永光 (1711)-國泰-敦南券商分點個股進出

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

永光

(1711)

可現股當沖

股價
19.80
漲跌
--
漲幅
0.00%
成交量
1,136張
產業
上市化學類股
338人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

永光 (1711)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
2024/05/16	11.4	19.82	33	19.80	19.80	-21.6	2,681	-0.80%
2024/05/15	30.9	19.91	234.2	19.80	19.85	-203.3	2,732	-7.44%	大賣/鉅額交易
2024/05/14	28.3	20.20	8.5	20.21	20.10	19.9	2,715	0.73%
2024/05/13	5.1	20.31	2	20.30	20.30	3	2,709	0.11%
2024/05/10	1.2	20.39	6.5	20.33	20.35	-5.3	2,705	-0.20%
2024/05/09	53.2	20.52	10.4	20.41	20.25	42.8	2,698	1.59%
2024/05/08	188.7	20.45	18.9	20.35	20.40	169.8	2,679	6.34%	大買/鉅額交易
2024/05/07	10	20.04	9.7	19.96	19.90	0.3	2,652	0.01%
2024/05/06	4.1	20.08	1	20.10	20.00	3.1	2,646	0.12%
2024/05/03	10.7	20.29	12.1	20.16	20.05	-1.5	2,642	-0.06%
2024/05/02	29.4	20.25	20.2	20.22	20.30	9.2	2,626	0.35%
2024/04/30	7	20.36	8.1	20.38	20.30	-1.1	2,620	-0.04%
2024/04/29	10.7	20.12	63.4	20.05	20.45	-52.7	2,613	-2.01%
2024/04/26	8.2	20.01	13	19.96	19.95	-4.8	2,592	-0.19%
2024/04/25	6.3	20.09	0	20.48	20.00	6.2	2,587	0.24%
2024/04/24	4.7	20.14	1.6	20.13	20.10	3.1	2,583	0.12%
2024/04/23	18.1	20.09	10.2	20.02	20.00	7.9	2,593	0.30%
2024/04/22	2.9	20.01	19.2	19.98	20.05	-16.2	2,604	-0.62%
2024/04/19	16.2	19.68	16	19.45	19.50	0.2	2,597	0.01%
2024/04/18	3.1	20.15	3.6	20.10	20.10	-0.5	2,582	-0.02%
2024/04/17	15.7	20.25	7.4	20.26	20.25	8.4	2,581	0.32%
2024/04/16	8.4	19.97	8.1	19.80	19.80	0.4	2,583	0.01%
2024/04/15	12.6	20.55	21	20.44	20.30	-8.4	2,586	-0.32%
2024/04/12	9	20.36	6.2	20.30	20.25	2.8	2,572	0.11%
2024/04/11	11.3	20.49	5	20.35	20.30	6.2	2,566	0.24%
2024/04/10	2.3	20.60	4.2	20.78	20.70	-1.9	2,563	-0.08%
2024/04/09	4.8	20.57	9.2	20.57	20.55	-4.4	2,556	-0.17%
2024/04/08	8.5	20.48	14.1	20.46	20.60	-5.6	2,545	-0.22%
2024/04/03	12.9	20.27	12	20.37	20.35	0.9	2,534	0.03%
2024/04/02	20.4	20.33	36.6	20.33	20.45	-16.2	2,521	-0.64%
2024/04/01	15.6	20.13	28.3	20.06	20.05	-12.7	2,473	-0.51%
2024/03/29	10.7	19.83	5.5	19.80	19.80	5.2	2,455	0.21%
2024/03/28	15.8	19.76	6.6	19.87	19.70	9.2	2,460	0.37%
2024/03/27	11.8	19.87	21.6	19.90	19.85	-9.8	2,460	-0.40%
2024/03/26	21.1	19.70	4.9	19.73	19.55	16.2	2,448	0.66%
2024/03/25	39.1	19.94	25.1	19.99	20.00	14.1	2,437	0.58%
2024/03/22	9.3	19.44	6	19.44	19.50	3.3	2,404	0.14%
2024/03/21	14.5	19.51	11.8	19.57	19.55	2.7	2,406	0.11%
2024/03/20	7	19.38	13.1	19.41	19.40	-6.1	2,404	-0.25%
2024/03/19	27.5	19.47	21.1	19.52	19.40	6.4	2,400	0.27%
2024/03/18	10.2	19.29	12.3	19.31	19.40	-2.1	2,394	-0.09%
2024/03/15	33.7	19.39	41	19.37	19.25	-7.3	2,397	-0.31%
2024/03/14	24.1	19.83	17.2	19.82	19.75	6.8	2,375	0.29%
2024/03/13	35.1	20.00	18	20.01	19.95	17.1	2,368	0.72%
2024/03/12	18.5	20.35	16.1	20.42	20.35	2.4	2,355	0.10%
2024/03/11	32.1	20.32	12	20.31	20.25	20.1	2,358	0.85%
2024/03/08	30.4	20.72	33.4	20.55	20.55	-3.1	2,362	-0.13%
2024/03/07	33.7	21.17	51	21.23	21.05	-17.3	2,349	-0.73%
2024/03/06	22.3	21.45	120.9	21.51	21.50	-98.6	2,305	-4.28%	大賣/
2024/03/05	126.7	21.10	38.3	21.10	21.10	88.4	2,254	3.92%	大買/
2024/03/04	62.5	21.51	86.7	21.59	21.40	-24.3	2,199	-1.10%
2024/03/01	87	21.49	132.4	21.49	21.45	-45.4	2,146	-2.11%	大賣/
2024/02/29	211.1	21.75	214.1	21.76	21.50	-3	2,089	-0.14%	大買/大賣/
2024/02/27	803.5	22.68	461.2	22.37	21.80	342.3	1,947	17.57%	大買/大賣/鉅額交易
2024/02/26	24	21.22	111.1	21.48	21.70	-87.1	1,086	-8.02%	大賣/
2024/02/23	1.6	19.92	1.1	19.95	19.75	0.5	943	0.05%
2024/02/22	1.5	19.90	6.1	19.85	19.90	-4.7	949	-0.49%
2024/02/21	5.5	19.87	8.5	19.87	19.85	-3	948	-0.32%
2024/02/20	8.3	20.00	13.1	19.95	19.80	-4.8	949	-0.50%
2024/02/19	81	20.02	110.2	20.06	19.95	-29.2	944	-3.09%	大賣/
2024/02/16	28.4	19.46	109.2	19.77	20.00	-80.8	882	-9.16%	大賣/
2024/02/15	2.9	18.95	5	18.76	19.00	-2.1	813	-0.25%
2024/02/05	7	18.62	2	18.63	18.60	5	806	0.62%
2024/02/02	12.3	18.78	13.2	18.78	18.70	-0.9	811	-0.11%
2024/02/01	10.5	18.81	8	18.81	18.80	2.5	810	0.31%
2024/01/31	23.4	18.84	19	18.86	18.75	4.4	812	0.55%
2024/01/30	10.9	18.93	6	18.94	18.80	4.9	814	0.60%
2024/01/29	7.3	19.09	0.1	19.17	19.10	7.2	819	0.88%
2024/01/26	7.7	18.96	8.5	19.05	19.10	-0.7	839	-0.09%
2024/01/25	15.4	18.95	5	19.00	18.95	10.4	842	1.23%
2024/01/24	13	19.01	0.1	19.15	19.00	12.9	847	1.53%
2024/01/23	21.7	19.03	6.2	19.07	19.00	15.5	860	1.80%
2024/01/22	0.9	18.87	1.2	18.74	18.90	-0.3	862	-0.04%
2024/01/19	11.1	18.57	3.2	18.62	18.60	8	869	0.91%
2024/01/18	15.5	18.47	5.4	18.52	18.45	10	893	1.12%
2024/01/17	45.8	18.56	16.9	18.62	18.40	28.9	949	3.05%
2024/01/16	47.6	18.74	7.2	18.86	18.70	40.5	1,022	3.96%
2024/01/15	7.7	18.98	2.1	19.01	18.90	5.6	1,261	0.44%
2024/01/12	5.2	19.08	0.3	19.20	18.95	4.9	1,280	0.39%
2024/01/11	4.5	19.05	3.1	19.12	19.05	1.4	1,367	0.10%
2024/01/10	35	19.00	16.3	19.00	18.95	18.6	1,384	1.34%
2024/01/09	51.8	19.40	8.8	19.36	19.20	43.1	1,366	3.15%
2024/01/08	8.1	19.70	34.2	19.73	19.70	-26.1	1,353	-1.93%
2024/01/05	9.6	19.51	2.8	19.54	19.45	6.8	1,348	0.50%
2024/01/04	22.6	19.45	8.6	19.52	19.40	14	1,350	1.03%
2024/01/03	24.1	19.60	25	19.76	19.55	-0.9	1,349	-0.07%
2024/01/02	2.8	19.69	0.3	19.73	19.65	2.4	1,353	0.18%
2023/12/29	3.7	19.55	2.5	19.61	19.60	1.2	1,355	0.09%
2023/12/28	9.9	19.59	11.1	19.61	19.55	-1.1	1,357	-0.08%
2023/12/27	3.9	19.66	8	19.62	19.60	-4.1	1,365	-0.30%
2023/12/26	5.8	19.55	1.1	19.61	19.65	4.8	1,370	0.35%
2023/12/25	45.5	19.49	37	19.54	19.45	8.4	1,383	0.61%
2023/12/22	19.7	19.71	6	19.76	19.65	13.7	1,417	0.96%
2023/12/21	6.2	19.85	1	19.95	19.80	5.2	1,417	0.37%
2023/12/20	2.2	19.99	5	20.07	20.00	-2.8	1,424	-0.20%
2023/12/19	8	19.86	5.8	19.83	19.85	2.2	1,421	0.16%
2023/12/18	21.2	20.04	1.2	20.14	19.85	19.9	1,421	1.40%
2023/12/15	36.8	20.04	8	19.99	20.10	28.8	1,415	2.04%
2023/12/14	8.8	19.88	9.1	19.92	19.85	-0.2	1,412	-0.02%
2023/12/13	11.6	19.79	5	19.80	19.70	6.6	1,417	0.47%
2023/12/12	6.5	19.88	3.1	19.82	19.75	3.4	1,420	0.24%
2023/12/11	12.3	20.00	6	20.00	19.90	6.3	1,419	0.44%
2023/12/08	4.4	20.16	4	20.15	20.05	0.4	1,416	0.03%
2023/12/07	10.4	20.30	8	20.44	20.20	2.4	1,411	0.17%
2023/12/06	10.8	20.66	66	20.56	20.50	-55.2	1,398	-3.95%
2023/12/05	15.4	20.82	23	20.83	20.80	-7.6	1,386	-0.55%
2023/12/04	34.7	20.67	15.2	20.80	20.85	19.5	1,368	1.43%
2023/12/01	2.3	20.52	5.6	20.55	20.50	-3.3	1,332	-0.25%
2023/11/30	2.2	20.43	12.1	20.45	20.45	-9.8	1,326	-0.74%
2023/11/29	3.7	20.27	5.3	20.31	20.35	-1.6	1,312	-0.12%
2023/11/28	1.6	20.34	16	20.32	20.35	-14.4	1,319	-1.09%
2023/11/27	3.2	20.22	3	20.25	20.10	0.2	1,317	0.02%
2023/11/24	4.9	20.16	0.3	20.10	20.15	4.6	1,308	0.35%
2023/11/23	7.1	20.11	2.3	20.22	20.20	4.9	1,301	0.37%
2023/11/22	7.1	20.13	9	20.11	20.05	-2	1,291	-0.15%
2023/11/21	6.4	19.92	19.9	19.98	20.05	-13.6	1,280	-1.06%
2023/11/20	5.4	19.85	10.2	19.83	19.80	-4.8	1,269	-0.37%
2023/11/17	0.2	19.79	0	19.80	19.60	0.2	1,262	0.02%
2023/11/16	7.2	19.74	4.6	19.72	19.70	2.7	1,258	0.21%
2023/11/15	3.9	19.57	67.3	19.60	19.65	-63.4	1,249	-5.07%
2023/11/14	2	19.43	3.7	19.46	19.35	-1.7	1,244	-0.14%
2023/11/13	14.4	19.34	2.5	19.33	19.25	11.9	1,251	0.95%
2023/11/10	14.5	19.43	0	0.00	19.35	14.5	1,256	1.15%
2023/11/09	2.4	19.56	9.1	19.62	19.60	-6.7	1,255	-0.53%
2023/11/08	6.3	19.71	2.1	19.75	19.60	4.2	1,276	0.33%
2023/11/07	16.4	19.78	7	19.81	19.70	9.4	1,295	0.73%
2023/11/06	11.2	19.76	24	19.83	19.85	-12.8	1,319	-0.97%
2023/11/03	28.3	19.78	33.3	19.72	19.80	-5	1,340	-0.37%
2023/11/02	1.3	19.45	9	19.54	19.45	-7.7	1,344	-0.58%
2023/11/01	15.4	19.25	19	19.29	19.30	-3.6	1,369	-0.27%
2023/10/31	12.6	19.46	7	19.73	19.25	5.6	1,383	0.40%
2023/10/30	3	19.61	10.2	19.62	19.55	-7.2	1,431	-0.50%
2023/10/27	3.8	19.70	4	19.69	19.70	-0.2	1,445	-0.01%
2023/10/26	52.6	19.94	31.4	19.84	19.65	21.2	1,465	1.45%
2023/10/25	33	20.07	67.5	20.15	20.10	-34.4	1,468	-2.35%
2023/10/24	146	19.98	152	19.85	19.75	-6	1,470	-0.41%	大買/大賣/
2023/10/23	420.2	20.37	419.8	20.24	20.00	0.4	1,406	0.03%	大買/大賣/
2023/10/20	63.6	19.29	24.1	19.51	19.50	39.5	1,172	3.37%
2023/10/19	32.2	19.62	36	19.55	19.50	-3.8	1,184	-0.32%
2023/10/18	19.5	18.91	4.3	18.87	18.70	15.3	1,167	1.31%
2023/10/17	0.1	19.15	15.5	19.32	19.25	-15.4	1,208	-1.27%
2023/10/16	4.7	19.10	8	19.27	19.25	-3.3	1,283	-0.26%
2023/10/13	0.7	19.27	1.1	19.15	19.15	-0.4	1,672	-0.02%
2023/10/12	1.1	19.22	3	19.25	19.30	-1.9	1,935	-0.10%
2023/10/11	5.2	19.23	2.1	19.30	19.15	3.1	1,946	0.16%
2023/10/06	5	19.13	7.3	19.33	19.35	-2.3	1,975	-0.11%
2023/10/05	3.6	19.03	1	19.00	19.05	2.6	1,982	0.13%
2023/10/04	9.2	18.96	3	18.97	18.95	6.2	2,016	0.31%
2023/10/03	13.1	19.20	3	19.23	19.15	10.1	2,115	0.48%
2023/10/02	16.4	19.26	0	0.00	19.20	16.4	2,164	0.76%
2023/09/28	6.6	19.41	5	19.44	19.35	1.6	2,207	0.07%
2023/09/27	42.1	19.75	25	19.73	19.80	17.1	2,212	0.77%
2023/09/26	5.1	19.39	3.1	19.43	19.30	2	2,202	0.09%
2023/09/25	1	19.75	8.8	19.72	19.70	-7.8	2,253	-0.35%
2023/09/22	1.1	19.22	2	19.35	19.45	-0.9	2,275	-0.04%
2023/09/21	3.2	19.32	15.5	19.39	19.40	-12.3	2,341	-0.52%
2023/09/20	20.2	19.51	16	19.55	19.50	4.2	2,408	0.17%
2023/09/19	26.6	19.79	2.1	19.70	19.65	24.5	2,597	0.94%
2023/09/18	2.3	19.83	8.7	19.79	19.85	-6.5	2,716	-0.24%
2023/09/15	7.5	19.48	3	19.58	19.45	4.5	2,753	0.16%
2023/09/14	5.2	19.70	9.2	19.66	19.80	-4	2,762	-0.14%
2023/09/13	3.1	19.75	4.1	19.73	19.75	-1	2,775	-0.03%
2023/09/12	1.2	19.40	6	19.50	19.45	-4.8	2,826	-0.17%
2023/09/11	7.3	19.42	26.5	19.35	19.30	-19.2	2,844	-0.67%
2023/09/08	10.3	19.51	5	19.55	19.55	5.3	2,872	0.19%
2023/09/07	17	19.66	10.5	19.71	19.60	6.6	2,892	0.23%
2023/09/06	5.6	19.85	4.3	19.89	19.85	1.3	2,921	0.04%
2023/09/05	6.2	19.88	6	19.93	19.95	0.2	2,956	0.01%
2023/09/04	4	19.66	1	19.60	19.70	3	2,982	0.10%
2023/09/01	2	19.63	18.3	19.62	19.65	-16.3	3,023	-0.54%
2023/08/31	1.1	19.26	7.5	19.30	19.25	-6.4	3,126	-0.20%
2023/08/30	4.1	19.36	7	19.38	19.40	-2.9	3,573	-0.08%
2023/08/29	0.1	19.15	25	19.15	19.20	-24.9	3,624	-0.69%
2023/08/28	13.1	19.14	6.1	19.14	19.20	7	3,701	0.19%
2023/08/25	13	19.32	9.1	19.30	19.30	3.9	3,705	0.11%
2023/08/24	8	19.26	5	19.38	19.20	3	3,716	0.08%
2023/08/23	2.1	19.07	6	19.18	19.15	-3.9	3,725	-0.11%
2023/08/22	5.1	19.15	2.4	19.12	19.15	2.7	3,760	0.07%
2023/08/21	5.1	19.17	5.1	19.22	19.20	0	3,785	0.00%
2023/08/18	5.2	19.19	12.2	19.22	19.20	-7	3,814	-0.18%
2023/08/17	4.2	19.11	9.1	19.16	19.30	-4.8	3,824	-0.13%
2023/08/16	15.1	19.01	4	19.19	19.15	11.1	3,844	0.29%
2023/08/15	3.1	19.14	7.1	19.18	19.10	-4	4,037	-0.10%
2023/08/14	14.8	19.12	18.3	19.07	19.10	-3.6	4,058	-0.09%
2023/08/11	14.5	19.62	10.2	19.54	19.45	4.3	4,076	0.11%
2023/08/10	20.3	19.91	8	19.91	19.80	12.3	4,179	0.29%
2023/08/09	27.3	20.20	23	20.22	20.15	4.3	4,166	0.10%
2023/08/08	17.7	20.58	3	20.52	20.50	14.7	4,162	0.35%
2023/08/07	16.2	20.67	8	20.64	20.75	8.2	4,220	0.19%
2023/08/04	7	20.94	11	20.93	20.90	-4	4,222	-0.09%
2023/08/02	22.5	21.07	18.2	21.17	20.95	4.3	4,296	0.10%
2023/08/01	24.1	21.01	6.1	21.12	20.90	18.1	4,310	0.42%
2023/07/31	5	21.22	11.1	21.22	21.15	-6.1	4,372	-0.14%
2023/07/28	17.6	21.22	20.2	21.16	21.10	-2.6	4,467	-0.06%
2023/07/27	32.7	21.43	42.6	21.44	21.45	-9.9	4,662	-0.21%
2023/07/26	27.1	20.75	31.7	20.87	20.75	-4.6	4,836	-0.09%
2023/07/25	20	20.74	14.4	20.80	20.70	5.5	5,177	0.11%
2023/07/24	43	20.99	67.1	20.90	20.75	-24.1	6,834	-0.35%
2023/07/21	67.5	21.51	63.7	21.51	21.55	3.8	7,246	0.05%
2023/07/20	52.7	21.27	62.4	21.19	21.25	-9.7	7,367	-0.13%
2023/07/19	40.6	21.02	47.3	21.00	20.95	-6.6	7,618	-0.09%
2023/07/18	403.2	22.28	344.4	22.16	21.50	58.8	7,821	0.75%	大買/大賣/
2023/07/17	143.8	21.82	136.3	21.78	21.90	7.4	7,546	0.10%	大買/大賣/
2023/07/14	7.8	20.51	22.5	20.56	20.45	-14.7	7,312	-0.20%
2023/07/13	16.3	20.49	57	20.51	20.40	-40.7	7,311	-0.56%
2023/07/12	13.1	20.70	2.2	20.90	20.60	10.8	7,307	0.15%
2023/07/11	13.8	20.67	76.4	20.90	21.05	-62.6	7,298	-0.86%
2023/07/10	84.7	21.19	82.5	20.94	20.80	2.2	7,266	0.03%
2023/07/07	59.3	20.78	45.7	20.79	20.65	13.6	7,163	0.19%
2023/07/06	36.7	21.65	31.3	21.73	21.55	5.4	7,114	0.08%
2023/07/05	20.5	21.64	7.1	21.57	21.50	13.4	7,064	0.19%
2023/07/04	16.2	21.75	18	21.83	21.65	-1.8	7,046	-0.03%
2023/07/03	23.8	21.92	103.1	21.94	21.95	-79.2	7,015	-1.13%	大賣/
2023/06/30	49.4	21.71	62	21.71	21.80	-12.6	6,959	-0.18%
2023/06/29	104.3	21.96	69.1	21.66	21.50	35.2	6,929	0.51%	大買/
2023/06/28	100.7	21.81	121.1	21.85	21.85	-20.4	6,861	-0.30%	大賣/
2023/06/27	353.8	21.94	327.3	21.85	21.50	26.5	6,808	0.39%	大買/大賣/
2023/06/26	72.3	21.54	51.5	21.53	21.40	20.8	6,616	0.31%
2023/06/21	36.6	21.21	49.1	21.13	21.05	-12.5	6,495	-0.19%
2023/06/20	11.1	20.80	17	20.88	20.90	-5.9	6,447	-0.09%
2023/06/19	22.2	20.72	11.3	20.79	20.75	10.9	6,433	0.17%
2023/06/16	38.3	20.92	24	20.96	20.70	14.3	6,415	0.22%
2023/06/15	6.2	20.58	23.2	20.62	20.60	-16.9	6,362	-0.27%
2023/06/14	24.5	20.79	20	20.81	20.80	4.5	6,343	0.07%
2023/06/13	9.3	20.77	7.1	20.81	20.80	2.3	6,323	0.04%
2023/06/12	20	21.00	32.1	20.89	20.80	-12.2	6,304	-0.19%
2023/06/09	10.3	21.32	15.7	21.43	21.25	-5.3	6,278	-0.09%
2023/06/08	21.2	21.27	24	21.30	21.20	-2.7	6,247	-0.04%
2023/06/07	23.2	21.61	27.1	21.56	21.50	-3.9	6,224	-0.06%
2023/06/06	107.2	21.72	28	21.73	21.55	79.2	6,190	1.28%	大買/
2023/06/05	380.3	22.18	295.7	22.27	22.15	84.6	6,085	1.39%	大買/大賣/
2023/06/02	56.4	20.71	34.3	20.75	20.80	22.1	5,651	0.39%
2023/06/01	48.4	20.70	52.1	20.69	20.60	-3.7	5,615	-0.07%
2023/05/31	3.5	20.13	6	20.20	20.15	-2.6	5,545	-0.05%
2023/05/30	11.3	20.11	3.4	20.07	20.05	8	5,537	0.14%
2023/05/29	3.1	20.18	9	20.23	20.20	-5.9	5,527	-0.11%
2023/05/26	21.5	20.27	16.7	20.18	20.05	4.8	5,521	0.09%
2023/05/25	16.1	20.64	40.2	20.74	20.55	-24.1	5,486	-0.44%
2023/05/24	16.3	20.48	19	20.55	20.55	-2.7	5,462	-0.05%
2023/05/23	7.1	20.59	7	20.69	20.55	0.1	5,438	0.00%
2023/05/22	18.3	20.48	32	20.53	20.60	-13.7	5,436	-0.25%
2023/05/19	238.4	21.13	217.1	21.00	20.65	21.4	5,408	0.40%	大買/大賣/
2023/05/18	12.2	20.42	16	20.45	20.45	-3.8	5,210	-0.07%
2023/05/17	21.3	20.74	43	20.57	20.45	-21.7	5,186	-0.42%
2023/05/16	150.4	20.72	115	20.67	20.55	35.4	5,147	0.69%	大買/大賣/
2023/05/15	10.4	20.12	11.5	20.21	20.05	-1.2	5,026	-0.02%
2023/05/12	33.3	20.13	77	20.10	20.15	-43.7	5,019	-0.87%
2023/05/11	33.3	20.13	77	20.10	20.00	-43.7	5,000	-0.87%
2023/05/10	13.2	20.79	28.5	20.81	20.80	-15.3	4,927	-0.31%
2023/05/09	73.7	21.13	82.1	20.95	20.75	-8.4	4,903	-0.17%
2023/05/08	80.3	21.35	113.1	21.33	21.40	-32.8	4,817	-0.68%	大賣/
2023/05/05	52.7	21.67	84.2	21.60	21.50	-31.5	4,753	-0.66%
2023/05/04	34.3	21.94	75.5	22.04	21.80	-41.2	4,692	-0.88%
2023/05/03	245.3	22.24	221.3	22.09	21.75	24	4,578	0.53%	大買/大賣/
2023/05/02	195.3	22.30	134.6	22.22	22.40	60.7	4,374	1.39%	大買/大賣/
2023/04/28	639.1	22.09	687.3	21.95	21.90	-48.1	4,148	-1.16%	大買/大賣/
2023/04/27	2,904.5	23.17	2,518.5	22.97	22.60	386	3,785	10.20%	大買/大賣/鉅額交易
2023/04/26	372.3	20.39	463.6	21.57	22.10	-91.3	2,108	-4.33%	大買/大賣/
2023/04/25	343.3	20.42	356.1	20.11	20.10	-12.8	1,652	-0.78%	大買/大賣/
2023/04/24	405.2	20.84	402	20.75	20.80	3.2	1,462	0.22%	大買/大賣/
2023/04/21	217.8	20.06	236.7	20.19	19.85	-18.9	1,154	-1.63%	大買/大賣/
2023/04/20	192.5	19.80	174.5	19.75	19.35	18	877	2.05%	大買/大賣/
2023/04/19	29.3	19.35	23	19.36	19.05	6.3	765	0.82%
2023/04/18	16	19.20	34.6	19.18	19.10	-18.6	736	-2.52%
2023/04/17	4.6	19.23	16.1	19.20	19.30	-11.5	725	-1.59%
2023/04/14	25.2	19.00	17.1	19.00	18.95	8.1	699	1.15%
2023/04/13	19.3	18.93	2	18.93	18.95	17.3	694	2.49%
2023/04/12	16.1	18.95	3.1	19.00	19.00	13	696	1.86%
2023/04/11	0.2	18.95	11.3	19.00	18.95	-11.1	703	-1.58%
2023/04/10	5	18.83	2	18.80	18.80	3	711	0.43%
2023/04/07	33	18.90	5	18.85	18.85	28	735	3.81%
2023/04/06	25.3	18.84	5.5	18.86	18.85	19.8	840	2.36%
2023/03/31	11.3	18.85	20	18.79	18.80	-8.7	845	-1.03%
2023/03/30	1.2	18.67	1	18.65	18.75	0.2	857	0.02%
2023/03/29	4.4	18.79	1.1	18.76	18.75	3.3	866	0.38%
2023/03/28	46	18.98	38.1	18.96	18.80	7.9	901	0.88%
2023/03/27	0.2	18.72	3	18.60	18.60	-2.8	902	-0.31%
2023/03/24	6.3	18.69	2	18.78	18.70	4.3	928	0.46%
2023/03/23	2.8	18.59	1	18.65	18.60	1.8	974	0.18%
2023/03/22	7.1	18.60	12	18.60	18.60	-4.9	1,188	-0.41%
2023/03/21	0	18.81	13	18.54	18.55	-13	1,315	-0.99%
2023/03/20	0	18.41	0.1	18.40	18.35	-0.1	1,320	-0.01%
2023/03/17	1.2	18.39	4	18.35	18.35	-2.8	1,323	-0.21%
2023/03/16	8.7	18.31	13.1	18.50	18.20	-4.4	1,329	-0.33%
2023/03/15	2	18.60	0	18.70	18.50	2	1,331	0.15%
2023/03/14	4.1	18.68	17	18.65	18.60	-12.9	1,342	-0.96%
2023/03/13	17.2	18.71	2	18.68	18.80	15.2	1,351	1.12%
2023/03/10	15.2	19.04	14.1	19.03	18.90	1.2	1,364	0.09%
2023/03/09	14.4	19.21	9.1	19.18	19.25	5.3	1,460	0.36%
2023/03/08	11.2	19.20	6.5	19.26	19.25	4.8	1,654	0.29%
2023/03/07	44.4	19.34	5.1	19.27	19.20	39.3	1,645	2.39%
2023/03/06	4	19.19	6.9	19.11	19.15	-2.9	1,628	-0.18%
2023/03/03	19.1	18.91	14	18.93	19.00	5.1	1,611	0.32%
2023/03/02	2.1	18.80	0.3	18.85	18.85	1.9	1,607	0.12%
2023/03/01	1	18.80	0	19.00	18.80	1	1,613	0.06%
2023/02/24	1.2	19.03	7.5	18.97	18.85	-6.3	1,610	-0.39%
2023/02/23	1.5	19.01	1	19.05	19.10	0.5	1,606	0.03%
2023/02/22	4.1	18.91	13.3	18.91	18.90	-9.2	1,606	-0.57%
2023/02/21	5.1	19.06	4	19.09	19.10	1.1	1,603	0.07%
2023/02/20	3	19.10	2.3	19.13	19.10	0.7	1,608	0.04%
2023/02/17	10.2	18.85	8	18.84	18.85	2.2	1,602	0.14%
2023/02/16	2	18.80	0	18.85	18.80	2	1,612	0.12%
2023/02/15	0.3	18.80	1	18.65	18.70	-0.7	1,614	-0.04%
2023/02/14	1.1	18.95	0	0.00	18.80	1.1	1,614	0.07%
2023/02/13	5.1	18.68	12	18.67	18.85	-6.9	1,628	-0.43%
2023/02/10	3.2	18.78	1	18.75	18.70	2.2	1,627	0.14%
2023/02/09	7.1	18.98	17	18.97	18.95	-9.9	1,631	-0.61%
2023/02/08	5	19.23	3	19.20	19.15	2	1,624	0.12%
2023/02/07	4	19.20	6	19.24	19.25	-2	1,617	-0.12%
2023/02/06	4	19.20	0.3	19.11	19.20	3.7	1,614	0.23%
2023/02/03	5.1	19.08	3.1	19.13	19.20	2	1,610	0.12%
2023/02/02	2	19.10	9.2	19.19	19.20	-7.2	1,601	-0.45%
2023/02/01	15.3	19.02	3.1	18.95	19.00	12.3	1,582	0.77%
2023/01/31	7.2	18.96	6.1	18.94	19.00	1.1	1,581	0.07%
2023/01/30	6	18.54	9	18.58	18.65	-3	1,565	-0.19%
2023/01/17	12	18.32	2.1	18.33	18.30	9.9	1,563	0.64%
2023/01/16	1.4	18.32	4	18.37	18.35	-2.7	1,565	-0.17%
2023/01/13	4	18.36	0	18.45	18.35	4	1,581	0.25%
2023/01/12	1	18.40	6.2	18.41	18.40	-5.2	1,609	-0.32%
2023/01/11	9	18.56	1	18.51	18.45	8	1,609	0.50%
2023/01/10	5.2	18.55	3	18.60	18.65	2.2	1,609	0.14%
2023/01/09	2	18.50	2	18.60	18.55	0	1,616	0.00%
2023/01/06	1.1	18.41	0.3	18.47	18.45	0.8	1,624	0.05%
2023/01/05	4	18.49	6.4	18.45	18.45	-2.4	1,647	-0.15%
2023/01/04	0.3	18.35	15.1	18.45	18.45	-14.8	1,655	-0.89%
2022/12/30	4.9	18.61	5.5	18.72	18.50	-0.6	1,671	-0.04%
2022/12/29	0.2	18.53	14	18.40	18.70	-13.8	1,667	-0.83%
2022/12/28	9	18.58	1.3	18.72	18.70	7.7	1,667	0.46%
2022/12/27	24.1	18.94	34.1	18.94	19.00	-9.9	1,656	-0.60%
2022/12/26	90.4	19.25	107	19.35	19.20	-16.6	1,635	-1.01%	大賣/
2022/12/23	3	18.40	3	18.38	18.40	0	1,540	0.00%
2022/12/22	10	18.51	13	18.45	18.60	-3	1,543	-0.19%
2022/12/21	9.1	18.35	7	18.39	18.40	2.1	1,554	0.14%
2022/12/20	26.3	18.78	9	18.74	18.35	17.3	1,551	1.11%
2022/12/19	13.1	19.30	20	19.26	19.10	-6.9	1,546	-0.45%
2022/12/16	10.2	19.31	22	19.36	19.25	-11.8	1,538	-0.77%
2022/12/15	22.2	19.73	30	19.66	19.60	-7.8	1,522	-0.51%
2022/12/14	255.8	20.40	237	20.30	19.95	18.8	1,481	1.27%	大買/大賣/
2022/12/13	72.2	19.28	85.1	19.33	19.55	-12.9	1,270	-1.02%
2022/12/12	0.6	18.40	2	18.30	18.40	-1.4	1,152	-0.12%
2022/12/09	2.1	18.51	4	18.60	18.45	-1.9	1,152	-0.16%
2022/12/08	2	18.45	8.1	18.36	18.50	-6.1	1,151	-0.53%
2022/12/07	7	18.48	4.5	18.36	18.30	2.5	1,147	0.22%
2022/12/06	21	18.53	7.2	18.57	18.40	13.8	1,140	1.21%
2022/12/05	3	18.87	1	18.80	18.80	2	1,132	0.18%
2022/12/02	19.1	18.74	16.2	18.79	18.90	3	1,119	0.27%
2022/12/01	117.5	19.28	79	19.34	18.90	38.5	1,103	3.48%	大買/
2022/11/30	242.2	19.22	142.1	19.31	19.10	100.1	1,008	9.93%	大買/大賣/
2022/11/29	2	17.95	4	17.99	18.10	-2	814	-0.25%
2022/11/28	3.3	17.71	2	17.90	17.95	1.3	814	0.15%
2022/11/25	5	18.07	6.1	18.16	17.90	-1.1	822	-0.13%
2022/11/24	0	18.05	1.1	18.10	18.05	-1	837	-0.12%
2022/11/23	0.2	17.79	0	18.05	17.95	0.1	842	0.02%
2022/11/22	2.2	17.75	7	17.85	17.75	-4.8	854	-0.57%
2022/11/21	0	0.00	1	17.90	17.85	-1	882	-0.11%
2022/11/18	2.5	17.86	2.6	17.98	17.70	0	907	0.00%
2022/11/17	2.6	18.02	0	0.00	18.00	2.6	965	0.26%
2022/11/16	8	17.91	0	18.20	17.90	8	1,128	0.71%
2022/11/15	0	18.15	2	18.05	18.20	-2	1,161	-0.17%
2022/11/14	7.1	18.14	14	18.21	18.15	-6.9	1,211	-0.57%
2022/11/11	2	17.83	9	17.78	17.80	-7	1,219	-0.57%
2022/11/10	2	17.60	0	0.00	17.55	2	1,238	0.16%
2022/11/09	0.1	17.93	5.1	17.98	17.80	-4.9	1,253	-0.39%
2022/11/08	7.1	17.72	3	17.78	17.60	4.1	1,272	0.33%
2022/11/07	3.1	17.75	5	17.59	17.75	-2	1,295	-0.15%
2022/11/04	2	17.45	6	17.41	17.50	-4	1,310	-0.31%
2022/11/03	0.2	17.51	1	17.45	17.40	-0.8	1,341	-0.06%
2022/11/02	2.1	17.62	1	17.65	17.65	1.1	1,360	0.08%
2022/11/01	2	17.55	7	17.51	17.55	-5	1,370	-0.36%
2022/10/31	2	17.38	8	17.36	17.35	-6	1,392	-0.43%
2022/10/28	2.1	17.25	2	17.25	17.20	0.1	1,414	0.00%
2022/10/27	1	17.30	2	17.40	17.50	-1	1,428	-0.07%
2022/10/26	1.1	16.86	3	16.98	16.95	-1.9	1,490	-0.13%
2022/10/25	1.2	16.87	3	17.03	16.85	-1.8	1,584	-0.11%
2022/10/24	1	17.15	5	17.19	17.05	-4	1,605	-0.25%
2022/10/21	8.4	17.09	4	16.93	16.90	4.4	1,619	0.27%
2022/10/20	4.3	16.80	5.3	17.17	17.70	-1	1,621	-0.06%
2022/10/19	1	17.15	2	17.35	17.15	-1	1,615	-0.06%
2022/10/18	2.1	17.17	8.2	17.18	17.10	-6.2	1,681	-0.37%
2022/10/17	0.6	16.84	11	16.81	16.85	-10.4	1,890	-0.55%
2022/10/14	9	17.19	11	17.13	17.20	-2	1,915	-0.10%
2022/10/13	6.4	16.69	49	16.78	16.40	-42.6	1,938	-2.20%
2022/10/12	2.3	17.23	8	17.37	17.40	-5.7	1,998	-0.28%
2022/10/11	4.2	17.48	3	17.45	17.30	1.2	2,017	0.06%
2022/10/07	2	18.23	2.1	18.26	18.15	-0.1	2,006	0.00%
2022/10/06	1	18.35	0	0.00	18.35	1	2,014	0.05%
2022/10/05	1	18.65	0	0.00	18.45	1	2,051	0.05%
2022/10/04	0.2	18.55	0.1	18.30	18.45	0.1	2,077	0.01%
2022/10/03	0	18.10	1	18.10	18.10	-1	2,103	-0.05%
2022/09/30	0.3	17.85	4.1	17.91	18.10	-3.9	2,123	-0.18%
2022/09/29	0.1	18.12	13	18.14	18.20	-12.9	2,148	-0.60%
2022/09/28	49.8	18.27	39	18.03	17.80	10.8	2,210	0.49%
2022/09/27	14.1	18.47	26.3	18.49	18.70	-12.2	2,224	-0.55%
2022/09/26	8.4	18.47	1	18.80	18.35	7.4	2,241	0.33%
2022/09/23	5.1	19.14	4	19.26	19.20	1.1	2,256	0.05%
2022/09/22	4	19.25	6.2	19.39	19.55	-2.2	2,284	-0.10%
2022/09/21	15.5	19.51	0	0.00	19.30	15.5	2,287	0.68%
2022/09/20	3	19.63	2	19.78	19.75	1	2,289	0.04%
2022/09/19	7.5	19.68	7	19.68	19.60	0.5	2,300	0.02%
2022/09/16	2	20.03	1	20.25	20.05	1	2,303	0.04%
2022/09/15	1	20.40	2.1	20.50	20.35	-1.1	2,326	-0.05%
2022/09/14	3.2	20.26	3	20.18	20.25	0.1	2,340	0.01%
2022/09/13	2.2	20.45	4	20.49	20.50	-1.8	2,366	-0.08%
2022/09/12	2.2	20.47	5.4	20.43	20.40	-3.3	2,404	-0.14%
2022/09/08	11.6	20.02	9.3	19.94	20.10	2.3	2,427	0.10%
2022/09/07	0.2	19.87	1	19.66	19.70	-0.9	2,450	-0.04%
2022/09/06	14.6	20.15	13.2	19.96	19.95	1.4	2,471	0.05%
2022/09/05	4.7	20.21	6.1	20.20	20.15	-1.4	2,483	-0.06%
2022/09/02	4.5	20.53	9	20.62	20.50	-4.6	2,509	-0.18%
2022/09/01	8.3	20.77	9	20.86	20.75	-0.7	2,513	-0.03%
2022/08/31	4.9	20.92	9.1	21.04	21.15	-4.2	2,513	-0.17%
2022/08/30	2	20.75	4	20.81	20.90	-2	2,528	-0.08%
2022/08/29	12	20.61	5	20.61	20.65	7	2,559	0.27%
2022/08/26	12	21.34	31.2	21.37	21.30	-19.2	2,599	-0.74%
2022/08/25	19.3	21.22	52.4	21.24	21.30	-33.1	2,845	-1.16%
2022/08/24	17.5	21.02	49	21.01	21.00	-31.5	2,846	-1.11%
2022/08/23	108.6	21.01	58.5	21.04	20.65	50.1	2,804	1.79%	大買/
2022/08/22	18	21.15	44.2	21.18	21.25	-26.1	2,676	-0.98%
2022/08/19	15	21.09	16.6	21.09	20.90	-1.6	2,646	-0.06%
2022/08/18	22.1	20.87	4.1	20.84	20.80	18	2,602	0.69%
2022/08/17	18	20.86	16.1	20.81	20.85	1.9	2,602	0.07%
2022/08/16	1	20.60	5.1	20.60	20.55	-4.1	2,595	-0.16%
2022/08/15	8.1	20.51	21	20.59	20.60	-12.9	2,616	-0.49%
2022/08/12	13.9	20.31	15	20.28	20.30	-1.2	2,612	-0.04%
2022/08/11	27.3	20.16	32.1	20.23	20.25	-4.8	2,608	-0.18%
2022/08/10	11.4	19.88	26.4	19.95	20.00	-15	2,620	-0.57%
2022/08/09	7.2	19.67	22	19.77	19.60	-14.8	2,614	-0.57%
2022/08/08	16.1	19.49	16	19.59	19.65	0.1	2,627	0.00%
2022/08/05	4	19.40	4	19.55	19.60	0	2,642	0.00%
2022/08/04	18	19.05	18.1	19.14	19.15	0	2,653	0.00%
2022/08/03	4.1	19.49	6.1	19.43	19.40	-2	2,658	-0.08%
2022/08/02	82.1	19.61	22	19.65	19.55	60	2,694	2.23%
2022/08/01	44.1	20.44	129	20.23	20.35	-84.9	2,659	-3.19%	大賣/
2022/07/29	4	19.75	22.4	19.86	19.95	-18.3	2,599	-0.70%
2022/07/28	10.1	19.54	15.3	19.57	19.50	-5.2	2,659	-0.20%
2022/07/27	11	19.61	22.3	19.54	19.70	-11.2	2,711	-0.41%
2022/07/26	26.2	19.52	8	19.59	19.40	18.2	2,714	0.67%
2022/07/25	78.4	19.67	67.2	19.78	19.70	11.2	2,734	0.41%
2022/07/22	303	20.83	225	20.85	20.60	78	2,787	2.80%	大買/大賣/
2022/07/21	36.2	19.87	60.1	19.85	20.00	-23.8	2,674	-0.89%
2022/07/20	5.1	19.66	32	19.58	19.55	-26.9	2,707	-0.99%
2022/07/19	61	19.54	19.5	19.68	19.45	41.5	2,768	1.50%
2022/07/18	7	19.12	11.3	19.27	19.30	-4.3	2,751	-0.15%
2022/07/15	5	18.83	5.1	18.90	18.90	0	2,763	0.00%
2022/07/14	6	18.89	8	18.78	18.90	-2	2,827	-0.07%
2022/07/13	3	18.63	12.2	18.96	18.85	-9.2	3,067	-0.30%
2022/07/12	22.8	18.00	4.1	18.02	17.90	18.7	3,079	0.61%
2022/07/11	17	19.29	17.5	19.12	19.00	-0.5	3,127	-0.02%
2022/07/08	7.1	19.10	7	19.20	19.00	0.1	3,143	0.00%
2022/07/07	5	18.66	6.1	19.03	19.10	-1	3,178	-0.03%
2022/07/06	22.2	18.86	17	18.56	18.40	5.2	3,242	0.16%
2022/07/05	3.1	19.28	19	19.55	19.75	-15.9	3,345	-0.48%
2022/07/04	0.1	18.82	17.1	18.94	18.95	-16.9	3,527	-0.48%
2022/07/01	11.2	19.08	21	19.01	18.70	-9.8	3,588	-0.27%
2022/06/30	12.6	19.31	32.1	19.50	19.20	-19.5	3,596	-0.54%
2022/06/29	29.1	20.13	10	20.10	20.15	19.1	3,610	0.53%
2022/06/28	17	20.49	4	20.48	20.40	13	3,700	0.35%
2022/06/27	3.1	20.84	8	20.93	20.90	-4.9	3,910	-0.13%
2022/06/24	3.3	20.50	2	20.58	20.50	1.3	4,159	0.03%
2022/06/23	11.5	20.38	17	20.26	20.25	-5.5	4,418	-0.12%
2022/06/22	14.1	20.36	12	20.23	20.10	2.1	5,224	0.04%
2022/06/21	16.2	21.03	32	20.81	21.10	-15.8	5,796	-0.27%
2022/06/20	39.1	20.93	55.2	20.47	20.25	-16.1	6,139	-0.26%
2022/06/17	13	21.28	3	21.18	21.15	10	6,424	0.16%
2022/06/16	29	21.86	15	21.89	21.50	14	6,472	0.22%
2022/06/15	27	22.73	23.1	22.55	22.40	3.9	6,615	0.06%
2022/06/14	27	22.39	29	22.49	22.65	-2	6,698	-0.03%
2022/06/13	27.2	22.92	7	22.75	22.75	20.2	6,744	0.30%
2022/06/10	10	23.30	5	23.38	23.40	5	6,821	0.07%
2022/06/09	4	23.30	6	23.39	23.45	-2	6,955	-0.03%
2022/06/08	12.3	23.31	22	23.34	23.40	-9.7	7,232	-0.13%
2022/06/07	49.4	23.15	34.3	23.18	23.10	15.1	7,311	0.21%
2022/06/06	29.1	23.62	32.3	23.71	23.60	-3.2	7,311	-0.04%
2022/06/02	262.2	24.72	207.8	24.62	24.30	54.4	7,319	0.74%	大買/大賣/
2022/06/01	15.1	24.12	23.2	24.05	24.00	-8.1	7,129	-0.11%
2022/05/31	11.1	23.99	16.2	23.97	23.95	-5.1	7,160	-0.07%
2022/05/30	70.1	24.04	65.3	23.96	23.85	4.9	7,268	0.07%
2022/05/27	10.1	23.84	15.1	23.67	23.60	-5	7,317	-0.07%
2022/05/26	14.1	23.82	8	23.75	23.70	6.1	7,408	0.08%
2022/05/25	13	23.90	25	23.93	24.00	-12	7,476	-0.16%
2022/05/24	14.2	23.75	18	23.70	23.65	-3.8	7,528	-0.05%
2022/05/23	33	23.84	48	23.84	23.65	-15	7,612	-0.20%
2022/05/20	5	23.74	21	23.72	23.70	-16	7,629	-0.21%
2022/05/19	8.1	23.43	16	23.36	23.65	-7.9	7,647	-0.10%
2022/05/18	9	23.56	13.1	23.58	23.60	-4	7,674	-0.05%
2022/05/17	11.1	23.18	10.2	23.25	23.35	1	7,720	0.01%
2022/05/16	7.1	22.97	22.2	23.04	23.05	-15.1	8,011	-0.19%
2022/05/13	6	22.43	13.6	22.59	22.70	-7.6	8,180	-0.09%
2022/05/12	15	22.18	11	22.54	21.90	4	8,200	0.05%
2022/05/11	7.1	22.80	14.1	22.90	22.95	-7	8,231	-0.08%
2022/05/10	11.3	22.44	63	22.67	22.85	-51.7	8,355	-0.62%
2022/05/09	50.2	22.70	22	23.01	22.60	28.2	8,386	0.34%
2022/05/06	31.2	23.37	63	23.15	23.45	-31.8	8,390	-0.38%
2022/05/05	42	23.95	27.1	23.73	23.40	14.9	8,392	0.18%
2022/05/04	38.1	23.17	20.1	23.23	23.25	18	8,354	0.22%
2022/05/03	20.1	22.76	18.1	22.74	22.85	1.9	8,346	0.02%
2022/04/29	51.2	22.90	90.1	22.96	22.80	-38.8	8,387	-0.46%
2022/04/28	186	22.78	187	22.79	22.55	-1	8,415	-0.01%	大買/大賣/
2022/04/27	92.1	21.61	152	21.89	22.10	-59.9	8,325	-0.72%	大賣/
2022/04/26	40.5	22.93	39	22.81	22.70	1.5	8,264	0.02%
2022/04/25	94.9	23.27	40.3	23.28	23.35	54.6	8,237	0.66%
2022/04/22	56.7	24.24	56	24.25	24.20	0.6	8,198	0.01%
2022/04/21	46.1	24.40	77.1	24.41	24.35	-30.9	8,264	-0.37%
2022/04/20	86.4	24.65	77	24.49	24.45	9.4	8,274	0.11%
2022/04/19	325.1	25.34	229.3	25.18	24.75	95.8	8,284	1.16%	大買/大賣/
2022/04/18	47.2	24.50	69	24.49	24.55	-21.8	8,188	-0.27%
2022/04/15	64.6	24.64	53	24.49	24.40	11.6	8,249	0.14%
2022/04/14	37	25.05	18	25.11	25.00	19	9,015	0.21%
2022/04/13	80.7	25.05	35	25.02	25.00	45.7	9,084	0.50%
2022/04/12	74.1	25.08	62.4	25.07	25.10	11.7	9,256	0.13%
2022/04/11	166.9	26.13	151.4	25.90	25.65	15.5	9,493	0.16%	大買/大賣/
2022/04/08	97.6	25.83	118.9	25.79	26.05	-21.3	10,088	-0.21%	大賣/
2022/04/07	36.2	25.05	61.2	25.08	24.80	-25	10,332	-0.24%
2022/04/06	24	25.61	34.1	25.63	25.65	-10	10,941	-0.09%
2022/04/01	49.2	25.88	33.4	25.91	25.85	15.9	11,144	0.14%
2022/03/31	94.1	26.24	176.1	26.25	26.00	-82	11,160	-0.74%	大賣/
2022/03/30	163.4	26.40	102.2	26.42	26.20	61.2	11,143	0.55%	大買/大賣/
2022/03/29	278.1	26.96	303.6	27.09	27.20	-25.5	11,060	-0.23%	大買/大賣/
2022/03/28	297.5	26.93	246.6	26.93	26.95	50.9	11,150	0.46%	大買/大賣/
2022/03/25	964.7	27.92	922.8	27.85	26.75	41.9	11,835	0.35%	大買/大賣/
2022/03/24	421.7	27.17	622.1	27.10	27.05	-200.4	11,076	-1.81%	大買/大賣/鉅額交易
2022/03/23	296.5	26.23	368.7	26.18	25.85	-72.3	10,557	-0.68%	大買/大賣/
2022/03/22	263.7	25.50	266.1	25.34	25.35	-2.3	10,241	-0.02%	大買/大賣/
2022/03/21	62.5	24.72	63	24.71	24.45	-0.5	9,979	0.00%
2022/03/18	190.5	24.76	200.1	24.64	24.60	-9.6	10,024	-0.10%	大買/大賣/
2022/03/17	110.2	24.36	90.6	24.40	24.25	19.6	9,972	0.20%	大買/
2022/03/16	44.3	23.67	37.7	23.72	23.55	6.6	9,952	0.07%
2022/03/15	90.4	24.32	67.2	24.27	23.95	23.2	10,045	0.23%
2022/03/14	91.8	24.50	78.3	24.46	24.55	13.5	10,257	0.13%
2022/03/11	309.8	24.97	164.7	24.98	25.15	145.1	10,231	1.42%	大買/大賣/鉅額交易
2022/03/10	45.1	26.31	55	26.33	26.45	-9.9	10,033	-0.10%
2022/03/09	16	25.32	10.8	25.33	25.35	5.2	10,018	0.05%
2022/03/08	47.1	25.34	61.3	25.31	24.95	-14.2	10,234	-0.14%
2022/03/07	35.5	25.54	45.3	25.48	25.40	-9.8	10,483	-0.09%
2022/03/04	79.8	26.46	31	26.43	26.45	48.8	10,959	0.45%
2022/03/03	69.6	26.76	126.6	26.82	26.65	-56.9	11,099	-0.51%	大賣/
2022/03/02	52.2	26.44	210	26.30	26.55	-157.8	11,259	-1.40%	大賣/鉅額交易
2022/03/01	64.5	26.41	85.2	26.46	26.40	-20.6	11,391	-0.18%
2022/02/25	13	25.82	33.6	25.85	25.70	-20.6	11,904	-0.17%
2022/02/24	49.6	25.69	21.5	25.47	25.35	28.1	13,175	0.21%
2022/02/23	61.4	26.13	178.6	26.17	26.25	-117.2	13,305	-0.88%	大賣/鉅額交易
2022/02/22	20.2	25.52	42.5	25.47	25.55	-22.3	13,413	-0.17%
2022/02/21	18.2	25.98	15	26.01	25.90	3.2	13,543	0.02%
2022/02/18	100.2	25.96	78.4	26.06	26.05	21.8	13,886	0.16%
2022/02/17	27	25.90	56.1	25.94	25.90	-29.1	14,364	-0.20%
2022/02/16	215.7	26.32	156.9	26.14	26.00	58.8	14,795	0.40%	大買/大賣/
2022/02/15	108.3	25.89	127.8	25.88	26.00	-19.5	15,392	-0.13%	大買/大賣/
2022/02/14	32.4	24.80	64	24.92	25.05	-31.6	17,292	-0.18%
2022/02/11	59	25.37	40	25.36	25.40	19	22,476	0.08%
2022/02/10	66.6	25.79	116.5	25.86	25.80	-49.9	24,624	-0.20%	大賣/
2022/02/09	64	25.21	139	25.43	25.20	-75	28,031	-0.27%	大賣/
2022/02/08	46.1	24.90	59.9	24.79	24.95	-13.8	29,989	-0.05%
2022/02/07	24.1	24.13	34	24.11	24.45	-9.9	31,804	-0.03%
2022/01/26	95.3	23.61	124.4	23.68	23.55	-29.2	31,959	-0.09%	大賣/
2022/01/25	55.5	23.75	47.6	23.78	23.50	7.9	32,328	0.02%
2022/01/24	65.2	23.67	71	23.78	24.00	-5.8	32,710	-0.02%
2022/01/21	63.4	24.38	39.1	24.30	24.10	24.3	33,228	0.07%
2022/01/20	42.1	24.84	37	24.79	24.80	5.1	33,609	0.02%
2022/01/19	95.3	24.90	110.1	24.88	24.70	-14.8	34,239	-0.04%	大賣/
2022/01/18	57.4	25.11	55.2	25.06	24.90	2.3	34,890	0.01%
2022/01/17	78.5	24.87	78	25.07	25.10	0.5	35,774	0.00%
2022/01/14	114.5	24.94	134	24.69	24.60	-19.5	36,365	-0.05%	大買/大賣/
2022/01/13	66.1	25.71	61.4	25.64	25.60	4.7	36,954	0.01%
2022/01/12	84.3	25.78	53.1	25.77	25.70	31.2	37,733	0.08%
2022/01/11	88.6	26.04	66.7	26.18	25.85	21.9	39,278	0.06%
2022/01/10	125.2	26.64	117.7	26.61	26.55	7.4	41,107	0.02%	大買/大賣/
2022/01/07	975.1	27.71	940.3	27.46	26.80	34.8	42,968	0.08%	大買/大賣/
2022/01/06	97.6	27.04	100	26.86	26.90	-2.4	47,351	0.00%
2022/01/05	213.8	27.41	133.2	27.31	27.05	80.6	50,667	0.16%	大買/大賣/
2022/01/04	373.6	27.87	341.3	27.86	27.80	32.3	51,347	0.06%	大買/大賣/
2022/01/03	612.3	28.30	844	28.13	28.40	-231.7	51,813	-0.45%	大買/大賣/鉅額交易
2021/12/30	541.7	27.69	424.3	27.52	27.25	117.4	53,391	0.22%	大買/大賣/鉅額交易
2021/12/29	537.3	27.60	643.5	27.62	27.80	-106.2	55,223	-0.19%	大買/大賣/鉅額交易
2021/12/28	161.2	26.78	235.8	26.67	26.45	-74.6	55,862	-0.13%	大買/大賣/
2021/12/27	63.1	26.26	84.6	26.09	26.10	-21.5	56,202	-0.04%
2021/12/24	87.6	26.40	145.3	26.34	26.20	-57.7	56,794	-0.10%	大賣/
2021/12/23	157.8	26.41	134.1	26.30	26.25	23.7	57,389	0.04%	大買/大賣/
2021/12/22	524.9	26.95	531.3	26.89	26.55	-6.4	58,185	-0.01%	大買/大賣/
2021/12/21	1,784.3	27.53	1,633	27.25	26.95	151.3	58,736	0.26%	大買/大賣/鉅額交易
2021/12/20	63.5	26.06	99	26.19	26.05	-35.6	59,223	-0.06%
2021/12/17	121.2	25.86	73	25.86	25.85	48.2	60,496	0.08%	大買/
2021/12/16	57.6	26.15	96	25.99	25.90	-38.4	63,107	-0.06%
2021/12/15	69.3	25.92	123.3	25.91	26.00	-53.9	66,271	-0.08%	大賣/
2021/12/14	82.7	26.01	116.6	25.99	25.75	-33.9	68,540	-0.05%	大賣/
2021/12/13	122.9	26.44	106.1	26.22	26.20	16.8	74,535	0.02%	大買/大賣/
2021/12/10	89.5	26.67	144.2	26.72	26.70	-54.7	79,396	-0.07%	大賣/
2021/12/09	324.9	26.94	137.2	26.93	26.90	187.7	82,430	0.23%	大買/大賣/鉅額交易
2021/12/08	228.8	27.01	264.2	26.98	27.00	-35.4	83,166	-0.04%	大買/大賣/
2021/12/07	126.2	26.34	119	26.30	26.20	7.3	83,195	0.01%	大買/大賣/
2021/12/06	113.5	26.14	196.2	26.18	26.25	-82.7	83,431	-0.10%	大買/大賣/
2021/12/03	141.5	26.22	202.7	26.25	26.15	-61.3	83,413	-0.07%	大買/大賣/
2021/12/02	285.8	26.39	166.4	26.17	25.95	119.4	83,574	0.14%	大買/大賣/鉅額交易
2021/12/01	330.1	26.32	367.1	26.31	26.45	-37	83,541	-0.04%	大買/大賣/
2021/11/30	680.8	27.23	656.3	27.15	25.65	24.5	83,240	0.03%	大買/大賣/
2021/11/29	150	26.09	244.3	25.91	26.25	-94.3	82,696	-0.11%	大買/大賣/
2021/11/26	173.2	26.75	329.6	26.43	26.25	-156.5	82,512	-0.19%	大買/大賣/鉅額交易
2021/11/25	150.2	27.75	219.5	27.65	27.50	-69.3	82,250	-0.08%	大買/大賣/
2021/11/24	873.4	28.09	776	27.99	27.55	97.5	82,039	0.12%	大買/大賣/
2021/11/23	2,588.7	28.78	2,240.1	28.52	27.50	348.6	81,430	0.43%	大買/大賣/鉅額交易
2021/11/22	125.7	27.30	160.9	27.36	27.40	-35.2	80,087	-0.04%	大買/大賣/
2021/11/19	229.5	27.63	169.6	27.63	27.45	59.9	79,897	0.08%	大買/大賣/
2021/11/18	178.9	27.82	126.3	27.70	27.55	52.6	79,704	0.07%	大買/大賣/
2021/11/17	257.7	27.94	513.5	28.04	28.10	-255.8	79,529	-0.32%	大買/大賣/鉅額交易
2021/11/16	398.8	28.03	468.8	27.91	27.60	-70	79,154	-0.09%	大買/大賣/
2021/11/15	600.9	28.21	771.2	28.16	28.05	-170.3	78,644	-0.22%	大買/大賣/鉅額交易
2021/11/12	1,114.9	28.53	1,090.2	28.37	28.00	24.7	78,156	0.03%	大買/大賣/
2021/11/11	2,992.7	29.65	2,727.1	29.54	28.50	265.6	77,269	0.34%	大買/大賣/鉅額交易
2021/11/10	7,225.6	30.68	6,501.1	30.65	29.40	724.5	75,210	0.96%	大買/大賣/鉅額交易
2021/11/09	2,348.5	29.19	2,913.4	29.44	30.25	-564.9	70,014	-0.81%	大買/大賣/鉅額交易
2021/11/08	4,972.2	29.75	4,107.9	29.20	27.50	864.3	67,813	1.27%	大買/大賣/鉅額交易
2021/11/05	1,575	28.06	2,015.3	28.53	29.35	-440.2	64,287	-0.68%	大買/大賣/鉅額交易
2021/11/04	1,921.8	27.07	2,007.7	27.10	26.70	-85.9	62,279	-0.14%	大買/大賣/
2021/11/03	131.2	25.21	156.3	25.39	25.50	-25.1	60,492	-0.04%	大買/大賣/
2021/11/02	483.5	25.61	282.4	25.51	25.15	201.1	60,320	0.33%	大買/大賣/鉅額交易
2021/11/01	261.6	25.76	305.6	25.82	25.90	-43.9	59,938	-0.07%	大買/大賣/
2021/10/29	767	25.95	651.4	25.91	25.55	115.6	59,519	0.19%	大買/大賣/鉅額交易
2021/10/28	637.8	26.04	448.2	25.97	25.75	189.6	58,959	0.32%	大買/大賣/鉅額交易
2021/10/27	467.3	26.23	759.2	26.39	26.70	-291.9	58,539	-0.50%	大買/大賣/鉅額交易
2021/10/26	929.9	26.39	766.5	26.21	25.70	163.4	57,946	0.28%	大買/大賣/鉅額交易
2021/10/25	865.9	26.10	1,157.4	26.02	26.55	-291.4	57,313	-0.51%	大買/大賣/鉅額交易
2021/10/22	727.6	25.78	662.6	25.57	25.00	65	56,587	0.11%	大買/大賣/
2021/10/21	649.9	26.27	652.5	26.25	26.40	-2.6	56,060	0.00%	大買/大賣/
2021/10/20	914	26.44	1,076.1	26.50	26.55	-162.1	55,710	-0.29%	大買/大賣/鉅額交易
2021/10/19	1,997.8	26.49	1,759.9	26.39	26.50	237.9	54,907	0.43%	大買/大賣/鉅額交易
2021/10/18	2,769.5	26.97	2,830.2	26.98	27.05	-60.7	53,352	-0.11%	大買/大賣/
2021/10/15	2,454.3	25.87	2,835.1	25.95	26.50	-380.7	51,471	-0.74%	大買/大賣/鉅額交易
2021/10/14	6,330.4	27.25	6,055.6	27.04	25.05	274.8	49,597	0.55%	大買/大賣/鉅額交易
2021/10/13	4,435.5	27.02	4,481.4	27.07	26.75	-45.9	44,426	-0.10%	大買/大賣/
2021/10/12	987.1	25.69	1,205.7	25.74	25.85	-218.7	41,091	-0.53%	大買/大賣/鉅額交易
2021/10/08	1,118.8	25.81	1,041.6	25.73	25.30	77.2	40,340	0.19%	大買/大賣/
2021/10/07	3,012.8	26.02	2,738.5	25.97	26.00	274.4	40,104	0.68%	大買/大賣/鉅額交易
2021/10/06	3,136.7	25.79	3,187.4	25.89	26.00	-50.7	37,875	-0.13%	大買/大賣/
2021/10/05	1,530.4	24.89	1,525.5	24.75	24.75	4.9	35,699	0.01%	大買/大賣/
2021/10/04	617.3	24.69	607.3	24.52	24.00	10	34,529	0.03%	大買/大賣/
2021/10/01	921.6	24.58	625.6	24.54	25.00	296	34,112	0.87%	大買/大賣/鉅額交易
2021/09/30	866.5	25.23	930.7	25.30	25.65	-64.2	33,557	-0.19%	大買/大賣/
2021/09/29	1,265.5	25.48	1,341.3	25.40	25.10	-75.8	32,948	-0.23%	大買/大賣/
2021/09/28	1,202.3	25.56	974.3	25.53	25.35	228	32,255	0.71%	大買/大賣/鉅額交易
2021/09/27	1,537.6	26.52	1,781.6	26.57	26.70	-244	31,714	-0.77%	大買/大賣/鉅額交易
2021/09/24	1,802.1	26.58	1,983.1	26.30	25.55	-181	30,695	-0.59%	大買/大賣/鉅額交易
2021/09/23	4,157.8	26.87	3,946.5	26.80	26.80	211.3	29,504	0.72%	大買/大賣/鉅額交易
2021/09/22	4,073.6	25.96	4,352.3	25.97	26.65	-278.7	26,859	-1.04%	大買/大賣/鉅額交易
2021/09/17	3,458.7	25.47	3,295.4	25.34	24.70	163.3	23,829	0.69%	大買/大賣/鉅額交易
2021/09/16	8,780.6	27.56	8,213.7	27.45	26.55	566.8	21,531	2.63%	大買/大賣/鉅額交易
2021/09/15	6,502.8	26.27	6,339.6	26.41	27.30	163.2	15,463	1.06%	大買/大賣/鉅額交易
2021/09/14	2,932.3	23.67	3,020.8	23.72	24.85	-88.6	10,511	-0.84%	大買/大賣/
2021/09/13	467.5	21.84	564.7	21.95	22.60	-97.2	7,434	-1.31%	大買/大賣/
2021/09/10	498.1	20.63	192.4	20.63	20.55	305.6	6,594	4.63%	大買/大賣/鉅額交易
2021/09/09	131.2	20.44	135.2	20.32	20.70	-4	6,283	-0.06%	大買/大賣/
2021/09/08	57.1	19.53	52	19.37	19.45	5.1	5,972	0.08%
2021/09/07	158.3	19.45	278.3	19.46	19.90	-120	6,122	-1.96%	大買/大賣/鉅額交易
2021/09/06	283.1	19.39	83.4	19.66	19.65	199.7	5,939	3.36%	大買/鉅額交易
2021/09/03	0	0.00	2.2	18.79	18.80	-2.2	5,926	-0.04%
2021/09/02	7.6	18.57	2.1	18.79	18.65	5.5	5,944	0.09%
2021/09/01	32	18.89	0.2	18.99	18.90	31.8	5,991	0.53%
2021/08/31	1.3	18.96	4	18.95	19.00	-2.7	6,116	-0.04%
2021/08/30	2.1	18.70	15	18.69	18.60	-12.9	6,589	-0.20%
2021/08/27	2.1	18.45	18.2	18.49	18.50	-16.1	6,672	-0.24%
2021/08/26	8	18.47	3.1	18.54	18.45	4.9	6,848	0.07%
2021/08/25	1	18.40	1	18.45	18.40	0	7,072	0.00%
2021/08/24	2.1	18.35	8.1	18.35	18.40	-6	7,108	-0.08%
2021/08/23	2	18.10	3.6	18.13	18.15	-1.6	7,177	-0.02%
2021/08/20	2.4	17.93	3.1	17.94	17.70	-0.7	7,332	-0.01%
2021/08/19	1.1	18.03	2.3	18.00	17.80	-1.1	7,940	-0.01%
2021/08/18	11.1	18.08	16.2	18.00	18.45	-5.1	8,091	-0.06%
2021/08/17	3.2	18.04	37.1	18.03	18.00	-33.9	8,111	-0.42%
2021/08/16	16.2	17.75	21	17.96	18.00	-4.8	8,118	-0.06%
2021/08/13	9.1	18.18	25.7	18.06	18.00	-16.6	8,286	-0.20%
2021/08/12	9	18.49	7.2	18.57	18.55	1.8	8,302	0.02%
2021/08/11	4	18.50	14.2	18.79	18.55	-10.2	8,360	-0.12%
2021/08/10	11.1	18.85	9.8	19.03	18.90	1.3	8,470	0.01%
2021/08/09	7.2	18.99	25.5	18.89	18.85	-18.3	8,739	-0.21%
2021/08/06	7.2	19.29	13	19.37	19.30	-5.9	8,736	-0.07%
2021/08/05	10.5	19.34	2	19.35	19.35	8.5	8,800	0.10%
2021/08/04	9	19.47	5	19.63	19.50	4	9,099	0.04%
2021/08/03	4	19.53	4.1	19.50	19.50	-0.1	9,144	0.00%
2021/08/02	2	19.38	15.2	19.46	19.70	-13.1	9,165	-0.14%
2021/07/30	21.7	19.75	15.2	19.71	19.50	6.5	9,171	0.07%
2021/07/29	21.1	19.93	7	19.94	20.00	14.1	9,169	0.15%
2021/07/28	100.1	20.09	61.3	19.95	19.90	38.7	9,218	0.42%
2021/07/27	46.1	19.92	72	19.93	19.70	-25.9	9,429	-0.27%
2021/07/26	138.3	20.22	97.3	20.45	20.20	41	9,810	0.42%	大買/
2021/07/23	12	19.46	34	19.57	19.55	-22	9,499	-0.23%
2021/07/22	28.1	19.42	36	19.50	19.30	-7.9	9,567	-0.08%
2021/07/21	74.5	19.54	79.2	19.66	19.40	-4.7	9,555	-0.05%
2021/07/20	33.3	20.23	33.2	20.22	19.95	0.1	9,521	0.00%
2021/07/19	23	20.67	23.1	20.73	20.75	-0.1	9,492	0.00%
2021/07/16	56.1	20.87	115.2	20.96	20.70	-59.2	9,657	-0.61%	大賣/
2021/07/15	94.3	20.89	68.8	21.00	21.10	25.5	9,912	0.26%
2021/07/14	270.8	21.06	230.3	21.04	21.00	40.6	10,310	0.39%	大買/大賣/
2021/07/13	34	20.38	43	20.44	20.05	-9	9,941	-0.09%
2021/07/12	72.1	20.41	87.1	20.45	20.15	-15	9,957	-0.15%
2021/07/09	62.4	20.81	71.3	20.90	20.60	-9	10,059	-0.09%
2021/07/08	67.3	20.70	148.4	20.81	20.65	-81.1	10,556	-0.77%	大賣/
2021/07/07	99.2	20.35	74.6	20.55	20.25	24.6	11,101	0.22%
2021/07/06	36.8	20.33	74.2	20.36	20.30	-37.4	11,072	-0.34%
2021/07/05	165.6	20.50	154.8	20.52	20.50	10.8	11,062	0.10%	大買/大賣/
2021/07/02	169.6	20.63	77.1	20.80	20.00	92.5	10,961	0.84%	大買/
2021/07/01	317.8	20.49	354.1	20.44	20.70	-36.3	10,820	-0.34%	大買/大賣/
2021/06/30	53.3	19.73	82.2	19.79	19.75	-28.8	10,440	-0.28%
2021/06/29	30	19.45	5	19.35	19.20	25	10,297	0.24%
2021/06/28	85.5	19.58	73.2	19.62	19.50	12.3	10,285	0.12%
2021/06/25	27.1	19.43	3	19.33	19.15	24.1	10,116	0.24%
2021/06/24	8	19.29	30.8	19.29	19.20	-22.8	10,094	-0.23%
2021/06/23	7.8	18.90	6	18.96	18.90	1.8	10,064	0.02%
2021/06/22	21	19.14	34.1	18.87	18.85	-13.1	10,065	-0.13%
2021/06/21	5	18.63	41	18.77	18.60	-36	10,192	-0.35%
2021/06/18	23	19.20	16.5	19.14	19.10	6.5	10,237	0.06%
2021/06/17	11	19.27	15.5	19.26	19.25	-4.5	10,263	-0.04%
2021/06/16	188	19.76	148.1	19.70	19.40	39.9	10,228	0.39%	大買/大賣/
2021/06/15	22	19.35	6.2	19.35	19.55	15.9	10,013	0.16%
2021/06/11	103.8	19.89	61.3	19.79	19.40	42.5	9,944	0.43%	大買/
2021/06/10	22.2	19.17	26.1	19.22	19.15	-4	9,738	-0.04%
2021/06/09	21	19.32	40	19.19	19.10	-19	9,716	-0.20%
2021/06/08	66.4	19.68	61	19.80	19.45	5.4	9,688	0.06%
2021/06/07	181.4	20.22	217.6	20.16	20.25	-36.2	9,559	-0.38%	大買/大賣/
2021/06/04	27	19.65	17.1	19.76	19.40	9.9	9,064	0.11%
2021/06/03	36.8	19.80	120.1	19.91	19.75	-83.3	8,983	-0.93%	大賣/
2021/06/02	126.4	19.51	142.1	19.63	19.45	-15.7	8,812	-0.18%	大買/大賣/
2021/06/01	1.1	19.09	21	19.23	19.20	-19.9	8,582	-0.23%
2021/05/31	39.1	19.16	59.2	19.10	19.00	-20.1	8,538	-0.23%
2021/05/28	115.6	19.31	64.5	19.29	19.20	51.1	8,458	0.60%	大買/
2021/05/27	352.7	19.56	244.4	19.57	19.60	108.3	8,307	1.30%	大買/大賣/鉅額交易
2021/05/26	16	18.45	118.3	18.51	19.05	-102.3	7,705	-1.33%	大賣/鉅額交易
2021/05/25	20.1	17.81	57	17.95	17.75	-37	7,550	-0.49%
2021/05/24	4	17.76	7.1	17.74	17.75	-3.1	7,535	-0.04%
2021/05/21	112.2	17.94	79.1	17.81	17.80	33.1	7,538	0.44%	大買/
2021/05/20	28	17.50	21.1	17.69	17.25	7	7,492	0.09%
2021/05/19	31.1	17.41	29	17.48	17.30	2.1	7,612	0.03%
2021/05/18	79.4	17.46	80.4	17.48	17.70	-1	7,560	-0.01%
2021/05/17	138.6	18.14	47.2	17.52	18.35	91.4	7,424	1.23%	大買/
2021/05/14	27.2	16.86	22.1	16.98	16.85	5.1	7,130	0.07%
2021/05/13	5.2	17.19	22.2	17.38	17.05	-17	7,073	-0.24%
2021/05/12	117.3	18.48	108.7	18.34	17.55	8.6	6,988	0.12%	大買/大賣/
2021/05/11	14.1	18.25	21	18.22	18.00	-6.9	6,658	-0.10%
2021/05/10	3	18.87	24	18.88	18.90	-21	6,592	-0.32%
2021/05/07	12.2	18.36	25	18.49	18.55	-12.8	6,563	-0.20%
2021/05/06	41.3	18.31	91	18.11	18.20	-49.7	6,530	-0.76%
2021/05/05	17.4	18.60	29.1	18.65	18.35	-11.7	6,467	-0.18%
2021/05/04	261.5	19.53	94.2	19.40	18.90	167.3	6,367	2.63%	大買/鉅額交易
2021/05/03	84.5	20.26	111.1	20.15	21.00	-26.7	5,966	-0.45%	大賣/
2021/04/29	20.2	19.30	11	19.43	19.10	9.2	5,474	0.17%
2021/04/28	14.2	19.48	33	19.37	19.40	-18.8	5,431	-0.35%
2021/04/27	12	19.03	26	18.96	19.00	-14	5,363	-0.26%
2021/04/26	33.2	18.97	38.1	19.09	19.05	-4.9	5,315	-0.09%
2021/04/23	39.2	18.76	18.7	18.81	18.80	20.6	5,267	0.39%
2021/04/22	94.2	19.64	59.9	19.47	19.10	34.3	5,222	0.66%
2021/04/21	71.1	19.98	60.6	20.08	19.85	10.5	5,006	0.21%
2021/04/20	145.4	19.77	131	19.91	19.90	14.4	4,670	0.31%	大買/大賣/
2021/04/19	50.1	19.27	87.6	19.31	19.30	-37.4	4,136	-0.90%
2021/04/16	88	18.87	66.2	19.02	18.90	21.8	3,951	0.55%
2021/04/15	156.5	18.85	130.3	18.92	18.95	26.2	3,828	0.68%	大買/大賣/
2021/04/14	444.3	18.83	344.3	18.70	18.40	100.1	3,620	2.76%	大買/大賣/
2021/04/13	244.6	18.70	231.2	18.81	19.40	13.4	3,009	0.45%	大買/大賣/
2021/04/12	13.1	17.62	42.4	17.62	17.65	-29.3	2,336	-1.25%
2021/04/09	16	17.37	21	17.37	17.35	-5	2,428	-0.21%
2021/04/08	68.1	17.69	17.4	17.66	17.65	50.7	2,400	2.11%
2021/04/07	23	17.58	36.2	17.49	17.60	-13.2	2,343	-0.56%
2021/04/06	13	16.98	3	16.98	17.00	10	2,189	0.46%
2021/04/01	2	16.80	7.8	16.77	16.80	-5.8	2,177	-0.27%
2021/03/31	3	16.82	0.9	16.80	16.80	2.2	2,211	0.10%
2021/03/30	3.1	16.77	21.7	16.70	16.80	-18.6	2,214	-0.84%
2021/03/29	3.5	16.64	6.7	16.62	16.60	-3.2	2,201	-0.15%
2021/03/26	13.4	16.63	10.4	16.65	16.60	3	2,219	0.14%
2021/03/25	27.2	16.73	5.2	16.76	16.65	22	2,216	0.99%
2021/03/24	55	17.35	81.6	17.22	16.90	-26.5	2,198	-1.21%
2021/03/23	47.1	17.05	32.6	16.99	17.15	14.6	2,028	0.72%
2021/03/22	9.7	16.79	24.4	16.70	16.95	-14.7	1,933	-0.76%
2021/03/19	0.3	16.43	129.1	16.40	16.45	-128.7	1,882	-6.84%	大賣/鉅額交易
2021/03/18	1.6	16.44	0.2	16.51	16.40	1.4	1,886	0.07%
2021/03/17	3.4	16.43	1.5	16.51	16.50	1.8	1,926	0.09%
2021/03/16	4.7	16.43	2.6	16.47	16.40	2.1	1,939	0.11%
2021/03/15	6.9	16.48	7	16.49	16.45	-0.2	1,955	-0.01%
2021/03/12	8.7	16.59	7	16.60	16.70	1.7	1,966	0.09%
2021/03/11	2.6	16.49	101.9	16.45	16.45	-99.2	2,032	-4.88%	大賣/
2021/03/10	3.2	16.35	2.6	16.41	16.40	0.5	2,036	0.03%
2021/03/09	2.2	16.22	7.5	16.32	16.30	-5.3	2,051	-0.26%
2021/03/08	3.4	16.38	3	16.54	16.35	0.4	2,057	0.02%
2021/03/05	0.2	16.54	0.4	16.49	16.45	-0.2	2,079	-0.01%
2021/03/04	3.1	16.49	2.6	16.59	16.55	0.5	2,151	0.02%
2021/03/03	8	16.55	4.2	16.56	16.50	3.7	2,166	0.17%
2021/03/02	9.7	16.59	1.6	16.63	16.40	8.1	2,173	0.37%
2021/02/26	2.5	16.68	2	16.70	16.75	0.5	2,182	0.02%
2021/02/25	5.4	16.73	1.6	16.72	16.70	3.8	2,176	0.18%
2021/02/24	1.3	16.64	1.1	16.62	16.60	0.3	2,179	0.01%
2021/02/23	10.3	17.02	8.4	17.02	17.00	1.9	2,157	0.09%
2021/02/22	23.8	17.04	46.6	16.85	17.25	-22.8	2,131	-1.07%
2021/02/19	81.3	16.92	25.5	16.81	16.80	55.8	1,977	2.82%
2021/02/18	0.4	16.05	5.1	16.06	16.10	-4.7	1,882	-0.25%
2021/02/17	0.1	15.67	0.2	15.70	15.80	0	1,878	0.00%
2021/02/05	1.4	15.41	0.1	15.50	15.35	1.4	1,874	0.07%
2021/02/04	1.4	15.34	3.9	15.42	15.45	-2.5	1,882	-0.13%
2021/02/03	0.2	15.40	0	0.00	15.35	0.2	1,921	0.01%
2021/02/02	0.1	15.45	12.1	15.39	15.30	-12	1,946	-0.62%
2021/02/01	11.2	15.16	0.1	15.45	15.35	11.2	1,962	0.57%
2021/01/29	9.7	15.52	0	15.70	15.35	9.7	1,981	0.49%
2021/01/28	8.8	15.70	1.1	16.00	15.60	7.7	1,986	0.39%
2021/01/27	7.2	15.72	1	15.75	15.75	6.2	1,984	0.31%
2021/01/26	2.4	15.73	1	16.00	15.70	1.4	1,987	0.07%
2021/01/25	2.1	15.75	0.1	15.80	15.85	2	1,988	0.10%
2021/01/22	0.3	15.80	5	15.65	15.70	-4.7	2,013	-0.23%
2021/01/21	3.3	15.77	7	15.68	15.75	-3.7	2,041	-0.18%
2021/01/20	5.9	15.92	21	15.81	15.80	-15.1	2,033	-0.74%
2021/01/19	5.2	16.11	0	0.00	16.05	5.2	2,008	0.26%
2021/01/18	4.6	16.03	23.6	15.89	16.10	-19	2,003	-0.95%
2021/01/15	5.3	16.22	18	16.22	16.15	-12.8	2,002	-0.64%
2021/01/14	8.3	16.33	0.5	16.50	16.40	7.8	1,981	0.39%
2021/01/13	6.4	16.45	1.1	16.49	16.40	5.3	1,981	0.27%
2021/01/12	14.4	16.48	2.2	16.40	16.35	12.2	1,981	0.62%
2021/01/11	7.6	16.60	9.9	16.62	16.65	-2.3	2,093	-0.11%
2021/01/08	3.4	16.68	12	16.70	16.70	-8.6	2,096	-0.41%
2021/01/07	16.5	16.60	2.1	16.75	16.60	14.4	2,092	0.69%
2021/01/06	41.9	16.60	3.4	16.59	16.50	38.4	2,111	1.82%
2021/01/05	39.9	17.03	37	17.06	16.90	2.9	2,074	0.14%
2021/01/04	45.1	17.46	51	17.56	17.50	-5.9	2,032	-0.29%
2020/12/31	24.1	17.15	40	17.15	17.05	-15.9	1,867	-0.85%
2020/12/30	41.5	17.28	39.3	17.32	17.25	2.2	1,835	0.12%
2020/12/29	98.9	17.11	14.9	17.14	17.05	84	1,767	4.75%
2020/12/28	5.4	16.95	16.1	16.92	16.85	-10.7	1,712	-0.63%
2020/12/25	93.4	17.00	63	16.95	16.80	30.4	1,686	1.80%
2020/12/24	5	16.68	8	16.75	16.70	-3	1,646	-0.18%
2020/12/23	0.5	16.52	1	16.50	16.45	-0.5	1,634	-0.03%
2020/12/22	10.1	16.62	9	16.69	16.30	1.1	1,662	0.07%
2020/12/21	5.2	16.45	6	16.43	16.55	-0.9	1,682	-0.05%
2020/12/18	7.4	16.23	2	16.20	16.35	5.4	1,763	0.31%
2020/12/17	0.4	16.34	2	16.20	16.20	-1.6	1,784	-0.09%
2020/12/16	0.2	16.54	0	0.00	16.30	0.2	1,827	0.01%
2020/12/15	1.6	16.37	19.1	16.27	16.20	-17.5	1,903	-0.92%
2020/12/14	3.6	16.20	5	16.20	16.35	-1.4	2,366	-0.06%
2020/12/11	8.3	16.36	4	16.24	16.25	4.3	2,403	0.18%
2020/12/10	7.1	16.56	2	16.50	16.50	5.1	2,456	0.21%
2020/12/09	2.6	16.69	5.8	16.75	16.65	-3.3	2,453	-0.13%
2020/12/08	18.4	16.84	3.6	16.85	16.75	14.9	2,458	0.61%
2020/12/07	18.1	16.88	23	16.91	17.10	-4.9	2,457	-0.20%
2020/12/04	11.2	16.60	2	16.63	16.65	9.2	2,387	0.39%
2020/12/03	11.8	16.68	4.1	16.75	16.60	7.7	2,442	0.31%
2020/12/02	15.4	16.87	3	16.83	16.80	12.4	2,837	0.44%
2020/12/01	17.4	17.14	20	17.02	17.00	-2.6	2,833	-0.09%
2020/11/30	2.6	17.16	15	17.18	17.20	-12.4	2,819	-0.44%
2020/11/27	0.1	16.60	7	16.76	16.80	-6.9	2,758	-0.25%
2020/11/26	6.3	16.63	2	16.60	16.55	4.3	2,746	0.15%
2020/11/25	7.1	16.57	1	16.80	16.55	6.1	2,772	0.22%
2020/11/24	5.1	16.62	2	16.55	16.55	3.1	2,842	0.11%
2020/11/23	0.3	16.62	0	0.00	16.65	0.3	2,842	0.01%
2020/11/20	0.1	16.58	0	16.55	16.50	0.1	2,839	0.00%
2020/11/19	1.2	16.55	0	0.00	16.50	1.2	2,840	0.04%
2020/11/18	0	0.00	2	16.63	16.65	-2	2,836	-0.07%
2020/11/17	19	16.99	12	16.93	16.65	7	2,850	0.25%
2020/11/16	5.1	16.49	0	0.00	16.45	5.1	2,833	0.18%
2020/11/13	3.1	16.60	0	0.00	16.55	3.1	2,836	0.11%
2020/11/12	1	16.80	22	16.76	16.70	-21	2,854	-0.74%
2020/11/11	21.4	16.90	18	16.95	16.90	3.4	2,868	0.12%
2020/11/10	0.3	16.64	25	16.72	16.70	-24.7	2,880	-0.86%
2020/11/09	2.1	16.70	1	16.90	16.60	1.1	2,871	0.04%
2020/11/06	2	16.60	2	16.60	16.60	0	2,876	0.00%
2020/11/05	3	16.55	3	16.63	16.35	0	2,931	0.00%
2020/11/04	0.1	16.31	1	16.30	16.40	-0.9	3,172	-0.03%
2020/11/03	0.3	16.37	0	0.00	16.30	0.3	3,216	0.01%
2020/11/02	3.2	16.21	0	0.00	16.20	3.2	3,315	0.10%
2020/10/30	9.1	16.72	4	16.59	16.35	5.1	3,345	0.15%
2020/10/29	29.2	16.72	23	16.60	16.75	6.2	3,387	0.18%
2020/10/28	0.2	16.43	3	16.42	16.35	-2.8	3,378	-0.08%
2020/10/27	4	16.38	0	0.00	16.35	4	3,430	0.12%
2020/10/26	0.2	16.57	2	16.48	16.45	-1.8	3,649	-0.05%
2020/10/23	0.3	16.60	5	16.51	16.60	-4.7	3,702	-0.13%
2020/10/22	2.1	16.45	4	16.35	16.45	-1.9	3,713	-0.05%
2020/10/21	2.3	16.47	7	16.46	16.50	-4.7	3,743	-0.13%
2020/10/20	12.5	16.57	2	16.50	16.50	10.5	3,767	0.28%
2020/10/19	12.3	16.81	3.1	16.77	16.75	9.2	3,780	0.24%
2020/10/16	1.4	16.11	2	16.25	16.05	-0.6	3,693	-0.02%
2020/10/15	1.2	16.34	0	0.00	16.30	1.2	3,712	0.03%
2020/10/14	1.2	16.39	2.1	16.20	16.35	-0.9	3,749	-0.02%
2020/10/13	0.3	16.10	0	0.00	16.10	0.3	3,798	0.01%
2020/10/12	5.1	16.04	0	0.00	15.95	5.1	3,823	0.13%
2020/10/08	15	16.22	1	16.10	16.20	14	3,868	0.36%
2020/10/07	1.8	16.25	1.1	16.16	16.25	0.8	3,914	0.02%
2020/10/06	2.4	16.26	0	0.00	16.25	2.4	3,980	0.06%
2020/10/05	3.6	16.15	3.9	16.22	16.20	-0.3	4,137	-0.01%
2020/09/30	1.2	16.00	1	15.90	16.00	0.2	4,335	0.00%
2020/09/29	5.4	15.97	13	15.90	15.95	-7.6	4,633	-0.16%
2020/09/28	1.2	15.99	10	16.05	16.10	-8.8	4,793	-0.18%
2020/09/25	4.5	16.02	4.2	16.15	15.90	0.4	5,352	0.01%
2020/09/24	1.1	16.21	5	16.16	16.15	-3.9	5,549	-0.07%
2020/09/23	5	17.08	0	0.00	16.75	5	5,646	0.09%
2020/09/22	12.1	16.58	7	16.66	16.85	5.1	5,564	0.09%
2020/09/21	12.3	16.86	10	16.94	16.95	2.3	5,596	0.04%
2020/09/18	7.1	17.13	10	17.21	17.20	-2.9	5,687	-0.05%
2020/09/17	106.3	17.58	97	17.57	17.35	9.3	5,609	0.17%	大買/
2020/09/16	3.3	16.74	6	16.82	16.85	-2.7	5,152	-0.05%
2020/09/15	9.1	16.61	3	16.95	16.55	6.1	5,115	0.12%
2020/09/14	1.3	16.22	5	16.21	16.20	-3.7	5,052	-0.07%
2020/09/11	0.2	16.40	3	16.40	16.15	-2.8	5,076	-0.06%
2020/09/09	7.3	16.43	2	16.35	16.50	5.3	5,196	0.10%
2020/09/08	24	16.61	6	16.53	16.60	18	5,279	0.34%
2020/09/07	25.1	17.05	21	16.86	17.00	4.1	5,223	0.08%
2020/09/04	1	15.91	0	0.00	16.00	1	4,822	0.02%
2020/09/03	2.1	16.00	0	0.00	16.05	2.1	4,812	0.04%
2020/09/02	3.1	15.95	1	16.10	15.90	2.1	4,800	0.04%
2020/09/01	0	0.00	3	16.12	16.10	-3	4,798	-0.06%
2020/08/31	0	0.00	4	16.34	16.00	-4	4,794	-0.08%
2020/08/28	23	16.57	13	16.45	16.45	10	4,761	0.21%
2020/08/27	1	15.75	1	16.00	15.70	0	4,694	0.00%
2020/08/24	3.1	15.78	3	15.78	15.60	0.1	4,696	0.00%
2020/08/20	8	15.69	12	15.40	15.50	-4	4,683	-0.09%
2020/08/19	0.5	16.30	1	16.50	16.30	-0.5	4,691	-0.01%
2020/08/18	1	16.50	0	0.00	16.45	1	4,676	0.02%
2020/08/17	2	16.55	1	16.55	16.55	1	4,670	0.02%
2020/08/14	0	0.00	5	16.69	16.75	-5	4,651	-0.11%
2020/08/13	3	16.35	13	16.44	16.25	-10	4,597	-0.22%
2020/08/12	1	16.30	3	16.25	16.35	-2	4,591	-0.04%
2020/08/11	9	16.79	7	16.82	16.55	2	4,574	0.04%
2020/08/10	7	17.24	17	16.96	17.35	-10	4,510	-0.22%
2020/08/07	2	16.68	8	16.63	16.50	-6	4,278	-0.14%
2020/08/06	6	16.74	2	16.85	16.65	4	4,270	0.09%
2020/08/05	1	16.40	4	16.65	16.40	-3	4,287	-0.07%
2020/08/04	2	16.48	26	16.52	16.80	-24	4,279	-0.56%
2020/08/03	16	16.73	12	16.36	16.35	4	4,344	0.09%
2020/07/31	40	16.52	44	16.70	16.55	-4	4,459	-0.09%
2020/07/30	67	16.67	43	16.65	16.70	24	4,553	0.53%
2020/07/29	4	15.78	4	15.48	15.90	0	4,446	0.00%
2020/07/28	6	15.20	7	15.16	14.95	-1	4,429	-0.02%
2020/07/27	1	15.40	3	15.28	15.05	-2	4,412	-0.05%
2020/07/24	6	15.80	12	15.81	15.60	-6	4,387	-0.14%
2020/07/23	1	16.05	4	16.03	16.05	-3	4,356	-0.07%
2020/07/22	0	0.00	2	16.40	16.35	-2	4,338	-0.05%
2020/07/21	0	0.00	2	16.28	16.10	-2	4,315	-0.05%
2020/07/20	11	16.00	11	15.91	16.10	0	4,284	0.00%
2020/07/17	11	16.17	3	16.15	16.15	8	4,238	0.19%
2020/07/16	2.2	16.80	2	17.10	16.85	0.2	4,164	0.00%
2020/07/15	10	16.89	8	16.94	16.80	2	4,128	0.05%
2020/07/14	9	17.31	20	17.42	17.25	-11	4,078	-0.27%
2020/07/13	34.4	17.51	40	17.52	17.30	-5.7	4,037	-0.14%
2020/07/10	58	17.71	46	17.52	17.90	12	3,988	0.30%
2020/07/09	50.7	18.49	34	18.46	18.00	16.7	3,821	0.44%
2020/07/08	54	18.22	50	17.83	18.90	4	3,615	0.11%
2020/07/07	66	17.53	85	17.48	17.40	-19	3,313	-0.57%
2020/07/06	182	17.97	89	18.20	18.20	93	3,151	2.95%	大買/
2020/07/03	52	16.62	29	16.69	16.90	23	2,584	0.89%
2020/07/02	14	15.33	3.5	14.91	15.40	10.5	2,407	0.44%
2020/07/01	6	14.72	1	14.65	14.65	5	2,267	0.22%
2020/06/30	10	14.90	22	14.95	14.75	-12	2,254	-0.53%
2020/06/29	44	14.93	21	14.96	14.90	23	2,200	1.05%
2020/06/24	1	14.55	0	0.00	14.50	1	2,084	0.05%
2020/06/23	0	0.00	1	14.65	14.55	-1	2,159	-0.05%
2020/06/22	0	0.00	3	14.67	14.55	-3	2,149	-0.14%
2020/06/19	1	14.65	5	14.76	14.50	-4	2,149	-0.19%
2020/06/18	5	14.92	1	15.05	14.85	4	2,118	0.19%
2020/06/17	20	15.13	17	15.17	15.10	3	2,091	0.14%
2020/06/16	2.3	14.93	3	14.80	14.85	-0.7	1,979	-0.04%
2020/06/15	16	14.88	87	15.05	15.15	-71	1,969	-3.61%
2020/06/12	0	0.00	1	14.20	14.20	-1	1,884	-0.05%
2020/06/10	2	14.90	0	0.00	14.85	2	1,876	0.11%
2020/06/09	1	14.85	2	14.90	14.85	-1	1,910	-0.05%
2020/06/08	1	14.80	0	0.00	14.75	1	1,936	0.05%
2020/06/05	13	14.90	1	14.85	14.85	12	1,942	0.62%
2020/06/03	2	14.90	11	14.74	14.70	-9	2,230	-0.40%
2020/06/01	1	14.35	0	0.00	14.40	1	2,201	0.05%
2020/05/29	4	14.66	1	14.65	14.10	3	2,187	0.14%
2020/05/28	11	14.75	0	0.00	14.75	11	2,166	0.51%
2020/05/27	0	0.00	8	14.95	14.90	-8	2,161	-0.37%
2020/05/26	11	14.77	6	14.88	15.05	5	2,154	0.23%
2020/05/25	25	14.54	1	14.50	14.55	24	2,084	1.15%
2020/05/22	5	14.55	2	14.65	14.45	3	2,077	0.14%
2020/05/21	35	14.87	0	0.00	14.80	35	2,061	1.70%
2020/05/20	1	14.80	9	14.96	14.80	-8	2,052	-0.39%
2020/05/19	9	14.92	0	0.00	14.80	9	2,046	0.44%
2020/05/18	5	14.90	3	14.95	14.80	2	2,041	0.10%
2020/05/15	2	14.85	1	15.05	14.80	1	2,032	0.05%
2020/05/14	1	15.10	6	15.12	15.05	-5	2,016	-0.25%
2020/05/13	9	15.60	11	15.29	15.30	-2	1,992	-0.10%
2020/05/12	46	15.88	20	15.97	15.80	26	1,949	1.33%
2020/05/11	14	15.05	6	15.24	15.00	8	1,823	0.44%
2020/05/08	37	15.95	1	16.00	15.35	36	1,789	2.01%
2020/05/07	2	16.13	9	15.66	16.30	-7	1,647	-0.42%
2020/05/06	13	15.79	21	15.64	15.40	-8	1,500	-0.53%
2020/05/05	13	15.35	32	15.24	15.60	-19	1,345	-1.41%
2020/05/04	7.1	14.57	0	0.00	14.20	7.1	1,231	0.58%
2020/04/30	0.1	14.00	2	14.00	14.10	-2	1,190	-0.16%
2020/04/29	4	13.70	2.1	13.70	13.80	1.9	1,189	0.16%
2020/04/22	5	12.85	0	0.00	12.90	5	1,152	0.43%
2020/04/21	0	0.00	3	12.75	12.70	-3	1,147	-0.26%
2020/04/20	3	13.20	0	0.00	13.15	3	1,141	0.26%
2020/04/17	5	13.45	2	13.45	13.15	3	1,140	0.26%
2020/04/16	7	13.41	0	0.00	13.30	7	1,128	0.62%
2020/04/15	0	0.00	2	13.25	13.65	-2	1,115	-0.18%
2020/04/08	0	0.00	2	13.10	12.95	-2	1,072	-0.19%
2020/04/07	11	13.26	6	13.43	12.95	5	1,062	0.47%
2020/04/06	0	0.00	1	12.25	12.55	-1	1,008	-0.10%
2020/03/31	2	12.20	0	0.00	12.15	2	990	0.20%
2020/03/30	1	12.05	0	0.00	12.35	1	980	0.10%
2020/03/25	0	0.00	5	11.45	11.50	-5	868	-0.58%
2020/03/24	0	10.80	0	0.00	10.85	0	853	0.00%
2020/03/23	1	10.55	2	10.55	10.50	-1	847	-0.12%
2020/03/20	0	0.00	2	11.30	11.25	-2	839	-0.24%
2020/03/19	6	11.12	1	10.80	10.80	5	825	0.61%
2020/03/17	1	12.60	0	0.00	12.60	1	768	0.13%
2020/03/13	0	0.00	1	13.25	13.50	-1	747	-0.13%
2020/03/12	5	14.50	18	14.99	14.50	-13	710	-1.83%
2020/03/11	8	15.55	12	15.87	15.50	-4	676	-0.59%
2020/03/10	66	16.30	44	15.78	15.80	22	653	3.36%
2020/03/09	17	16.46	2	16.25	16.50	15	448	3.35%
2020/03/06	2	15.00	1	14.95	15.00	1	354	0.28%
2020/03/05	0	0.00	1	14.85	14.85	-1	347	-0.29%
2020/02/27	3	14.88	1	14.95	14.85	2	339	0.59%
2020/02/24	2	15.33	0	0.00	15.30	2	330	0.60%
2020/02/13	0	15.10	0	0.00	15.10	0	328	0.00%
2020/02/10	1	15.10	0	0.00	15.10	1	333	0.30%
2020/01/09	0	0.00	1	15.55	15.50	-1	317	-0.32%
2020/01/08	0	0.00	1	15.55	15.50	-1	319	-0.31%
2020/01/03	0.1	15.65	0	0.00	15.70	0.1	327	0.02%
2019/11/14	0.1	15.50	0	0.00	15.50	0.1	329	0.02%
2019/10/01	0	0.00	1	16.35	16.40	-1	616	-0.16%
2019/09/25	1	16.40	0	0.00	16.50	1	785	0.13%
2019/09/16	0	0.00	0	16.40	16.45	0	815	0.00%
2019/09/09	0	0.00	2	16.50	16.50	-2	824	-0.24%
2019/09/05	2	16.58	0	0.00	16.55	2	825	0.24%
2019/08/30	1	16.25	0	0.00	16.25	1	815	0.12%
2019/08/23	0	0.00	7	16.25	16.20	-7	837	-0.84%
2019/08/08	0	16.35	0	0.00	16.40	0	837	0.00%
2019/08/01	0	0.00	5	17.10	17.25	-5	804	-0.62%
2019/07/31	0.1	17.15	0	0.00	17.20	0.1	807	0.01%
2019/07/25	0	0.00	2	17.30	17.30	-2	800	-0.25%
2019/07/22	0	0.00	2	17.40	17.40	-2	788	-0.25%
2019/07/18	2	17.60	0	0.00	17.50	2	778	0.26%
2019/07/17	0	0.00	5	17.89	17.80	-5	765	-0.65%
2019/07/16	0	0.00	4	17.79	17.70	-4	750	-0.53%
2019/07/11	5	17.57	1	17.60	17.60	4	731	0.55%
2019/07/10	42.1	17.71	41	17.86	17.70	1.1	705	0.16%
2019/07/08	0	0.00	4	17.27	17.10	-4	566	-0.71%
2019/07/05	0	0.00	2	17.05	17.00	-2	551	-0.36%
2019/07/03	6	17.09	6	16.85	16.85	0	539	0.00%
2019/07/02	17.1	17.18	19	17.47	17.15	-1.9	526	-0.36%
2019/06/26	1	16.55	0	0.00	16.50	1	437	0.23%
2019/06/25	1	16.60	0	0.00	16.60	1	444	0.23%
2019/06/24	5	16.77	0	0.00	16.65	5	454	1.10%
2019/06/21	2	17.05	0	0.00	17.00	2	516	0.39%
2019/06/13	2	16.85	0	0.00	16.85	2	536	0.37%
2019/06/10	5	16.95	0	0.00	17.00	5	539	0.93%
2019/06/06	0	0.00	1	16.95	16.95	-1	546	-0.18%
2019/06/05	6	17.05	0	0.00	16.95	6	545	1.10%
2019/05/31	5	17.10	0	0.00	17.05	5	537	0.93%
2019/05/24	1	16.80	0	0.00	16.85	1	510	0.20%
2019/05/23	1	16.65	0	0.00	16.70	1	512	0.19%
2019/05/09	0.2	16.65	0	0.00	16.50	0.2	592	0.03%
2019/05/08	2	16.75	0	0.00	16.80	2	593	0.34%
2019/04/30	0	16.60	0	0.00	16.70	0	578	0.00%
2019/04/11	1	17.05	0	0.00	17.00	1	546	0.18%
2019/04/09	1	17.40	0	0.00	17.35	1	531	0.19%
2019/04/08	1	17.60	0	0.00	17.55	1	525	0.19%
2019/04/02	0	0.00	1	17.30	17.10	-1	496	-0.20%
2019/03/26	5	17.90	5	17.65	17.50	0	445	0.00%
2019/02/22	0	0.00	2	16.80	16.80	-2	289	-0.69%
2019/02/21	0	0.00	3	17.02	16.95	-3	279	-1.07%
2019/02/20	5	17.08	0	0.00	17.10	5	267	1.87%
2019/02/15	1	16.20	0	0.00	16.30	1	218	0.46%
2019/01/09	1	16.05	0	0.00	16.10	1	241	0.41%
2019/01/08	0	15.95	0	0.00	15.95	0	242	0.00%
2018/12/28	0	0.00	1	16.00	16.25	-1	288	-0.35%
2018/10/19	0	0.00	1	15.95	16.40	-1	487	-0.21%
2018/10/05	2	17.40	0	0.00	17.40	2	463	0.43%
2018/10/03	1	17.60	0	0.00	17.60	1	469	0.21%
2018/08/16	1	17.35	0	0.00	17.50	1	747	0.13%
2018/08/07	0	0.00	1	17.80	17.80	-1	905	-0.11%
2018/06/26	0	18.45	0	0.00	18.55	0	977	0.00%
2018/06/21	0	0.00	1	18.70	18.55	-1	974	-0.10%
2018/06/13	1	19.55	0	0.00	19.60	1	963	0.10%
2018/06/08	1	19.35	1	19.10	19.05	0	955	0.00%
2018/06/07	0	0.00	1	19.15	19.05	-1	926	-0.11%
2018/06/06	0	0.00	1	19.05	18.95	-1	911	-0.11%
2018/06/05	1	19.10	0	0.00	19.10	1	917	0.11%
2018/06/01	1	19.65	0	0.00	19.30	1	906	0.11%
2018/05/18	8	19.20	8	18.90	18.90	0	773	0.00%
2018/05/15	0	0.00	1	18.15	18.30	-1	679	-0.15%
2018/05/08	1	18.25	1	18.30	18.25	0	697	0.00%
2018/05/07	0	0.00	4	17.85	17.85	-4	664	-0.60%
2018/04/23	0	0.00	2	18.15	18.05	-2	744	-0.27%
2018/04/13	1	18.10	0	0.00	18.05	1	807	0.12%
2018/04/10	1	17.70	0	0.00	17.85	1	838	0.12%
2018/03/15	2	18.05	0	0.00	18.00	2	1,107	0.18%
2018/03/14	0	18.15	0	0.00	18.25	0	1,108	0.00%
2018/02/23	0	0.00	0	17.65	17.70	0	1,092	0.00%
2018/02/01	1	18.50	0	0.00	18.60	1	1,032	0.10%
2018/01/25	0	18.60	1	18.75	18.60	-1	994	-0.10%
2018/01/23	1	18.90	0	0.00	18.85	1	985	0.10%
2018/01/02	2	19.50	1	19.95	19.55	1	906	0.11%