%
2018/08/13	11	18.95	6	18.66	18.30	5	1,265	0.39%
2018/08/10	14	19.89	8	20.05	19.70	6	1,220	0.49%
2018/08/09	8	19.65	10	19.80	19.85	-2	1,210	-0.17%
2018/08/08	5	19.75	10	19.80	19.90	-5	1,217	-0.41%
2018/08/07	11	19.82	10	20.20	19.90	1	1,204	0.08%
2018/08/06	30	20.18	39	20.25	20.25	-9	1,172	-0.77%
2018/08/03	1	19.40	1	19.50	19.90	0	1,114	0.00%
2018/08/02	14	19.22	0	0.00	19.20	14	1,105	1.27%
2018/08/01	3	19.47	15	19.55	19.45	-12	1,072	-1.12%
2018/07/31	23	19.86	0	0.00	19.30	23	1,060	2.17%
2018/07/30	44	19.97	20	19.97	19.60	24	1,032	2.32%
2018/07/27	32	19.46	12	19.41	19.70	20	926	2.16%
2018/07/26	5	19.17	5	19.16	19.50	0	884	0.00%
2018/07/25	9	18.54	4	18.81	18.45	5	855	0.58%
2018/07/24	15	18.38	0	0.00	18.75	15	843	1.78%
2018/07/20	0	0.00	10	17.30	17.25	-10	758	-1.32%
2018/07/18	34	17.62	31	17.53	17.45	3	780	0.38%
2018/07/17	2	17.20	2	17.60	17.50	0	775	0.00%
2018/07/06	0	0.00	3	16.70	16.70	-3	738	-0.41%
2018/06/28	0	0.00	4	16.20	16.35	-4	771	-0.52%
2018/06/26	3	16.50	0	0.00	16.55	3	775	0.39%
2018/06/25	1	16.80	0	0.00	16.75	1	771	0.13%
2018/06/19	0	0.00	2	17.30	16.90	-2	777	-0.26%
2018/06/15	12	17.48	0	0.00	17.30	12	769	1.56%
2018/06/14	0	0.00	1	17.55	17.40	-1	768	-0.13%
2018/06/12	0	0.00	14	17.55	17.50	-14	759	-1.84%
2018/06/11	15	17.86	0	0.00	17.70	15	771	1.94%
2018/06/08	12	17.52	0	0.00	17.35	12	738	1.62%
2018/06/07	0	0.00	13	17.14	17.15	-13	713	-1.82%
2018/06/06	1	17.10	12	17.05	17.05	-11	712	-1.54%
2018/06/05	0	0.00	18	17.05	17.00	-18	708	-2.54%
2018/06/01	0	0.00	1	16.90	16.95	-1	702	-0.14%
2018/05/23	1	16.75	0	0.00	16.75	1	695	0.14%
2018/05/21	4	16.85	0	0.00	16.85	4	695	0.57%
2018/05/16	5	16.90	3	16.65	16.60	2	704	0.28%
2018/05/14	16	17.06	5	16.93	16.90	11	729	1.51%
2018/05/11	0	0.00	7	17.08	17.15	-7	728	-0.96%
2018/05/10	4	17.28	1	17.15	17.30	3	720	0.42%
2018/05/08	10	16.65	0	0.00	16.65	10	698	1.43%
2018/05/07	4	16.83	3	16.85	16.75	1	698	0.14%
2018/05/04	6	17.03	0	0.00	16.95	6	692	0.87%
2018/05/03	2	16.80	2	16.85	16.85	0	688	0.00%
2018/05/02	17	17.24	17	17.52	17.05	0	679	0.00%
2018/04/30	12	16.90	0	0.00	17.00	12	611	1.96%
2018/04/27	0	0.00	9	16.58	16.35	-9	581	-1.55%
2018/04/26	9	16.86	1	16.40	16.60	8	583	1.37%
2018/04/24	1	16.65	0	0.00	16.35	1	556	0.18%
2018/03/21	5	15.85	0	0.00	15.80	5	636	0.79%
2018/03/19	5	16.15	0	0.00	16.05	5	653	0.77%
2018/03/15	1	16.00	1	16.05	16.10	0	681	0.00%
2018/03/14	1	15.75	0	0.00	15.75	1	679	0.15%
2018/02/05	0	0.00	1	16.00	16.00	-1	1,159	-0.09%
2018/02/01	0	0.00	2	16.55	16.55	-2	1,154	-0.17%
2018/01/24	10	16.85	0	0.00	16.80	10	1,148	0.87%
2018/01/16	2	16.50	0	0.00	16.50	2	1,199	0.17%
2018/01/15	1	16.55	0	0.00	16.55	1	1,200	0.08%
2018/01/05	10	16.60	0	0.00	16.80	10	1,181	0.85%