高林 (2906)-國泰-敦南券商分點個股進出

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

高林

(2906)

可現股當沖

股價
17.80
漲跌
▲0.20
漲幅
+1.14%
成交量
161張
產業
上市貿易百貨類股
113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

高林 (2906)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
2024/11/22	1.3	17.74	0	0.00	17.80	1.3	270	0.49%
2024/11/21	5.2	17.70	0	0.00	17.60	5.2	271	1.92%
2024/11/20	0.5	17.70	16	17.65	17.70	-15.5	276	-5.61%
2024/11/19	3.9	17.67	0	0.00	17.65	3.9	279	1.40%
2024/11/18	27.7	17.72	7	17.74	17.65	20.7	285	7.26%
2024/11/15	8.7	17.77	2.1	17.74	17.90	6.6	287	2.31%
2024/11/14	38.2	17.77	9.4	17.82	17.70	28.8	290	9.92%
2024/11/13	1.6	18.03	0	17.95	17.95	1.5	284	0.54%
2024/11/12	5.7	17.96	1.1	17.92	18.00	4.6	286	1.61%
2024/11/11	12.1	18.15	0.9	18.21	18.10	11.2	290	3.85%
2024/11/08	3	18.19	0.9	18.22	18.25	2.1	303	0.70%
2024/11/07	1.8	18.10	0	0.00	18.15	1.8	310	0.59%
2024/11/06	4.3	18.04	0.4	18.16	18.00	4	308	1.28%
2024/11/05	5.7	18.03	1.1	18.10	18.10	4.6	317	1.45%
2024/11/04	5.5	17.98	5	17.95	17.95	0.5	343	0.15%
2024/11/01	18.4	17.96	2	18.05	17.90	16.4	379	4.33%
2024/10/30	9.4	18.00	1.8	18.03	17.95	7.6	391	1.94%
2024/10/29	17.3	18.03	0.9	18.10	18.00	16.4	393	4.17%
2024/10/28	17.9	18.16	1.2	18.27	18.15	16.7	403	4.14%
2024/10/25	6.8	18.36	4.2	18.36	18.30	2.6	405	0.65%
2024/10/24	15	18.40	0.9	18.45	18.35	14.1	419	3.36%
2024/10/23	16.1	18.52	1.7	18.55	18.45	14.4	436	3.30%
2024/10/22	22.6	18.53	5	18.50	18.50	17.6	455	3.87%
2024/10/21	93.8	18.57	5.2	18.65	18.40	88.6	478	18.51%
2024/10/18	1.4	18.34	2	18.38	18.25	-0.6	494	-0.11%
2024/10/17	1.2	18.22	2	18.23	18.30	-0.8	496	-0.17%
2024/10/16	3	18.13	3.1	18.14	18.15	-0.1	499	-0.01%
2024/10/15	0	18.20	1	18.15	18.20	-1	503	-0.20%
2024/10/14	5.2	18.20	1.1	18.24	18.15	4.1	513	0.80%
2024/10/11	0	0.00	1	18.20	18.20	-1	517	-0.19%
2024/10/09	10.1	18.15	0	0.00	18.05	10.1	547	1.84%
2024/10/08	3.3	18.21	12.3	18.31	18.20	-9	553	-1.62%
2024/10/07	0.3	18.57	0	0.00	18.35	0.3	569	0.05%
2024/10/04	0.3	18.75	1	18.75	18.60	-0.7	605	-0.11%
2024/10/01	1	18.85	1	18.85	18.80	0	631	0.00%
2024/09/30	5.1	19.25	0	0.00	19.05	5.1	669	0.76%
2024/09/27	0.1	19.14	2.2	19.11	19.25	-2.1	861	-0.24%
2024/09/26	5	18.91	1.1	18.95	18.80	3.9	943	0.42%
2024/09/25	3	18.98	0	19.30	18.90	3	953	0.32%
2024/09/24	0.1	18.90	0.3	18.90	18.80	-0.2	972	-0.02%
2024/09/23	2.1	18.97	0	0.00	18.95	2.1	1,061	0.20%
2024/09/20	3.3	19.02	0	0.00	19.00	3.3	1,084	0.30%
2024/09/19	0	0.00	2.3	19.02	19.05	-2.3	1,089	-0.21%
2024/09/18	2.1	18.81	0.6	18.98	18.80	1.5	1,096	0.14%
2024/09/16	0	0.00	0.5	19.02	18.95	-0.5	1,101	-0.04%
2024/09/13	1	18.70	0	0.00	18.70	1	1,107	0.09%
2024/09/12	0.5	18.75	2.5	18.67	18.60	-2	1,121	-0.18%
2024/09/11	0.1	18.90	3	18.62	18.60	-2.9	1,132	-0.26%
2024/09/10	3.4	18.32	2	18.15	18.30	1.4	1,136	0.12%
2024/09/09	6	18.31	2	18.30	18.50	4	1,145	0.35%
2024/09/06	4.1	18.10	10	18.46	18.55	-5.9	1,152	-0.52%
2024/09/05	17.2	18.54	0	0.00	18.35	17.2	1,173	1.47%
2024/09/04	7.3	18.85	3.2	18.88	18.65	4.1	1,175	0.34%
2024/09/03	16.1	19.52	1.7	19.45	19.60	14.5	1,168	1.24%
2024/09/02	2	19.85	0	0.00	19.80	2	1,172	0.17%
2024/08/30	4.1	20.23	0	0.00	20.00	4.1	1,177	0.35%
2024/08/29	0.1	20.13	6	20.12	20.20	-5.9	1,181	-0.50%
2024/08/28	2	20.05	14	20.20	20.05	-12	1,185	-1.01%
2024/08/27	1	19.70	4.4	19.75	20.05	-3.4	1,190	-0.29%
2024/08/26	15.1	19.88	31	19.92	19.85	-15.9	1,196	-1.33%
2024/08/23	3.2	19.77	0	0.00	19.90	3.2	1,192	0.27%
2024/08/22	0.1	19.92	5.3	20.05	20.00	-5.2	1,200	-0.44%
2024/08/21	14.4	20.10	3	19.98	20.00	11.4	1,211	0.94%
2024/08/20	34.2	20.08	7	19.96	19.90	27.2	1,219	2.23%
2024/08/19	2.1	19.80	0	0.00	19.75	2.1	1,250	0.16%
2024/08/16	1	19.55	3	19.83	19.75	-2	1,262	-0.16%
2024/08/15	4.2	19.72	2	19.83	19.65	2.2	1,287	0.17%
2024/08/14	4.1	19.70	0	0.00	19.70	4.1	1,324	0.31%
2024/08/13	4	19.56	2	19.75	19.90	2	1,382	0.14%
2024/08/12	14.2	19.96	5	20.09	19.75	9.2	1,417	0.65%
2024/08/09	2	19.75	36	19.79	19.70	-34	1,428	-2.38%
2024/08/08	6.4	19.18	2	19.25	19.20	4.4	1,453	0.31%
2024/08/07	11.4	19.58	10	19.69	19.50	1.4	1,513	0.09%
2024/08/06	61.2	18.54	43.5	18.98	19.15	17.7	1,549	1.14%
2024/08/05	31.1	19.06	115.1	19.02	18.90	-83.9	1,588	-5.29%	大賣/
2024/08/02	0.1	20.57	2	20.53	20.50	-1.9	1,585	-0.12%
2024/08/01	0	20.40	1	20.75	20.95	-1	1,603	-0.06%
2024/07/31	6.1	20.42	4	20.48	20.45	2.1	1,666	0.12%
2024/07/30	5.1	20.40	7	20.64	20.70	-1.9	1,708	-0.11%
2024/07/29	17.5	20.65	27	20.61	20.40	-9.5	1,794	-0.53%
2024/07/26	47.5	20.88	27	20.71	20.70	20.5	1,793	1.14%
2024/07/23	14.1	22.20	42	22.46	21.80	-27.9	1,803	-1.55%
2024/07/22	41	21.78	34	21.86	21.75	7	1,785	0.39%
2024/07/19	19.2	21.95	31	21.85	21.75	-11.8	1,760	-0.67%
2024/07/18	2.2	21.70	39	21.65	21.65	-36.9	1,747	-2.11%
2024/07/17	33.3	21.92	10	21.85	21.80	23.3	1,747	1.33%
2024/07/16	5.2	21.72	1	21.60	21.60	4.2	1,750	0.24%
2024/07/15	28	22.13	7.2	22.06	22.05	20.8	1,756	1.19%
2024/07/12	6.4	22.50	5.1	22.51	22.35	1.3	1,747	0.07%
2024/07/11	14.5	22.77	9.9	22.77	22.70	4.6	1,739	0.26%
2024/07/10	6.6	21.82	1.8	21.94	21.70	4.8	1,730	0.28%
2024/07/09	18.6	21.93	44.3	21.97	22.10	-25.7	1,724	-1.49%
2024/07/08	24.3	22.87	23.5	23.15	22.30	0.8	1,712	0.05%
2024/07/05	21.3	23.51	67.8	23.43	23.35	-46.5	1,679	-2.77%
2024/07/04	72.2	23.33	64.6	23.45	23.30	7.5	1,658	0.45%
2024/07/03	287.5	23.59	221.5	23.65	23.15	66	1,626	4.06%	大買/大賣/
2024/07/02	29	22.12	61.1	22.55	23.10	-32.1	1,438	-2.23%
2024/07/01	12.5	21.07	1.2	21.05	21.00	11.3	1,360	0.83%
2024/06/28	27.5	21.46	17.1	21.43	21.25	10.4	1,354	0.77%
2024/06/27	135.6	21.93	162.3	21.99	21.70	-26.7	1,345	-1.99%	大買/大賣/
2024/06/26	8.4	21.10	21.1	21.08	21.10	-12.7	1,258	-1.01%
2024/06/25	8	20.71	2	20.75	20.80	6	1,237	0.49%
2024/06/24	21.1	20.91	0	0.00	21.10	21.1	1,243	1.69%
2024/06/21	1.1	20.85	2	20.90	20.90	-0.9	1,244	-0.07%
2024/06/20	11.6	20.80	2	20.93	20.85	9.6	1,244	0.77%
2024/06/19	3	20.80	11	20.74	20.80	-8	1,246	-0.64%
2024/06/18	1.1	20.79	2	20.73	20.75	-0.9	1,241	-0.07%
2024/06/17	9.6	20.84	0	0.00	20.75	9.6	1,243	0.78%
2024/06/14	2.8	20.98	8	20.65	20.95	-5.2	1,246	-0.42%
2024/06/13	35	20.94	0	0.00	20.80	35	1,240	2.82%
2024/06/12	3.1	20.45	33.3	20.59	20.90	-30.3	1,242	-2.44%
2024/06/11	1	20.80	2	20.93	20.85	-1	1,225	-0.08%
2024/06/07	1.1	20.90	22	21.02	20.85	-20.9	1,224	-1.71%
2024/06/06	10	20.70	6	21.08	20.85	4	1,236	0.32%
2024/06/05	18.1	20.93	16	21.00	21.00	2.1	1,229	0.17%
2024/06/04	11	20.85	11	21.09	20.85	0	1,237	0.00%
2024/06/03	16	21.01	0	0.00	21.05	16	1,257	1.28%
2024/05/31	2	21.10	23.4	21.18	21.10	-21.4	1,263	-1.70%
2024/05/30	3.1	21.29	20.5	21.31	21.00	-17.3	1,276	-1.36%
2024/05/29	2.1	21.05	1	21.15	21.10	1.1	1,292	0.08%
2024/05/28	15	21.00	5	21.14	21.05	10	1,299	0.77%
2024/05/27	5	20.84	11.5	20.74	20.90	-6.4	1,303	-0.49%
2024/05/24	5.5	20.51	14	20.49	20.75	-8.5	1,312	-0.65%
2024/05/23	114.2	20.83	110.5	20.96	20.65	3.7	1,321	0.28%	大買/大賣/
2024/05/22	35.1	21.24	25.1	21.36	21.30	10	1,306	0.77%
2024/05/21	36.1	21.67	15.4	21.40	21.60	20.7	1,331	1.56%
2024/05/20	28	22.30	8	22.20	22.00	20	1,326	1.51%
2024/05/17	24.5	22.28	116.3	22.30	22.40	-91.8	1,309	-7.01%	大賣/
2024/05/16	64.3	21.30	12	21.47	21.45	52.3	1,287	4.06%
2024/05/15	72.2	21.64	11	21.60	21.85	61.2	1,331	4.59%
2024/05/14	50.5	21.74	56	21.52	21.20	-5.5	1,334	-0.41%
2024/05/13	68.8	22.14	219.3	22.01	22.00	-150.5	1,315	-11.44%	大賣/鉅額交易
2024/05/10	22.4	22.42	23	22.75	23.00	-0.6	1,263	-0.05%
2024/05/09	12.9	22.74	31.6	22.72	22.40	-18.7	1,228	-1.53%
2024/05/08	87.9	22.32	11	22.07	22.10	76.9	1,184	6.49%
2024/05/07	79.2	22.08	35.9	22.05	21.70	43.3	1,175	3.68%
2024/05/06	57.2	21.71	44	21.56	21.85	13.2	1,190	1.11%
2024/05/03	64.7	21.46	60	21.36	21.45	4.7	1,145	0.41%
2024/05/02	69.1	21.25	89.2	21.16	21.50	-20.1	1,122	-1.79%
2024/04/30	17.2	20.39	11.1	20.35	20.30	6.1	1,094	0.56%
2024/04/29	50.3	20.20	77.3	20.10	20.35	-26.9	1,113	-2.42%
2024/04/26	9.1	19.38	3.1	19.39	19.35	6	1,197	0.50%
2024/04/25	2	19.35	0	0.00	19.30	2	1,216	0.16%
2024/04/24	12.2	19.43	4	19.45	19.40	8.2	1,219	0.67%
2024/04/23	10.1	19.64	2	19.65	19.70	8.1	1,220	0.66%
2024/04/22	8	19.11	8	19.34	19.45	0	1,223	0.00%
2024/04/19	4.5	19.09	1	18.85	18.95	3.5	1,219	0.29%
2024/04/18	9	19.28	3.3	19.41	19.30	5.7	1,211	0.47%
2024/04/17	10	19.26	1	19.20	19.20	9	1,225	0.73%
2024/04/16	18	19.02	29	18.97	19.10	-11	1,231	-0.89%
2024/04/15	2	19.57	18	19.54	19.40	-16	1,214	-1.32%
2024/04/12	3.1	19.20	6	19.25	19.50	-2.9	1,213	-0.24%
2024/04/11	2.3	19.19	32.5	19.38	19.40	-30.2	1,207	-2.50%
2024/04/10	1.1	19.46	0	0.00	19.45	1.1	1,199	0.09%
2024/04/09	4.1	19.58	0	0.00	19.50	4.1	1,200	0.34%
2024/04/08	1.7	19.27	14.2	19.24	19.40	-12.5	1,195	-1.05%
2024/04/03	4.2	19.39	7	19.35	19.50	-2.8	1,197	-0.24%
2024/04/02	3.1	19.50	0.2	19.55	19.55	2.9	1,196	0.25%
2024/04/01	18	19.64	8	19.70	19.45	10	1,201	0.83%
2024/03/29	1	19.70	0	0.00	19.70	1	1,199	0.08%
2024/03/28	4	19.85	0	19.95	19.80	4	1,207	0.33%
2024/03/27	8	19.93	11.1	20.01	19.85	-3.1	1,212	-0.26%
2024/03/26	1	19.75	22	19.70	19.80	-21	1,202	-1.75%
2024/03/25	4.5	19.92	4	19.85	19.75	0.5	1,203	0.04%
2024/03/22	16.1	19.68	9	19.66	19.75	7.1	1,217	0.58%
2024/03/21	6	19.67	2.4	19.78	19.80	3.6	1,213	0.29%
2024/03/20	1.5	19.37	3.1	19.57	19.50	-1.7	1,211	-0.14%
2024/03/19	2.1	19.75	32.6	19.50	19.50	-30.5	1,202	-2.54%
2024/03/18	6.1	19.41	8.8	19.35	19.50	-2.6	1,194	-0.22%
2024/03/15	8.6	19.48	7.3	19.40	19.35	1.3	1,192	0.11%
2024/03/14	1.8	19.92	6.7	19.92	19.75	-4.9	1,187	-0.41%
2024/03/13	6.2	19.69	10.4	19.78	19.85	-4.2	1,187	-0.35%
2024/03/12	8.1	19.97	13.6	19.81	19.90	-5.5	1,209	-0.45%
2024/03/11	10.3	19.64	11	19.56	19.70	-0.8	1,211	-0.06%
2024/03/08	29.2	19.38	16.1	19.39	19.40	13.1	1,206	1.09%
2024/03/07	16.3	19.43	24.4	19.46	19.45	-8.1	1,197	-0.67%
2024/03/06	6.2	19.81	1.1	19.81	19.80	5.2	1,177	0.44%
2024/03/05	41.3	20.08	31	20.14	20.10	10.3	1,167	0.88%
2024/03/04	29.1	20.55	20	20.67	20.45	9.1	1,145	0.79%
2024/03/01	2.5	21.32	1	21.15	21.15	1.5	1,127	0.13%
2024/02/29	8.3	21.38	15	21.37	21.40	-6.7	1,121	-0.59%
2024/02/27	45.2	21.22	16.2	21.12	21.10	29	1,109	2.61%
2024/02/26	2	21.25	12	21.25	21.10	-10	1,092	-0.91%
2024/02/23	6.4	21.38	8	21.43	21.10	-1.6	1,076	-0.15%
2024/02/22	11.4	21.08	30.5	21.14	21.45	-19.1	1,055	-1.81%
2024/02/21	5	21.08	50.5	20.89	20.90	-45.5	1,020	-4.45%
2024/02/20	12.1	20.77	8.1	20.76	20.95	4.1	1,005	0.40%
2024/02/19	49.9	20.94	95.5	21.04	21.05	-45.6	988	-4.61%
2024/02/16	43.2	21.29	112.6	20.92	21.10	-69.4	968	-7.17%	大賣/
2024/02/15	9	19.68	16.3	19.96	20.00	-7.3	886	-0.82%
2024/02/05	2.1	19.42	3.5	19.40	19.40	-1.4	862	-0.17%
2024/02/02	2.2	19.27	1	19.30	19.15	1.2	849	0.14%
2024/02/01	6.1	19.30	11.1	19.43	19.35	-5	839	-0.60%
2024/01/31	5.1	19.40	6.8	19.46	19.40	-1.7	832	-0.20%
2024/01/30	23	19.84	9	19.76	19.60	14	812	1.72%
2024/01/29	23	19.35	47.3	20.19	20.05	-24.2	789	-3.07%
2024/01/26	7.3	20.13	9	20.06	20.00	-1.7	739	-0.23%
2024/01/25	18.3	20.06	9	20.02	19.95	9.3	717	1.29%
2024/01/24	25.3	19.87	72.3	20.01	20.10	-47	688	-6.82%
2024/01/23	41	19.52	30.1	19.43	19.40	10.9	625	1.74%
2024/01/22	50.1	19.57	77.1	19.64	19.60	-27	592	-4.56%
2024/01/19	12.1	18.67	50.6	18.69	18.70	-38.5	474	-8.12%
2024/01/18	0.1	18.40	1.2	18.48	18.40	-1.2	456	-0.26%
2024/01/17	3.1	18.40	9	18.37	18.35	-5.9	454	-1.30%
2024/01/16	0.4	18.48	5	18.47	18.45	-4.6	452	-1.02%
2024/01/15	0.1	18.59	3	18.58	18.50	-2.9	450	-0.64%
2024/01/12	1	18.72	0.1	18.75	18.50	0.9	455	0.19%
2024/01/11	10	18.74	4.5	18.72	18.65	5.5	455	1.21%
2024/01/10	0	0.00	0.5	18.44	18.45	-0.5	452	-0.11%
2024/01/09	2	18.45	0	0.00	18.45	2	445	0.45%
2024/01/08	1	18.35	0	0.00	18.40	1	443	0.23%
2024/01/05	0	18.50	1	18.50	18.40	-1	443	-0.22%
2024/01/04	1.4	18.50	0	18.50	18.50	1.4	437	0.31%
2024/01/03	1.1	18.60	15	18.60	18.50	-13.9	439	-3.16%
2024/01/02	2	18.55	6	18.52	18.50	-4	435	-0.92%
2023/12/29	1	18.55	18	18.46	18.45	-17	433	-3.91%
2023/12/28	0	0.00	5.9	18.33	18.40	-5.9	427	-1.39%
2023/12/27	0	0.00	4	18.20	18.20	-4	428	-0.93%
2023/12/26	1.2	18.27	10	18.35	18.30	-8.8	428	-2.06%
2023/12/25	3	18.48	1	18.50	18.40	2	430	0.46%
2023/12/22	1	18.70	8	18.59	18.70	-7	431	-1.62%
2023/12/21	1	18.35	0	0.00	18.50	1	432	0.23%
2023/12/20	22	18.60	3	18.45	18.50	19	435	4.37%
2023/12/19	0	18.35	15.1	18.52	18.80	-15.1	451	-3.33%
2023/12/18	8.1	18.37	17	18.32	18.35	-8.9	461	-1.93%
2023/12/15	1	18.25	23.1	18.31	18.35	-22.1	475	-4.64%
2023/12/14	3.2	18.30	15	18.25	18.25	-11.9	471	-2.51%
2023/12/13	0.2	18.29	1	18.15	18.15	-0.8	470	-0.17%
2023/12/12	6.4	18.18	0.1	18.25	18.20	6.3	477	1.32%
2023/12/11	6.1	18.13	0	0.00	18.05	6.1	483	1.25%
2023/12/08	10.1	18.30	25	18.34	18.20	-14.9	484	-3.08%
2023/12/07	7	18.36	1.2	18.40	18.40	5.8	482	1.20%
2023/12/06	17	18.11	18.6	18.08	18.10	-1.6	510	-0.31%
2023/12/05	6	17.89	0.4	17.80	17.85	5.6	513	1.09%
2023/12/04	13	17.99	7	17.95	18.00	6	543	1.10%
2023/12/01	1	17.85	3.1	17.96	17.85	-2.1	604	-0.35%
2023/11/30	1.2	17.88	10	17.77	17.85	-8.8	756	-1.17%
2023/11/29	4.2	17.87	3.1	17.89	17.85	1.1	773	0.14%
2023/11/28	2	17.95	1	17.85	17.85	1	812	0.12%
2023/11/27	1.3	17.75	1	17.80	17.80	0.3	816	0.03%
2023/11/24	0	17.95	0.1	17.85	17.95	-0.1	827	-0.01%
2023/11/22	0.1	17.82	4	17.83	17.85	-3.9	870	-0.45%
2023/11/21	3	17.70	3	17.75	17.70	0	871	0.01%
2023/11/20	6.2	17.73	1	17.80	17.70	5.2	875	0.60%
2023/11/17	2	17.75	3	17.75	17.90	-1	877	-0.11%
2023/11/16	3.1	17.35	2	17.43	17.60	1.1	889	0.12%
2023/11/15	1	17.20	34	17.47	17.45	-33	895	-3.68%
2023/11/14	1	16.86	4	17.00	16.95	-3	899	-0.33%
2023/11/13	1	16.95	10.2	16.97	17.05	-9.2	908	-1.01%
2023/11/10	2	16.83	2	16.88	16.70	0	918	0.00%
2023/11/09	2	16.52	1	16.60	16.50	1	929	0.11%
2023/11/08	1	16.60	19	16.70	16.65	-18	965	-1.87%
2023/11/07	1	16.35	4	16.49	16.40	-3	966	-0.31%
2023/11/06	1.2	16.49	7	16.48	16.55	-5.8	972	-0.60%
2023/11/03	0	16.35	0	16.30	16.30	0	991	0.00%
2023/11/02	0.1	16.26	0	0.00	16.30	0.1	1,009	0.01%
2023/11/01	5	15.90	5.1	16.10	16.35	-0.1	1,015	-0.01%
2023/10/31	13.1	15.98	1.1	15.91	15.90	12	1,030	1.17%
2023/10/30	0.1	16.17	3	16.15	16.10	-2.9	1,043	-0.27%
2023/10/27	0.1	16.23	0	0.00	16.30	0.1	1,063	0.01%
2023/10/26	2.1	16.01	11	16.24	16.25	-8.9	1,082	-0.82%
2023/10/25	1	16.30	3	16.33	16.30	-2	1,086	-0.18%
2023/10/24	7	16.06	0	0.00	16.05	7	1,095	0.64%
2023/10/23	2.1	15.99	13	16.02	15.95	-10.9	1,100	-0.99%
2023/10/20	4.2	15.92	5.2	15.93	16.00	-0.9	1,109	-0.09%
2023/10/19	5	16.16	7	16.20	16.20	-2	1,119	-0.18%
2023/10/18	5.4	16.30	2	16.08	16.15	3.4	1,126	0.30%
2023/10/17	7.2	16.65	4	16.69	16.65	3.2	1,135	0.28%
2023/10/16	12	16.69	4	16.73	16.65	8	1,156	0.70%
2023/10/13	0.1	16.83	1	16.90	16.85	-0.9	1,181	-0.08%
2023/10/12	7.1	16.98	1.2	17.10	17.05	5.9	1,200	0.49%
2023/10/11	12.2	16.80	14.4	16.86	16.85	-2.2	1,216	-0.18%
2023/10/06	0.1	16.97	10	16.98	17.10	-9.9	1,233	-0.80%
2023/10/05	10	16.90	5.1	16.90	16.90	4.9	1,275	0.39%
2023/10/04	0.2	16.97	17.2	16.86	16.85	-17	1,290	-1.32%
2023/10/03	1.1	17.01	1.1	17.14	17.05	-0.1	1,303	-0.01%
2023/10/02	3.1	16.97	11	17.05	17.15	-7.9	1,311	-0.60%
2023/09/28	4.5	16.88	4	16.81	16.95	0.5	1,325	0.04%
2023/09/27	1.1	16.66	0	0.00	16.70	1.1	1,338	0.08%
2023/09/26	14.1	16.71	6	16.76	16.90	8.1	1,357	0.60%
2023/09/25	17	16.82	3	16.95	16.95	14	1,372	1.02%
2023/09/22	44.6	16.84	16	16.83	16.75	28.6	1,404	2.03%
2023/09/21	39.7	17.32	45	17.18	17.05	-5.3	1,497	-0.36%
2023/09/20	18.3	17.77	27	17.76	17.70	-8.7	1,721	-0.51%
2023/09/19	0	0.00	13.4	18.02	18.00	-13.4	1,728	-0.77%
2023/09/18	0.1	18.06	15	18.04	18.00	-14.9	1,730	-0.86%
2023/09/15	6	18.00	21.3	18.03	18.10	-15.3	1,734	-0.88%
2023/09/14	2.1	17.85	6	17.95	18.00	-3.9	1,733	-0.23%
2023/09/13	7.5	17.71	2	17.83	17.75	5.5	1,729	0.32%
2023/09/12	20	17.77	3	17.75	17.85	17	1,730	0.98%
2023/09/11	110	17.87	88	18.07	17.75	22	1,730	1.27%	大買/
2023/09/08	40.2	18.03	31	18.05	17.80	9.2	1,682	0.55%
2023/09/07	34.2	18.06	9	18.08	17.85	25.2	1,666	1.51%
2023/09/06	82.7	18.59	88	18.59	18.40	-5.3	1,644	-0.33%
2023/09/05	117.2	19.45	104.5	19.30	19.30	12.7	1,585	0.80%	大買/大賣/
2023/09/04	16	18.28	81	18.19	18.20	-65	1,445	-4.50%
2023/09/01	1	18.15	11	18.30	18.10	-10	1,464	-0.68%
2023/08/31	8	17.66	5	17.94	17.55	3	1,472	0.20%
2023/08/30	1	17.85	5	17.89	17.80	-4	1,467	-0.27%
2023/08/29	3	17.42	2	17.68	17.55	1	1,461	0.07%
2023/08/28	30	17.70	40	18.11	17.80	-10	1,444	-0.69%
2023/08/25	4	17.45	4	17.55	17.50	0	1,417	0.00%
2023/08/24	7	17.55	6.4	17.55	17.50	0.6	1,416	0.04%
2023/08/23	8.1	17.52	2.1	17.50	17.60	6	1,414	0.42%
2023/08/22	28.4	17.70	7	17.56	17.55	21.4	1,419	1.51%
2023/08/21	22	17.93	3	17.92	17.90	19	1,412	1.35%
2023/08/18	17	18.41	2	18.30	18.10	15	1,422	1.06%
2023/08/17	0	0.00	24.5	18.39	18.35	-24.5	1,428	-1.72%
2023/08/16	4	18.13	17	18.24	18.10	-13	1,418	-0.92%
2023/08/15	1	18.30	13	18.22	18.30	-12	1,410	-0.85%
2023/08/14	13	17.75	9.1	17.87	17.90	3.9	1,405	0.28%
2023/08/11	6	18.01	4.2	17.99	18.00	1.8	1,376	0.13%
2023/08/10	9	18.02	5.7	18.03	18.00	3.3	1,379	0.24%
2023/08/09	26.1	18.29	5.2	18.47	18.15	20.9	1,383	1.51%
2023/08/08	25.6	18.62	11.1	18.64	18.65	14.5	1,369	1.06%
2023/08/07	3.1	18.32	14	18.50	18.60	-11	1,363	-0.80%
2023/08/04	4	18.03	7	18.41	18.60	-3	1,363	-0.22%
2023/08/02	4.2	17.95	10	18.12	17.85	-5.8	1,356	-0.43%
2023/08/01	12	18.41	40.1	18.40	18.30	-28.1	1,348	-2.08%
2023/07/31	1	18.45	9	18.26	18.30	-8	1,331	-0.60%
2023/07/28	0	18.33	0	0.00	18.15	0	1,315	0.00%
2023/07/27	4	18.55	7.4	18.55	18.50	-3.4	1,313	-0.26%
2023/07/26	3	18.58	44	18.45	18.40	-41	1,305	-3.14%
2023/07/25	7	18.30	5.2	18.39	18.55	1.8	1,301	0.14%
2023/07/24	10	18.26	6.4	18.32	18.45	3.6	1,289	0.28%
2023/07/21	4	18.10	2	18.12	17.95	2	1,276	0.16%
2023/07/20	10	18.27	43	18.33	18.35	-33	1,277	-2.58%
2023/07/19	3	18.00	32.4	17.83	17.55	-29.4	1,259	-2.34%
2023/07/18	25	18.20	5.4	18.26	18.20	19.6	1,248	1.57%
2023/07/17	4.4	18.76	51	18.71	18.70	-46.6	1,233	-3.77%
2023/07/14	3	18.27	15	18.32	18.35	-12	1,225	-0.98%
2023/07/13	24.6	18.53	20	18.50	18.20	4.6	1,228	0.37%
2023/07/12	40	18.69	29.5	18.93	18.65	10.5	1,227	0.86%
2023/07/11	21	18.58	14	18.55	18.55	7	1,188	0.59%
2023/07/10	21.1	18.55	4	18.59	18.60	17.1	1,177	1.45%
2023/07/07	11	18.59	7.2	18.54	18.50	3.8	1,168	0.33%
2023/07/06	8	18.48	12	18.45	18.50	-4	1,157	-0.34%
2023/07/05	3.5	18.65	12	18.72	18.55	-8.6	1,136	-0.75%
2023/07/04	4.1	18.74	31.1	18.71	18.85	-27	1,117	-2.42%
2023/07/03	6.1	18.72	16	18.60	18.60	-9.9	1,093	-0.91%
2023/06/30	41.1	18.78	67.3	18.79	18.70	-26.2	1,073	-2.44%
2023/06/29	141.4	19.09	86.2	18.96	19.00	55.2	1,039	5.30%	大買/
2023/06/28	247.2	19.24	263.7	19.44	19.55	-16.5	922	-1.79%	大買/大賣/
2023/06/27	25.4	17.72	15	17.61	17.80	10.4	672	1.55%
2023/06/26	15.1	17.51	6	17.58	17.55	9.1	653	1.39%
2023/06/21	2.1	17.47	2	17.50	17.50	0.1	656	0.02%
2023/06/20	1.1	17.63	8	17.57	17.45	-6.9	655	-1.05%
2023/06/19	3	17.30	13	17.41	17.45	-10	652	-1.53%
2023/06/16	4	17.47	1	17.55	17.25	3	651	0.47%
2023/06/15	11	17.25	2	17.30	17.25	9	648	1.39%
2023/06/14	2	17.48	17	17.36	17.30	-15	661	-2.27%
2023/06/13	4.1	17.26	10.2	17.23	17.20	-6.1	668	-0.91%
2023/06/12	1.1	17.35	27	17.39	17.30	-25.9	682	-3.79%
2023/06/09	2.3	17.68	11	17.83	17.70	-8.8	679	-1.29%
2023/06/08	11.3	17.99	76.1	17.92	17.90	-64.8	685	-9.46%
2023/06/07	35	18.18	35.8	18.21	18.15	-0.7	694	-0.11%
2023/06/06	114.2	17.90	60	17.81	17.90	54.2	672	8.07%	大買/
2023/06/05	10.1	17.06	10	17.10	17.10	0.1	636	0.01%
2023/06/02	4	16.99	67	17.01	17.00	-63	644	-9.78%
2023/06/01	7.2	16.73	1	16.80	16.90	6.2	646	0.95%
2023/05/31	1.3	16.62	2	16.65	16.55	-0.7	651	-0.11%
2023/05/30	0.1	16.70	0	0.00	16.60	0.1	668	0.01%
2023/05/29	1.1	16.61	9.7	16.52	16.55	-8.6	675	-1.28%
2023/05/26	3	16.48	7.1	16.46	16.45	-4.1	717	-0.57%
2023/05/25	39.1	16.92	15	16.99	16.85	24.1	769	3.13%
2023/05/24	38	17.23	23	17.08	17.20	15	805	1.86%
2023/05/23	25	16.59	3	16.70	16.80	22	907	2.42%
2023/05/22	0	0.00	6	16.59	16.70	-6	1,024	-0.59%
2023/05/19	6.1	16.63	34	16.66	16.60	-27.9	1,029	-2.71%
2023/05/18	4	16.66	6	16.65	16.70	-2	1,042	-0.19%
2023/05/17	0.3	16.57	4	16.48	16.75	-3.7	1,040	-0.35%
2023/05/16	1.1	16.35	8	16.33	16.30	-6.9	1,044	-0.66%
2023/05/15	2.1	16.16	12	16.30	16.15	-9.9	1,056	-0.94%
2023/05/12	3.2	16.34	5	16.33	16.55	-1.8	1,057	-0.17%
2023/05/11	13.2	16.58	2	16.48	16.55	11.2	1,055	1.06%
2023/05/10	3.2	16.87	7	16.84	16.90	-3.8	1,052	-0.36%
2023/05/09	7.1	17.08	37	17.01	16.95	-30	1,063	-2.82%
2023/05/08	2	17.10	2	17.15	17.20	0	1,068	0.00%
2023/05/05	5.1	17.20	1	17.25	17.25	4.1	1,089	0.38%
2023/05/04	0	0.00	29	17.12	17.20	-29	1,127	-2.57%
2023/05/03	2	16.98	4	17.13	17.05	-2	1,185	-0.17%
2023/05/02	0.4	17.13	47	17.09	17.05	-46.6	1,191	-3.91%
2023/04/28	2.1	17.15	0	0.00	17.20	2.1	1,196	0.17%
2023/04/27	0	17.15	1	17.20	17.20	-1	1,195	-0.08%
2023/04/26	5	17.10	7	17.10	17.10	-2	1,198	-0.17%
2023/04/25	6.1	16.94	3	16.97	16.75	3.1	1,199	0.26%
2023/04/24	7	17.10	7.3	17.14	17.10	-0.3	1,198	-0.02%
2023/04/21	15	17.17	27	17.06	17.05	-12	1,201	-1.00%
2023/04/20	8	17.51	4	17.38	17.35	4	1,192	0.34%
2023/04/19	4	17.80	21	17.83	17.80	-17	1,185	-1.43%
2023/04/18	22.3	17.75	9	17.68	17.60	13.3	1,177	1.13%
2023/04/17	14.3	17.98	34.7	17.93	17.95	-20.5	1,166	-1.75%
2023/04/14	2	17.53	10.1	17.57	17.55	-8.1	1,153	-0.70%
2023/04/13	3.2	17.47	7.3	17.53	17.40	-4.1	1,158	-0.35%
2023/04/12	1	17.45	6	17.42	17.45	-5	1,185	-0.42%
2023/04/11	1	17.35	2	17.55	17.55	-1	1,226	-0.08%
2023/04/10	2	17.20	2	17.30	17.35	0	1,246	0.00%
2023/04/07	2	17.30	11	17.30	17.30	-9	1,280	-0.70%
2023/04/06	1	17.40	8.1	17.49	17.40	-7.1	1,283	-0.56%
2023/03/31	3.1	17.33	0	17.45	17.35	3	1,300	0.23%
2023/03/30	2.2	17.47	8.4	17.56	17.35	-6.2	1,421	-0.43%
2023/03/29	2	17.35	2.1	17.41	17.40	-0.1	1,423	-0.01%
2023/03/28	3	17.32	6	17.36	17.30	-3	1,430	-0.21%
2023/03/27	3.1	17.40	4.1	17.46	17.35	-1	1,433	-0.07%
2023/03/24	22	17.50	0	0.00	17.40	22	1,446	1.52%
2023/03/23	2	17.40	2	17.33	17.40	0	1,457	0.00%
2023/03/22	3	17.48	23	17.45	17.55	-20	1,462	-1.37%
2023/03/21	12.1	17.30	45	17.33	17.30	-32.9	1,480	-2.22%
2023/03/20	1	17.25	21	17.09	17.25	-20	1,482	-1.35%
2023/03/17	25.1	17.11	25	17.12	17.20	0.1	1,490	0.01%
2023/03/16	13.2	16.94	64	16.86	16.80	-50.8	1,490	-3.41%
2023/03/15	77.1	17.36	21	17.30	17.10	56.1	1,514	3.70%
2023/03/14	14	17.47	6	17.55	17.50	8	1,566	0.51%
2023/03/13	4.1	17.50	11	17.52	17.70	-7	1,588	-0.44%
2023/03/10	22	17.98	77.1	17.98	17.75	-55.1	1,646	-3.35%
2023/03/09	17	18.44	26	18.41	18.35	-9	1,838	-0.49%
2023/03/08	13	18.64	54	18.67	18.60	-41	1,907	-2.15%
2023/03/07	12	18.94	49.1	18.86	18.90	-37.1	1,921	-1.93%
2023/03/06	21	18.66	25.2	18.72	18.70	-4.2	1,921	-0.22%
2023/03/03	23.1	18.67	58	18.72	18.65	-34.9	1,927	-1.81%
2023/03/02	23	18.74	29	18.77	18.70	-6	1,929	-0.31%
2023/03/01	33	18.45	29	18.51	18.45	4	1,925	0.21%
2023/02/24	84.6	18.67	28.1	19.14	18.50	56.5	1,929	2.93%
2023/02/23	46	18.99	91.2	18.98	18.80	-45.2	1,900	-2.38%
2023/02/22	47	18.53	126	18.36	18.60	-79	1,873	-4.22%	大賣/
2023/02/21	211.5	19.12	190.3	19.04	18.85	21.3	1,907	1.11%	大買/大賣/
2023/02/20	237	19.86	218.5	19.88	20.10	18.5	1,980	0.93%	大買/大賣/
2023/02/17	5	18.38	5	18.55	18.60	0	1,908	0.00%
2023/02/16	6	18.74	32.1	18.92	18.65	-26.1	1,917	-1.36%
2023/02/15	4	18.46	11.2	18.51	18.40	-7.2	1,911	-0.37%
2023/02/14	33	18.46	66	18.50	18.45	-33	1,907	-1.73%
2023/02/13	22.3	17.78	37	17.75	17.85	-14.7	1,900	-0.78%
2023/02/10	80.2	18.36	57.3	18.40	18.35	22.9	1,892	1.21%
2023/02/09	8.1	18.58	3	18.57	18.50	5.1	1,886	0.27%
2023/02/08	30	18.65	18	18.69	18.60	12	1,886	0.64%
2023/02/07	12.1	19.01	10.1	19.06	18.80	2	1,886	0.11%
2023/02/06	21	18.91	17.4	19.01	18.95	3.7	1,873	0.20%
2023/02/03	35.1	19.00	43	19.05	18.80	-8	1,867	-0.43%
2023/02/02	35.2	18.85	41.3	18.78	18.95	-6.1	1,848	-0.33%
2023/02/01	68.4	18.57	234.9	18.65	18.90	-166.5	1,813	-9.18%	大賣/鉅額交易
2023/01/31	37	17.58	0	0.00	17.65	37	1,763	2.10%
2023/01/30	31	17.85	4	17.86	17.70	27	1,789	1.51%
2023/01/17	11	17.78	8	17.83	17.80	3	1,814	0.17%
2023/01/16	10	17.76	10	17.85	17.90	0	1,822	0.00%
2023/01/13	6	17.89	5	17.96	17.80	1	1,846	0.05%
2023/01/12	53.1	17.87	2	17.83	17.90	51.1	1,868	2.73%
2023/01/11	8	18.23	7	18.31	18.20	1	1,872	0.05%
2023/01/10	30	18.14	4	18.23	18.20	26	1,878	1.38%
2023/01/09	26.5	18.25	2	18.35	18.25	24.5	1,901	1.29%
2023/01/06	3	18.23	8	18.29	18.30	-5	1,910	-0.26%
2023/01/05	2.2	18.25	16.2	18.23	18.30	-14	1,968	-0.71%
2023/01/04	16	18.07	10	18.15	18.10	6	1,968	0.30%
2023/01/03	28	17.86	3	18.23	18.10	25	1,979	1.26%
2022/12/30	79.6	18.33	23	18.22	18.20	56.6	1,976	2.86%
2022/12/29	42.3	18.16	80.3	18.33	18.45	-38	1,951	-1.95%
2022/12/28	12	17.90	41.1	17.94	17.80	-29.1	1,915	-1.52%
2022/12/27	24.4	18.04	28	18.06	17.50	-3.6	1,915	-0.19%
2022/12/26	20	17.54	26.1	17.51	17.50	-6.1	1,896	-0.32%
2022/12/23	28	17.68	30	17.55	17.60	-2	1,921	-0.10%
2022/12/22	172.5	18.37	190.2	18.40	17.65	-17.7	1,927	-0.92%	大買/大賣/
2022/12/21	7	16.94	11	17.04	17.15	-4	1,829	-0.22%
2022/12/20	22.2	16.80	51	16.79	16.60	-28.8	1,853	-1.55%
2022/12/19	21.3	17.06	12	17.12	17.00	9.3	1,879	0.49%
2022/12/16	33.3	17.30	31	17.35	17.15	2.3	1,883	0.12%
2022/12/15	15	17.74	12	17.78	17.90	3	1,885	0.16%
2022/12/14	1	17.40	24	17.36	17.30	-23	1,875	-1.23%
2022/12/13	33.4	17.75	26	17.53	17.30	7.4	1,880	0.39%
2022/12/12	11	17.74	20	17.87	18.00	-9	1,864	-0.48%
2022/12/09	24	17.84	12	17.93	17.75	12	1,863	0.64%
2022/12/08	24	17.87	28	17.89	17.75	-4	1,865	-0.21%
2022/12/07	140	17.85	174	17.63	17.60	-34	1,865	-1.82%	大買/大賣/
2022/12/06	82.4	18.23	247.1	18.22	17.85	-164.7	1,851	-8.89%	大賣/鉅額交易
2022/12/05	72.4	18.90	53.1	18.84	18.80	19.4	1,801	1.08%
2022/12/02	113.6	19.41	125.1	19.21	19.10	-11.5	1,782	-0.64%	大買/大賣/
2022/12/01	636.5	20.71	222	20.21	19.90	414.5	1,724	24.03%	大買/大賣/鉅額交易
2022/11/30	141	19.50	94.4	20.06	20.35	46.6	1,522	3.06%	大買/
2022/11/29	89	18.22	32.1	18.27	18.50	56.9	1,450	3.92%
2022/11/28	31	17.79	18	17.87	17.85	13	1,448	0.90%
2022/11/25	18	17.76	133.2	17.79	17.60	-115.2	1,480	-7.78%	大賣/鉅額交易
2022/11/24	28.3	17.76	6	17.67	17.65	22.3	1,505	1.48%
2022/11/23	57	17.63	12	17.78	18.00	45	1,527	2.95%
2022/11/22	14	17.35	30	17.43	17.45	-16	1,557	-1.03%
2022/11/21	16	17.76	9	17.78	17.55	7	1,619	0.43%
2022/11/18	90	17.92	38	17.95	17.85	52	1,616	3.22%
2022/11/17	190.3	18.12	182.5	18.12	18.20	7.8	1,598	0.48%	大買/大賣/
2022/11/16	580	17.75	376.5	17.74	18.35	203.5	1,545	13.17%	大買/大賣/鉅額交易
2022/11/15	112	16.31	60.5	16.47	16.75	51.5	1,384	3.72%	大買/
2022/11/14	19	15.21	22	15.09	15.25	-3	1,324	-0.22%
2022/11/11	9	14.69	7	14.66	14.55	2	1,318	0.15%
2022/11/10	8	14.74	24	14.62	14.60	-16	1,318	-1.21%
2022/11/09	3.1	14.85	13	14.92	14.80	-10	1,325	-0.75%
2022/11/08	12	15.03	15	14.95	14.90	-3	1,337	-0.22%
2022/11/07	4	14.68	7	14.74	14.75	-3	1,342	-0.22%
2022/11/04	5	14.45	0	0.00	14.50	5	1,354	0.37%
2022/11/03	7	14.32	3	14.52	14.65	4	1,362	0.29%
2022/11/02	1	14.70	6	14.64	14.60	-5	1,364	-0.37%
2022/11/01	2	14.78	6.1	14.71	14.65	-4.1	1,379	-0.29%
2022/10/31	2	14.30	9	14.42	14.35	-7	1,393	-0.50%
2022/10/28	13.2	14.26	8	14.11	14.00	5.2	1,415	0.37%
2022/10/27	1	14.55	7	14.44	14.50	-6	1,433	-0.42%
2022/10/26	8	13.92	17	14.17	14.35	-9	1,449	-0.62%
2022/10/25	84.1	14.25	111	14.28	14.30	-27	1,436	-1.88%	大賣/
2022/10/24	14	14.94	11	15.00	14.75	3	1,432	0.21%
2022/10/21	16	14.41	25	14.54	14.80	-9	1,478	-0.61%
2022/10/20	40	14.99	27	14.93	14.90	13	1,546	0.84%
2022/10/19	21	15.62	7	15.69	15.35	14	1,565	0.89%
2022/10/18	18.1	15.36	12	15.39	15.50	6.1	1,595	0.38%
2022/10/17	36	15.24	13	15.33	15.50	23	1,675	1.37%
2022/10/14	7	15.86	25	16.13	16.10	-18	1,863	-0.97%
2022/10/13	72.5	15.71	117	15.66	15.75	-44.5	2,057	-2.16%	大賣/
2022/10/12	2	16.43	4	16.45	16.40	-2	2,097	-0.09%
2022/10/11	25	16.72	5	16.72	16.50	20	2,184	0.92%
2022/10/07	17	17.46	9	17.37	17.45	8	2,189	0.37%
2022/10/05	9.1	17.67	2	17.40	17.25	7.1	2,234	0.32%
2022/10/04	16	17.59	29	17.74	17.65	-13	2,283	-0.57%
2022/10/03	3	17.05	81	17.03	17.20	-78	2,324	-3.36%
2022/09/30	24	16.28	16	16.63	16.70	8	2,369	0.34%
2022/09/29	11	16.82	23.1	16.88	16.80	-12.1	2,381	-0.51%
2022/09/28	16.2	16.48	52.2	16.33	16.10	-35.9	2,388	-1.50%
2022/09/27	12	16.56	24	16.52	16.70	-12	2,405	-0.50%
2022/09/26	43.4	16.85	35	16.69	16.75	8.4	2,396	0.35%
2022/09/23	10	17.58	35	17.62	17.40	-25	2,410	-1.04%
2022/09/22	23	18.01	9.1	17.94	17.95	13.9	2,434	0.57%
2022/09/21	11.1	17.84	32	17.78	17.70	-20.9	2,446	-0.86%
2022/09/20	36	18.13	40	18.11	18.15	-4	2,472	-0.16%
2022/09/19	16.2	17.62	6	17.83	17.85	10.2	2,491	0.41%
2022/09/16	27.1	17.74	4	17.73	17.70	23.1	2,502	0.92%
2022/09/15	61.5	17.88	12	17.82	17.80	49.5	2,525	1.96%
2022/09/14	29	17.87	16	18.02	17.90	13	2,543	0.51%
2022/09/13	68	18.11	31	18.21	18.45	37	2,557	1.45%
2022/09/12	32	17.72	28	17.58	18.00	4	2,581	0.15%
2022/09/08	5	17.03	4	17.13	17.15	1	2,625	0.04%
2022/09/07	23.1	17.09	52	17.03	17.00	-28.9	2,661	-1.09%
2022/09/06	26	17.70	21	17.50	17.40	5	2,693	0.19%
2022/09/05	40.1	17.64	23	17.67	17.45	17.1	2,770	0.62%
2022/09/02	33.2	17.67	79.3	17.65	17.70	-46.1	3,047	-1.51%
2022/09/01	45.2	17.97	11	18.05	17.90	34.2	3,087	1.11%
2022/08/31	79.1	18.40	57	18.36	18.30	22.1	3,071	0.72%
2022/08/30	47	18.35	38.1	18.41	18.35	8.9	3,051	0.29%
2022/08/29	47.1	18.63	9	18.67	18.55	38.1	3,033	1.26%
2022/08/26	107.1	19.41	64.1	19.22	19.35	43	3,034	1.42%	大買/
2022/08/25	13	18.80	12	18.85	18.75	1	2,978	0.03%
2022/08/24	29	18.84	9	18.84	18.75	20	2,979	0.67%
2022/08/23	3	19.02	4.2	19.03	18.95	-1.1	2,985	-0.04%
2022/08/22	66	19.64	69.1	19.33	19.50	-3.1	2,982	-0.11%
2022/08/19	65	18.85	1	19.00	19.00	64	2,988	2.14%
2022/08/18	20	18.91	6	18.87	18.90	14	3,055	0.46%
2022/08/17	14	19.06	1.1	19.15	19.00	13	3,076	0.42%
2022/08/16	8	19.11	31	19.15	19.10	-23	3,113	-0.74%
2022/08/15	9	18.99	77	19.05	19.10	-68	3,146	-2.16%
2022/08/12	22.1	18.95	22	19.06	18.90	0.1	3,155	0.00%
2022/08/11	17	19.25	6	19.17	19.10	11	3,206	0.34%
2022/08/10	13	19.25	14	19.15	19.15	-1	3,297	-0.03%
2022/08/09	17	19.49	17	19.42	19.40	0	3,340	0.00%
2022/08/08	22	19.74	23	19.66	19.70	-1	3,369	-0.03%
2022/08/05	25	19.57	49.1	19.54	19.55	-24.1	3,404	-0.71%
2022/08/04	34	18.76	11	18.80	19.05	23	3,432	0.67%
2022/08/03	79	18.93	19	19.05	19.15	60	3,478	1.73%
2022/08/02	112	19.12	35	19.11	19.10	77	3,575	2.15%	大買/
2022/08/01	42	19.62	27	19.63	19.50	15	3,609	0.42%
2022/07/29	44	19.78	42	19.80	19.95	2	3,653	0.05%
2022/07/28	79	19.56	90	19.72	19.70	-11	3,741	-0.29%
2022/07/27	151	19.45	347.1	19.43	19.50	-196.1	3,728	-5.26%	大買/大賣/鉅額交易
2022/07/26	78.1	18.97	71.1	18.81	18.65	7	3,660	0.19%
2022/07/25	32.1	19.24	88	19.25	19.15	-55.9	3,680	-1.52%
2022/07/22	134.1	20.09	84	20.11	19.70	50.1	3,717	1.35%	大買/
2022/07/21	537.2	20.61	482.3	20.88	20.80	55	3,718	1.48%	大買/大賣/
2022/07/20	128.1	20.35	214.7	20.45	20.75	-86.7	3,645	-2.38%	大買/大賣/
2022/07/19	255.2	19.46	158.4	19.37	19.30	96.8	3,560	2.72%	大買/大賣/
2022/07/18	126	19.00	168.5	19.16	18.80	-42.5	3,534	-1.20%	大買/大賣/
2022/07/15	34	17.87	5	17.90	17.75	29	3,520	0.82%
2022/07/14	33	18.02	25.2	18.12	18.30	7.8	3,675	0.21%
2022/07/13	56.1	18.29	72	18.28	18.30	-16	3,917	-0.41%
2022/07/12	111	18.11	71	18.02	17.80	40	3,931	1.02%	大買/
2022/07/11	56.1	19.59	73	19.41	19.10	-16.9	4,047	-0.42%
2022/07/08	79	19.65	58.6	19.64	19.70	20.4	4,410	0.46%
2022/07/07	52.2	19.01	86	19.05	19.25	-33.8	4,509	-0.75%
2022/07/06	62	18.87	64.5	18.97	18.70	-2.5	4,525	-0.06%
2022/07/05	57	18.53	81	18.50	18.90	-24	4,559	-0.53%
2022/07/04	24	17.95	33.7	17.98	17.90	-9.7	4,632	-0.21%
2022/07/01	35	18.73	28	18.81	17.85	7	4,704	0.15%
2022/06/30	24	18.90	25	18.85	18.75	-1	4,814	-0.02%
2022/06/29	37.3	19.00	54	19.08	19.25	-16.7	4,838	-0.35%
2022/06/28	60	18.96	49	19.04	19.00	11	4,858	0.23%
2022/06/27	22	18.78	31	18.83	18.85	-9	4,902	-0.18%
2022/06/24	21	18.30	27	18.38	18.30	-6	5,024	-0.12%
2022/06/23	18.1	18.03	32	18.14	18.05	-14	5,288	-0.26%
2022/06/22	16	18.05	40.1	18.26	17.70	-24.1	5,412	-0.45%
2022/06/21	14	18.01	30.2	18.03	18.25	-16.2	5,567	-0.29%
2022/06/20	25.1	17.64	138	17.32	17.30	-113	5,813	-1.94%	大賣/鉅額交易
2022/06/17	55	18.08	89.1	18.01	18.20	-34.1	6,313	-0.54%
2022/06/16	50	17.98	43	17.81	17.40	7	6,967	0.10%
2022/06/15	74.1	17.80	43	17.88	17.65	31.1	7,319	0.43%
2022/06/14	67.2	18.07	72	18.06	18.10	-4.8	8,061	-0.06%
2022/06/13	482.1	20.79	316.3	19.89	18.80	165.8	9,134	1.82%	大買/大賣/鉅額交易
2022/06/10	90	19.62	72.1	19.67	20.05	18	10,843	0.17%
2022/06/09	10.2	19.30	33	19.27	19.35	-22.8	11,620	-0.20%
2022/06/08	34	18.99	9	18.99	18.95	25	12,371	0.20%
2022/06/07	11	18.76	20	18.85	18.90	-9	12,706	-0.07%
2022/06/06	56	18.88	52	18.97	18.80	4	13,556	0.03%
2022/06/02	17.2	18.67	22	18.56	18.55	-4.8	13,536	-0.04%
2022/06/01	8	18.56	14	18.48	18.45	-6	14,066	-0.04%
2022/05/31	17	18.57	32	18.60	18.60	-15	14,658	-0.10%
2022/05/30	24.1	18.72	30	18.78	18.60	-5.9	14,976	-0.04%
2022/05/27	24	18.35	57	18.58	18.45	-33	15,230	-0.22%
2022/05/26	108.1	18.50	107	18.43	18.00	1.1	15,538	0.01%	大買/大賣/
2022/05/25	3	18.28	16	18.39	18.35	-13	15,873	-0.08%
2022/05/24	56	18.30	53	18.06	18.20	3	16,272	0.02%
2022/05/23	29	18.33	74.7	18.45	18.45	-45.7	16,575	-0.28%
2022/05/20	42	18.12	43.1	17.96	17.90	-1.1	16,727	-0.01%
2022/05/19	144	17.93	137	17.98	18.05	7	17,218	0.04%	大買/大賣/
2022/05/18	143.2	18.35	172.5	18.40	18.40	-29.4	17,522	-0.17%	大買/大賣/
2022/05/17	47	17.83	84.7	17.95	18.05	-37.7	17,781	-0.21%
2022/05/16	19	17.20	37.1	17.33	17.35	-18.1	17,976	-0.10%
2022/05/13	42.1	16.76	67.1	17.00	16.90	-25	17,945	-0.14%
2022/05/12	69.1	16.62	71.3	16.59	16.50	-2.2	17,896	-0.01%
2022/05/11	117.1	16.85	113.2	16.74	17.15	3.9	17,849	0.02%	大買/大賣/
2022/05/10	216.1	17.21	267.1	17.02	17.10	-51.1	17,814	-0.29%	大買/大賣/
2022/05/09	80.1	16.98	47	16.96	16.55	33.1	17,692	0.19%
2022/05/06	91.1	17.31	80	17.45	17.55	11.1	17,635	0.06%
2022/05/05	140.1	17.99	120.4	17.96	18.10	19.7	17,568	0.11%	大買/大賣/
2022/05/04	33.3	17.22	38.1	17.17	17.30	-4.7	17,459	-0.03%
2022/05/03	37	17.10	70	17.16	17.20	-33	17,418	-0.19%
2022/04/29	79.2	17.49	102	17.50	17.20	-22.9	17,391	-0.13%	大賣/
2022/04/28	102.1	17.16	116	17.30	17.10	-13.9	17,324	-0.08%	大買/大賣/
2022/04/27	172.8	17.25	196.6	17.22	17.00	-23.8	17,244	-0.14%	大買/大賣/
2022/04/26	317.8	18.18	243	18.12	17.50	74.8	17,150	0.44%	大買/大賣/
2022/04/25	115.8	17.72	136.1	17.92	17.80	-20.3	17,006	-0.12%	大買/大賣/
2022/04/22	68.4	18.43	85.6	18.37	18.15	-17.2	16,885	-0.10%
2022/04/21	99.7	18.67	185.2	18.63	18.60	-85.4	16,812	-0.51%	大賣/
2022/04/20	338.5	19.01	309.1	18.88	18.75	29.3	16,727	0.18%	大買/大賣/
2022/04/19	273.8	18.57	271.9	18.52	18.50	1.9	16,548	0.01%	大買/大賣/
2022/04/18	90.2	19.75	64.2	19.75	19.75	26	16,280	0.16%
2022/04/15	185.9	22.43	255.6	22.24	21.90	-69.7	16,233	-0.43%	大買/大賣/
2022/04/14	957	24.25	603.4	23.92	23.25	353.7	16,063	2.20%	大買/大賣/鉅額交易
2022/04/13	221.4	22.77	125	23.06	23.35	96.4	15,638	0.62%	大買/大賣/
2022/04/12	44	21.27	53	21.38	21.25	-9	15,476	-0.06%
2022/04/11	209.3	22.21	87	21.73	21.40	122.3	15,422	0.79%	大買/鉅額交易
2022/04/08	189.5	22.21	252	22.41	22.30	-62.5	15,361	-0.41%	大買/大賣/
2022/04/07	174.1	23.02	142	22.94	22.55	32.1	15,248	0.21%	大買/大賣/
2022/04/06	292.4	23.39	302	23.14	23.10	-9.7	15,153	-0.06%	大買/大賣/
2022/04/01	158.5	24.94	94	24.94	24.60	64.5	14,993	0.43%	大買/
2022/03/31	129.2	25.24	98.1	25.27	25.25	31	14,936	0.21%	大買/
2022/03/30	148.7	25.24	147	25.19	25.15	1.7	14,885	0.01%	大買/大賣/
2022/03/29	512.3	25.05	281	25.02	24.90	231.3	14,806	1.56%	大買/大賣/鉅額交易
2022/03/28	389.6	25.08	459.2	25.08	24.85	-69.6	14,656	-0.47%	大買/大賣/
2022/03/25	435.5	26.89	331.4	26.65	26.45	104.1	14,396	0.72%	大買/大賣/鉅額交易
2022/03/24	471.8	26.77	420.1	26.86	27.05	51.8	14,240	0.36%	大買/大賣/
2022/03/23	758.7	27.61	630	27.49	27.05	128.7	14,054	0.92%	大買/大賣/鉅額交易
2022/03/22	1,170.9	28.53	1,106.3	28.46	27.75	64.6	13,783	0.47%	大買/大賣/
2022/03/21	1,162.2	26.87	1,106.4	26.85	28.35	55.8	13,244	0.42%	大買/大賣/
2022/03/18	712.7	28.07	532.1	28.06	27.45	180.6	12,530	1.44%	大買/大賣/鉅額交易
2022/03/17	1,354.2	28.73	1,497	28.81	28.50	-142.8	12,137	-1.18%	大買/大賣/鉅額交易
2022/03/16	1,968.2	28.35	2,068.4	28.41	28.45	-100.2	11,350	-0.88%	大買/大賣/
2022/03/15	3,629.9	27.89	3,262	27.82	27.55	367.9	10,185	3.61%	大買/大賣/鉅額交易
2022/03/14	1,449.1	26.48	1,925.6	26.82	27.50	-476.5	8,182	-5.82%	大買/大賣/鉅額交易
2022/03/11	1,743.4	23.71	1,648.7	23.91	25.00	94.7	7,340	1.29%	大買/大賣/
2022/03/10	578.1	22.35	520.6	22.49	23.10	57.5	6,563	0.88%	大買/大賣/
2022/03/09	1,511	22.66	1,292.5	22.19	21.00	218.5	6,207	3.52%	大買/大賣/鉅額交易
2022/03/08	57	23.20	29.1	23.20	23.20	27.9	5,343	0.52%
2022/03/07	1,038.3	27.90	658	27.47	25.75	380.3	5,322	7.15%	大買/大賣/鉅額交易
2022/03/04	1,091.9	27.65	1,027.7	27.88	28.60	64.2	4,779	1.34%	大買/大賣/
2022/03/03	578.2	26.19	502.3	25.86	26.20	76	4,186	1.82%	大買/大賣/
2022/03/02	364.9	24.45	522.1	24.55	25.00	-157.2	3,856	-4.08%	大買/大賣/鉅額交易
2022/03/01	612.6	23.30	490.5	23.30	24.00	122.1	3,615	3.38%	大買/大賣/鉅額交易
2022/02/25	695.1	22.56	658.9	22.67	23.35	36.2	3,273	1.11%	大買/大賣/
2022/02/24	658.6	21.78	602.1	21.90	21.85	56.6	2,858	1.98%	大買/大賣/
2022/02/23	539.6	21.85	473.1	21.67	21.10	66.6	2,430	2.74%	大買/大賣/
2022/02/22	288.1	20.68	335.4	20.80	21.15	-47.2	2,083	-2.27%	大買/大賣/
2022/02/21	981.1	21.08	943.6	21.00	21.15	37.5	1,885	1.99%	大買/大賣/
2022/02/18	435.7	20.13	305.7	20.36	20.75	130	1,369	9.50%	大買/大賣/鉅額交易
2022/02/17	445.2	17.92	389.1	18.24	18.90	56.1	1,006	5.57%	大買/大賣/
2022/02/16	146.1	17.06	29.3	17.01	17.20	116.8	641	18.21%	大買/鉅額交易
2022/02/15	6	15.73	2	15.63	15.65	4	390	1.03%
2022/02/14	4	15.30	4	15.36	15.50	0	379	0.00%
2022/02/11	1	15.45	4	15.30	15.45	-3	377	-0.79%
2022/02/10	32.5	15.70	24	15.60	15.45	8.5	372	2.28%
2022/02/09	0	15.15	5	15.25	15.30	-5	334	-1.49%
2022/02/08	0	0.00	1	15.25	15.25	-1	332	-0.30%
2022/02/07	3	15.12	0	0.00	15.05	3	335	0.89%
2022/01/26	1	15.10	1	15.15	15.15	0	334	0.00%
2022/01/25	0	0.00	4	15.24	15.20	-4	331	-1.21%
2022/01/24	3	15.17	1	15.15	15.15	2	327	0.61%
2022/01/21	0	0.00	2	15.28	15.20	-2	323	-0.62%
2022/01/20	1	15.20	0	0.00	15.30	1	320	0.31%
2022/01/19	1	15.25	0	0.00	15.25	1	319	0.31%
2022/01/17	0	0.00	1	15.45	15.45	-1	317	-0.31%
2022/01/14	2	15.23	5	15.34	15.40	-3	314	-0.95%
2022/01/13	1	15.30	1	15.30	15.30	0	309	0.00%
2022/01/12	2	15.30	2	15.30	15.30	0	309	0.00%
2022/01/11	1	15.30	2	15.43	15.30	-1	307	-0.32%
2022/01/10	0	0.00	1	15.35	15.35	-1	307	-0.32%
2022/01/07	1	15.30	6	15.47	15.50	-5	313	-1.60%
2022/01/06	5	15.30	0	0.00	15.45	5	308	1.62%
2022/01/05	2	15.35	4	15.45	15.45	-2	306	-0.65%
2022/01/04	2	15.45	15	15.47	15.50	-13	307	-4.23%
2022/01/03	15	15.28	112	15.52	15.45	-97	309	-31.39%	大賣/
2021/12/30	4	15.33	15	15.35	15.30	-11	301	-3.65%
2021/12/29	6	15.38	10	15.40	15.35	-4	302	-1.32%
2021/12/28	5	15.35	0	0.00	15.35	5	309	1.61%
2021/12/27	2	15.35	0	0.00	15.35	2	312	0.64%
2021/12/24	1	15.50	13	15.57	15.40	-12	315	-3.81%
2021/12/23	1	15.40	2	15.38	15.45	-1	311	-0.32%
2021/12/22	13	15.40	1	15.40	15.35	12	308	3.90%
2021/12/21	112	15.47	0	0.00	15.40	112	303	36.95%	大買/鉅額交易
2021/12/17	0	0.00	5	15.35	15.50	-5	278	-1.79%
2021/12/16	2	15.65	0	0.00	15.40	2	279	0.72%
2021/12/15	11	15.67	10	15.65	15.70	1	276	0.36%
2021/12/14	0	0.00	6	15.42	15.50	-6	267	-2.24%
2021/12/13	0	0.00	4	15.46	15.50	-4	271	-1.47%
2021/12/10	1	15.30	23	15.29	15.25	-22	267	-8.21%
2021/12/09	0	0.00	6	15.35	15.30	-6	265	-2.26%
2021/12/08	1	15.40	1	15.50	15.40	0	263	0.00%
2021/12/07	1	15.35	1	15.45	15.35	0	263	0.00%
2021/12/06	0	0.00	1	15.50	15.45	-1	266	-0.38%
2021/12/03	0	0.00	20.5	15.50	15.45	-20.5	265	-7.73%
2021/12/02	0	0.00	1	15.40	15.40	-1	263	-0.38%
2021/11/30	0	0.00	27	15.37	15.40	-27	255	-10.56%
2021/11/29	3	15.30	4	15.28	15.45	-1	247	-0.40%
2021/11/26	5	15.36	18	15.49	15.50	-13	234	-5.56%
2021/11/25	34	15.73	4	16.09	15.65	30	221	13.58%
2021/11/24	14	15.54	1	15.50	15.50	13	181	7.18%
2021/11/23	7	15.50	4	15.50	15.50	3	173	1.73%
2021/11/22	4	15.46	3	15.52	15.50	1	172	0.58%
2021/11/19	1	15.45	7	15.50	15.50	-6	174	-3.44%
2021/11/16	6	15.44	11	15.49	15.45	-5	180	-2.77%
2021/11/12	1	15.35	1	15.40	15.35	0	177	0.00%
2021/11/11	2	15.40	21	15.38	15.40	-19	184	-10.30%
2021/11/10	5	15.50	3	15.43	15.45	2	187	1.06%
2021/11/09	11	15.40	1	15.40	15.45	10	190	5.25%
2021/11/08	20	15.40	3	15.40	15.40	17	196	8.64%
2021/11/05	0	0.00	1	15.30	15.35	-1	199	-0.50%
2021/11/04	8	15.23	0	0.00	15.35	8	200	3.99%
2021/11/03	1	15.20	0	0.00	15.25	1	196	0.51%
2021/11/02	15	15.28	0	0.00	15.30	15	197	7.61%
2021/11/01	0	0.00	0.1	15.30	15.35	-0.1	195	-0.05%
2021/10/25	0	0.00	1	15.40	15.30	-1	201	-0.50%
2021/10/21	0	0.00	2	15.45	15.50	-2	211	-0.94%
2021/10/20	2	15.50	0	0.00	15.50	2	214	0.93%
2021/10/19	0	0.00	1	15.45	15.50	-1	215	-0.46%
2021/10/18	0	0.00	2	15.43	15.50	-2	222	-0.90%
2021/10/15	2	15.50	2	15.53	15.40	0	235	0.00%
2021/10/14	0	0.00	4	15.15	15.25	-4	239	-1.67%
2021/10/08	2	15.40	0	0.00	15.40	2	252	0.79%
2021/10/07	0	0.00	1	15.50	15.50	-1	251	-0.40%
2021/10/06	0	15.45	0	0.00	15.40	0	262	0.00%
2021/10/05	8	15.50	2	15.55	15.60	6	265	2.26%
2021/10/01	0	0.00	6	15.18	15.50	-6	259	-2.32%
2021/09/24	0	0.00	0	15.30	15.50	0	263	-0.01%
2021/09/23	0	0.00	1	15.40	15.40	-1	265	-0.38%
2021/09/22	0	0.00	22	15.15	15.15	-22	268	-8.20%
2021/09/17	20	15.70	0	0.00	15.35	20	265	7.54%
2021/09/16	0	0.00	1	15.60	15.60	-1	270	-0.37%
2021/09/09	0	0.00	4	15.15	15.25	-4	311	-1.29%
2021/09/07	0	0.00	2	15.15	15.15	-2	327	-0.61%
2021/09/02	1	15.30	0	0.00	15.20	1	349	0.29%
2021/09/01	1	15.30	0	0.00	15.30	1	378	0.26%
2021/08/25	0	15.20	1	15.15	15.40	-1	427	-0.23%
2021/08/23	0	0.00	2	15.05	15.15	-2	431	-0.46%
2021/08/20	1	14.55	5.1	14.48	14.55	-4.1	425	-0.96%
2021/08/19	0.1	14.60	0	0.00	14.45	0.1	438	0.02%
2021/08/18	2	14.75	0	0.00	14.70	2	440	0.45%
2021/08/11	0	0.00	2	14.75	14.55	-2	477	-0.42%
2021/08/10	0.1	14.90	0	0.00	14.80	0.1	490	0.02%
2021/08/09	1	14.95	0	0.00	15.05	1	526	0.19%
2021/08/06	1	14.80	0	0.00	14.90	1	547	0.19%
2021/07/30	1	14.70	0	0.00	14.60	1	687	0.15%
2021/07/29	5	14.55	0	0.00	14.65	5	704	0.71%
2021/07/28	0	0.00	1	14.40	14.40	-1	712	-0.14%
2021/07/27	3	14.92	1	15.25	14.60	2	752	0.27%
2021/07/26	3	15.15	0	0.00	15.15	3	786	0.38%
2021/07/22	3	15.52	3	15.50	15.40	0	824	0.00%
2021/07/21	0	0.00	5	16.02	15.80	-5	830	-0.60%
2021/07/20	1	15.95	8.1	15.89	15.95	-7.1	835	-0.85%
2021/07/19	0	0.00	1.2	15.75	15.70	-1.2	846	-0.14%
2021/07/16	1	15.55	1.3	15.58	15.55	-0.3	882	-0.04%
2021/07/14	0	0.00	6	15.43	15.65	-6	917	-0.65%
2021/07/13	1	15.75	2	15.53	15.65	-1	946	-0.11%
2021/07/12	2	15.45	3	15.52	15.65	-1	977	-0.10%
2021/07/09	1	15.30	0	0.00	15.30	1	1,122	0.09%
2021/07/07	4	15.33	20	15.31	15.25	-16	1,189	-1.35%
2021/07/06	5	15.43	4	15.45	15.30	1	1,214	0.08%
2021/07/02	2	15.30	2	15.40	15.25	0	1,293	0.00%
2021/07/01	2	15.25	0	0.00	15.25	2	1,301	0.15%
2021/06/30	2	15.25	1	15.40	15.45	1	1,312	0.08%
2021/06/29	16	15.40	3	15.67	15.30	13	1,320	0.98%
2021/06/28	3	15.88	0.2	15.90	15.80	2.8	1,325	0.21%
2021/06/25	5	16.00	0	0.00	15.90	5	1,345	0.37%
2021/06/24	7	15.96	0	0.00	15.85	7	1,386	0.51%
2021/06/23	1	15.65	1	15.45	15.65	0	1,398	0.00%
2021/06/22	1	15.50	5	15.52	15.40	-4	1,401	-0.29%
2021/06/21	1	15.10	2	15.45	15.25	-1	1,409	-0.07%
2021/06/18	3	15.52	0	0.00	15.45	3	1,417	0.21%
2021/06/17	2	15.70	2	15.40	15.55	0	1,435	0.00%
2021/06/16	2	15.35	0	0.00	15.40	2	1,451	0.14%
2021/06/15	1	15.50	0	0.00	15.40	1	1,457	0.07%
2021/06/11	2	15.40	0	0.00	15.40	2	1,545	0.13%
2021/06/09	2	15.45	2.1	15.41	15.40	-0.1	1,636	-0.01%
2021/06/08	19	16.27	21	16.13	15.55	-2	1,612	-0.12%
2021/06/07	3	15.65	0	0.00	15.50	3	1,589	0.19%
2021/06/04	2	15.68	7.1	15.69	15.65	-5.1	1,585	-0.32%
2021/06/03	5	15.65	4	15.63	15.55	1	1,584	0.06%
2021/06/02	1	15.50	0	0.00	15.55	1	1,580	0.06%
2021/05/31	5	15.60	2	15.73	15.65	3	1,585	0.19%
2021/05/28	1	15.85	6	15.65	15.65	-5	1,582	-0.32%
2021/05/27	5	15.40	40	15.35	15.70	-35	1,585	-2.21%
2021/05/26	3	15.63	4	15.55	15.50	-1	1,581	-0.06%
2021/05/25	2	15.38	21	15.52	15.60	-19	1,585	-1.20%
2021/05/24	40	15.50	17	15.67	15.40	23	1,591	1.44%
2021/05/21	2	14.85	22	15.27	15.60	-20	1,590	-1.26%
2021/05/20	7	14.56	0	0.00	14.70	7	1,586	0.44%
2021/05/19	1	14.50	6	14.13	15.00	-5	1,580	-0.32%
2021/05/18	2	14.02	10	14.00	14.05	-8	1,567	-0.51%
2021/05/17	14	12.96	24	13.29	12.80	-10	1,555	-0.64%
2021/05/14	5	14.17	2	14.18	14.10	3	1,534	0.19%
2021/05/13	27	13.90	40	13.69	14.10	-13	1,515	-0.86%
2021/05/12	24.1	15.02	54	14.54	15.00	-29.9	1,475	-2.03%
2021/05/11	13	15.60	23.9	15.41	15.35	-10.9	1,429	-0.76%
2021/05/10	20	15.88	18	15.88	15.95	2	1,402	0.14%
2021/05/07	5	15.71	27	15.65	15.75	-22	1,404	-1.57%
2021/05/06	10.1	15.52	13	15.52	15.50	-2.9	1,406	-0.21%
2021/05/05	9	15.57	2	15.60	15.60	7	1,393	0.50%
2021/05/04	31	15.77	31	15.63	15.60	0	1,419	0.00%
2021/05/03	25	16.54	39	16.38	16.35	-14	1,381	-1.01%
2021/04/29	33	16.60	16	16.55	16.75	17	1,350	1.26%
2021/04/28	22	16.79	61	16.87	16.65	-39	1,338	-2.91%
2021/04/27	54	16.78	31	16.77	16.75	23	1,340	1.72%
2021/04/26	45	16.92	43.1	16.88	16.80	1.9	1,357	0.14%
2021/04/23	13.1	17.19	10	17.08	17.05	3.1	1,344	0.23%
2021/04/22	71	17.47	46	17.44	17.10	25	1,337	1.87%
2021/04/21	28	16.93	7.2	16.90	17.10	20.8	1,306	1.59%
2021/04/20	26.1	17.32	85	17.25	17.00	-58.9	1,292	-4.56%
2021/04/19	39.3	17.63	64.1	17.45	17.40	-24.8	1,285	-1.93%
2021/04/16	52	17.71	84.1	17.63	17.65	-32.1	1,264	-2.54%
2021/04/15	115.6	17.63	42	17.90	18.00	73.6	1,244	5.91%	大買/
2021/04/14	82	16.84	12	16.88	16.85	70	1,118	6.26%
2021/04/13	41.2	16.66	3	16.73	16.60	38.2	1,090	3.51%
2021/04/12	2	16.63	4	16.73	16.55	-2	1,077	-0.19%
2021/04/09	83.2	16.52	37.2	16.53	16.45	45.9	1,069	4.29%
2021/04/08	7	16.05	3	16.13	16.05	4	1,033	0.39%
2021/04/07	5.4	15.98	4	16.10	15.95	1.4	1,020	0.14%
2021/04/06	8.5	15.98	6	16.03	15.95	2.5	1,030	0.24%
2021/04/01	15	16.26	11	16.20	16.10	4	1,056	0.38%
2021/03/31	7	16.43	12	16.58	16.35	-5	1,071	-0.47%
2021/03/30	15	16.55	3	16.58	16.60	12	1,088	1.10%
2021/03/29	12.1	16.63	15	16.82	16.35	-2.9	1,082	-0.27%
2021/03/26	10	16.31	9	16.32	16.35	1	1,086	0.09%
2021/03/24	16	15.83	18	15.72	16.00	-2	1,046	-0.19%
2021/03/23	25.2	15.80	7	15.80	15.85	18.2	1,042	1.75%
2021/03/22	25	15.84	21	15.77	16.20	4	1,031	0.39%
2021/03/19	56.1	16.08	7.2	16.05	15.70	48.9	1,020	4.79%
2021/03/18	22.1	16.31	12	16.26	16.15	10.1	1,003	1.01%
2021/03/17	106.1	17.11	17	16.96	16.70	89.1	1,006	8.85%	大買/
2021/03/16	50.1	16.89	10	16.90	16.90	40.1	948	4.23%
2021/03/11	0	0.00	5	15.35	15.20	-5	977	-0.51%
2021/03/05	0	0.00	0	15.20	15.20	0	1,011	0.00%
2021/03/03	0	0.00	7	15.44	15.50	-7	1,041	-0.67%
2021/03/02	0	15.50	0	0.00	15.50	0	1,054	0.00%
2021/02/25	2	15.85	0	0.00	15.70	2	1,079	0.19%
2021/02/24	0	0.00	0.1	15.90	15.95	-0.1	1,118	-0.01%
2021/02/22	0	0.00	5	15.85	15.85	-5	1,175	-0.43%
2021/02/17	2	15.85	4	15.90	15.80	-2	1,405	-0.14%
2021/02/05	0	0.00	4	15.70	16.00	-4	1,481	-0.27%
2021/02/04	0	0.00	13	15.70	15.65	-13	1,490	-0.87%
2021/02/03	17	15.87	1	15.90	15.90	16	1,503	1.06%
2021/02/01	1	15.60	1	15.70	15.65	0	1,587	0.00%
2021/01/29	3	15.65	0	0.00	15.70	3	1,592	0.19%
2021/01/27	2	15.60	0	0.00	15.80	2	1,619	0.12%
2021/01/26	0	0.00	4	15.70	15.70	-4	1,614	-0.25%
2021/01/22	0	0.00	0	15.60	15.65	0	1,581	0.00%
2021/01/21	1	15.55	0	0.00	15.60	1	1,582	0.06%
2021/01/20	0	0.00	3	15.25	15.25	-3	1,569	-0.19%
2021/01/19	0	0.00	1	16.10	15.65	-1	1,553	-0.06%
2021/01/18	1	15.80	1	15.80	15.90	0	1,524	0.00%
2021/01/08	1	15.80	0	0.00	15.75	1	1,466	0.07%
2021/01/07	1	15.60	0	0.00	15.95	1	1,442	0.07%
2021/01/06	1	15.85	0	0.00	15.60	1	1,427	0.07%
2021/01/04	5	15.70	7	15.75	15.70	-2	1,398	-0.14%
2020/12/31	1	15.50	1	15.50	15.50	0	1,379	0.00%
2020/12/30	0	0.00	4	15.68	15.40	-4	1,369	-0.29%
2020/12/29	0	0.00	1	15.55	15.50	-1	1,363	-0.07%
2020/12/28	2	15.68	3	15.60	15.65	-1	1,343	-0.07%
2020/12/25	0	0.00	4	15.18	15.40	-4	1,303	-0.31%
2020/12/24	2	15.28	1.1	15.14	15.00	0.9	1,281	0.07%
2020/12/23	16	14.87	0.5	14.85	15.00	15.5	1,256	1.24%
2020/12/22	3	15.00	1	15.00	14.80	2	1,248	0.16%
2020/12/17	0	0.00	2	14.70	14.70	-2	1,207	-0.17%
2020/12/16	0	0.00	3	14.70	14.65	-3	1,205	-0.25%
2020/12/15	0	0.00	2	14.65	14.60	-2	1,204	-0.17%
2020/12/11	0	0.00	3	14.60	14.60	-3	1,200	-0.25%
2020/12/10	0	0.00	2	14.60	14.70	-2	1,183	-0.17%
2020/12/09	3	14.68	1	14.75	14.65	2	1,158	0.17%
2020/12/08	3	15.05	4	14.96	14.85	-1	1,132	-0.09%
2020/12/07	8	15.00	1	14.90	14.95	7	1,138	0.61%
2020/12/02	0	14.70	5	14.85	14.75	-5	1,076	-0.46%
2020/12/01	1	14.60	0	0.00	14.75	1	1,067	0.09%
2020/11/30	0.1	14.75	0	0.00	14.70	0.1	1,055	0.01%
2020/11/27	0.2	14.75	7	14.80	14.80	-6.8	1,043	-0.65%
2020/11/26	4	14.75	20	14.75	14.80	-16	1,026	-1.56%
2020/11/25	0	0.00	25	14.70	14.70	-25	1,013	-2.47%
2020/11/24	11	14.68	0	0.00	14.65	11	1,004	1.10%
2020/11/23	31	14.87	18	14.78	14.80	13	988	1.31%
2020/11/20	10	14.85	3	14.85	14.85	7	943	0.74%
2020/11/19	20	14.67	3	14.93	14.90	17	917	1.85%
2020/11/17	5	14.60	1.5	14.42	14.55	3.5	838	0.42%
2020/11/16	18.6	15.45	32	15.56	14.65	-13.4	808	-1.66%
2020/11/13	30	14.63	9	14.97	15.20	21	651	3.22%
2020/11/11	1	14.35	0	0.00	14.40	1	554	0.18%
2020/11/10	0	0.00	7	14.35	14.20	-7	539	-1.30%
2020/11/09	10	14.20	0	0.00	14.40	10	501	1.99%
2020/11/06	0	0.00	6	13.85	13.90	-6	454	-1.32%
2020/11/05	9	14.07	4	13.90	13.90	5	447	1.12%
2020/11/03	0	0.00	1	13.50	13.55	-1	408	-0.24%
2020/11/02	1	13.65	0	0.00	13.50	1	421	0.24%
2020/10/19	0	0.00	1	13.65	13.65	-1	513	-0.19%
2020/10/15	0	0.00	2	13.60	13.55	-2	530	-0.38%
2020/10/14	2	13.70	0	0.00	13.60	2	551	0.36%
2020/10/13	0	0.00	4	13.55	13.55	-4	569	-0.70%
2020/10/07	0	0.00	3	13.68	13.75	-3	679	-0.44%
2020/10/06	3	13.67	0	0.00	13.60	3	724	0.41%
2020/09/28	0	0.00	1	13.70	13.70	-1	911	-0.11%
2020/09/25	1	13.30	0	0.00	13.65	1	965	0.10%
2020/09/21	4	14.10	5	14.10	14.05	-1	1,126	-0.09%
2020/09/17	0	0.00	2	14.00	14.05	-2	1,166	-0.17%
2020/09/16	4	13.93	0	0.00	13.85	4	1,231	0.32%
2020/09/15	3	14.03	1	14.05	14.00	2	1,318	0.15%
2020/09/14	1	14.05	0	0.00	14.15	1	1,336	0.07%
2020/09/11	2	13.95	6	14.10	13.85	-4	1,347	-0.30%
2020/09/10	0.1	14.05	0	0.00	14.15	0.1	1,367	0.00%
2020/09/09	0	0.00	1	13.95	13.90	-1	1,378	-0.07%
2020/09/08	1	13.90	10	13.95	13.85	-9	1,361	-0.66%
2020/09/07	5	13.70	2	13.73	13.95	3	1,369	0.22%
2020/08/21	6	13.66	0	0.00	13.65	6	1,532	0.39%
2020/08/20	7	13.68	2	13.35	13.65	5	1,566	0.32%
2020/08/19	2	13.55	0	0.00	13.80	2	1,640	0.12%
2020/08/18	2	13.70	0	0.00	13.75	2	1,767	0.11%
2020/08/17	2	13.60	0	0.00	13.75	2	2,017	0.10%
2020/08/11	0	0.00	1	13.75	13.60	-1	2,437	-0.04%
2020/08/07	0	0.00	1	13.70	13.70	-1	2,427	-0.04%
2020/08/06	1	13.70	1	13.85	13.70	0	2,423	0.00%
2020/08/05	1	13.75	2	13.80	13.85	-1	2,412	-0.04%
2020/08/03	0	0.00	7	13.60	13.55	-7	2,392	-0.29%
2020/07/30	5	13.85	7	13.70	13.55	-2	2,369	-0.08%
2020/07/29	0	0.00	6	13.03	13.05	-6	2,354	-0.25%
2020/07/28	3	12.80	4	12.58	12.50	-1	2,343	-0.04%
2020/07/27	6	13.15	18	13.09	12.90	-12	2,332	-0.51%
2020/07/24	17	13.61	6	13.40	13.40	11	2,322	0.47%
2020/07/23	5	13.31	2	13.20	13.20	3	2,304	0.13%
2020/07/22	4	13.55	0	0.00	13.50	4	2,290	0.17%
2020/07/20	2	13.80	1	13.45	13.40	1	2,272	0.04%
2020/07/17	3	13.73	8	13.89	13.80	-5	2,249	-0.22%
2020/07/16	4	14.18	4	14.31	14.20	0	2,220	0.00%
2020/07/15	2	14.20	2	14.10	14.15	0	2,168	0.00%
2020/07/14	8	13.95	6	13.98	14.00	2	2,142	0.09%
2020/07/13	1	14.10	2	14.15	13.90	-1	2,106	-0.05%
2020/07/10	2	14.03	13	14.08	13.90	-11	2,054	-0.54%
2020/07/09	10	14.64	2	14.70	14.60	8	2,033	0.39%
2020/07/08	8	14.81	12.1	14.27	14.75	-4.1	1,970	-0.21%
2020/07/07	2	14.23	9	14.29	14.10	-7	1,907	-0.37%
2020/07/06	1	13.85	15	14.09	14.10	-14	1,856	-0.75%
2020/07/03	3	14.13	34	14.15	13.80	-31	1,800	-1.72%
2020/07/02	9	14.16	30	14.00	14.10	-21	1,723	-1.22%
2020/07/01	0	0.00	20	13.38	13.55	-20	1,652	-1.21%
2020/06/30	4	12.98	14	13.23	13.25	-10	1,623	-0.62%
2020/06/29	5	12.90	5	12.99	12.95	0	1,606	0.00%
2020/06/24	18	13.04	9	12.91	12.90	9	1,573	0.57%
2020/06/23	44	13.49	53	13.51	13.15	-9	1,555	-0.58%
2020/06/22	36	13.23	7	13.14	13.50	29	1,483	1.95%
2020/06/19	2	12.45	1	12.30	12.30	1	1,392	0.07%
2020/06/18	11	12.55	8	12.42	12.40	3	1,374	0.22%
2020/06/17	2	12.40	4	12.35	12.55	-2	1,346	-0.15%
2020/06/16	3	12.35	9	12.40	12.40	-6	1,320	-0.45%
2020/06/15	6	12.18	0	0.00	12.10	6	1,286	0.47%
2020/06/12	11	12.24	1	12.10	12.10	10	1,274	0.78%
2020/06/11	0	0.00	2	12.20	12.20	-2	1,263	-0.16%
2020/06/08	0	0.00	33	12.17	12.30	-33	1,205	-2.74%
2020/06/05	0	0.00	5	12.05	12.20	-5	1,182	-0.42%
2020/06/04	0	0.00	12	11.91	11.90	-12	1,168	-1.03%
2020/06/03	0	0.00	44	11.89	11.90	-44	1,163	-3.78%
2020/06/02	1	11.90	8.1	11.95	11.85	-7.1	1,150	-0.62%
2020/06/01	3	12.05	4	12.25	12.05	-1	1,138	-0.09%
2020/05/29	1	12.30	9	12.18	12.00	-8	1,121	-0.71%
2020/05/28	2	12.40	7	12.43	12.20	-5	1,100	-0.45%
2020/05/27	14	12.31	11	12.18	12.15	3	1,058	0.28%
2020/05/26	77	12.16	114	12.42	12.05	-37	1,025	-3.61%	大賣/
2020/05/25	127	12.87	109	13.12	12.65	18	936	1.92%	大買/大賣/
2020/05/22	340	13.63	168	13.71	13.80	172	795	21.61%	大買/大賣/鉅額交易
2020/05/21	136	12.37	96	12.75	12.90	40	542	7.37%	大買/
2020/05/20	124	11.59	86	11.70	11.75	38	321	11.81%	大買/
2020/05/14	0	0.00	3	10.80	10.70	-3	111	-2.68%
2020/04/17	2	10.30	0	0.00	10.15	2	129	1.55%
2020/04/14	1	10.20	0	0.00	10.20	1	132	0.75%
2020/03/02	0	0.00	3	11.30	11.30	-3	138	-2.17%
2020/02/20	0	0.00	3	11.23	11.25	-3	128	-2.33%
2020/02/06	0	0.00	1	11.15	11.30	-1	135	-0.74%
2020/01/20	1	11.30	0	0.00	11.45	1	127	0.78%
2020/01/08	1	11.25	0	0.00	11.20	1	120	0.83%
2020/01/06	1	11.30	0	0.00	11.30	1	123	0.81%
2019/12/24	6	11.35	6	11.40	11.45	0	111	0.00%
2019/12/20	0	0.00	6	11.35	11.35	-6	109	-5.48%
2019/12/19	8	11.45	6	11.45	11.50	2	107	1.86%
2019/12/18	2	11.45	2	11.45	11.45	0	107	0.00%
2019/12/12	20	11.26	20	11.31	11.30	0	101	0.00%
2019/12/11	22	11.28	22	11.36	11.35	0	100	0.00%
2019/12/09	12	11.15	6	11.33	11.35	6	102	5.86%
2019/12/06	3	11.10	0	0.00	11.15	3	99	3.00%
2019/11/28	6	10.99	6	10.98	10.95	0	100	0.00%
2019/08/19	20	11.76	20	11.60	11.60	0	377	0.00%
2019/08/16	25	12.13	25	11.85	11.85	0	372	0.00%
2019/08/14	0	0.00	1	12.20	12.25	-1	351	-0.28%
2019/08/13	18	11.86	20	12.04	12.05	-2	343	-0.58%
2019/08/12	15	11.73	16	11.85	11.85	-1	330	-0.30%
2019/08/07	30	11.49	30	11.55	11.50	0	313	0.00%
2019/08/06	20	11.30	36	11.43	11.55	-16	310	-5.16%
2019/08/05	6	11.40	0	0.00	11.35	6	293	2.05%
2019/08/02	0	0.00	12	11.25	11.25	-12	280	-4.27%
2019/07/31	32	10.87	32	10.85	10.85	0	252	0.00%
2019/07/30	22	10.97	22	10.90	10.90	0	249	0.00%
2019/07/29	24	10.98	14	10.95	10.95	10	253	3.95%
2019/07/26	12	10.95	12	10.95	10.95	0	258	0.00%
2019/07/25	12	11.00	0	0.00	10.95	12	263	4.56%
2019/07/24	11	11.05	11	10.95	10.95	0	265	0.00%
2019/07/23	10	11.15	10	11.05	11.05	0	265	0.00%
2019/07/19	0	0.00	1	11.15	11.15	-1	273	-0.37%
2019/07/16	1.1	11.44	0	0.00	11.40	1.1	277	0.38%
2019/05/30	0	0.00	3	10.80	10.95	-3	192	-1.56%
2019/05/20	0	0.00	6	10.60	10.60	-6	192	-3.12%
2019/05/06	0	0.00	2	10.50	10.65	-2	187	-1.06%
2019/05/03	2	11.00	0	0.00	10.85	2	186	1.07%
2019/05/02	8	10.86	0	0.00	10.95	8	177	4.50%
2019/04/08	2	10.10	0	0.00	10.05	2	266	0.75%
2019/03/11	0	0.00	1	10.00	10.05	-1	260	-0.38%
2019/02/11	0	0.00	3	10.25	10.15	-3	254	-1.18%
2019/01/29	5	10.00	0	0.00	10.00	5	248	2.01%
2019/01/21	0	0.00	10	10.05	10.00	-10	240	-4.15%
2019/01/17	0	0.00	1	9.90	9.88	-1	241	-0.41%
2019/01/15	10	9.95	0	0.00	9.98	10	239	4.17%
2019/01/11	0	0.00	1	10.00	10.05	-1	238	-0.42%
2019/01/10	0	0.00	5	10.10	10.10	-5	236	-2.11%
2019/01/09	9	10.07	0	0.00	10.00	9	245	3.66%
2019/01/08	2	10.55	0	0.00	10.45	2	186	1.07%
2018/12/27	0	0.00	1	9.52	9.55	-1	131	-0.76%
2018/12/04	0	0.00	1	9.72	9.74	-1	131	-0.76%
2018/11/29	0	0.00	1	9.70	9.70	-1	134	-0.75%
2018/10/17	1	9.66	1	9.67	9.69	0	163	0.00%
2018/10/05	0	0.00	1	10.35	10.35	-1	179	-0.56%
2018/08/24	0	0.00	2	10.40	10.40	-2	620	-0.32%
2018/08/13	2	10.30	0	0.00	10.35	2	621	0.32%
2018/08/06	0	0.00	1	10.50	10.55	-1	622	-0.16%
2018/07/11	0	0.00	1	11.10	11.00	-1	560	-0.18%
2018/07/05	1	11.05	0	0.00	10.85	1	551	0.18%
2018/07/03	0	0.00	2	11.25	11.05	-2	539	-0.37%
2018/06/29	0	0.00	3	11.55	11.55	-3	525	-0.57%
2018/06/28	2	11.60	0	0.00	11.55	2	515	0.39%
2018/06/25	0	0.00	2	12.40	12.20	-2	479	-0.42%
2018/06/21	2	12.15	0	0.00	12.35	2	399	0.50%
2018/06/20	7	12.10	1	12.50	12.20	6	343	1.75%
2018/06/19	4	11.98	2	12.30	12.40	2	298	0.67%
2018/05/16	1	10.90	0	0.00	10.80	1	132	0.76%
2018/03/20	0	0.00	1	10.90	10.85	-1	168	-0.59%
2018/03/14	1	10.80	1	10.90	10.85	0	165	0.00%
2018/03/13	1	10.80	1	10.90	10.80	0	163	0.00%
2018/03/12	1	10.80	0	0.00	10.85	1	163	0.61%
2018/03/07	0	0.00	1	10.85	10.85	-1	164	-0.61%
2018/02/27	1	10.85	0	0.00	10.80	1	165	0.60%
2018/02/23	0	0.00	1	10.75	10.80	-1	159	-0.63%
2018/02/21	1	10.75	0	0.00	10.75	1	161	0.62%