佳能 (2374)-國泰-敦南券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
46.20
漲跌
▼0.30
漲幅
-0.65%
成交量
1,135張
產業
上市光電類股
244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

佳能 (2374)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
2024/11/20	42.6	46.99	15.2	46.62	46.50	27.4	5,075	0.54%
2024/11/19	21.7	47.54	37.3	47.51	47.50	-15.6	5,186	-0.30%
2024/11/18	34.2	47.54	46.8	47.36	46.95	-12.6	5,894	-0.21%
2024/11/15	40.7	47.29	71.2	47.41	47.60	-30.5	6,352	-0.48%
2024/11/14	89.6	47.77	116.9	47.78	47.10	-27.3	6,392	-0.43%	大賣/
2024/11/13	11.5	46.37	43.3	46.61	46.90	-31.8	6,384	-0.50%
2024/11/12	50.6	46.18	18.3	46.30	46.05	32.3	6,541	0.49%
2024/11/11	43.7	46.95	63.8	47.23	47.10	-20	6,771	-0.30%
2024/11/08	60.9	48.65	45.2	48.63	48.15	15.7	6,826	0.23%
2024/11/07	62.4	48.95	55.3	48.75	48.95	7.1	6,933	0.10%
2024/11/06	22.6	47.37	9.7	47.39	47.60	12.9	7,038	0.18%
2024/11/05	43.3	47.65	42.7	47.30	47.05	0.6	7,103	0.01%
2024/11/04	11.7	46.76	8.4	46.75	46.65	3.3	7,228	0.05%
2024/11/01	17.2	46.81	36.3	46.56	47.20	-19	7,297	-0.26%
2024/10/30	35.9	47.08	33.2	47.06	46.90	2.7	7,397	0.04%
2024/10/29	70	47.32	106.2	47.48	47.05	-36.2	7,619	-0.47%	大賣/
2024/10/28	72.7	48.68	84.7	48.88	48.55	-12.1	7,634	-0.16%
2024/10/25	279.4	50.82	325.6	50.86	50.20	-46.2	7,639	-0.60%	大買/大賣/
2024/10/24	183.9	50.71	243.1	50.47	49.70	-59.2	7,548	-0.78%	大買/大賣/
2024/10/23	253.4	50.84	282	50.60	50.50	-28.6	7,478	-0.38%	大買/大賣/
2024/10/22	128.1	49.92	78.7	49.85	50.50	49.4	7,401	0.67%	大買/
2024/10/21	247.3	50.27	318.1	50.27	50.40	-70.8	7,424	-0.95%	大買/大賣/
2024/10/18	704.6	50.12	535.5	49.48	48.65	169.1	7,308	2.31%	大買/大賣/鉅額交易
2024/10/17	202.3	49.87	396.9	49.98	50.60	-194.6	6,869	-2.83%	大買/大賣/鉅額交易
2024/10/16	65.2	46.35	41.2	46.25	46.00	24	6,560	0.37%
2024/10/15	73.2	46.43	28.7	46.77	46.20	44.5	6,603	0.67%
2024/10/14	49.5	46.51	34.6	46.34	46.90	14.9	6,663	0.22%
2024/10/11	28.5	46.85	37.7	46.81	46.55	-9.2	6,834	-0.13%
2024/10/09	124.3	48.28	76.1	47.89	47.10	48.3	6,981	0.69%	大買/
2024/10/08	129.9	48.55	212	48.51	48.45	-82.1	7,189	-1.14%	大買/大賣/
2024/10/07	95.1	48.01	130.4	47.94	47.80	-35.3	7,504	-0.47%	大賣/
2024/10/04	45.8	46.99	41.1	46.89	46.70	4.7	8,355	0.06%
2024/10/01	63.9	47.54	46.5	47.40	47.50	17.4	9,066	0.19%
2024/09/30	36.7	47.39	25.3	47.38	47.00	11.4	9,277	0.12%
2024/09/27	26.2	47.82	37.7	48.07	47.50	-11.5	9,384	-0.12%
2024/09/26	22.8	47.72	27	47.64	46.90	-4.3	9,466	-0.05%
2024/09/25	28.4	47.46	38.7	47.54	47.55	-10.3	9,787	-0.11%
2024/09/24	56.3	46.63	50.7	46.55	46.50	5.6	10,418	0.05%
2024/09/23	52.1	47.34	38.8	47.31	46.80	13.2	10,508	0.13%
2024/09/20	58.8	48.04	43.2	47.95	47.80	15.6	10,800	0.14%
2024/09/19	194.4	48.59	198	48.61	48.60	-3.6	10,914	-0.03%	大買/大賣/
2024/09/18	262	48.42	208.7	47.99	47.40	53.4	10,862	0.49%	大買/大賣/
2024/09/16	289.1	48.73	299.4	48.96	48.70	-10.3	10,803	-0.10%	大買/大賣/
2024/09/13	17	45.15	21.4	45.17	45.40	-4.5	10,645	-0.04%
2024/09/12	28.4	45.06	40.5	45.15	45.20	-12	10,786	-0.11%
2024/09/11	20.3	44.21	27.6	44.26	44.25	-7.3	10,929	-0.07%
2024/09/10	131.1	44.50	89.4	44.17	43.95	41.7	11,062	0.38%	大買/
2024/09/09	33.2	44.62	49.3	44.96	45.55	-16.1	11,143	-0.14%
2024/09/06	54.4	45.71	161.9	45.63	45.65	-107.5	11,426	-0.94%	大賣/鉅額交易
2024/09/05	101.7	46.71	95.2	46.53	45.80	6.5	11,900	0.05%	大買/
2024/09/04	203.2	46.59	144	46.12	46.15	59.2	12,367	0.48%	大買/大賣/
2024/09/03	119.9	49.39	132.7	49.72	48.90	-12.8	12,373	-0.10%	大買/大賣/
2024/09/02	111.2	49.43	67.7	49.48	49.00	43.5	12,446	0.35%	大買/
2024/08/30	112.4	49.94	17.3	50.01	49.70	95.1	12,463	0.76%	大買/
2024/08/29	97.9	50.23	118.1	50.44	50.60	-20.2	12,492	-0.16%	大賣/
2024/08/28	36.1	50.59	29.8	50.64	50.50	6.3	12,502	0.05%
2024/08/27	108.9	50.90	178.6	50.81	50.90	-69.8	12,526	-0.56%	大買/大賣/
2024/08/26	74.6	50.84	100.3	50.81	50.10	-25.7	12,487	-0.21%
2024/08/23	148.1	50.98	108.6	51.07	51.40	39.6	12,476	0.32%	大買/大賣/
2024/08/22	189.2	52.69	152.4	52.45	52.00	36.8	12,492	0.29%	大買/大賣/
2024/08/21	180.2	53.73	181.7	53.50	53.20	-1.5	12,487	-0.01%	大買/大賣/
2024/08/20	1,488.2	55.43	1,046.1	54.67	54.90	442.1	12,478	3.54%	大買/大賣/鉅額交易
2024/08/19	364.8	53.17	597.6	53.70	54.60	-232.8	11,950	-1.95%	大買/大賣/鉅額交易
2024/08/16	84.1	49.60	126.3	49.71	49.65	-42.2	12,516	-0.34%	大賣/
2024/08/15	96.8	49.30	92.1	49.20	48.80	4.7	13,908	0.03%
2024/08/14	244.5	50.50	202.6	49.74	49.80	41.9	15,268	0.27%	大買/大賣/
2024/08/13	244.8	49.51	325.8	49.28	49.95	-81	17,614	-0.46%	大買/大賣/
2024/08/12	78.6	48.02	55.4	47.88	47.50	23.2	18,235	0.13%
2024/08/09	177.5	48.87	168.6	48.72	48.15	8.9	18,840	0.05%	大買/大賣/
2024/08/08	132.2	47.64	119.7	47.86	47.05	12.6	19,996	0.06%	大買/大賣/
2024/08/07	122.2	46.02	171.4	46.13	47.55	-49.2	20,576	-0.24%	大買/大賣/
2024/08/06	246	42.59	304	42.44	43.25	-58	20,811	-0.28%	大買/大賣/
2024/08/05	158	45.98	130.2	45.87	45.65	27.9	20,845	0.13%	大買/大賣/
2024/08/02	127.3	51.53	139.6	51.26	50.70	-12.3	21,565	-0.06%	大買/大賣/
2024/08/01	224.8	52.81	238.2	52.54	52.80	-13.4	22,170	-0.06%	大買/大賣/
2024/07/31	98.3	49.80	102.1	50.08	49.20	-3.8	22,075	-0.02%	大賣/
2024/07/30	52.5	47.88	67.3	47.85	49.10	-14.7	22,180	-0.07%
2024/07/29	118.5	48.35	130.4	47.66	46.80	-11.9	22,214	-0.05%	大買/大賣/
2024/07/26	42.1	49.79	47	49.65	50.10	-4.9	22,303	-0.02%
2024/07/23	69	50.55	76.4	50.73	50.40	-7.3	22,589	-0.03%
2024/07/22	136.9	49.64	158.5	49.60	49.40	-21.6	22,777	-0.09%	大買/大賣/
2024/07/19	152.1	51.26	151.8	51.44	50.20	0.3	22,923	0.00%	大買/大賣/
2024/07/18	145.7	52.87	74.3	52.82	52.70	71.4	23,450	0.30%	大買/
2024/07/17	72.1	54.88	94	54.89	54.70	-21.9	24,270	-0.09%
2024/07/16	63.1	54.17	115.9	54.34	53.70	-52.8	24,542	-0.22%	大賣/
2024/07/15	151.6	55.97	205.6	55.51	54.60	-54	24,880	-0.22%	大買/大賣/
2024/07/12	346.6	56.71	284.4	56.80	56.70	62.3	25,503	0.24%	大買/大賣/
2024/07/11	251.3	56.59	189.6	56.56	56.00	61.7	25,609	0.24%	大買/大賣/
2024/07/10	406.6	56.59	453.9	56.60	56.40	-47.3	25,939	-0.18%	大買/大賣/
2024/07/09	645.6	56.31	552.5	55.92	54.70	93	26,470	0.35%	大買/大賣/
2024/07/08	1,865.5	59.41	1,422	59.11	59.60	443.5	26,840	1.65%	大買/大賣/鉅額交易
2024/07/05	756.8	55.72	1,097	55.75	57.50	-340.2	26,472	-1.29%	大買/大賣/鉅額交易
2024/07/04	604.5	53.01	490.3	52.74	52.30	114.1	25,956	0.44%	大買/大賣/鉅額交易
2024/07/03	182.4	51.85	137.3	51.86	51.60	45.2	26,141	0.17%	大買/大賣/
2024/07/02	128.5	51.64	171.6	51.42	51.30	-43.1	27,012	-0.16%	大買/大賣/
2024/07/01	513.3	52.96	267	52.56	52.00	246.2	27,070	0.91%	大買/大賣/鉅額交易
2024/06/28	729.9	53.49	862.8	53.68	54.20	-132.9	26,938	-0.49%	大買/大賣/鉅額交易
2024/06/27	133.8	50.43	99.4	50.42	49.60	34.4	26,295	0.13%	大買/
2024/06/26	344.6	51.54	287.3	51.56	51.30	57.4	26,224	0.22%	大買/大賣/
2024/06/25	181.3	49.64	165.1	49.53	49.80	16.2	25,911	0.06%	大買/大賣/
2024/06/24	137.6	49.21	122.1	49.29	49.05	15.4	25,776	0.06%	大買/大賣/
2024/06/21	133.4	50.34	85.3	50.29	50.00	48.1	25,711	0.19%	大買/
2024/06/20	143.2	51.02	96.3	51.16	51.00	46.9	25,669	0.18%	大買/
2024/06/19	176.6	51.39	147.8	51.35	51.10	28.8	25,596	0.11%	大買/大賣/
2024/06/18	167.2	52.73	151.5	52.48	52.10	15.7	25,628	0.06%	大買/大賣/
2024/06/17	160.5	53.66	151.2	53.75	53.10	9.3	25,871	0.04%	大買/大賣/
2024/06/14	214.3	54.38	245.8	54.19	54.00	-31.5	25,756	-0.12%	大買/大賣/
2024/06/13	537.4	54.42	498.3	54.51	53.80	39	25,623	0.15%	大買/大賣/
2024/06/12	552.9	52.91	608.4	52.94	53.80	-55.5	25,323	-0.22%	大買/大賣/
2024/06/11	919.1	57.66	523.3	58.07	55.60	395.8	24,822	1.59%	大買/大賣/鉅額交易
2024/06/07	102.3	61.68	38.2	62.12	61.70	64.1	24,319	0.26%	大買/
2024/06/06	104.8	62.34	141.4	62.67	61.70	-36.6	24,265	-0.15%	大買/大賣/
2024/06/05	45.2	60.59	80.9	60.47	61.00	-35.8	24,132	-0.15%
2024/06/04	43.8	60.40	57.2	60.63	59.50	-13.4	24,091	-0.06%
2024/06/03	80	59.49	61.9	60.06	60.50	18.1	24,016	0.08%
2024/05/31	62.4	58.55	28.3	58.69	58.50	34.1	23,950	0.14%
2024/05/30	48.7	59.59	41.4	59.47	59.20	7.4	23,906	0.03%
2024/05/29	38.3	60.25	64.2	60.24	60.00	-25.9	23,885	-0.11%
2024/05/28	109.1	59.84	68.8	60.10	59.50	40.3	23,840	0.17%	大買/
2024/05/27	100.3	61.36	78.2	61.29	60.90	22	23,762	0.09%
2024/05/24	45.3	57.91	95.6	57.55	59.60	-50.3	23,679	-0.21%
2024/05/23	159.6	58.66	177.7	58.21	57.60	-18.1	23,588	-0.08%	大買/大賣/
2024/05/22	2,092.4	62.07	1,952.6	61.77	61.70	139.8	23,405	0.60%	大買/大賣/鉅額交易
2024/05/21	3,107.1	61.56	2,939.5	61.73	61.50	167.6	22,359	0.75%	大買/大賣/鉅額交易
2024/05/20	2,603	59.24	2,724.3	59.48	59.30	-121.3	20,904	-0.58%	大買/大賣/鉅額交易
2024/05/17	5,703.5	57.22	5,130.6	56.85	57.60	572.9	19,497	2.94%	大買/大賣/鉅額交易
2024/05/16	1,503.2	54.45	1,472.2	55.44	56.30	31.1	17,016	0.18%	大買/大賣/
2024/05/15	790.1	49.69	1,017.5	50.25	51.20	-227.4	16,208	-1.40%	大買/大賣/鉅額交易
2024/05/14	1,871.8	46.55	1,721.4	46.45	46.55	150.4	15,521	0.97%	大買/大賣/鉅額交易
2024/05/13	563.5	44.88	1,296	45.62	46.50	-732.5	14,243	-5.14%	大買/大賣/鉅額交易
2024/05/10	436.4	41.82	325.2	41.82	42.30	111.1	13,510	0.82%	大買/大賣/鉅額交易
2024/05/09	190.8	40.76	179.5	40.82	41.05	11.3	13,204	0.09%	大買/大賣/
2024/05/08	1,522.7	43.36	907.2	42.34	41.60	615.5	13,027	4.72%	大買/大賣/鉅額交易
2024/05/07	688.4	42.73	1,098.8	43.16	44.25	-410.4	12,225	-3.36%	大買/大賣/鉅額交易
2024/05/06	119.9	40.73	191.3	41.01	40.25	-71.4	11,541	-0.62%	大買/大賣/
2024/05/03	210.4	40.72	148.6	40.70	40.70	61.9	11,408	0.54%	大買/大賣/
2024/05/02	116.8	40.19	104.7	40.35	40.80	12.1	11,258	0.11%	大買/大賣/
2024/04/30	256.4	40.48	215.1	40.70	40.55	41.3	11,295	0.37%	大買/大賣/
2024/04/29	327.5	41.00	438.5	41.06	40.20	-111	11,110	-1.00%	大買/大賣/鉅額交易
2024/04/26	300.6	39.93	277.2	40.00	39.50	23.4	10,801	0.22%	大買/大賣/
2024/04/25	334.1	40.40	346.9	40.46	40.00	-12.8	10,568	-0.12%	大買/大賣/
2024/04/24	1,064.1	41.48	804.2	40.81	40.20	259.9	10,339	2.51%	大買/大賣/鉅額交易
2024/04/23	988.5	41.01	941.4	41.37	41.70	47.2	9,768	0.48%	大買/大賣/
2024/04/22	333.7	40.17	333.3	39.63	38.75	0.4	9,021	0.00%	大買/大賣/
2024/04/19	435.5	42.51	486.4	42.29	41.60	-50.9	8,670	-0.59%	大買/大賣/
2024/04/18	1,108.6	44.39	757.2	44.09	43.00	351.5	8,261	4.25%	大買/大賣/鉅額交易
2024/04/17	237.1	40.80	432.5	41.73	42.25	-195.4	7,555	-2.59%	大買/大賣/鉅額交易
2024/04/16	588.8	38.31	596	38.31	38.45	-7.2	7,306	-0.10%	大買/大賣/
2024/04/15	1,485.1	40.11	1,115.4	39.25	37.65	369.7	6,835	5.41%	大買/大賣/鉅額交易
2024/04/12	1,115.4	37.02	1,078	37.69	38.90	37.4	6,047	0.62%	大買/大賣/
2024/04/11	449.6	33.72	653	34.41	35.40	-203.4	5,266	-3.86%	大買/大賣/鉅額交易
2024/04/10	131.4	32.77	158.8	32.73	32.20	-27.4	4,719	-0.58%	大買/大賣/
2024/04/09	334.1	32.72	344.8	32.74	33.40	-10.7	4,542	-0.24%	大買/大賣/
2024/04/08	1,325.6	33.45	874.7	32.81	31.95	450.9	4,102	10.99%	大買/大賣/鉅額交易
2024/04/03	44	31.86	62.8	32.20	32.25	-18.8	3,135	-0.60%
2024/04/02	102	28.40	261	28.82	29.35	-158.9	2,976	-5.34%	大買/大賣/鉅額交易
2024/04/01	44.2	26.62	39.2	26.72	26.70	5	2,876	0.17%
2024/03/29	29.1	26.18	21.2	26.01	26.45	7.9	2,868	0.28%
2024/03/28	25	26.57	32.1	26.14	26.05	-7.1	2,845	-0.25%
2024/03/27	37.2	26.71	39.4	26.46	26.40	-2.2	2,833	-0.08%
2024/03/26	25.7	26.77	31.1	26.42	26.25	-5.4	2,815	-0.19%
2024/03/25	35.4	27.00	77.1	26.99	26.90	-41.7	2,779	-1.50%
2024/03/22	23.8	26.57	46.7	26.61	26.50	-22.9	2,727	-0.84%
2024/03/21	142.4	26.47	147.7	26.52	26.70	-5.3	2,689	-0.20%	大買/大賣/
2024/03/20	348.6	26.78	288.3	26.52	26.05	60.3	2,535	2.38%	大買/大賣/
2024/03/19	19	24.97	24.3	24.81	25.55	-5.3	2,185	-0.24%
2024/03/18	16.9	24.35	6.3	24.30	24.35	10.6	2,218	0.48%
2024/03/15	16.4	24.64	18.3	24.73	24.55	-1.9	2,330	-0.08%
2024/03/14	26.2	24.98	1.1	25.03	25.00	25.1	2,341	1.07%
2024/03/13	20.3	25.52	12	25.77	25.20	8.3	2,366	0.35%
2024/03/12	12.3	26.17	25	26.13	25.95	-12.8	2,472	-0.52%
2024/03/11	2.4	25.65	24	25.71	25.65	-21.6	2,470	-0.88%
2024/03/08	5.3	25.32	53.2	25.19	25.10	-47.9	2,481	-1.93%
2024/03/07	5.2	25.89	20.1	26.00	26.00	-14.9	2,492	-0.60%
2024/03/06	31.3	26.13	33	26.05	26.10	-1.8	2,495	-0.07%
2024/03/05	12.5	25.97	8.2	26.07	25.95	4.3	2,497	0.17%
2024/03/04	52.2	25.96	19	26.00	25.90	33.2	2,499	1.33%
2024/03/01	5.1	25.89	15.3	25.95	25.90	-10.2	2,503	-0.41%
2024/02/29	5.7	25.48	13.2	25.58	25.80	-7.5	2,547	-0.30%
2024/02/27	8.4	25.90	12.2	25.89	25.70	-3.7	2,588	-0.14%
2024/02/26	14.4	25.99	19.1	25.88	26.15	-4.6	2,654	-0.17%
2024/02/23	3.2	25.56	31	25.77	25.55	-27.8	2,662	-1.04%
2024/02/22	7.4	25.73	28.5	25.89	25.80	-21.1	2,671	-0.79%
2024/02/21	7.3	25.67	10.3	25.76	25.85	-2.9	2,699	-0.11%
2024/02/20	17.4	25.72	7.1	25.85	25.60	10.3	2,740	0.38%
2024/02/19	17.5	25.89	31.2	25.90	25.90	-13.7	2,808	-0.49%
2024/02/16	34.7	25.52	53.6	25.36	25.90	-18.9	2,803	-0.67%
2024/02/15	6.6	23.91	6	23.95	24.10	0.5	2,815	0.02%
2024/02/05	16.6	23.97	19.2	23.95	23.95	-2.6	2,960	-0.09%
2024/02/02	8.3	24.69	8	24.50	24.50	0.3	2,941	0.01%
2024/02/01	5.4	24.74	3.1	24.79	24.85	2.3	2,972	0.08%
2024/01/31	3.5	24.76	5.4	24.81	24.85	-1.9	2,977	-0.06%
2024/01/30	13.2	24.68	4	24.79	24.60	9.2	2,968	0.31%
2024/01/29	41.5	24.86	22.2	24.97	24.75	19.3	2,966	0.65%
2024/01/26	8.6	24.51	4.1	24.36	24.35	4.5	2,931	0.15%
2024/01/25	22.1	24.82	7.2	24.88	24.75	15	2,922	0.51%
2024/01/24	114.7	25.73	84	25.58	25.25	30.7	2,906	1.06%	大買/
2024/01/23	22.3	24.55	8.1	24.70	25.05	14.2	2,760	0.51%
2024/01/22	23.6	24.34	6	24.39	24.25	17.6	2,749	0.64%
2024/01/19	22.3	25.00	8	24.97	24.80	14.3	2,715	0.53%
2024/01/18	4.3	24.82	7	24.73	25.10	-2.8	2,708	-0.10%
2024/01/17	38.4	24.93	12	25.00	24.75	26.4	2,695	0.98%
2024/01/16	122.9	25.83	63.1	25.97	25.55	59.8	2,637	2.27%	大買/
2024/01/15	7	25.02	3	25.15	24.95	4	2,500	0.16%
2024/01/12	35.2	24.97	2	24.98	24.95	33.2	2,513	1.32%
2024/01/11	5.3	25.14	7.4	25.23	25.20	-2.1	2,519	-0.08%
2024/01/10	41.6	25.00	34.3	25.31	25.25	7.3	2,530	0.29%
2024/01/09	44.7	25.29	10.4	25.35	25.55	34.3	2,522	1.36%
2024/01/08	33.5	25.31	9	25.42	25.15	24.5	2,510	0.98%
2024/01/05	12.5	25.88	5.1	25.70	25.60	7.4	2,502	0.30%
2024/01/04	0.4	26.33	11.3	26.58	26.20	-10.9	2,542	-0.43%
2024/01/03	25.5	26.87	33.7	26.95	26.70	-8.1	2,550	-0.32%
2024/01/02	13.3	26.57	18.1	26.69	26.55	-4.8	2,545	-0.19%
2023/12/29	24.4	26.58	41.6	26.80	26.40	-17.2	2,559	-0.67%
2023/12/28	16.4	26.35	71	26.27	26.30	-54.6	2,566	-2.13%
2023/12/27	63.5	26.42	37.7	26.30	26.70	25.8	2,592	1.00%
2023/12/26	57.4	25.50	10	25.65	25.45	47.4	2,564	1.85%
2023/12/25	9.1	25.11	65	25.01	25.05	-56	2,560	-2.19%
2023/12/22	9.5	25.07	5	25.17	25.10	4.5	2,550	0.18%
2023/12/21	20	25.22	25	25.21	25.10	-5.1	2,556	-0.20%
2023/12/20	4.6	25.51	13	25.61	25.65	-8.4	2,563	-0.33%
2023/12/19	15.8	25.52	40.2	25.68	25.40	-24.5	2,609	-0.94%
2023/12/18	13.6	26.51	23.6	26.72	26.20	-10	2,613	-0.38%
2023/12/15	25.7	26.83	16.1	26.87	27.05	9.6	2,634	0.37%
2023/12/14	45.6	27.34	70.9	27.30	27.20	-25.3	2,633	-0.96%
2023/12/13	38	27.13	31	27.17	27.25	7	2,600	0.27%
2023/12/12	91.9	27.04	90.2	26.81	27.10	1.6	2,559	0.06%
2023/12/11	31.2	26.35	13.2	26.35	26.10	17.9	2,494	0.72%
2023/12/08	20.8	26.24	6	26.29	26.20	14.8	2,673	0.55%
2023/12/07	69.5	27.05	77.4	27.12	26.75	-7.9	2,701	-0.29%
2023/12/06	17.6	25.97	10.6	26.30	26.25	7.1	2,700	0.26%
2023/12/05	6.3	25.86	13	25.97	25.80	-6.7	2,702	-0.25%
2023/12/04	6.4	26.39	9.2	26.53	26.05	-2.9	2,694	-0.11%
2023/12/01	27.1	26.62	13.4	26.65	26.45	13.7	2,671	0.51%
2023/11/30	17.7	26.85	17.2	26.94	26.85	0.5	2,674	0.02%
2023/11/29	7.1	26.70	15.2	26.63	26.65	-8	2,713	-0.29%
2023/11/28	0.1	26.69	10.8	26.74	26.75	-10.7	2,734	-0.39%
2023/11/27	21.1	26.83	37.4	26.88	26.55	-16.4	2,727	-0.60%
2023/11/24	41.2	26.55	35.9	26.40	26.60	5.3	2,682	0.20%
2023/11/22	14.1	25.52	51.1	25.65	25.50	-36.9	2,613	-1.41%
2023/11/21	26.9	25.08	26.2	25.07	25.15	0.6	2,610	0.02%
2023/11/20	16.6	25.34	17.6	25.40	25.15	-1.1	2,623	-0.04%
2023/11/17	38.2	25.68	81.2	25.47	25.25	-43	2,642	-1.63%
2023/11/16	27.1	25.26	30.7	25.38	25.00	-3.7	2,639	-0.14%
2023/11/15	11.1	24.50	27	24.45	24.65	-15.9	2,669	-0.60%
2023/11/14	73.1	24.36	56	24.44	23.80	17	2,773	0.61%
2023/11/13	69.4	25.26	107.8	25.31	25.40	-38.4	2,729	-1.41%	大賣/
2023/11/10	15.2	23.47	8	23.54	23.55	7.2	2,603	0.28%
2023/11/09	22.1	23.36	6	23.39	23.65	16.1	2,621	0.61%
2023/11/08	15.2	24.02	11.2	23.91	23.75	4	2,590	0.15%
2023/11/07	6	23.57	11.3	23.61	23.70	-5.3	2,580	-0.20%
2023/11/06	1.3	23.25	24.4	23.25	23.35	-23.1	2,584	-0.89%
2023/11/03	1.1	23.24	2.4	23.26	23.25	-1.3	2,602	-0.05%
2023/11/02	0.1	23.17	8	23.19	23.10	-7.9	2,602	-0.30%
2023/11/01	2	23.20	10.2	22.98	23.05	-8.2	2,614	-0.31%
2023/10/31	10.2	22.70	1	22.55	22.50	9.2	2,617	0.35%
2023/10/30	5.1	23.02	17	23.10	23.00	-11.9	2,626	-0.46%
2023/10/27	1	22.74	2	22.58	22.60	-1	2,620	-0.04%
2023/10/26	9.3	22.53	2	22.85	22.45	7.3	2,625	0.28%
2023/10/25	8.6	23.11	2	22.93	23.15	6.6	2,617	0.25%
2023/10/24	11	22.45	2.2	22.50	22.60	8.9	2,620	0.34%
2023/10/23	14.2	22.48	10	22.32	22.35	4.2	2,629	0.16%
2023/10/20	9.7	22.15	2	22.20	22.20	7.7	2,647	0.29%
2023/10/19	3.2	22.58	8.2	22.73	22.55	-5	2,655	-0.19%
2023/10/18	9.4	22.79	4.3	22.79	22.80	5.1	2,662	0.19%
2023/10/17	28.2	23.05	39.5	23.06	22.95	-11.3	2,725	-0.41%
2023/10/16	30.4	23.54	26.9	23.41	23.50	3.5	2,721	0.13%
2023/10/13	10.1	23.96	11.1	24.14	23.95	-1	2,847	-0.03%
2023/10/12	23.3	23.96	27.2	24.00	23.90	-4	2,839	-0.14%
2023/10/11	78.3	24.51	33	24.69	24.75	45.3	2,785	1.62%
2023/10/06	35.2	24.88	33	24.68	24.45	2.1	2,774	0.08%
2023/10/05	10.4	25.41	26.2	25.43	25.30	-15.8	2,760	-0.57%
2023/10/04	21.3	24.90	60.2	25.09	25.40	-38.9	2,735	-1.42%
2023/10/03	44.9	25.18	38.6	25.21	25.00	6.3	2,698	0.23%
2023/10/02	55.9	25.16	46.3	25.10	25.20	9.6	2,651	0.36%
2023/09/28	8	24.12	12	24.09	24.15	-4	2,562	-0.16%
2023/09/27	4	23.96	20	23.90	24.00	-16	2,548	-0.63%
2023/09/26	13.2	23.81	4.2	23.90	23.75	9	2,544	0.35%
2023/09/25	40.1	24.03	36	23.93	23.90	4	2,537	0.16%
2023/09/22	21	24.14	41.1	24.22	24.20	-20.1	2,514	-0.80%
2023/09/21	30.2	23.72	48.2	23.83	23.60	-17.9	2,481	-0.72%
2023/09/20	30.5	24.30	62.6	24.35	24.35	-32.1	2,439	-1.31%
2023/09/19	43.5	24.04	68	24.05	24.05	-24.5	2,393	-1.02%
2023/09/18	19.5	23.68	21.4	23.83	23.95	-1.9	2,358	-0.08%
2023/09/15	13.5	23.47	15.1	23.41	23.35	-1.6	2,335	-0.07%
2023/09/14	18.9	23.78	36.4	23.80	23.85	-17.4	2,325	-0.75%
2023/09/13	224.2	24.38	135.6	24.13	23.40	88.6	2,270	3.90%	大買/大賣/
2023/09/12	81.5	23.52	45.3	23.40	23.40	36.3	2,087	1.74%
2023/09/11	90.8	23.83	71.2	23.82	23.90	19.6	2,047	0.96%
2023/09/08	14.7	22.11	10.3	22.07	22.00	4.4	1,923	0.23%
2023/09/07	5.1	22.55	5.2	22.70	22.55	-0.1	1,896	0.00%
2023/09/06	4.3	22.61	36	22.60	22.55	-31.7	1,882	-1.69%
2023/09/05	37	22.79	19	22.82	22.60	18	1,871	0.96%
2023/09/04	46.7	23.36	41.1	22.77	23.00	5.6	1,842	0.30%
2023/09/01	33.2	23.47	29.4	23.63	23.80	3.8	1,780	0.21%
2023/08/31	20.1	23.12	9.1	23.31	23.25	11	1,737	0.63%
2023/08/30	5.1	23.16	26.1	23.19	23.15	-20.9	1,724	-1.21%
2023/08/29	48.2	23.26	52.2	23.06	22.90	-4	1,707	-0.23%
2023/08/28	38.2	23.30	69.9	23.28	23.30	-31.8	1,684	-1.89%
2023/08/25	31.1	22.97	27.9	22.95	23.00	3.1	1,652	0.19%
2023/08/24	14	22.96	21.5	22.92	22.90	-7.5	1,613	-0.46%
2023/08/23	60.6	22.93	31.8	22.90	23.00	28.8	1,598	1.80%
2023/08/22	27.2	22.60	23.4	22.57	22.60	3.8	1,544	0.25%
2023/08/21	87.9	22.73	55.2	22.72	22.85	32.7	1,491	2.19%
2023/08/18	36.3	22.28	61.9	22.27	22.20	-25.6	1,377	-1.86%
2023/08/17	9	21.14	23.6	21.00	21.25	-14.6	1,230	-1.18%
2023/08/16	9.1	20.60	11.6	20.59	20.60	-2.6	1,177	-0.22%
2023/08/15	7.1	20.34	14.1	20.23	20.45	-7	1,147	-0.61%
2023/08/14	2	19.83	8	19.99	19.85	-6	1,124	-0.54%
2023/08/11	8.4	19.75	6.1	19.85	19.65	2.4	1,111	0.22%
2023/08/10	11.1	19.94	9	20.19	19.90	2.1	1,107	0.19%
2023/08/09	14.4	20.09	157.1	20.04	19.95	-142.8	1,100	-12.97%	大賣/鉅額交易
2023/08/08	8.3	19.85	3	19.90	19.75	5.3	1,080	0.49%
2023/08/07	4.7	19.98	5.5	19.98	20.10	-0.8	1,085	-0.07%
2023/08/04	23.4	19.93	16.5	19.92	19.90	6.9	1,066	0.65%
2023/08/02	3.1	19.59	6	19.53	19.70	-2.9	1,059	-0.28%
2023/08/01	43.1	19.63	7	19.65	19.60	36.1	1,043	3.46%
2023/07/31	10.3	19.72	4	19.74	19.70	6.3	1,040	0.61%
2023/07/28	8.3	19.73	17	19.68	19.65	-8.7	1,036	-0.84%
2023/07/27	0.7	19.74	5	19.72	19.75	-4.3	1,031	-0.41%
2023/07/26	16.5	19.62	10	19.64	19.55	6.5	1,016	0.64%
2023/07/25	24.8	19.76	10	19.78	19.80	14.8	1,002	1.48%
2023/07/24	49.8	19.99	57.5	19.88	19.95	-7.7	980	-0.78%
2023/07/21	10.9	20.74	42.2	20.66	20.50	-31.3	956	-3.28%
2023/07/20	126.3	20.67	58.8	20.75	20.80	67.6	931	7.26%	大買/
2023/07/19	37.3	20.14	6.3	20.29	19.95	31	849	3.65%
2023/07/18	91.4	20.76	89	20.86	20.85	2.4	825	0.29%
2023/07/17	5.6	19.62	1.5	19.70	19.75	4.1	676	0.60%
2023/07/14	8.3	19.70	6.1	19.70	19.70	2.2	673	0.33%
2023/07/13	12.6	19.83	1	19.65	19.65	11.6	672	1.73%
2023/07/12	22	19.93	1	20.09	19.80	21	663	3.16%
2023/07/11	19.4	20.50	4.3	20.36	20.25	15.1	638	2.37%
2023/07/10	7.4	20.49	4	20.50	20.60	3.4	636	0.54%
2023/07/07	7.3	20.38	7	20.47	20.40	0.3	637	0.04%
2023/07/06	7.8	20.28	2.1	20.20	20.25	5.7	628	0.91%
2023/07/05	3	20.40	4	20.40	20.35	-1	623	-0.16%
2023/07/04	9.3	20.52	0.1	20.50	20.45	9.2	617	1.49%
2023/07/03	4.7	20.65	4.2	20.60	20.55	0.5	614	0.08%
2023/06/30	4.4	20.70	4	20.63	20.55	0.4	607	0.06%
2023/06/29	14	21.10	22	20.87	20.75	-8	609	-1.31%
2023/06/28	0.1	20.43	1	20.30	20.30	-1	586	-0.16%
2023/06/27	7.2	20.58	4	20.48	20.35	3.2	592	0.55%
2023/06/26	4.1	20.58	4.1	20.67	20.65	0	589	-0.01%
2023/06/21	2.6	20.83	14.3	20.87	20.75	-11.6	590	-1.97%
2023/06/20	5.2	20.89	10.1	20.88	20.85	-4.9	584	-0.84%
2023/06/19	7.6	20.68	6.1	20.68	20.60	1.5	568	0.27%
2023/06/16	13.1	20.71	16.1	20.80	20.80	-3	566	-0.53%
2023/06/15	12.3	20.64	14.3	20.27	20.60	-2	547	-0.36%
2023/06/14	2.7	20.25	0	0.00	20.20	2.7	523	0.52%
2023/06/13	0.6	20.17	13	20.11	20.10	-12.4	541	-2.28%
2023/06/12	6.5	20.16	0	0.00	20.20	6.5	540	1.21%
2023/06/09	3.5	20.20	1	20.20	20.20	2.5	547	0.46%
2023/06/08	5.4	20.30	4	20.26	20.25	1.4	554	0.25%
2023/06/07	5.2	20.30	0	0.00	20.30	5.2	571	0.91%
2023/06/06	3.4	20.32	10.2	20.30	20.25	-6.8	627	-1.08%
2023/06/05	3.4	20.30	20.1	20.37	20.35	-16.7	641	-2.60%
2023/06/02	2.3	20.21	0	0.00	20.30	2.3	649	0.36%
2023/06/01	4.2	20.25	4	20.25	20.25	0.2	758	0.03%
2023/05/31	3.5	20.04	1	20.10	20.10	2.5	774	0.33%
2023/05/30	3.6	20.11	1.4	20.04	19.95	2.3	764	0.30%
2023/05/29	37.3	20.09	27.1	20.07	20.15	10.3	765	1.34%
2023/05/26	0.7	20.07	1	20.00	20.00	-0.3	746	-0.04%
2023/05/25	0.3	20.23	12	20.10	20.10	-11.7	750	-1.56%
2023/05/24	0.9	20.10	1	20.15	20.05	-0.1	752	-0.02%
2023/05/23	2.6	20.03	0	0.00	20.15	2.6	753	0.34%
2023/05/22	7.9	20.01	1.3	20.07	20.00	6.7	756	0.88%
2023/05/19	0.6	20.04	1	20.00	20.00	-0.4	756	-0.05%
2023/05/18	1.6	20.04	5	20.01	20.00	-3.4	758	-0.45%
2023/05/17	4.6	19.91	3	19.93	19.90	1.6	756	0.22%
2023/05/16	5.9	19.81	4	19.86	19.80	1.9	754	0.26%
2023/05/15	12.7	19.65	11.3	19.61	19.80	1.4	760	0.18%
2023/05/12	4.4	19.79	7	19.80	19.80	-2.6	759	-0.34%
2023/05/11	23.1	19.93	1	20.05	19.90	22.1	759	2.91%
2023/05/10	0.3	20.22	0	0.00	20.20	0.3	750	0.04%
2023/05/09	0.4	20.22	0.1	20.30	20.15	0.4	750	0.05%
2023/05/08	0.2	20.52	0	0.00	20.40	0.2	742	0.03%
2023/05/05	3.4	20.65	0.1	20.60	20.60	3.3	744	0.45%
2023/05/04	1.1	20.30	2.2	20.45	20.65	-1.2	753	-0.15%
2023/05/03	1.5	20.31	1.4	20.33	20.30	0	748	0.00%
2023/05/02	2.6	20.25	2	20.28	20.25	0.6	748	0.08%
2023/04/28	13.1	20.30	2	20.38	20.30	11.1	751	1.48%
2023/04/27	5.4	20.23	0.1	20.55	20.15	5.4	749	0.72%
2023/04/26	1.5	20.04	1.1	20.10	20.25	0.5	748	0.06%
2023/04/25	5.9	20.15	5.1	20.17	20.15	0.8	746	0.10%
2023/04/24	0.9	20.64	2	20.50	20.40	-1.1	743	-0.15%
2023/04/21	7	20.21	8	20.41	20.50	-1	742	-0.13%
2023/04/20	5.2	20.56	7	20.51	20.50	-1.8	731	-0.24%
2023/04/19	0.1	20.83	5	20.81	20.85	-4.9	728	-0.67%
2023/04/18	2.2	20.65	4	20.64	20.75	-1.8	721	-0.25%
2023/04/17	9.4	20.37	25.1	20.45	20.55	-15.7	712	-2.20%
2023/04/14	9.1	20.58	2	20.70	20.55	7.1	705	1.01%
2023/04/13	5.7	20.59	8	20.67	20.50	-2.3	702	-0.33%
2023/04/12	5	20.61	20	20.61	20.65	-15	695	-2.16%
2023/04/11	23.3	20.26	15.5	20.26	20.40	7.8	684	1.14%
2023/04/10	8.4	20.12	0	0.00	20.20	8.4	678	1.25%
2023/04/07	5.7	20.10	2	20.13	20.10	3.7	685	0.54%
2023/04/06	9.4	20.07	1	20.13	20.15	8.4	689	1.22%
2023/03/31	0.1	20.20	1	20.20	20.20	-1	686	-0.14%
2023/03/30	0.1	20.19	0	0.00	20.15	0.1	683	0.01%
2023/03/29	0.3	20.15	6	20.19	20.15	-5.7	678	-0.85%
2023/03/28	3.6	20.26	1	20.15	20.10	2.6	681	0.38%
2023/03/27	0.7	20.46	5.3	20.50	20.45	-4.6	676	-0.69%
2023/03/24	1.3	20.58	5	20.50	20.45	-3.7	679	-0.55%
2023/03/23	5.1	20.60	8	20.45	20.65	-2.9	678	-0.43%
2023/03/22	0.1	20.47	4	20.44	20.40	-3.9	676	-0.58%
2023/03/21	3.4	20.26	5	20.33	20.30	-1.6	674	-0.24%
2023/03/20	1.6	20.14	2	20.15	20.10	-0.4	682	-0.06%
2023/03/17	0.2	20.16	0	0.00	20.25	0.2	701	0.03%
2023/03/16	15.2	20.13	4	20.15	20.15	11.2	723	1.54%
2023/03/15	35.2	20.83	8	20.82	20.75	27.2	707	3.84%
2023/03/14	3.4	20.78	26	20.84	20.75	-22.6	706	-3.19%
2023/03/13	8.1	21.09	21	21.04	21.10	-12.9	705	-1.83%
2023/03/10	7.1	21.57	11	21.59	21.65	-3.9	707	-0.55%
2023/03/09	35.2	22.23	29.2	22.11	22.05	6	700	0.86%
2023/03/08	8	21.76	11	21.58	21.95	-3	660	-0.45%
2023/03/07	19.2	21.83	11.3	21.84	21.85	7.9	644	1.23%
2023/03/06	80.4	22.06	64	22.07	22.15	16.4	627	2.61%
2023/03/03	12.3	21.05	6	20.91	21.20	6.3	515	1.21%
2023/03/02	0.5	20.68	2.6	20.65	20.65	-2.1	494	-0.42%
2023/03/01	2.4	20.60	2	20.60	20.60	0.4	497	0.08%
2023/02/24	5.2	20.72	2	20.73	20.75	3.2	497	0.63%
2023/02/23	1.4	20.78	6	20.81	20.95	-4.6	497	-0.93%
2023/02/22	3.7	20.60	2	20.63	20.65	1.7	529	0.33%
2023/02/21	3.2	20.87	11	20.87	20.85	-7.8	546	-1.44%
2023/02/20	3.5	20.86	8	20.86	20.90	-4.5	550	-0.82%
2023/02/17	0.2	20.50	3	20.43	20.55	-2.8	559	-0.51%
2023/02/16	1.3	20.49	2	20.50	20.55	-0.7	589	-0.12%
2023/02/15	6.3	20.54	2	20.48	20.40	4.3	596	0.72%
2023/02/14	1.2	20.51	1	20.45	20.40	0.2	600	0.04%
2023/02/13	2.6	20.20	1	20.20	20.35	1.6	606	0.27%
2023/02/10	3.9	20.56	5	20.52	20.60	-1.1	608	-0.19%
2023/02/09	5.5	20.80	10.2	20.71	20.70	-4.7	612	-0.77%
2023/02/08	0.1	21.00	0.3	20.95	20.95	-0.1	614	-0.02%
2023/02/07	1.1	20.90	0	0.00	20.85	1.1	615	0.17%
2023/02/06	2.2	20.87	2	20.85	20.90	0.2	619	0.04%
2023/02/03	3.3	21.05	17	21.02	21.10	-13.7	625	-2.19%
2023/02/02	5.1	21.14	1.1	21.21	21.20	4	622	0.64%
2023/02/01	0	20.85	9	20.86	20.95	-9	616	-1.46%
2023/01/31	7.2	20.69	2.1	20.73	20.80	5.1	621	0.83%
2023/01/30	1.2	20.33	6	20.37	20.60	-4.8	627	-0.77%
2023/01/17	3	20.28	3	20.37	20.30	0	627	0.00%
2023/01/16	2	20.30	2.3	20.37	20.30	-0.3	630	-0.05%
2023/01/13	0.2	20.35	0.9	20.40	20.35	-0.7	633	-0.12%
2023/01/12	3.4	20.38	0.6	20.52	20.30	2.7	638	0.43%
2023/01/11	2	20.55	3.8	20.55	20.55	-1.7	640	-0.27%
2023/01/10	2	20.65	5	20.73	20.65	-3	644	-0.46%
2023/01/09	1	20.55	5	20.73	20.65	-4	650	-0.61%
2023/01/06	3.1	20.37	1.1	20.32	20.50	2	659	0.30%
2023/01/05	2.1	20.50	1.1	20.50	20.35	1.1	674	0.16%
2023/01/04	6	20.48	2.5	20.56	20.45	3.5	682	0.51%
2023/01/03	2.2	20.01	2	20.15	20.30	0.2	688	0.02%
2022/12/30	2.2	20.31	0	0.00	20.30	2.2	691	0.32%
2022/12/29	0.1	20.44	1	20.40	20.30	-0.9	694	-0.13%
2022/12/28	3.2	20.49	1	20.55	20.50	2.2	703	0.32%
2022/12/27	10.2	21.08	2	21.13	20.85	8.2	709	1.16%
2022/12/26	9	21.32	7	21.26	21.35	2	706	0.28%
2022/12/23	1	20.50	0	0.00	20.70	1	708	0.14%
2022/12/22	1	20.70	3	20.78	20.70	-2	725	-0.28%
2022/12/20	16.5	20.80	9	20.98	20.65	7.5	761	0.99%
2022/12/19	7	21.15	0	0.00	21.15	7	783	0.90%
2022/12/16	1.2	21.26	1	21.25	21.25	0.2	791	0.02%
2022/12/15	0	0.00	5	21.65	21.70	-5	795	-0.63%
2022/12/14	3	21.52	20	21.47	21.60	-17	806	-2.10%
2022/12/13	9	21.18	3	21.20	21.15	6	808	0.75%
2022/12/12	3.4	21.31	12	21.29	21.25	-8.6	820	-1.05%
2022/12/09	39.2	21.99	20	21.87	21.80	19.2	817	2.34%
2022/12/08	12	22.47	14	22.49	22.45	-2	805	-0.25%
2022/12/07	6.1	21.72	17.1	21.92	21.70	-11	787	-1.40%
2022/12/06	0.3	22.15	8.1	22.34	22.00	-7.8	788	-0.99%
2022/12/05	21	22.40	35.1	22.55	22.35	-14	794	-1.77%
2022/12/02	9.6	22.46	7	22.52	22.55	2.6	798	0.32%
2022/12/01	3.1	22.25	17	22.34	22.35	-13.9	799	-1.74%
2022/11/30	16.1	22.16	9	22.19	22.20	7.1	820	0.86%
2022/11/29	2.3	21.80	2	21.80	21.75	0.3	822	0.03%
2022/11/28	1.1	21.65	2	21.63	21.60	-0.9	867	-0.10%
2022/11/25	4.2	21.62	7	21.60	21.50	-2.9	895	-0.32%
2022/11/24	3.2	21.75	3	21.77	21.75	0.2	909	0.02%
2022/11/23	13	21.65	11	21.65	21.70	2	953	0.21%
2022/11/22	1.1	21.30	5	21.25	21.30	-3.9	992	-0.40%
2022/11/21	6.1	21.73	2.1	21.46	21.50	4	1,013	0.39%
2022/11/18	42.2	22.45	31	22.11	21.90	11.2	1,025	1.09%
2022/11/17	27.1	22.12	51.5	22.08	22.25	-24.4	1,011	-2.42%
2022/11/16	10	21.66	6	21.79	21.50	4	1,057	0.38%
2022/11/15	11.1	21.82	5	21.97	21.80	6	1,085	0.56%
2022/11/14	10	21.87	22	21.94	21.95	-12	1,107	-1.08%
2022/11/11	8	21.30	11	21.17	21.10	-3	1,097	-0.27%
2022/11/10	0.1	21.16	10	21.10	21.05	-9.9	1,131	-0.88%
2022/11/09	4	21.03	4	21.05	21.00	0	1,235	0.00%
2022/11/08	3.1	21.04	9	21.09	20.85	-5.9	1,291	-0.46%
2022/11/07	3.1	20.75	0	0.00	20.70	3.1	1,450	0.21%
2022/11/04	6	20.82	5.1	20.64	20.90	0.9	1,516	0.06%
2022/11/03	0	0.00	7	20.40	20.50	-7	1,548	-0.45%
2022/11/02	2.1	20.45	3	20.47	20.45	-0.9	1,595	-0.06%
2022/11/01	2	20.28	5	20.34	20.35	-3	1,640	-0.18%
2022/10/31	0	0.00	2	19.90	20.10	-2	1,690	-0.12%
2022/10/28	8.3	20.15	3.1	19.97	19.80	5.2	1,769	0.29%
2022/10/27	6	20.27	23.6	20.18	20.40	-17.5	1,799	-0.97%
2022/10/26	3.1	19.67	3.2	19.74	19.80	-0.1	1,840	-0.01%
2022/10/25	5.2	19.71	5	19.80	19.85	0.2	1,875	0.01%
2022/10/24	12.1	20.08	3	20.20	19.90	9.1	1,949	0.47%
2022/10/21	2.2	20.00	0.5	20.05	19.90	1.7	2,082	0.08%
2022/10/20	5.5	20.06	5	20.18	20.30	0.5	2,114	0.02%
2022/10/19	7	20.66	3	20.80	20.45	4	2,162	0.19%
2022/10/18	6	20.60	2	20.70	20.60	4	2,245	0.18%
2022/10/17	4	20.24	13	20.40	20.60	-9	2,623	-0.34%
2022/10/14	1.1	19.82	8.1	20.15	20.40	-7.1	2,914	-0.24%
2022/10/13	14.4	19.89	7	19.54	19.35	7.4	2,979	0.25%
2022/10/12	2.1	20.19	21	20.53	20.50	-18.9	3,007	-0.63%
2022/10/11	12.5	20.08	4	20.16	20.00	8.5	3,093	0.28%
2022/10/07	7	20.95	11.2	21.04	21.05	-4.1	3,236	-0.13%
2022/10/06	3	20.88	4	20.90	21.00	-1	3,267	-0.03%
2022/10/05	7	20.99	19.1	20.97	21.00	-12.1	3,299	-0.37%
2022/10/04	13.2	20.53	5	20.59	20.65	8.2	3,320	0.25%
2022/10/03	5.2	20.23	6	20.34	20.25	-0.8	3,355	-0.02%
2022/09/30	6	20.25	16	20.03	20.45	-10	3,367	-0.30%
2022/09/29	2.3	20.46	28	20.37	20.40	-25.7	3,369	-0.76%
2022/09/28	28.9	20.34	38.1	19.90	19.45	-9.1	3,360	-0.27%
2022/09/27	17.2	20.67	10.3	20.78	21.00	6.9	3,354	0.21%
2022/09/26	24.2	20.93	10	20.93	20.65	14.2	3,359	0.42%
2022/09/23	7.2	21.78	3.1	21.82	21.60	4.1	3,375	0.12%
2022/09/22	12.4	21.55	16.1	21.83	21.90	-3.7	3,383	-0.11%
2022/09/21	13.5	21.79	11	21.89	21.85	2.5	3,384	0.07%
2022/09/20	7.2	22.06	12	22.08	22.10	-4.8	3,379	-0.14%
2022/09/19	9.4	22.01	19	22.02	22.00	-9.6	3,380	-0.29%
2022/09/16	6.6	22.32	3	22.28	22.25	3.6	3,382	0.11%
2022/09/15	11.7	22.75	5	22.93	22.60	6.6	3,387	0.20%
2022/09/14	4.3	22.59	0	22.85	22.65	4.3	3,387	0.13%
2022/09/13	4.1	22.89	20.1	22.95	22.90	-16	3,394	-0.47%
2022/09/12	30	22.97	3	22.97	22.90	27	3,411	0.79%
2022/09/08	9.4	22.50	7	22.58	22.60	2.4	3,413	0.07%
2022/09/07	42.2	22.16	12	22.20	22.10	30.2	3,412	0.89%
2022/09/06	19.4	22.69	8.1	22.36	22.35	11.3	3,408	0.33%
2022/09/05	10.1	23.07	50	23.09	22.90	-39.9	3,396	-1.18%
2022/09/02	27.4	23.30	14	23.29	23.15	13.4	3,424	0.39%
2022/09/01	23.2	23.14	32	23.23	23.55	-8.8	3,411	-0.26%
2022/08/31	28.3	23.50	10	23.57	23.45	18.3	3,481	0.53%
2022/08/30	30.1	23.73	28.1	23.54	23.70	2.1	3,473	0.06%
2022/08/29	40	23.11	4	23.10	23.00	36	3,433	1.05%
2022/08/26	23	24.23	6	24.26	24.15	17	3,408	0.50%
2022/08/25	9.1	24.28	24	24.27	24.25	-14.9	3,398	-0.44%
2022/08/24	21.3	24.33	8.1	24.38	24.30	13.2	3,389	0.39%
2022/08/23	84.8	25.17	85	24.90	24.65	-0.2	3,386	-0.01%
2022/08/22	18	25.11	18.1	25.17	25.15	0	3,335	0.00%
2022/08/19	29.4	24.97	27.3	25.06	25.10	2.1	3,307	0.06%
2022/08/18	7.5	24.79	6	24.91	24.85	1.5	3,279	0.05%
2022/08/17	40	24.97	33	24.95	24.80	7	3,262	0.21%
2022/08/16	27.5	24.78	62.7	24.85	25.00	-35.2	3,236	-1.09%
2022/08/15	15.2	24.36	69	24.44	24.30	-53.8	3,140	-1.71%
2022/08/12	163.9	24.18	38.5	24.23	24.00	125.4	3,086	4.06%	大買/鉅額交易
2022/08/11	31	25.35	28.5	25.47	25.30	2.6	2,928	0.09%
2022/08/10	15.8	25.22	24.1	25.21	25.10	-8.3	2,873	-0.29%
2022/08/09	21.7	25.08	18	25.11	25.20	3.7	2,851	0.13%
2022/08/08	26	24.78	82.1	24.93	25.15	-56.1	2,821	-1.99%
2022/08/05	58.4	24.51	36	24.51	24.75	22.4	2,786	0.80%
2022/08/04	19.4	23.26	56.5	23.20	23.45	-37.1	2,747	-1.35%
2022/08/03	41.8	24.18	30	24.11	23.95	11.8	2,686	0.44%
2022/08/02	33.1	24.36	42.5	24.36	24.30	-9.4	2,686	-0.35%
2022/08/01	20	24.92	22.1	24.94	24.90	-2	2,687	-0.08%
2022/07/29	55.7	25.16	70	25.01	24.95	-14.3	2,714	-0.53%
2022/07/28	60.5	25.60	133.1	25.68	25.50	-72.5	2,682	-2.70%	大賣/
2022/07/27	17.1	24.39	23	24.49	24.75	-5.9	2,560	-0.23%
2022/07/26	43.4	24.61	51.2	24.44	24.10	-7.7	2,538	-0.30%
2022/07/25	65.5	24.71	50	24.67	24.70	15.5	2,500	0.62%
2022/07/22	609	25.88	447.9	25.79	25.20	161.1	2,426	6.64%	大買/大賣/鉅額交易
2022/07/21	180.3	25.28	199.8	25.37	26.15	-19.5	2,074	-0.94%	大買/大賣/
2022/07/20	68.2	24.30	78.1	24.39	23.80	-9.9	1,799	-0.55%
2022/07/19	33.3	24.33	65.1	24.40	24.20	-31.8	1,758	-1.81%
2022/07/18	88	24.52	37.5	24.40	24.30	50.5	1,738	2.90%
2022/07/15	77.3	24.56	75.3	24.53	25.00	2	1,655	0.12%
2022/07/14	24	23.88	35.9	23.96	24.20	-11.9	1,514	-0.79%
2022/07/13	39	24.01	105.2	23.88	23.35	-66.2	1,491	-4.44%	大賣/
2022/07/12	23.5	23.65	31.1	23.56	23.50	-7.7	1,476	-0.52%
2022/07/11	66.5	23.60	26.1	23.57	23.55	40.4	1,480	2.73%
2022/07/08	25.3	22.53	14.1	22.73	22.65	11.2	1,453	0.77%
2022/07/07	6.3	21.85	3	21.67	21.90	3.3	1,452	0.23%
2022/07/06	6.8	21.33	14	21.45	21.15	-7.2	1,464	-0.49%
2022/07/05	6	21.33	5.1	21.60	21.80	1	1,494	0.06%
2022/07/04	9.4	20.80	1.8	20.96	20.75	7.7	1,489	0.52%
2022/07/01	15.7	21.38	88.1	21.34	20.70	-72.3	1,526	-4.74%
2022/06/30	5.4	22.50	39	22.38	22.30	-33.6	1,514	-2.22%
2022/06/29	6	23.23	36.1	23.17	23.20	-30.1	1,512	-1.99%
2022/06/28	11	23.69	12.2	23.72	23.60	-1.2	1,518	-0.08%
2022/06/27	12	23.56	9.3	23.59	23.60	2.7	1,547	0.17%
2022/06/24	16	23.06	22.2	23.20	23.15	-6.2	1,559	-0.40%
2022/06/23	7	22.78	21.4	22.79	22.80	-14.4	1,576	-0.91%
2022/06/22	4.2	22.43	10	22.51	22.40	-5.8	1,609	-0.36%
2022/06/21	1.1	22.34	7.7	22.85	23.05	-6.6	1,629	-0.40%
2022/06/20	14.1	22.31	11	22.58	22.00	3.1	1,698	0.18%
2022/06/17	9	22.92	23	22.88	22.90	-14	1,700	-0.82%
2022/06/16	5.1	23.18	2.1	23.60	23.10	3	1,722	0.17%
2022/06/15	16.3	23.46	1.8	23.40	23.45	14.5	1,747	0.83%
2022/06/14	20.1	23.24	13	23.41	23.50	7.1	1,785	0.40%
2022/06/13	51.4	23.83	22.7	23.63	23.30	28.7	1,798	1.60%
2022/06/10	22.2	24.58	42	24.56	24.90	-19.8	1,780	-1.11%
2022/06/09	105.3	24.63	62.1	24.62	24.70	43.2	1,789	2.41%	大買/
2022/06/08	7.8	23.83	15	23.83	23.60	-7.2	1,718	-0.42%
2022/06/07	6	23.77	1	23.90	23.90	5	1,769	0.28%
2022/06/06	11.2	23.74	6	23.72	23.80	5.2	1,817	0.29%
2022/06/02	3.1	23.94	13.1	24.04	24.10	-10	1,886	-0.53%
2022/06/01	2	23.68	3	23.85	23.75	-1	2,002	-0.05%
2022/05/31	9	23.69	8.8	23.69	23.80	0.2	2,035	0.01%
2022/05/30	6.1	23.13	11.1	23.22	23.35	-5	2,103	-0.24%
2022/05/27	11.1	22.84	8.6	22.90	22.75	2.6	2,147	0.12%
2022/05/26	5.3	22.84	1	22.71	22.70	4.3	2,198	0.19%
2022/05/25	3.2	22.98	8.1	23.05	23.05	-4.9	2,285	-0.21%
2022/05/24	11.5	23.33	5.5	23.56	23.00	5.9	2,415	0.25%
2022/05/23	4.1	23.38	6.2	23.46	23.35	-2.2	2,636	-0.08%
2022/05/20	1	23.20	1.1	23.25	23.05	-0.1	2,713	-0.01%
2022/05/19	6.1	22.96	6	22.86	23.00	0.1	2,955	0.00%
2022/05/18	10	23.47	8.8	23.47	23.40	1.2	3,001	0.04%
2022/05/17	4	23.49	15.2	23.41	23.45	-11.2	3,041	-0.37%
2022/05/16	7.2	23.28	4.3	23.01	22.95	3	3,066	0.10%
2022/05/13	9.1	23.26	7	23.04	23.00	2.1	3,096	0.07%
2022/05/12	7.3	23.28	5	23.08	22.60	2.3	3,142	0.07%
2022/05/11	7	23.26	11.3	23.30	23.25	-4.2	3,253	-0.13%
2022/05/10	13	22.71	48.5	23.01	23.25	-35.5	3,381	-1.05%
2022/05/09	26.3	22.27	18	22.31	22.35	8.3	3,429	0.24%
2022/05/06	67.7	23.29	35	23.15	23.00	32.7	3,448	0.95%
2022/05/05	15	24.44	19.8	24.61	24.85	-4.8	3,454	-0.14%
2022/05/04	5.1	23.60	18.5	23.70	23.85	-13.4	3,505	-0.38%
2022/05/03	0.2	23.07	7.1	23.04	23.20	-7	3,666	-0.19%
2022/04/29	7.3	23.37	16.5	23.48	23.20	-9.2	3,897	-0.23%
2022/04/28	2	23.37	2.7	23.28	23.35	-0.7	4,168	-0.02%
2022/04/27	14.6	22.92	5	23.17	23.25	9.6	4,596	0.21%
2022/04/26	18.4	23.71	33.1	23.82	23.60	-14.7	4,924	-0.30%
2022/04/25	38	22.97	42.8	23.15	23.25	-4.8	5,380	-0.09%
2022/04/22	31.9	24.14	60.9	24.11	24.00	-29	5,485	-0.53%
2022/04/21	6.1	24.87	18	24.83	24.45	-11.9	5,651	-0.21%
2022/04/20	3.2	24.78	42.1	24.77	24.70	-38.9	5,760	-0.67%
2022/04/19	0	24.76	6.2	24.77	24.75	-6.2	5,874	-0.11%
2022/04/18	9.1	24.40	9.3	24.57	24.45	-0.2	6,108	0.00%
2022/04/15	35.9	24.52	33.3	24.54	24.60	2.6	6,326	0.04%
2022/04/14	12.7	25.30	7	25.16	25.10	5.7	6,816	0.08%
2022/04/13	11	25.18	13.8	25.21	25.25	-2.8	7,956	-0.03%
2022/04/12	8	24.87	12.1	25.07	24.95	-4	8,717	-0.05%
2022/04/11	19.7	25.13	24.3	25.05	25.05	-4.6	8,938	-0.05%
2022/04/08	10.2	25.47	11.1	25.31	25.30	-0.9	9,247	-0.01%
2022/04/07	25.9	25.43	12.3	25.43	25.15	13.6	9,898	0.14%
2022/04/06	46.4	25.74	6.3	25.73	25.70	40.1	11,677	0.34%
2022/04/01	15.2	26.07	10.1	26.08	26.25	5.1	13,143	0.04%
2022/03/31	13	26.13	41	26.14	26.05	-28	14,861	-0.19%
2022/03/30	45.5	26.57	16.3	26.78	26.40	29.2	16,817	0.17%
2022/03/29	7.5	26.46	14.3	26.36	26.30	-6.8	17,852	-0.04%
2022/03/28	16.7	25.95	11.3	26.04	26.20	5.4	18,173	0.03%
2022/03/25	28.3	26.63	27.1	26.64	26.40	1.2	18,209	0.01%
2022/03/24	12.4	26.88	48.3	26.94	26.85	-35.9	18,230	-0.20%
2022/03/23	79.4	26.90	66.5	27.02	26.85	12.9	18,301	0.07%
2022/03/22	13.3	26.99	15.4	27.08	27.25	-2.1	18,488	-0.01%
2022/03/21	39	27.42	45	27.29	27.20	-6	18,508	-0.03%
2022/03/18	44	27.55	23	27.55	27.50	21	18,566	0.11%
2022/03/17	28.2	27.55	26.2	27.66	27.50	2	18,609	0.01%
2022/03/16	18.3	27.04	31	27.08	26.90	-12.7	18,711	-0.07%
2022/03/15	12.3	26.74	16	26.74	26.65	-3.7	19,164	-0.02%
2022/03/14	37.2	27.21	39.3	27.25	27.35	-2.1	19,299	-0.01%
2022/03/11	14.3	26.93	20.3	26.85	27.15	-6	19,413	-0.03%
2022/03/10	22.3	26.84	80.7	27.03	27.05	-58.3	19,502	-0.30%
2022/03/09	37.1	25.87	80.7	25.67	26.15	-43.6	19,709	-0.22%
2022/03/08	80.4	25.42	215.5	25.32	24.85	-135.1	19,921	-0.68%	大賣/鉅額交易
2022/03/07	116	26.25	120.3	26.13	25.90	-4.3	20,108	-0.02%	大買/大賣/
2022/03/04	27.6	28.08	42.2	28.10	27.95	-14.7	20,446	-0.07%
2022/03/03	101.1	28.48	91	28.69	28.20	10.1	20,882	0.05%	大買/
2022/03/02	50.5	28.08	47.3	28.32	28.60	3.2	21,910	0.01%
2022/03/01	29.1	28.17	45.5	28.30	28.40	-16.3	22,551	-0.07%
2022/02/25	86.3	28.02	39.1	27.89	27.75	47.2	22,754	0.21%
2022/02/24	148.9	28.19	85.4	28.14	28.00	63.5	23,383	0.27%	大買/
2022/02/23	151.6	28.96	234.4	28.92	29.05	-82.7	23,454	-0.35%	大買/大賣/
2022/02/22	133.9	27.99	75.6	27.80	27.75	58.2	23,708	0.25%	大買/
2022/02/21	290.5	29.04	385.8	28.97	28.85	-95.3	23,877	-0.40%	大買/大賣/
2022/02/18	43.4	27.60	51.4	27.60	27.85	-8	23,684	-0.03%
2022/02/17	65.1	27.65	51.5	27.63	27.45	13.6	23,653	0.06%
2022/02/16	46.4	28.14	63.3	28.11	28.00	-16.9	23,640	-0.07%
2022/02/15	42.5	27.87	55.4	27.93	27.70	-12.9	23,638	-0.05%
2022/02/14	78.2	27.61	74	27.60	27.45	4.2	23,641	0.02%
2022/02/11	170.4	28.30	142.6	28.33	28.05	27.8	23,716	0.12%	大買/大賣/
2022/02/10	361.2	29.54	213	29.37	29.40	148.2	23,615	0.63%	大買/大賣/鉅額交易
2022/02/09	53.7	29.14	44.4	29.28	29.50	9.2	23,542	0.04%
2022/02/08	48	28.75	58.3	28.73	29.05	-10.3	23,560	-0.04%
2022/02/07	51.3	28.12	69.8	28.20	28.25	-18.5	23,652	-0.08%
2022/01/26	171.5	27.48	225.3	27.53	27.35	-53.9	23,800	-0.23%	大買/大賣/
2022/01/25	249.1	27.85	227	27.85	27.40	22.1	24,247	0.09%	大買/大賣/
2022/01/24	358.5	27.71	384.7	27.68	28.00	-26.1	24,219	-0.11%	大買/大賣/
2022/01/21	406.2	29.53	429	29.36	28.60	-22.8	24,012	-0.09%	大買/大賣/
2022/01/20	750.1	30.83	548.5	30.80	30.45	201.7	23,751	0.85%	大買/大賣/鉅額交易
2022/01/19	655.4	30.37	564.7	30.45	31.15	90.6	23,346	0.39%	大買/大賣/
2022/01/18	725.4	30.61	692.5	30.61	30.35	32.9	23,034	0.14%	大買/大賣/
2022/01/17	114.1	28.85	252.3	29.04	29.10	-138.2	22,593	-0.61%	大買/大賣/鉅額交易
2022/01/14	213.6	28.36	135.2	28.30	28.10	78.4	22,523	0.35%	大買/大賣/
2022/01/13	122.4	29.44	268.3	29.44	29.70	-145.8	22,398	-0.65%	大買/大賣/鉅額交易
2022/01/12	246.4	29.23	281.7	29.32	29.25	-35.3	22,340	-0.16%	大買/大賣/
2022/01/11	427.2	29.39	340.3	29.23	29.20	86.9	22,271	0.39%	大買/大賣/
2022/01/10	469.5	29.67	512.9	29.68	30.25	-43.3	22,129	-0.20%	大買/大賣/
2022/01/07	1,061.5	30.39	860.8	30.24	29.70	200.7	21,908	0.92%	大買/大賣/鉅額交易
2022/01/06	2,076.3	31.20	2,425.9	31.17	31.15	-349.7	21,394	-1.63%	大買/大賣/鉅額交易
2022/01/05	1,155.1	31.46	946.6	31.18	29.75	208.5	20,270	1.03%	大買/大賣/鉅額交易
2022/01/04	282.1	30.59	312.7	30.56	30.90	-30.5	19,501	-0.16%	大買/大賣/
2022/01/03	557.5	30.81	572.1	30.77	30.35	-14.6	19,271	-0.08%	大買/大賣/
2021/12/30	1,114.9	31.51	1,026.2	31.19	30.65	88.7	18,933	0.47%	大買/大賣/
2021/12/29	3,258.8	32.65	2,648.9	32.66	32.95	609.8	18,271	3.34%	大買/大賣/鉅額交易
2021/12/28	1,782.1	31.79	2,327.8	32.09	33.05	-545.8	16,449	-3.32%	大買/大賣/鉅額交易
2021/12/27	2,948	30.87	2,533.3	30.44	30.05	414.7	14,970	2.77%	大買/大賣/鉅額交易
2021/12/24	2,950.9	29.18	2,787.3	29.39	30.45	163.6	13,253	1.23%	大買/大賣/鉅額交易
2021/12/23	903.6	26.86	872.8	27.10	27.70	30.8	11,310	0.27%	大買/大賣/
2021/12/22	141	24.60	279.6	24.71	25.20	-138.6	10,252	-1.35%	大買/大賣/鉅額交易
2021/12/21	23	23.56	34.2	23.77	23.70	-11.1	9,938	-0.11%
2021/12/20	56.3	23.62	23	23.77	23.60	33.2	9,870	0.34%
2021/12/17	42.2	23.95	24.2	24.09	24.10	18	9,818	0.18%
2021/12/16	174.1	24.43	178.1	24.36	24.10	-3.9	9,722	-0.04%	大買/大賣/
2021/12/15	29	23.23	52.1	23.41	23.45	-23.1	9,475	-0.24%
2021/12/14	96.2	23.25	93.3	23.18	23.20	2.9	9,474	0.03%
2021/12/13	27.1	23.53	60.4	23.76	23.80	-33.3	9,397	-0.35%
2021/12/10	103.1	23.79	88.3	23.85	23.60	14.8	9,333	0.16%	大買/
2021/12/09	328.2	24.96	322.6	24.79	24.30	5.7	9,187	0.06%	大買/大賣/
2021/12/08	94	23.86	160	24.02	23.90	-66	8,713	-0.76%	大賣/
2021/12/07	96.2	23.89	75.2	23.91	23.65	21.1	8,551	0.25%
2021/12/06	73.1	23.74	83.1	23.62	23.90	-10	8,405	-0.12%
2021/12/03	200	23.61	245.2	23.66	23.85	-45.2	8,297	-0.54%	大買/大賣/
2021/12/02	308.2	23.59	253	23.44	23.05	55.2	8,035	0.69%	大買/大賣/
2021/12/01	296.1	24.40	278.1	24.46	24.30	18	7,777	0.23%	大買/大賣/
2021/11/30	547.5	24.60	486.5	24.63	24.20	61	7,524	0.81%	大買/大賣/
2021/11/29	455.7	23.60	422	23.65	23.50	33.7	7,061	0.48%	大買/大賣/
2021/11/26	1,427.5	23.75	1,287.4	23.64	24.50	140.1	6,588	2.13%	大買/大賣/鉅額交易
2021/11/25	282.1	22.70	509.5	22.85	23.10	-227.4	5,470	-4.16%	大買/大賣/鉅額交易
2021/11/24	367.7	21.53	206.2	21.36	21.00	161.5	4,771	3.38%	大買/大賣/鉅額交易
2021/11/23	313.7	22.13	237	22.41	21.95	76.7	4,510	1.70%	大買/大賣/
2021/11/22	140.4	21.24	137	20.95	20.80	3.4	3,786	0.09%	大買/大賣/
2021/11/19	679.3	21.89	513.2	21.83	21.90	166.1	3,581	4.64%	大買/大賣/鉅額交易
2021/11/18	104.1	20.85	185.3	21.56	21.80	-81.2	3,089	-2.63%	大買/大賣/
2021/11/17	31.4	19.79	19.2	19.68	19.85	12.2	2,834	0.43%
2021/11/16	4	19.25	11.8	19.25	19.15	-7.8	2,776	-0.28%
2021/11/15	8	19.20	61	19.37	19.40	-53	2,754	-1.92%
2021/11/12	11.4	19.68	10	19.65	19.55	1.4	2,717	0.05%
2021/11/11	10.2	19.61	52	19.67	19.85	-41.8	2,690	-1.55%
2021/11/10	52	19.82	64.4	19.99	19.65	-12.4	2,674	-0.46%
2021/11/09	3.3	18.84	2.3	18.84	18.90	1.1	2,553	0.04%
2021/11/08	34	18.96	26	18.80	18.70	8	2,526	0.32%
2021/11/05	49.3	18.92	67	19.03	19.10	-17.7	2,463	-0.72%
2021/11/04	97.8	19.77	77.4	19.40	19.20	20.4	2,363	0.86%
2021/11/03	197.6	20.52	155.5	20.61	20.80	42.1	2,206	1.91%	大買/大賣/
2021/11/02	422.9	21.40	275.4	20.88	20.45	147.5	1,984	7.43%	大買/大賣/鉅額交易
2021/11/01	201	20.81	49	20.87	20.90	152	1,448	10.49%	大買/鉅額交易
2021/10/29	11	19.51	10.1	19.42	19.55	0.9	1,301	0.07%
2021/10/28	9	19.21	16.1	19.21	19.15	-7.1	1,271	-0.56%
2021/10/27	3	19.13	16	19.16	19.25	-13	1,255	-1.04%
2021/10/26	53.3	19.25	33.4	19.34	19.15	19.9	1,222	1.63%
2021/10/25	24	19.09	31.5	19.07	19.00	-7.5	1,174	-0.64%
2021/10/22	49.1	18.86	58.4	18.86	18.75	-9.2	1,138	-0.81%
2021/10/21	85.4	18.67	40.3	18.72	18.80	45.1	1,069	4.21%
2021/10/20	24	18.00	33.2	18.09	18.35	-9.2	1,012	-0.90%
2021/10/19	24.4	17.43	29.4	17.51	17.85	-5	958	-0.52%
2021/10/18	56.2	17.34	41.1	17.25	17.45	15.1	902	1.67%
2021/10/15	4	16.25	40	16.18	16.15	-36	804	-4.47%
2021/10/14	0	0.00	1	16.10	16.10	-1	788	-0.13%
2021/10/13	26.2	16.30	5	16.20	16.25	21.2	777	2.72%
2021/10/12	3.1	15.73	7	15.81	15.85	-3.9	748	-0.52%
2021/10/08	1.1	16.03	1	16.05	15.90	0.1	743	0.01%
2021/10/07	0.1	15.80	6	15.90	15.80	-6	735	-0.81%
2021/10/06	3.1	15.55	1.1	15.45	15.45	2	767	0.26%
2021/10/05	1.1	15.36	1.1	15.43	15.50	0	766	0.00%
2021/10/04	3.1	15.49	19	15.55	15.15	-15.9	762	-2.08%
2021/10/01	20.1	15.91	4	15.78	15.80	16.1	745	2.16%
2021/09/30	11.2	15.95	10	15.99	16.05	1.2	731	0.16%
2021/09/29	4.3	15.46	1	15.50	15.65	3.3	705	0.46%
2021/09/28	1	15.45	7	15.69	15.65	-6	698	-0.86%
2021/09/27	0	0.00	8	15.28	15.25	-8	681	-1.18%
2021/09/24	3.1	15.21	9	15.37	15.20	-5.9	685	-0.86%
2021/09/23	11	15.15	1	15.25	15.10	10	676	1.48%
2021/09/22	5.2	15.20	6	15.03	15.25	-0.9	688	-0.12%
2021/09/17	49	15.46	21.4	15.47	15.40	27.6	684	4.03%
2021/09/16	14.2	14.90	0	0.00	14.85	14.2	736	1.93%
2021/09/15	6	14.87	0	0.00	14.85	6	796	0.75%
2021/09/14	0.1	15.05	1	15.25	15.10	-1	790	-0.12%
2021/09/10	0	14.95	0	15.00	14.95	0	777	-0.01%
2021/09/09	0	15.00	3.3	14.90	14.90	-3.2	781	-0.41%
2021/09/08	1	14.52	0	0.00	14.55	1	771	0.14%
2021/09/07	1.2	14.97	0	0.00	14.95	1.2	762	0.16%
2021/09/06	0.3	15.40	1	15.55	15.45	-0.7	766	-0.09%
2021/09/03	2.3	15.67	14.1	15.80	15.50	-11.9	762	-1.55%
2021/09/02	14	15.44	11.2	15.41	15.50	2.8	747	0.38%
2021/09/01	2.1	15.35	2	15.37	15.45	0.1	742	0.01%
2021/08/31	0.1	15.25	0	0.00	15.20	0.1	743	0.01%
2021/08/30	1.2	15.26	0.1	15.40	15.25	1.1	747	0.15%
2021/08/27	0	0.00	1.2	15.16	15.20	-1.2	753	-0.15%
2021/08/26	1.5	15.07	1	15.10	15.25	0.5	759	0.07%
2021/08/25	0	0.00	4	15.10	15.15	-4	768	-0.53%
2021/08/24	1.3	14.92	1.1	14.91	14.95	0.2	770	0.02%
2021/08/23	3.6	14.96	4	14.90	14.85	-0.4	777	-0.06%
2021/08/20	1.5	14.82	4	14.80	14.80	-2.5	783	-0.32%
2021/08/19	0.1	15.05	1.2	14.88	14.95	-1.1	791	-0.13%
2021/08/18	1	15.00	1.1	14.92	15.20	-0.1	795	-0.01%
2021/08/17	3.1	14.88	3	14.87	14.85	0.1	795	0.02%
2021/08/16	6.2	14.98	0	0.00	14.85	6.2	788	0.79%
2021/08/13	1.6	14.81	0.1	14.80	14.55	1.5	764	0.20%
2021/08/12	1	15.30	1	15.35	15.35	0	755	0.00%
2021/08/11	0.1	15.54	0	0.00	15.35	0.1	763	0.02%
2021/08/10	0.1	15.69	0.1	15.75	15.55	0	761	0.00%
2021/08/09	0	0.00	1	15.70	15.65	-1	781	-0.13%
2021/08/06	0.1	15.65	0	15.90	15.80	0	797	0.00%
2021/08/05	1.2	15.79	1.1	15.94	15.85	0.1	819	0.02%
2021/08/04	0	0.00	1	15.75	15.65	-1	859	-0.12%
2021/08/03	0.9	15.65	10	15.70	15.60	-9.1	885	-1.03%
2021/08/02	12.1	15.70	0	0.00	15.60	12.1	889	1.36%
2021/07/30	2.3	15.71	0	0.00	15.70	2.3	885	0.26%
2021/07/29	0	0.00	0.2	15.99	15.95	-0.2	901	-0.02%
2021/07/28	0	15.65	0	0.00	15.85	0	918	0.00%
2021/07/27	0	0.00	1	16.20	16.20	-1	964	-0.10%
2021/07/26	2.1	16.22	5.4	16.24	16.20	-3.3	1,000	-0.33%
2021/07/23	1.1	16.10	4	15.91	16.05	-2.9	1,055	-0.28%
2021/07/22	0	0.00	0.2	15.76	15.75	-0.2	1,111	-0.01%
2021/07/21	2.4	15.72	0	0.00	15.75	2.4	1,142	0.21%
2021/07/20	3.2	15.90	1	15.90	15.85	2.2	1,186	0.18%
2021/07/19	0.1	16.00	1.1	16.09	16.00	-0.9	1,214	-0.08%
2021/07/16	4	16.00	2	16.05	16.10	2	1,267	0.16%
2021/07/15	0.5	15.94	0.1	15.94	15.95	0.3	1,283	0.02%
2021/07/14	4.1	16.09	6	15.92	15.95	-2	1,310	-0.15%
2021/07/13	3.1	16.29	8	16.28	16.15	-4.9	1,341	-0.36%
2021/07/12	3.1	15.94	0	0.00	15.80	3.1	1,318	0.24%
2021/07/09	0	0.00	1.1	15.85	15.90	-1.1	1,338	-0.08%
2021/07/08	0	15.85	5	15.85	15.90	-5	1,374	-0.36%
2021/07/07	1	15.89	0	15.90	15.85	1	1,433	0.07%
2021/07/06	0.2	15.84	1.1	15.84	15.75	-0.9	1,459	-0.06%
2021/07/05	1.3	15.90	20	15.90	15.85	-18.7	1,478	-1.27%
2021/07/02	3	15.85	0	0.00	15.80	3	1,517	0.20%
2021/07/01	11.8	15.89	1.6	15.89	15.90	10.2	1,547	0.66%
2021/06/30	13.2	15.93	11	15.89	15.85	2.2	1,555	0.14%
2021/06/29	4.2	15.96	5.8	15.84	15.75	-1.6	1,594	-0.10%
2021/06/28	4.1	16.16	19.4	16.10	16.20	-15.3	1,630	-0.94%
2021/06/25	75.6	16.83	38.2	17.00	16.40	37.4	1,618	2.31%
2021/06/24	117.4	16.66	140.5	16.77	17.10	-23.2	1,543	-1.50%	大買/大賣/
2021/06/23	1	15.35	0.1	15.55	15.55	0.9	1,475	0.06%
2021/06/22	0.6	15.35	1.1	15.39	15.35	-0.4	1,482	-0.03%
2021/06/21	0	0.00	8	15.34	15.35	-8	1,531	-0.52%
2021/06/18	1	15.45	0	0.00	15.45	1	1,555	0.06%
2021/06/16	0.2	15.39	0	0.00	15.45	0.2	1,580	0.01%
2021/06/15	0.2	15.39	0	0.00	15.35	0.2	1,614	0.01%
2021/06/11	0.4	15.38	0	0.00	15.35	0.4	1,605	0.03%
2021/06/10	0.1	15.40	0	0.00	15.40	0.1	1,601	0.01%
2021/06/09	0	0.00	1	15.55	15.45	-1	1,598	-0.06%
2021/06/08	0.3	15.52	0	0.00	15.50	0.3	1,597	0.02%
2021/06/07	0	15.40	5	15.41	15.55	-5	1,594	-0.31%
2021/06/04	0	0.00	0.1	15.45	15.50	-0.1	1,595	-0.01%
2021/06/03	1	15.40	3	15.38	15.50	-2	1,591	-0.13%
2021/06/02	0	15.35	0.1	15.45	15.35	0	1,586	0.00%
2021/06/01	0.2	15.21	0	0.00	15.30	0.2	1,580	0.01%
2021/05/31	3.3	15.15	0	0.00	15.25	3.3	1,579	0.21%
2021/05/28	0.2	15.12	2.1	15.17	15.15	-1.9	1,577	-0.12%
2021/05/27	5.2	14.94	0	0.00	14.95	5.2	1,573	0.33%
2021/05/26	1.2	15.04	1	15.10	15.05	0.2	1,573	0.02%
2021/05/25	2.3	14.99	0	0.00	14.85	2.3	1,577	0.14%
2021/05/24	2	14.55	1	14.70	14.85	1	1,602	0.06%
2021/05/21	1.8	14.54	1.8	14.67	14.65	0.1	1,602	0.00%
2021/05/20	2	14.40	0.2	14.65	14.30	1.8	1,612	0.11%
2021/05/19	2.1	14.49	1	14.60	14.55	1.1	1,627	0.07%
2021/05/18	1.1	14.67	2.1	14.50	14.65	-1	1,626	-0.06%
2021/05/17	2.7	14.03	10	14.17	13.75	-7.3	1,625	-0.45%
2021/05/14	0.2	15.16	0.1	15.00	15.05	0.1	1,610	0.01%
2021/05/13	1.2	14.96	2	14.85	14.95	-0.8	1,594	-0.05%
2021/05/12	1	15.65	9.4	15.58	15.35	-8.4	1,578	-0.53%
2021/05/11	10.7	16.23	6	16.38	15.90	4.7	1,537	0.30%
2021/05/10	2.3	16.78	0	0.00	16.75	2.3	1,512	0.15%
2021/05/07	1	16.70	0	16.40	17.10	1	1,513	0.06%
2021/05/06	4.2	17.08	4	16.55	16.70	0.2	1,564	0.01%
2021/05/05	3	17.35	3	17.07	17.15	0	1,561	0.00%
2021/05/04	3.4	17.03	33	16.56	16.75	-29.6	1,549	-1.91%
2021/05/03	4.1	17.80	9	17.64	17.55	-4.9	1,498	-0.32%
2021/04/29	24.1	19.27	19	18.69	18.60	5.1	1,459	0.35%
2021/04/28	51	19.25	16.2	19.42	19.55	34.8	1,399	2.49%
2021/04/27	9	18.67	1.1	18.69	18.75	7.9	1,344	0.59%
2021/04/26	17	18.66	1	18.40	18.40	16	1,321	1.21%
2021/04/23	10	18.23	0	18.22	18.15	10	1,277	0.78%
2021/04/22	1	18.50	2.1	18.07	17.70	-1.1	1,327	-0.08%
2021/04/21	0.1	17.83	1	17.90	18.00	-0.9	1,292	-0.07%
2021/04/20	2	17.85	21.1	18.02	18.10	-19.1	1,275	-1.50%
2021/04/19	4	18.24	7.7	18.21	18.15	-3.7	1,250	-0.30%
2021/04/16	9	17.79	5	17.77	17.75	4	1,215	0.33%
2021/04/15	3	17.50	1	17.30	17.65	2	1,202	0.17%
2021/04/14	16.1	16.86	11.3	16.88	17.10	4.8	1,184	0.41%
2021/04/13	2.2	17.67	1.4	17.57	17.25	0.8	1,174	0.07%
2021/04/12	5.7	16.73	10	17.00	17.00	-4.3	1,224	-0.36%
2021/04/09	7.2	16.71	6.1	16.78	16.75	1.1	1,224	0.09%
2021/04/08	26.3	16.61	6.2	16.93	16.80	20	1,347	1.49%
2021/04/07	15.2	16.13	3.4	15.98	16.35	11.8	1,426	0.82%
2021/04/06	1.6	15.69	2.1	15.75	15.85	-0.5	1,396	-0.04%
2021/04/01	4.1	15.91	5	15.94	15.85	-0.9	1,398	-0.06%
2021/03/31	24	15.69	2.2	15.69	15.80	21.8	1,359	1.61%
2021/03/30	0.2	15.47	0	0.00	15.35	0.2	1,323	0.01%
2021/03/29	30	15.54	7	15.58	15.50	23	1,321	1.74%
2021/03/26	0	0.00	0	15.35	15.40	0	1,305	0.00%
2021/03/25	0.1	15.33	1.2	15.36	15.40	-1.1	1,300	-0.08%
2021/03/24	0.1	15.49	2.2	15.42	15.40	-2.2	1,289	-0.17%
2021/03/23	5.2	15.13	5	15.55	15.35	0.2	1,241	0.01%
2021/03/22	12.1	15.31	6.1	15.20	15.40	6	1,220	0.49%
2021/03/19	0.2	15.15	0	15.10	15.00	0.2	1,195	0.02%
2021/03/18	10.5	15.22	1.1	15.05	15.10	9.4	1,193	0.79%
2021/03/17	8.3	14.66	0	0.00	14.65	8.3	1,169	0.71%
2021/03/16	4.6	14.74	0	0.00	14.70	4.6	1,173	0.39%
2021/03/15	0.5	14.70	0.1	14.82	14.75	0.3	1,193	0.03%
2021/03/12	0	14.60	0	0.00	14.65	0	1,206	0.00%
2021/03/11	0.2	14.66	2.4	14.62	14.60	-2.2	1,220	-0.18%
2021/03/10	0.3	14.72	0.4	14.74	14.55	-0.1	1,222	-0.01%
2021/03/09	0.6	14.77	1.3	14.70	14.70	-0.7	1,225	-0.06%
2021/03/08	0.3	15.02	0	14.95	14.85	0.3	1,224	0.02%
2021/03/05	0.1	14.99	0.4	15.01	14.95	-0.3	1,223	-0.02%
2021/03/04	0.1	15.12	1	15.20	15.20	-0.9	1,225	-0.07%
2021/03/03	0.1	15.07	0	0.00	15.15	0.1	1,228	0.01%
2021/03/02	0.5	15.19	2	15.08	15.10	-1.5	1,228	-0.12%
2021/02/26	0	15.45	0.3	15.36	15.10	-0.3	1,229	-0.02%
2021/02/25	2.3	15.37	0.1	15.36	15.35	2.2	1,225	0.18%
2021/02/24	0.3	15.31	3.3	15.52	15.55	-3	1,222	-0.25%
2021/02/23	1	15.04	1	15.10	15.15	0	1,197	0.00%
2021/02/22	13.1	15.30	9.6	15.26	15.20	3.4	1,196	0.29%
2021/02/19	1.9	14.89	2.3	14.87	15.05	-0.4	1,187	-0.04%
2021/02/18	2	14.40	8	14.46	14.55	-6	1,276	-0.47%
2021/02/17	0.3	14.11	0.2	14.25	14.20	0.1	1,273	0.01%
2021/02/05	0.1	14.25	0.1	14.23	14.25	0	1,273	0.00%
2021/02/04	5.1	14.27	0.2	14.40	14.25	5	1,265	0.39%
2021/02/03	0.9	14.18	1	14.30	14.20	-0.1	1,270	-0.01%
2021/02/02	3.5	14.03	0.1	14.10	14.20	3.4	1,265	0.27%
2021/02/01	0.5	14.11	0	0.00	14.25	0.5	1,262	0.04%
2021/01/29	0.1	14.57	2	14.38	14.40	-1.9	1,257	-0.15%
2021/01/28	8.3	14.84	7.1	14.76	14.75	1.2	1,250	0.10%
2021/01/27	1.2	14.35	4.1	14.20	14.25	-2.9	1,195	-0.24%
2021/01/26	1.5	14.06	0	0.00	13.80	1.5	1,179	0.13%
2021/01/25	0.7	13.98	0.4	14.00	14.10	0.2	1,175	0.02%
2021/01/22	0.3	14.04	0	0.00	14.05	0.3	1,175	0.03%
2021/01/21	1.3	14.07	0.2	14.35	14.00	1.1	1,176	0.09%
2021/01/20	0.1	14.36	1	14.20	14.10	-0.9	1,177	-0.07%
2021/01/19	0.6	14.40	7.3	14.42	14.45	-6.7	1,170	-0.57%
2021/01/18	16.2	14.36	23.3	14.31	14.25	-7.1	1,162	-0.61%
2021/01/15	30.2	15.33	17.3	15.29	14.60	12.9	1,159	1.11%
2021/01/14	1	14.69	3.4	15.06	15.20	-2.4	1,081	-0.22%
2021/01/13	1.3	14.77	4	14.71	14.60	-2.7	1,067	-0.25%
2021/01/12	5.3	14.89	0.2	15.00	14.60	5.1	1,064	0.48%
2021/01/11	1.2	14.84	1.1	14.86	15.00	0	1,062	0.00%
2021/01/08	1.6	14.89	1.1	14.90	14.95	0.5	1,069	0.05%
2021/01/07	0.3	14.97	1.1	14.95	15.10	-0.8	1,070	-0.08%
2021/01/06	14.3	15.13	32	14.80	15.00	-17.7	1,066	-1.66%
2021/01/05	6	15.57	12	15.37	15.40	-6	1,038	-0.57%
2021/01/04	4.2	15.15	13.1	15.17	15.30	-8.9	938	-0.95%
2020/12/31	112.4	15.69	56.2	15.29	15.00	56.2	908	6.19%	大買/
2020/12/30	11.2	15.19	15.3	15.64	15.75	-4.1	763	-0.54%
2020/12/29	4.3	14.33	0.1	14.35	14.35	4.3	640	0.67%
2020/12/28	2.1	14.23	0.4	14.25	14.30	1.8	631	0.28%
2020/12/25	1.4	13.98	1	14.00	14.20	0.4	620	0.07%
2020/12/24	3.3	14.12	2	14.20	14.10	1.3	613	0.22%
2020/12/23	0.8	13.64	0.1	13.65	13.65	0.7	600	0.11%
2020/12/22	2.5	13.75	1	13.60	13.65	1.5	612	0.24%
2020/12/21	0.3	13.90	1	13.80	13.85	-0.7	664	-0.11%
2020/12/18	0.2	13.78	2	13.80	13.80	-1.8	696	-0.26%
2020/12/17	1.5	13.88	0	0.00	13.80	1.5	785	0.19%
2020/12/16	0	13.95	0	0.00	14.00	0	902	0.00%
2020/12/15	0.4	13.86	0	0.00	13.80	0.4	915	0.04%
2020/12/14	0.3	13.95	0	0.00	13.90	0.3	916	0.03%
2020/12/11	0.8	13.88	0	13.90	13.60	0.7	911	0.08%
2020/12/10	4.1	13.96	0	0.00	13.90	4.1	900	0.46%
2020/12/09	4.4	14.22	3	14.27	14.25	1.4	896	0.16%
2020/12/08	0.3	14.45	1.2	14.58	14.45	-0.9	881	-0.10%
2020/12/07	2.2	14.22	1	14.20	14.25	1.2	869	0.14%
2020/12/04	4.3	14.07	0	0.00	14.15	4.3	856	0.51%
2020/12/03	1.6	13.96	1	14.00	14.00	0.6	862	0.07%
2020/12/02	2.8	13.87	1	13.80	13.85	1.8	858	0.20%
2020/12/01	0.6	13.85	0	0.00	13.85	0.6	864	0.07%
2020/11/30	0.8	13.90	2	13.88	13.85	-1.2	875	-0.14%
2020/11/27	1.6	13.82	1	14.00	13.85	0.6	895	0.07%
2020/11/26	4.1	13.68	0.2	13.50	13.75	3.9	896	0.43%
2020/11/25	2.4	13.59	1	13.65	13.55	1.4	894	0.15%
2020/11/24	0.8	13.55	0	0.00	13.55	0.8	892	0.09%
2020/11/23	2.7	13.53	0.3	13.60	13.50	2.3	889	0.26%
2020/11/20	1.2	13.47	2.2	13.51	13.55	-1	882	-0.11%
2020/11/19	0.5	13.66	0	13.80	13.55	0.4	876	0.05%
2020/11/18	0.5	13.59	30	13.58	13.50	-29.6	870	-3.39%
2020/11/17	30.6	13.65	2	13.40	13.65	28.6	860	3.32%
2020/11/16	0.2	13.30	0	0.00	13.30	0.2	756	0.03%
2020/11/13	0.2	13.15	0	0.00	13.25	0.2	755	0.03%
2020/11/12	0.6	13.18	1	13.30	13.20	-0.4	754	-0.06%
2020/11/11	0.9	13.23	0	0.00	13.20	0.9	757	0.12%
2020/11/10	1.2	13.18	0.2	13.25	13.25	1	752	0.14%
2020/11/09	0.2	13.14	0	0.00	13.20	0.2	749	0.03%
2020/11/05	0.1	13.00	0	0.00	13.00	0.1	747	0.02%
2020/11/04	0.4	12.96	0	0.00	13.00	0.4	743	0.05%
2020/11/03	0.3	12.88	0	0.00	13.05	0.3	745	0.04%
2020/11/02	0.2	12.86	0	0.00	12.90	0.2	745	0.02%
2020/10/30	0.5	12.93	0	0.00	12.90	0.5	746	0.06%
2020/10/29	1.3	12.88	1	13.00	13.00	0.3	746	0.04%
2020/10/28	0.7	13.24	0	0.00	13.05	0.7	795	0.09%
2020/10/27	1.5	13.26	0	0.00	13.15	1.5	792	0.18%
2020/10/26	1.5	13.20	0	0.00	13.25	1.5	791	0.18%
2020/10/23	0.4	13.25	1	13.35	13.25	-0.6	791	-0.08%
2020/10/22	0.5	13.35	0	0.00	13.35	0.5	794	0.07%
2020/10/21	0.2	13.50	0.1	13.50	13.50	0.1	796	0.01%
2020/10/20	0.3	13.55	0	0.00	13.25	0.3	797	0.04%
2020/10/19	1.3	13.25	1	13.40	13.40	0.3	798	0.04%
2020/10/16	0.1	13.45	5	13.78	13.40	-4.9	797	-0.61%
2020/10/15	0.3	13.45	6	13.40	13.50	-5.7	789	-0.72%
2020/10/14	0.3	13.35	0	0.00	13.15	0.3	781	0.04%
2020/10/13	0.2	13.35	0	0.00	13.35	0.2	781	0.02%
2020/10/12	0.4	13.45	0	0.00	13.40	0.4	808	0.05%
2020/10/08	3.2	13.36	0	0.00	13.45	3.2	805	0.39%
2020/10/07	0.4	13.35	0.2	13.35	13.45	0.2	806	0.03%
2020/10/06	2.9	13.33	1	13.25	13.40	1.9	808	0.24%
2020/10/05	0.2	13.30	0	0.00	13.30	0.2	811	0.02%
2020/09/30	1.2	12.95	0	0.00	13.40	1.2	819	0.14%
2020/09/29	0.2	12.95	5.8	12.88	12.95	-5.7	830	-0.68%
2020/09/28	1.3	12.85	0	0.00	12.80	1.3	835	0.16%
2020/09/25	0.6	12.70	2	12.75	12.65	-1.4	904	-0.16%
2020/09/24	30.1	13.35	109	13.22	12.85	-78.9	891	-8.85%	大賣/
2020/09/23	20.1	14.20	25	14.15	13.95	-4.9	890	-0.55%
2020/09/22	66.4	14.44	25	14.44	14.15	41.4	865	4.79%
2020/09/21	83.5	14.34	22	14.55	14.55	61.5	773	7.96%
2020/09/18	3.7	13.42	1	13.25	13.45	2.7	660	0.41%
2020/09/17	3.4	12.96	3	12.95	13.05	0.4	640	0.06%
2020/09/16	0.9	12.85	2	13.00	12.85	-1.1	641	-0.17%
2020/09/15	0.6	13.00	0	0.00	12.90	0.6	647	0.09%
2020/09/14	0.2	13.00	0	0.00	13.05	0.2	656	0.03%
2020/09/11	0.1	13.00	1	13.00	12.95	-0.9	705	-0.13%
2020/09/10	1.3	13.04	0	0.00	13.00	1.3	716	0.18%
2020/09/09	0.1	13.05	0	0.00	13.10	0.1	717	0.02%
2020/09/08	0.1	13.00	3	13.15	13.05	-2.9	716	-0.40%
2020/09/07	0.2	12.95	0	0.00	13.00	0.2	707	0.03%
2020/09/04	0.3	13.00	1	12.80	13.10	-0.7	703	-0.11%
2020/09/03	2.1	12.80	5	13.00	12.75	-2.9	695	-0.42%
2020/09/02	2	12.85	2	12.70	12.70	0	684	0.01%
2020/09/01	0	12.55	0	0.00	12.55	0	661	0.01%
2020/08/31	1	12.70	1	12.45	12.70	0	657	0.00%
2020/08/19	0.1	12.45	0	0.00	12.45	0.1	793	0.01%
2020/08/13	1	12.25	0	0.00	12.20	1	795	0.13%
2020/08/05	0	12.35	0	0.00	12.40	0	785	0.01%
2020/07/30	0.1	12.15	0	0.00	12.20	0.1	736	0.01%
2020/07/24	0	0.00	2	12.80	12.70	-2	730	-0.27%
2020/07/16	1	13.10	0	0.00	13.20	1	713	0.14%
2020/07/14	0.2	13.00	0	0.00	13.00	0.2	680	0.03%
2020/07/08	2	13.20	0	0.00	13.20	2	660	0.30%
2020/07/07	11	13.09	0	0.00	13.05	11	643	1.71%
2020/07/06	3	13.50	1	13.20	13.30	2	638	0.31%
2020/07/03	0.2	12.85	0	0.00	12.95	0.2	564	0.03%
2020/07/02	1	13.20	0	0.00	13.00	1	563	0.18%
2020/06/29	1	12.00	0	0.00	12.05	1	495	0.20%
2020/06/19	0	0.00	2	12.85	12.70	-2	475	-0.42%
2020/06/18	6	13.04	2	12.95	12.95	4	470	0.85%
2020/06/17	0	0.00	7	12.50	12.45	-7	420	-1.66%
2020/06/16	3	11.70	0	0.00	11.85	3	409	0.73%
2020/06/11	2	12.05	0	0.00	11.95	2	440	0.45%
2020/06/10	1	12.35	0	0.00	12.30	1	441	0.23%
2020/06/09	1	12.30	0	0.00	12.35	1	458	0.22%
2020/06/05	0	0.00	10	12.60	12.60	-10	458	-2.18%
2020/06/04	0.1	12.55	0	0.00	12.55	0.1	459	0.02%
2020/05/28	1	12.00	1	12.05	12.05	0	327	0.00%
2020/05/27	0	0.00	2	12.25	12.25	-2	328	-0.61%
2020/05/25	2	11.80	0	0.00	11.85	2	304	0.66%
2020/05/22	1	11.65	0.2	11.70	11.65	0.8	285	0.28%
2020/05/18	1	11.65	0	0.00	11.65	1	301	0.33%
2020/05/12	1	11.80	0	0.00	11.90	1	301	0.33%
2020/05/04	0	11.95	0	0.00	11.95	0	300	0.00%
2020/04/30	0.1	12.30	0	0.00	12.30	0.1	302	0.03%
2020/04/24	0	11.25	0	0.00	11.20	0	309	0.00%
2020/04/21	2	11.10	1	11.10	11.05	1	311	0.32%
2020/04/20	0	0.00	1	11.80	11.60	-1	310	-0.32%
2020/04/16	1	11.60	0	0.00	11.65	1	320	0.31%
2020/04/10	0	0.00	1	11.25	11.35	-1	324	-0.31%
2020/04/09	1	11.10	0	0.00	11.10	1	328	0.30%
2020/03/27	1	10.45	6	10.36	10.40	-5	336	-1.48%
2020/03/26	2	10.20	0	0.00	10.30	2	335	0.60%
2020/03/25	2	10.25	0	0.00	10.30	2	338	0.59%
2020/03/23	0.2	9.43	0	0.00	9.43	0.2	378	0.05%
2020/03/19	2	9.23	1	9.57	9.23	1	370	0.27%
2020/03/17	0	10.90	21	10.90	10.95	-21	342	-6.12%
2020/03/13	1	11.60	0	0.00	11.70	1	331	0.30%
2020/03/11	0	13.40	0	0.00	13.40	0	310	0.01%
2020/03/05	1	14.00	0	0.00	14.00	1	305	0.33%
2020/03/04	1	14.00	0	0.00	14.05	1	307	0.33%
2020/02/26	0.1	14.35	0	0.00	14.40	0.1	300	0.03%
2020/02/18	0	0.00	1	14.00	14.05	-1	313	-0.32%
2020/02/17	0	14.05	0	0.00	14.05	0	313	0.00%
2020/02/13	1	14.10	0	0.00	14.10	1	319	0.31%
2020/02/05	21	14.15	0	0.00	14.15	21	344	6.09%
2020/02/03	0	0.00	2	14.10	13.90	-2	353	-0.57%
2020/01/31	1	14.60	3	14.70	14.50	-2	349	-0.57%
2020/01/30	2	14.40	0	0.00	14.35	2	351	0.57%
2020/01/13	0	0.00	0.1	15.80	15.85	-0.1	440	-0.02%
2020/01/07	2	16.05	1	16.00	16.05	1	441	0.23%
2019/12/19	1	16.95	0	0.00	16.90	1	563	0.18%
2019/12/17	0	0.00	3	16.75	16.65	-3	520	-0.58%
2019/12/11	0	0.00	1	16.70	16.60	-1	535	-0.19%
2019/12/09	1	16.55	0	0.00	16.65	1	546	0.18%
2019/11/29	0	0.00	2	16.75	16.75	-2	645	-0.31%
2019/11/27	0	0.00	2	16.80	16.80	-2	670	-0.30%
2019/11/25	2	17.05	0	0.00	16.90	2	682	0.29%
2019/11/22	4	17.05	0	0.00	17.05	4	686	0.58%
2019/11/20	0	0.00	1	16.80	16.75	-1	706	-0.14%
2019/11/08	0	0.00	2	16.75	16.75	-2	726	-0.28%
2019/11/04	1	16.75	2	16.75	16.80	-1	755	-0.13%
2019/10/31	0	0.00	1	17.05	16.85	-1	775	-0.13%
2019/10/30	0	0.00	1	16.95	17.00	-1	773	-0.13%
2019/10/29	0	0.00	1	16.90	16.90	-1	787	-0.13%
2019/10/24	1	17.55	0	0.00	17.35	1	834	0.12%
2019/10/23	2	17.38	1	17.50	17.35	1	849	0.12%
2019/10/22	1	17.00	10	17.15	16.85	-9	858	-1.05%
2019/10/18	0	0.00	1	16.90	16.70	-1	895	-0.11%
2019/10/16	0	0.00	1	16.85	16.75	-1	943	-0.11%
2019/10/15	0	0.00	1	16.90	16.90	-1	979	-0.10%
2019/10/09	3	17.13	11	17.15	17.05	-8	1,120	-0.71%
2019/10/08	21	16.84	2	17.08	16.80	19	1,249	1.52%
2019/10/02	1	16.65	0	0.00	16.80	1	1,581	0.06%
2019/09/27	1	16.85	2	17.20	16.80	-1	1,578	-0.06%
2019/09/24	2	16.85	0	0.00	16.80	2	1,568	0.13%
2019/09/19	0	0.00	2	17.00	16.70	-2	1,563	-0.13%
2019/09/18	0	0.00	2	16.70	16.80	-2	1,552	-0.13%
2019/09/16	1	16.90	0	0.00	16.80	1	1,556	0.06%
2019/09/12	1	16.90	2	16.83	16.90	-1	1,558	-0.06%
2019/09/11	1	16.60	0	0.00	16.65	1	1,554	0.06%
2019/09/04	0	0.00	5	17.05	16.95	-5	1,487	-0.34%
2019/09/03	0	0.00	1	17.00	17.00	-1	1,497	-0.07%
2019/08/28	1	16.60	0	0.00	16.40	1	1,483	0.07%
2019/08/26	0	0.00	2	16.15	16.35	-2	1,537	-0.13%
2019/08/22	0	16.05	4	16.25	16.10	-4	1,534	-0.26%
2019/08/21	1	15.80	0	0.00	16.05	1	1,532	0.07%
2019/08/20	7	15.93	0	0.00	15.80	7	1,534	0.46%
2019/08/16	0	0.00	2	16.00	16.30	-2	1,621	-0.12%
2019/08/15	0	0.00	1	15.85	15.95	-1	1,648	-0.06%
2019/08/06	0	0.00	3	15.92	16.55	-3	1,618	-0.19%
2019/07/29	0	0.00	1	17.30	17.10	-1	1,552	-0.06%
2019/07/25	1	17.55	3	17.60	17.80	-2	1,512	-0.13%
2019/07/24	2	17.80	1	17.85	17.80	1	1,494	0.07%
2019/07/23	2	17.45	1	17.45	17.45	1	1,436	0.07%
2019/07/22	0	0.00	5	16.72	17.05	-5	1,397	-0.36%
2019/07/19	0	0.00	4	16.88	16.70	-4	1,377	-0.29%
2019/07/18	5	17.00	1	17.10	16.85	4	1,355	0.30%
2019/07/17	7	17.40	7	17.18	17.20	0	1,333	0.00%
2019/07/16	2	17.75	0	0.00	17.60	2	1,295	0.15%
2019/07/15	2	17.30	30	17.20	17.35	-28	1,203	-2.33%
2019/07/12	24	16.60	17.1	16.83	17.35	6.9	1,148	0.60%
2019/07/11	0	0.00	3	16.17	16.05	-3	982	-0.31%
2019/07/10	0	0.00	28	15.82	15.80	-28	948	-2.95%
2019/07/09	124	16.21	61	16.11	16.05	63	928	6.79%	大買/
2019/07/08	4	15.71	12	15.60	16.15	-8	792	-1.01%
2019/07/05	0	0.00	4	14.85	14.85	-4	625	-0.64%
2019/07/04	0	0.00	3	14.80	14.75	-3	635	-0.47%
2019/07/03	0	0.00	2	14.90	14.80	-2	641	-0.31%
2019/07/02	2	14.75	0	0.00	14.80	2	659	0.30%
2019/06/24	1	14.45	0	0.00	14.80	1	699	0.14%
2019/06/17	1	14.70	0	0.00	14.70	1	858	0.12%
2019/06/05	6	15.10	0	0.00	14.85	6	1,076	0.56%
2019/05/31	1	15.25	12	14.94	15.15	-11	1,059	-1.04%
2019/05/29	0	0.00	4	14.60	14.50	-4	992	-0.40%
2019/05/24	0	0.00	2	14.50	14.50	-2	969	-0.21%
2019/05/23	36	14.64	12	14.80	14.70	24	964	2.49%
2019/05/14	2.3	13.13	0	0.00	13.40	2.3	908	0.25%
2019/05/10	0	0.00	3	13.90	13.65	-3	900	-0.33%
2019/05/08	0	0.00	1	14.20	14.30	-1	889	-0.11%
2019/05/06	1	14.20	0	0.00	14.25	1	885	0.11%
2019/05/03	0	0.00	1	14.50	14.40	-1	882	-0.11%
2019/05/02	0	0.00	1	14.30	14.30	-1	881	-0.11%
2019/04/23	1	14.90	0	0.00	14.90	1	883	0.11%
2019/04/18	0.1	14.80	0	0.00	14.85	0.1	892	0.01%
2019/04/16	1	15.50	0	0.00	15.45	1	895	0.11%
2019/04/15	0	0.00	1	15.10	14.80	-1	881	-0.11%
2019/04/11	1	15.00	0	0.00	15.00	1	869	0.12%
2019/04/08	1	15.30	0	0.00	15.30	1	893	0.11%
2019/03/28	0	0.00	2	15.20	15.00	-2	846	-0.24%
2019/03/27	0	15.40	1	15.35	15.45	-1	836	-0.12%
2019/03/26	1	15.65	0	0.00	15.35	1	832	0.12%
2019/03/22	4	16.14	0	0.00	15.95	4	805	0.50%
2019/03/20	2	15.75	0	0.00	16.15	2	747	0.27%
2019/03/19	2	15.70	4	15.89	16.05	-2	713	-0.28%
2019/03/14	0	0.00	1	14.50	14.55	-1	495	-0.20%
2019/03/07	1	14.00	2	14.00	13.90	-1	494	-0.20%
2019/03/06	1	14.05	0	0.00	13.95	1	551	0.18%
2019/02/21	2	14.45	0	0.00	14.50	2	582	0.34%
2019/01/08	1	13.65	0	0.00	13.60	1	537	0.19%
2018/12/04	0	0.00	1	14.60	14.65	-1	508	-0.20%
2018/11/29	10	14.55	10	14.80	14.70	0	506	0.00%
2018/11/27	1	13.85	0	0.00	14.20	1	437	0.23%
2018/10/12	1	12.30	0	0.00	12.35	1	631	0.16%
2018/10/08	1	13.55	0	0.00	13.55	1	595	0.17%
2018/10/03	0.2	14.05	0	0.00	13.95	0.2	608	0.03%
2018/09/27	0.2	14.00	0	0.00	14.00	0.2	655	0.03%
2018/09/26	1	14.00	0	0.00	14.00	1	658	0.15%
2018/09/20	1	14.10	0	0.00	14.05	1	658	0.15%
2018/09/13	1	14.05	0	0.00	14.05	1	677	0.15%
2018/09/07	1	14.60	0	0.00	14.55	1	689	0.15%
2018/08/17	1	14.90	0	0.00	14.80	1	1,000	0.10%
2018/08/07	0.2	16.45	0	0.00	16.45	0.2	972	0.02%
2018/08/02	1	16.45	0	0.00	16.35	1	998	0.10%
2018/08/01	0	0.00	1	16.80	16.65	-1	1,031	-0.10%
2018/07/31	0	0.00	1	16.65	16.60	-1	1,027	-0.10%
2018/07/30	7	16.71	7	16.99	16.60	0	1,023	0.00%
2018/07/23	1	16.25	0	0.00	16.15	1	938	0.11%
2018/07/11	0	0.00	2	15.65	15.80	-2	944	-0.21%
2018/07/10	0.1	15.80	0	0.00	15.90	0.1	942	0.01%
2018/07/09	0	0.00	1	16.00	15.95	-1	948	-0.11%
2018/06/26	1	16.40	1	16.35	16.40	0	940	0.00%
2018/06/21	0	0.00	1	16.65	16.65	-1	958	-0.10%
2018/06/14	0	0.00	1	17.50	17.30	-1	975	-0.10%
2018/06/13	1	17.20	2	17.25	17.15	-1	967	-0.10%
2018/06/11	6	17.20	0	0.00	17.10	6	1,008	0.59%
2018/06/08	1	17.65	0	0.00	17.60	1	997	0.10%
2018/06/07	7	17.40	6	17.55	17.30	1	1,036	0.10%
2018/06/06	8	17.43	8	17.57	17.55	0	1,023	0.00%
2018/06/05	0.1	16.60	0	0.00	16.65	0.1	932	0.01%
2018/05/30	1	16.15	0	0.00	16.15	1	889	0.11%
2018/05/24	1	16.15	0	0.00	16.30	1	907	0.11%
2018/05/22	1	16.20	0	0.00	16.25	1	908	0.11%
2018/05/15	1	16.30	0	0.00	16.25	1	937	0.11%
2018/05/14	2	16.63	0	0.00	16.65	2	961	0.21%
2018/05/11	1	17.20	0	0.00	17.15	1	957	0.10%
2018/05/09	2	18.03	0	0.00	17.60	2	977	0.20%
2018/05/03	1	17.40	0	0.00	17.40	1	1,288	0.08%
2018/04/25	1	17.55	0	0.00	17.60	1	1,343	0.07%
2018/04/17	1	18.30	0	0.00	18.25	1	1,389	0.07%
2018/04/10	0	0.00	5	18.70	18.65	-5	1,721	-0.29%
2018/03/13	10	20.70	10	21.15	20.70	0	1,776	0.00%
2018/02/06	0	0.00	4	20.08	19.70	-4	1,588	-0.25%
2018/01/31	5	22.50	1	22.45	22.30	4	1,571	0.25%
2018/01/30	8	23.06	4	23.33	22.80	4	1,539	0.26%
2018/01/24	0	0.00	6	21.25	21.25	-6	1,226	-0.49%
2018/01/15	2	21.05	0	0.00	20.90	2	1,239	0.16%
2018/01/12	1	21.35	0	0.00	21.30	1	1,235	0.08%
2018/01/09	8	21.98	7	22.29	22.00	1	1,207	0.08%
2018/01/04	1	21.65	0	0.00	21.70	1	1,031	0.10%