國眾 (5410)-國泰-敦南券商分點個股進出

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

國眾

(5410)

可現股當沖

股價
36.40
漲跌
▼0.25
漲幅
-0.68%
成交量
454張
產業
上櫃資訊服務類股
180人加入追蹤

立即追蹤
本地時間:13:30

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

國眾 (5410)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3.7	36.48	9.2	36.63	36.40	-5.5	461	-1.20%
2024/05/02	5	36.25	1.1	36.30	36.65	3.9	457	0.85%
2024/04/30	2.3	35.86	0	36.48	36.00	2.3	456	0.50%
2024/04/29	4.1	35.84	0.2	35.98	35.85	3.8	459	0.83%
2024/04/26	2.1	35.85	2.1	35.93	35.80	0	460	0.00%
2024/04/25	0.2	35.88	2	35.83	35.80	-1.8	460	-0.39%
2024/04/24	1	35.80	2	35.90	35.75	-1	458	-0.22%
2024/04/23	2.1	35.57	1	35.65	35.65	1.1	456	0.25%
2024/04/22	2.2	35.44	7	35.37	35.35	-4.8	458	-1.04%
2024/04/19	3.2	35.73	11	35.86	35.55	-7.8	454	-1.71%
2024/04/18	6.8	36.24	3.1	36.41	36.20	3.7	445	0.83%
2024/04/17	2.2	36.36	11	36.65	36.80	-8.8	438	-2.00%
2024/04/16	15.9	36.40	23	36.15	36.25	-7.1	432	-1.64%
2024/04/15	5.2	37.52	15	37.44	37.55	-9.8	411	-2.38%
2024/04/12	22.4	37.23	30	37.32	37.50	-7.5	391	-1.92%
2024/04/11	32.1	36.48	26.6	36.37	36.55	5.5	350	1.58%
2024/04/10	17	35.25	16.2	35.20	35.10	0.8	314	0.26%
2024/04/09	8.1	34.95	10.3	35.13	34.95	-2.2	312	-0.69%
2024/04/08	3	34.48	1.1	34.42	34.65	1.9	309	0.61%
2024/04/03	1.2	34.23	2.2	34.29	34.40	-1	311	-0.32%
2024/04/02	10.1	34.33	1.1	34.40	34.20	9	318	2.82%
2024/04/01	2.1	34.24	10	34.21	34.35	-7.9	358	-2.20%
2024/03/29	0.3	34.24	0	0.00	34.25	0.3	357	0.09%
2024/03/28	9.1	34.03	0	0.00	34.10	9.1	360	2.52%
2024/03/27	1	34.16	3	34.10	34.15	-2	362	-0.54%
2024/03/26	14.3	34.37	2	34.65	34.10	12.3	373	3.29%
2024/03/25	0.2	34.79	7.1	34.56	34.65	-7	455	-1.53%
2024/03/22	7.6	34.31	2.3	34.41	34.35	5.3	450	1.17%
2024/03/21	7.6	34.54	7.1	34.59	34.60	0.5	448	0.11%
2024/03/20	1.4	34.52	22.7	34.51	34.50	-21.2	446	-4.76%
2024/03/19	3.2	34.29	2	34.28	34.35	1.2	440	0.27%
2024/03/18	1.4	33.99	1	34.10	34.30	0.4	439	0.09%
2024/03/15	2.2	33.97	2.4	33.97	34.10	-0.2	437	-0.05%
2024/03/14	2	34.15	6.1	34.02	34.00	-4.1	448	-0.91%
2024/03/13	5.4	33.88	4.1	33.85	33.85	1.3	442	0.28%
2024/03/12	8.3	33.86	19.3	34.11	33.85	-10.9	437	-2.50%
2024/03/11	4.5	33.84	20.5	33.91	34.10	-16	430	-3.71%
2024/03/08	1.1	33.11	0	0.00	33.30	1.1	420	0.25%
2024/03/07	6.6	33.21	0.1	33.20	33.20	6.5	418	1.56%
2024/03/06	1.1	33.60	4	33.59	33.50	-2.9	412	-0.70%
2024/03/05	6	33.49	0.2	33.52	33.50	5.8	410	1.42%
2024/03/04	7.2	33.25	1	33.55	33.40	6.2	406	1.53%
2024/03/01	7.3	33.15	4	33.19	33.30	3.3	403	0.81%
2024/02/29	7.5	33.30	5.1	33.31	33.25	2.4	399	0.61%
2024/02/27	4.1	33.38	4	33.49	33.60	0.1	395	0.01%
2024/02/26	4.4	33.37	5.6	33.30	33.30	-1.1	385	-0.30%
2024/02/23	3.1	33.37	13.1	33.35	33.35	-10	385	-2.61%
2024/02/22	3.3	33.42	2	33.50	33.45	1.3	383	0.34%
2024/02/21	1.2	33.40	2.1	33.42	33.45	-1	383	-0.26%
2024/02/20	2	33.65	0.1	33.65	33.50	1.9	379	0.50%
2024/02/19	1.2	33.65	0	0.00	33.65	1.2	378	0.31%
2024/02/16	1.4	33.57	4.3	33.49	33.50	-3	377	-0.78%
2024/02/15	1	33.32	8.2	33.41	33.45	-7.1	376	-1.89%
2024/02/05	1.4	33.30	1	33.30	33.40	0.4	380	0.12%
2024/02/02	1.1	33.22	12	33.25	33.35	-10.9	380	-2.87%
2024/02/01	9.2	33.31	0	33.61	33.25	9.2	379	2.43%
2024/01/31	10	33.70	1.1	33.69	33.65	8.9	378	2.36%
2024/01/30	5	33.29	1.7	33.40	33.25	3.3	373	0.88%
2024/01/29	3	33.37	12	33.45	33.60	-9	369	-2.43%
2024/01/26	6	33.89	6.7	34.74	33.60	-0.7	365	-0.18%
2024/01/25	7	33.34	0	0.00	33.40	7	345	2.02%
2024/01/24	1.2	33.40	1.1	33.60	33.35	0.1	344	0.03%
2024/01/23	1.1	33.32	0.1	33.60	33.60	1.1	341	0.32%
2024/01/22	0	33.33	22.1	33.35	33.40	-22.1	340	-6.49%
2024/01/19	0.1	33.15	0	0.00	33.10	0.1	338	0.03%
2024/01/18	1	33.15	0	0.00	33.15	1	336	0.30%
2024/01/17	0.2	33.20	2	33.18	33.15	-1.8	337	-0.53%
2024/01/16	1	33.50	1	33.45	33.35	0	336	0.00%
2024/01/15	0	33.55	1	33.55	33.75	-1	334	-0.30%
2024/01/12	2	33.15	1	33.80	33.20	1	334	0.30%
2024/01/11	5.2	33.00	3.7	33.05	33.20	1.5	333	0.45%
2024/01/10	1	32.85	1	32.90	32.90	0	335	0.01%
2024/01/09	4.3	33.26	3	33.20	33.10	1.3	335	0.37%
2024/01/08	3	33.58	3	33.82	33.55	0	334	0.01%
2024/01/05	3.2	33.69	4	33.73	33.70	-0.8	334	-0.23%
2024/01/04	3.1	33.85	2	34.55	33.70	1.1	336	0.31%
2024/01/03	0.4	34.30	1	34.20	34.15	-0.6	332	-0.19%
2024/01/02	6.1	34.70	15.1	34.77	34.50	-9	329	-2.73%
2023/12/29	12	34.33	10	34.26	34.40	2	325	0.61%
2023/12/28	8.4	34.31	5	34.26	34.25	3.4	318	1.06%
2023/12/27	60.7	34.54	42.4	34.57	34.70	18.3	310	5.89%
2023/12/26	4.2	33.39	3	33.43	33.35	1.2	271	0.43%
2023/12/25	5.1	33.66	3	33.82	33.50	2.1	272	0.75%
2023/12/22	7	33.68	4.3	33.70	33.80	2.7	269	0.99%
2023/12/21	28.1	34.05	19.2	33.91	33.85	8.9	266	3.35%
2023/12/20	29.1	34.16	54.4	33.97	34.70	-25.3	259	-9.76%
2023/12/19	3.1	32.77	0.1	32.90	32.70	3	182	1.63%
2023/12/18	8	32.94	0	0.00	32.95	8	183	4.35%
2023/12/15	6.2	33.04	5	33.03	33.10	1.2	183	0.63%
2023/12/14	0.1	33.30	0.5	33.20	33.10	-0.5	184	-0.26%
2023/12/13	6.6	33.10	1.4	33.14	33.05	5.3	184	2.87%
2023/12/12	3.2	33.16	2	33.23	33.20	1.2	183	0.63%
2023/12/11	12.7	33.25	10.1	33.24	33.10	2.5	181	1.40%
2023/12/08	0	0.00	1.3	32.55	32.60	-1.3	168	-0.77%
2023/12/07	4.2	32.57	1	32.55	32.55	3.2	169	1.88%
2023/12/06	1.1	32.78	4.6	32.59	32.80	-3.5	174	-2.02%
2023/12/05	6.8	32.37	0.1	32.50	32.45	6.7	174	3.86%
2023/12/04	0.1	32.87	11.2	32.71	32.60	-11.1	176	-6.32%
2023/12/01	3.1	32.54	0	0.00	32.55	3.1	179	1.70%
2023/11/30	2	32.25	21	32.31	32.60	-19	179	-10.57%
2023/11/29	0.2	32.57	3	32.48	32.40	-2.8	180	-1.54%
2023/11/28	7.3	32.33	1	32.50	32.40	6.3	183	3.42%
2023/11/27	5	32.63	2	32.60	32.60	3	185	1.64%
2023/11/24	0.1	32.85	0	33.50	32.70	0.1	189	0.04%
2023/11/22	1.1	32.96	4	33.04	32.95	-2.9	202	-1.44%
2023/11/21	6	32.98	1	32.95	32.95	5	218	2.29%
2023/11/20	0.1	33.00	6.1	33.15	32.95	-6	283	-2.12%
2023/11/17	7	33.01	9.2	32.87	32.95	-2.2	293	-0.75%
2023/11/16	0	0.00	1	32.50	32.55	-1	296	-0.34%
2023/11/15	0.1	32.44	0.2	32.43	32.25	-0.1	295	-0.03%
2023/11/14	3.3	32.05	0	0.00	32.05	3.3	297	1.12%
2023/11/13	11.2	32.14	21.1	32.08	32.25	-9.9	298	-3.32%
2023/11/10	0.1	33.05	0.7	33.10	33.05	-0.6	296	-0.21%
2023/11/09	2.2	33.15	0	0.00	33.15	2.2	298	0.72%
2023/11/08	0.2	33.25	0	0.00	33.20	0.2	301	0.07%
2023/11/07	1	33.30	1.1	33.11	33.10	-0.1	314	-0.02%
2023/11/06	3.2	33.29	8	33.14	33.20	-4.8	323	-1.48%
2023/11/03	2	33.00	10.7	33.00	32.90	-8.7	324	-2.69%
2023/11/02	1.1	32.86	0	0.00	32.90	1.1	326	0.34%
2023/11/01	3	32.87	1.1	32.81	32.75	2	329	0.60%
2023/10/31	2	33.03	1.3	33.17	32.90	0.7	332	0.20%
2023/10/30	4.2	32.80	2	33.05	33.00	2.2	339	0.65%
2023/10/27	2	31.93	1	32.15	32.35	1	347	0.30%
2023/10/26	5.1	31.92	1	32.00	31.90	4.1	360	1.14%
2023/10/25	1.3	32.10	2	32.15	32.05	-0.7	380	-0.18%
2023/10/24	2.2	31.99	2	32.05	32.00	0.2	493	0.03%
2023/10/23	5	32.09	0.6	32.27	32.00	4.4	544	0.80%
2023/10/20	4.1	32.22	0	0.00	32.25	4.1	546	0.75%
2023/10/19	3	32.50	0	0.00	32.45	3	548	0.55%
2023/10/18	6.8	32.56	2	32.45	32.45	4.8	550	0.87%
2023/10/17	12.3	33.04	3	33.07	33.00	9.3	548	1.69%
2023/10/16	5.1	33.15	4.1	33.10	33.05	1	552	0.19%
2023/10/13	4.1	33.33	1	33.35	33.20	3.1	570	0.54%
2023/10/12	7.6	33.20	1.5	33.33	33.40	6.1	593	1.02%
2023/10/11	12.7	33.51	2.1	33.55	33.40	10.6	605	1.76%
2023/10/06	2.2	33.71	0	0.00	33.65	2.2	611	0.36%
2023/10/05	4	33.81	4.4	33.82	33.90	-0.4	615	-0.06%
2023/10/04	1.5	33.57	0.1	33.55	33.70	1.4	631	0.23%
2023/10/03	2.1	33.70	0.1	33.70	33.80	2	633	0.32%
2023/10/02	2.5	33.78	0	0.00	33.90	2.5	638	0.39%
2023/09/28	2.1	33.69	3	33.77	33.90	-0.9	640	-0.14%
2023/09/27	5.2	33.60	2	33.65	33.60	3.2	642	0.50%
2023/09/26	1.2	33.73	1.1	33.85	33.80	0.1	647	0.02%
2023/09/25	2.6	33.62	7.6	33.79	33.85	-5	649	-0.77%
2023/09/22	8.2	33.26	6	33.30	33.60	2.2	646	0.34%
2023/09/21	1.2	32.56	4	32.63	32.60	-2.8	642	-0.44%
2023/09/20	1.1	32.81	1	32.80	32.80	0.1	642	0.01%
2023/09/19	5.5	32.76	1	32.80	32.95	4.5	647	0.70%
2023/09/18	4.1	32.95	3	33.25	32.95	1.1	647	0.17%
2023/09/15	1.1	33.01	0	0.00	33.00	1.1	648	0.17%
2023/09/14	2	32.98	2	33.05	33.10	0	650	0.00%
2023/09/13	1.1	32.75	3	32.75	32.85	-1.9	653	-0.29%
2023/09/12	4	32.74	3	32.70	32.75	1	657	0.15%
2023/09/11	10	32.96	6	32.73	32.65	4	663	0.60%
2023/09/08	1	32.71	2	33.05	33.00	-1	669	-0.15%
2023/09/07	1	33.00	1	33.10	33.05	0	683	0.00%
2023/09/06	6	33.19	5	33.07	33.25	1	771	0.13%
2023/09/05	0	33.00	1	33.25	33.25	-1	769	-0.13%
2023/09/04	0.1	33.08	1	32.95	33.00	-0.9	770	-0.12%
2023/09/01	1	33.00	1	33.05	33.10	0	770	0.00%
2023/08/31	4.1	33.15	0	34.00	33.05	4.1	769	0.53%
2023/08/30	4	33.50	4.2	33.79	33.45	-0.2	768	-0.03%
2023/08/29	0.1	33.16	6	33.33	33.65	-5.9	775	-0.76%
2023/08/28	6	33.65	0	0.00	33.55	6	773	0.78%
2023/08/25	3.2	33.86	11	33.95	34.55	-7.8	766	-1.02%
2023/08/24	50.1	35.07	66.6	35.05	34.05	-16.5	753	-2.20%
2023/08/23	7	32.77	6.3	32.72	33.35	0.7	692	0.10%
2023/08/22	2	31.73	1	31.85	31.75	1	685	0.15%
2023/08/21	1.2	32.30	0	0.00	32.10	1.2	685	0.17%
2023/08/18	0.2	32.27	0	0.00	32.45	0.2	686	0.03%
2023/08/17	1.1	32.18	1.1	32.05	32.25	0	690	0.00%
2023/08/16	0	32.07	1	32.05	32.20	-1	702	-0.14%
2023/08/15	2	32.00	1	32.00	32.05	1	708	0.14%
2023/08/14	3	31.55	7	31.68	31.80	-4	716	-0.55%
2023/08/11	11.2	32.09	0	0.00	31.85	11.2	719	1.56%
2023/08/10	1	32.60	3.3	33.06	32.85	-2.3	706	-0.33%
2023/08/09	4	32.50	4	32.64	32.55	0	702	0.00%
2023/08/08	0	33.06	3	33.03	32.95	-3	701	-0.42%
2023/08/07	4	32.25	21	32.98	33.20	-17	707	-2.40%
2023/08/04	4	32.67	4	32.51	32.80	0	708	0.00%
2023/08/02	13.7	32.63	14.1	32.91	32.80	-0.5	733	-0.06%
2023/08/01	5.3	33.28	4	33.39	33.40	1.3	749	0.18%
2023/07/31	3.2	33.77	6.3	33.99	33.65	-3.1	740	-0.42%
2023/07/28	10.4	34.31	12	34.42	34.30	-1.6	728	-0.22%
2023/07/27	59.7	35.23	98.9	35.16	34.80	-39.2	714	-5.49%
2023/07/26	47.5	33.86	76.3	33.66	33.50	-28.8	605	-4.76%
2023/07/25	1.2	31.66	8.4	31.70	31.65	-7.2	559	-1.30%
2023/07/24	5	31.60	12	31.77	31.65	-7	559	-1.25%
2023/07/21	4.2	31.62	1	31.50	31.60	3.2	560	0.58%
2023/07/20	0.8	31.86	1	31.75	31.75	-0.2	565	-0.03%
2023/07/19	4	31.82	3.4	31.67	31.70	0.6	567	0.11%
2023/07/18	58.1	32.10	3	32.31	31.90	55.1	572	9.62%
2023/07/17	43.1	34.62	25.7	34.85	34.70	17.4	562	3.09%
2023/07/14	20.3	34.00	18.1	34.03	34.00	2.2	554	0.40%
2023/07/13	5	33.86	7	33.86	33.90	-2	561	-0.36%
2023/07/12	9	33.62	4	33.73	33.60	5	640	0.78%
2023/07/11	9.2	33.91	43	34.00	33.65	-33.8	654	-5.16%
2023/07/10	2.3	32.52	1	32.70	32.80	1.3	639	0.20%
2023/07/07	5.1	32.69	1	32.65	32.70	4.1	641	0.65%
2023/07/06	6.5	33.27	5	33.37	33.20	1.5	640	0.24%
2023/07/05	6.1	33.43	7	33.39	33.35	-0.9	637	-0.14%
2023/07/04	13.1	33.47	2	33.45	33.40	11.1	640	1.73%
2023/07/03	8	33.43	9.1	33.58	33.60	-1.1	639	-0.17%
2023/06/30	2.3	33.28	4	33.31	33.25	-1.7	637	-0.27%
2023/06/29	2.9	33.29	6	33.31	33.20	-3.1	640	-0.49%
2023/06/28	3	33.15	15	33.16	33.15	-12	640	-1.87%
2023/06/27	10.6	33.09	4.6	33.15	33.00	6	644	0.93%
2023/06/26	5	33.23	2	33.28	33.20	3	642	0.47%
2023/06/21	2.1	33.21	3.2	33.27	33.30	-1.1	647	-0.17%
2023/06/20	10.3	33.25	0	33.25	33.20	10.3	652	1.57%
2023/06/19	4	33.35	1	33.35	33.40	3	657	0.46%
2023/06/16	3.7	33.49	2	33.40	33.35	1.7	666	0.26%
2023/06/15	2.1	33.31	0.3	33.28	33.40	1.9	704	0.27%
2023/06/14	18	32.91	7	32.59	32.95	11	706	1.56%
2023/06/13	19.8	32.06	16	32.21	32.30	3.8	704	0.54%
2023/06/12	90.5	32.32	9.5	32.07	31.90	81	695	11.65%
2023/06/09	3.1	35.46	5	35.42	35.35	-1.9	613	-0.31%
2023/06/08	2.2	35.48	0	0.00	35.35	2.2	630	0.34%
2023/06/07	1	35.55	3	35.65	35.60	-2	652	-0.31%
2023/06/06	6.4	35.59	7	35.34	35.35	-0.6	728	-0.08%
2023/06/05	2.1	35.76	0	0.00	35.65	2.1	759	0.27%
2023/06/02	2	35.95	8.3	35.78	36.00	-6.2	800	-0.78%
2023/06/01	2.1	35.25	5.5	35.25	35.25	-3.4	820	-0.42%
2023/05/31	2.1	35.55	0.3	35.58	35.55	1.8	966	0.18%
2023/05/30	5	35.31	15	35.40	35.50	-10	988	-1.01%
2023/05/29	1.1	35.46	6	35.65	35.60	-4.9	1,008	-0.48%
2023/05/26	4	35.15	9.4	35.33	35.35	-5.4	1,011	-0.53%
2023/05/25	2.5	35.17	3	35.25	35.15	-0.5	1,013	-0.05%
2023/05/24	2.1	35.50	2	36.00	35.50	0.1	1,018	0.01%
2023/05/23	5.1	35.77	5	35.87	35.75	0.1	1,027	0.01%
2023/05/22	4.3	35.44	9.4	35.55	35.65	-5	1,029	-0.49%
2023/05/19	13	35.30	3	35.27	35.15	10	1,021	0.98%
2023/05/18	2	35.40	1	35.60	35.40	1	1,020	0.10%
2023/05/17	1.1	34.81	0	34.85	34.85	1.1	1,042	0.10%
2023/05/16	2.1	34.30	0	34.45	34.40	2	1,096	0.19%
2023/05/15	1.2	34.24	0	0.00	34.20	1.2	1,101	0.11%
2023/05/12	0	34.88	0	0.00	34.70	0	1,104	0.00%
2023/05/11	5.1	34.62	0	0.00	34.50	5.1	1,111	0.46%
2023/05/10	4	34.73	0	0.00	34.90	4	1,110	0.36%
2023/05/09	24.2	34.88	5	34.87	34.75	19.2	1,108	1.73%
2023/05/08	5	36.86	31.1	37.19	36.75	-26.1	1,087	-2.40%
2023/05/05	0	0.00	1	36.20	35.95	-1	1,066	-0.09%
2023/05/04	9.1	36.15	4	36.00	36.10	5.1	1,067	0.48%
2023/05/03	0.1	36.08	0	0.00	36.15	0.1	1,075	0.01%
2023/05/02	1	35.50	4	36.09	36.15	-3	1,072	-0.28%
2023/04/28	0	35.05	1	35.45	35.45	-1	1,072	-0.09%
2023/04/27	2.3	34.44	0	0.00	34.70	2.3	1,068	0.22%
2023/04/26	2	34.30	1	34.60	34.80	1	1,072	0.09%
2023/04/25	8.2	35.23	7	34.95	34.60	1.2	1,074	0.11%
2023/04/24	7	35.24	6	35.49	35.50	1	1,077	0.09%
2023/04/21	8.2	35.49	2	35.25	35.05	6.1	1,082	0.57%
2023/04/20	8.2	36.36	17	36.50	36.20	-8.8	1,084	-0.81%
2023/04/19	20.1	36.88	10	36.90	37.00	10.1	1,097	0.92%
2023/04/18	21.1	36.81	7	36.45	36.25	14.1	1,099	1.28%
2023/04/17	63.2	37.12	63	37.29	37.40	0.2	1,085	0.02%
2023/04/14	7.1	35.59	20	35.37	35.90	-12.9	1,000	-1.29%
2023/04/13	1.1	34.71	0	35.25	34.75	1.1	984	0.11%
2023/04/12	2.5	34.90	1.2	34.92	35.00	1.3	980	0.14%
2023/04/11	1.1	35.08	11	34.92	35.05	-9.9	982	-1.01%
2023/04/10	3.1	34.44	0.2	34.67	34.85	2.9	983	0.29%
2023/04/07	14.4	34.49	3.2	34.60	34.35	11.2	981	1.14%
2023/04/06	1	34.90	1.1	34.83	34.70	-0.1	977	-0.01%
2023/03/31	4.1	34.86	0	0.00	35.10	4.1	981	0.42%
2023/03/30	3	34.90	0	0.00	35.10	3	982	0.31%
2023/03/29	4.1	34.82	4	34.84	34.70	0.1	987	0.01%
2023/03/28	10.1	35.17	4	34.96	34.95	6.1	995	0.62%
2023/03/27	2	35.60	0	0.00	35.55	2	995	0.20%
2023/03/24	4	35.34	4	35.47	35.30	0	1,004	0.00%
2023/03/23	6	35.78	5	35.79	35.75	1	1,013	0.10%
2023/03/22	6.3	35.87	5.3	35.86	35.85	1	1,023	0.10%
2023/03/21	4.2	35.64	5	35.63	35.65	-0.8	1,031	-0.08%
2023/03/20	13	35.40	15.3	35.51	35.50	-2.3	1,083	-0.21%
2023/03/17	4.1	34.57	1.5	34.87	34.85	2.6	1,054	0.25%
2023/03/16	3	34.16	19.7	34.21	34.15	-16.7	1,071	-1.55%
2023/03/15	9.3	34.94	4	34.75	34.75	5.3	1,103	0.48%
2023/03/14	1	34.67	0.3	35.20	34.60	0.7	1,122	0.07%
2023/03/13	15.1	34.50	17.2	34.36	34.95	-2.1	1,156	-0.18%
2023/03/10	15.9	35.38	13.4	35.63	35.40	2.5	1,211	0.21%
2023/03/09	50.7	36.86	193.2	35.72	35.90	-142.5	1,237	-11.52%	大賣/鉅額交易
2023/03/08	24.2	38.46	31	38.26	38.30	-6.8	1,189	-0.57%
2023/03/07	34.4	38.17	23.4	38.14	38.40	11	1,210	0.90%
2023/03/06	29.4	37.47	29.7	37.20	37.50	-0.3	1,212	-0.03%
2023/03/03	147.5	37.85	156.8	37.99	37.90	-9.3	1,304	-0.71%	大買/大賣/
2023/03/02	18	35.57	19	36.11	36.35	-1	1,196	-0.08%
2023/03/01	60.3	35.48	19.4	35.24	35.55	40.9	1,319	3.10%
2023/02/24	0	34.80	11	34.76	34.80	-11	1,388	-0.79%
2023/02/23	3.1	34.56	8.1	34.86	34.35	-5	1,443	-0.35%
2023/02/22	5.2	34.09	8.1	34.23	34.55	-3	1,595	-0.19%
2023/02/21	4.2	34.25	0	0.00	34.00	4.2	1,756	0.24%
2023/02/20	9.1	34.00	6.3	34.00	34.30	2.8	1,817	0.15%
2023/02/17	3	33.85	3	33.93	33.50	0	1,991	0.00%
2023/02/16	13.3	33.72	4	33.70	33.65	9.3	2,147	0.43%
2023/02/15	26.1	34.49	29	34.18	33.80	-2.9	2,298	-0.13%
2023/02/14	55.1	34.43	40	34.35	34.85	15.1	2,351	0.64%
2023/02/13	0	32.40	2.1	32.51	32.60	-2.1	2,319	-0.09%
2023/02/10	10	32.08	5	32.03	32.00	5	2,380	0.21%
2023/02/09	4	32.13	7.5	32.32	32.75	-3.4	2,480	-0.14%
2023/02/08	0	32.00	2	31.93	31.90	-2	2,534	-0.08%
2023/02/07	5	32.20	5.2	32.13	32.10	-0.1	2,540	0.00%
2023/02/06	5	31.92	7.8	31.87	32.10	-2.8	2,553	-0.11%
2023/02/03	7.3	31.68	10.5	31.71	31.60	-3.2	2,575	-0.13%
2023/02/02	11	31.86	13.2	31.92	31.95	-2.2	2,597	-0.09%
2023/02/01	3	31.77	2.5	31.98	31.75	0.5	2,627	0.02%
2023/01/31	1	31.30	1	31.20	31.10	0	2,649	0.00%
2023/01/30	14	31.30	4	31.33	31.20	10	2,670	0.37%
2023/01/17	1.2	31.42	4	31.66	31.40	-2.8	2,706	-0.10%
2023/01/16	1	30.85	13.7	31.22	31.50	-12.7	2,734	-0.46%
2023/01/13	5.3	30.78	4	30.75	30.70	1.3	2,780	0.05%
2023/01/12	13.2	31.22	1	30.95	30.95	12.2	2,786	0.44%
2023/01/11	7.2	32.08	6	32.17	31.90	1.2	2,806	0.04%
2023/01/10	7	31.50	18	31.96	32.05	-11	2,865	-0.38%
2023/01/09	15.7	31.51	4	31.98	31.35	11.7	2,862	0.41%
2023/01/06	12.1	32.24	2	31.90	32.00	10.1	2,864	0.35%
2023/01/05	4.1	33.11	2.1	32.61	32.50	2	2,912	0.07%
2023/01/04	10	33.28	4	33.29	33.40	6	3,082	0.19%
2023/01/03	1.1	32.93	1.1	33.00	33.00	0	3,118	0.00%
2022/12/30	2	32.90	2.4	32.67	32.70	-0.4	3,116	-0.01%
2022/12/29	0.2	32.17	0.4	32.08	32.70	-0.2	3,114	-0.01%
2022/12/28	2.3	32.89	0	0.00	32.80	2.3	3,109	0.07%
2022/12/27	5	33.33	0.2	33.56	33.55	4.8	3,104	0.15%
2022/12/26	0.6	33.35	0	0.00	33.15	0.6	3,103	0.02%
2022/12/23	1	33.58	3	32.97	33.60	-2	3,102	-0.06%
2022/12/22	5	33.45	5	33.20	33.30	0	3,096	0.00%
2022/12/21	0	0.00	3	33.15	33.15	-3	3,095	-0.10%
2022/12/20	7.1	32.84	12	32.29	32.45	-4.9	3,086	-0.16%
2022/12/19	0	0.00	3	33.25	33.35	-3	3,078	-0.10%
2022/12/16	9	33.19	2	33.15	33.10	7	3,072	0.23%
2022/12/15	6	33.92	17	33.85	33.90	-11	3,061	-0.36%
2022/12/14	3	32.93	12	33.02	32.95	-9	3,045	-0.30%
2022/12/13	26.1	32.36	17	32.29	32.20	9.1	3,029	0.30%
2022/12/12	20	32.13	12.3	32.22	32.30	7.7	3,012	0.26%
2022/12/09	8.4	35.26	8	35.18	35.05	0.3	2,948	0.01%
2022/12/08	4	34.63	15	34.81	35.55	-11	2,933	-0.37%
2022/12/07	16.1	35.41	38.1	35.93	34.40	-22	2,910	-0.76%
2022/12/06	8	35.75	33	35.68	35.80	-25	2,875	-0.87%
2022/12/05	22	35.43	17.2	35.52	35.40	4.8	2,858	0.17%
2022/12/02	63.1	36.41	39	36.58	35.55	24.1	2,819	0.85%
2022/12/01	24	36.87	23	37.08	36.50	1	2,755	0.04%
2022/11/30	11	36.53	15.2	36.63	36.55	-4.2	2,706	-0.16%
2022/11/29	39.1	36.81	20	37.23	36.35	19.1	2,677	0.71%
2022/11/28	28	36.53	27.1	36.81	37.00	0.9	2,624	0.03%
2022/11/25	33	37.18	45	37.25	36.25	-12	2,579	-0.47%
2022/11/24	32.1	36.25	20.1	36.35	36.50	11.9	2,461	0.48%
2022/11/23	100.2	37.07	90.3	37.18	36.30	9.9	2,422	0.41%
2022/11/22	36.4	35.27	66.1	35.89	36.40	-29.6	2,276	-1.30%
2022/11/21	66.2	35.66	50.2	35.48	34.95	16	2,185	0.73%
2022/11/18	176.3	36.17	171.3	36.00	35.65	5	2,122	0.24%	大買/大賣/
2022/11/17	202.2	35.55	136	35.20	35.65	66.2	1,963	3.37%	大買/大賣/
2022/11/16	64.1	33.20	55.1	32.99	32.95	9	1,794	0.50%
2022/11/15	166.1	34.62	147.2	34.67	34.05	18.9	1,724	1.10%	大買/大賣/
2022/11/14	191.4	33.48	165.2	33.48	33.80	26.2	1,541	1.70%	大買/大賣/
2022/11/11	112.1	32.57	147.3	32.41	33.65	-35.2	1,380	-2.55%	大買/大賣/
2022/11/10	65.2	31.40	45	31.22	30.60	20.2	1,220	1.65%
2022/11/09	17.5	31.19	24.1	31.05	30.90	-6.6	1,136	-0.58%
2022/11/08	68.2	31.61	59	31.38	31.40	9.2	1,112	0.83%
2022/11/07	94.2	31.50	56.8	31.86	33.20	37.4	1,045	3.58%
2022/11/04	17.4	29.82	38	30.09	30.25	-20.6	937	-2.19%
2022/11/03	8	27.83	7	27.79	27.75	1	876	0.11%
2022/11/02	10	28.42	13	28.23	28.15	-3	865	-0.35%
2022/11/01	33	28.86	28	28.93	28.65	5	849	0.59%
2022/10/31	10	28.40	14	28.47	28.30	-4	820	-0.49%
2022/10/28	17	28.02	14.3	27.95	27.75	2.7	801	0.33%
2022/10/27	22	27.71	21	27.87	27.50	1	772	0.13%
2022/10/26	16	27.26	32	27.28	27.55	-16	740	-2.16%
2022/10/25	34	27.29	23	27.36	26.85	11	719	1.53%
2022/10/24	24	27.62	16	27.61	26.70	8	679	1.18%
2022/10/21	35	27.50	35.7	27.34	27.15	-0.7	648	-0.11%
2022/10/20	12	25.73	5	25.93	26.10	7	597	1.17%
2022/10/19	13	27.07	23	26.81	26.60	-10	585	-1.71%
2022/10/18	46.1	27.20	62	27.39	27.10	-15.9	556	-2.86%
2022/10/17	6	25.35	12	25.28	25.35	-6	487	-1.23%
2022/10/14	21	26.21	17.1	26.30	25.95	3.9	475	0.82%
2022/10/13	50.7	26.12	57.3	26.01	25.90	-6.6	454	-1.45%
2022/10/12	229.3	29.75	225.3	29.22	27.50	4	389	1.02%	大買/大賣/
2022/10/11	0	0.00	28.1	28.20	28.20	-28.1	210	-13.35%
2022/10/07	1.1	25.60	1	25.80	25.65	0.1	171	0.06%
2022/10/06	0	0.00	7	25.60	25.60	-7	170	-4.10%
2022/10/05	0	0.00	1.3	25.48	25.60	-1.3	171	-0.77%
2022/10/04	3	25.25	1	25.45	25.35	2	171	1.16%
2022/10/03	0	0.00	2	25.25	25.25	-2	171	-1.19%
2022/09/30	1	24.55	0	0.00	24.90	1	169	0.59%
2022/09/29	5	24.40	0	0.00	24.55	5	168	2.97%
2022/09/28	6	24.66	4	24.50	24.45	2	167	1.21%
2022/09/27	1	25.05	0	0.00	25.10	1	164	0.61%
2022/09/26	14.2	25.41	0	0.00	25.30	14.2	163	8.67%
2022/09/23	0	25.85	0	0.00	25.95	0	161	0.03%
2022/09/22	8	25.81	2	25.95	25.90	6	163	3.66%
2022/09/21	0	26.00	3	26.00	26.00	-3	162	-1.82%
2022/09/20	0	0.00	4.1	26.00	26.00	-4.1	161	-2.56%
2022/09/19	3	25.83	4	26.00	25.85	-1	160	-0.62%
2022/09/16	0	26.05	2	26.03	25.90	-2	159	-1.25%
2022/09/15	1	25.80	1.1	25.88	25.90	-0.1	157	-0.06%
2022/09/14	0	0.00	7	25.54	25.80	-7	158	-4.42%
2022/09/13	4.5	25.81	0	0.00	25.75	4.5	156	2.84%
2022/09/12	4	26.45	9	26.41	26.45	-5	152	-3.28%
2022/09/08	10	26.11	8.4	26.01	26.10	1.6	142	1.13%
2022/09/07	6	26.18	7.3	25.41	25.95	-1.3	139	-0.92%
2022/09/06	0	0.00	5	25.40	25.30	-5	128	-3.88%
2022/09/05	3	25.47	0	0.00	25.40	3	127	2.35%
2022/09/02	2	25.48	0	0.00	25.45	2	128	1.56%
2022/08/31	2.1	25.55	4	25.48	25.50	-1.9	125	-1.54%
2022/08/30	1	25.30	0	0.00	25.30	1	119	0.84%
2022/08/29	2	25.10	1	25.25	25.15	1	118	0.85%
2022/08/26	3	25.32	1	25.35	25.25	2	117	1.71%
2022/08/25	1	25.25	3	25.20	25.20	-2	116	-1.72%
2022/08/24	2	25.28	0	25.30	25.20	2	117	1.69%
2022/08/23	2	25.15	0.5	25.25	25.10	1.5	116	1.32%
2022/08/22	1.1	25.29	0.3	25.11	25.25	0.8	116	0.68%
2022/08/19	3.1	25.18	1	25.20	25.15	2.1	115	1.83%
2022/08/18	0	25.30	1.2	25.19	25.15	-1.2	116	-1.04%
2022/08/17	3	25.33	0	25.40	25.30	3	115	2.61%
2022/08/16	0	0.00	3	25.35	25.25	-3	115	-2.61%
2022/08/15	4	25.31	1.3	25.29	25.35	2.7	113	2.38%
2022/08/12	3	24.97	0	0.00	25.00	3	109	2.73%
2022/08/11	4.1	25.10	2	25.05	25.05	2.1	109	1.89%
2022/08/10	2	25.00	24	25.04	25.05	-22	108	-20.26%
2022/08/09	0	0.00	8	24.68	24.90	-8	107	-7.43%
2022/08/08	1	24.30	0	0.00	24.35	1	110	0.91%
2022/08/05	4.2	24.41	1	24.55	24.40	3.2	109	2.92%
2022/08/04	20.5	24.11	5	24.08	24.40	15.5	115	13.42%
2022/08/03	9.2	25.51	2.1	25.50	25.50	7.1	109	6.44%
2022/08/02	0.2	25.35	0	0.00	25.45	0.2	106	0.14%
2022/08/01	1.1	25.32	6	25.35	25.50	-5	108	-4.57%
2022/07/29	0	0.00	0.3	25.28	25.25	-0.3	106	-0.33%
2022/07/28	3	25.03	1	25.10	25.10	2	108	1.85%
2022/07/26	2.2	25.01	0	25.05	25.05	2.2	110	2.02%
2022/07/25	1	25.00	0	0.00	25.20	1	112	0.89%
2022/07/22	2	25.00	0	0.00	25.15	2	111	1.80%
2022/07/21	2	25.00	0	25.05	25.15	2	112	1.77%
2022/07/20	6	25.00	0	25.00	25.10	6	119	5.01%
2022/07/19	4	24.65	0	0.00	24.95	4	118	3.37%
2022/07/18	6	24.50	1	24.50	24.60	5	118	4.23%
2022/07/15	0	24.55	0.1	24.55	24.50	0	119	-0.04%
2022/07/13	1	24.25	0.1	24.26	24.40	0.9	121	0.75%
2022/07/12	2	23.85	5	23.76	23.95	-3	122	-2.44%
2022/07/11	0	26.80	0	0.00	24.35	0	122	0.00%
2022/07/08	0	0.00	1	24.40	24.40	-1	122	-0.82%
2022/07/07	0	0.00	12	24.21	24.20	-12	126	-9.48%
2022/07/06	2.2	24.00	3	24.00	24.10	-0.8	130	-0.65%
2022/07/05	1	24.00	0	0.00	24.10	1	132	0.75%
2022/07/04	1	24.30	0	0.00	24.00	1	134	0.75%
2022/07/01	1	24.35	0	0.00	24.25	1	138	0.72%
2022/06/30	3.5	24.71	6	24.77	24.55	-2.5	142	-1.76%
2022/06/29	1	25.00	1	25.05	25.00	0	142	0.00%
2022/06/28	0	0.00	1	25.10	25.05	-1	153	-0.65%
2022/06/27	0	25.25	0.1	25.20	25.10	0	157	-0.03%
2022/06/24	2	24.90	0	0.00	25.00	2	165	1.21%
2022/06/23	0	24.75	0	0.00	24.85	0	182	0.00%
2022/06/22	0	25.02	0	0.00	24.85	0	183	0.01%
2022/06/20	3	25.13	2	25.35	24.80	1	187	0.53%
2022/06/17	0	0.00	1	25.50	25.40	-1	186	-0.54%
2022/06/16	3	25.75	4	25.65	25.55	-1	188	-0.53%
2022/06/15	0	25.75	0	0.00	25.50	0	188	0.00%
2022/06/14	2	25.40	0	0.00	25.45	2	192	1.04%
2022/06/10	0	26.05	1	25.80	25.70	-1	202	-0.49%
2022/06/09	0	0.00	2.1	25.81	26.00	-2.1	205	-1.04%
2022/06/08	0	0.00	4	25.58	25.65	-4	210	-1.90%
2022/06/07	2	25.45	0	0.00	25.55	2	215	0.93%
2022/06/06	0	0.00	1	25.65	25.60	-1	221	-0.45%
2022/06/02	0	0.00	8	25.76	25.80	-8	227	-3.52%
2022/06/01	0	0.00	3	25.80	25.85	-3	232	-1.29%
2022/05/30	0	25.50	1	25.70	25.40	-1	234	-0.43%
2022/05/27	1	25.40	0	0.00	25.50	1	234	0.43%
2022/05/26	3	25.40	2	25.20	25.40	1	236	0.42%
2022/05/25	2	24.97	0	0.00	25.00	2	240	0.83%
2022/05/24	1	24.90	40	24.92	24.95	-39	250	-15.56%
2022/05/23	0	0.00	48	24.90	24.90	-48	250	-19.17%
2022/05/20	4	24.88	0	0.00	24.90	4	252	1.58%
2022/05/19	1	24.90	0	0.00	24.95	1	253	0.40%
2022/05/16	10	24.57	4	24.68	24.85	6	261	2.30%
2022/05/13	4.2	24.90	5	24.93	24.85	-0.8	267	-0.30%
2022/05/12	4.4	25.05	0	0.00	24.75	4.4	273	1.60%
2022/05/11	1	25.50	1	25.30	25.30	0	279	0.00%
2022/05/10	1.1	25.19	1	25.40	25.40	0.1	281	0.04%
2022/05/09	3	25.48	1	25.65	25.40	2	281	0.71%
2022/05/06	0	25.85	75	25.74	25.75	-75	281	-26.64%
2022/05/05	0	25.97	29	25.81	25.80	-29	283	-10.24%
2022/05/04	1	25.70	42	25.70	25.70	-41	285	-14.38%
2022/05/03	8	25.70	1.1	25.75	25.65	6.9	289	2.38%
2022/04/29	1	25.60	0	0.00	26.05	1	294	0.34%
2022/04/27	0	25.44	1	25.50	25.40	-1	300	-0.33%
2022/04/26	2.3	25.48	0	0.00	25.85	2.3	325	0.72%
2022/04/25	2	25.60	0	25.70	25.65	2	337	0.59%
2022/04/22	1	25.90	2	25.85	26.00	-1	338	-0.30%
2022/04/21	1	25.95	5	26.00	26.00	-4	342	-1.17%
2022/04/20	1.1	25.90	3	25.85	26.00	-1.9	344	-0.54%
2022/04/19	0	0.00	0.2	25.71	25.85	-0.2	347	-0.05%
2022/04/18	1	25.70	0	0.00	25.70	1	366	0.27%
2022/04/15	0	25.80	0	0.00	25.75	0	367	0.00%
2022/04/14	0	0.00	0.1	26.70	25.75	-0.1	368	-0.01%
2022/04/13	8.1	25.64	0	25.85	25.80	8.1	369	2.19%
2022/04/12	5	25.53	4	25.66	25.60	1	368	0.27%
2022/04/11	2	26.10	0.4	26.05	26.05	1.6	367	0.43%
2022/04/08	1	26.45	3	26.40	26.50	-2	367	-0.55%
2022/04/07	1	26.20	3	26.17	26.40	-2	368	-0.54%
2022/04/06	6	26.59	4.2	26.67	26.35	1.8	365	0.51%
2022/04/01	2	26.90	4.2	26.87	26.80	-2.2	365	-0.60%
2022/03/31	3	26.55	19	26.74	27.00	-16	374	-4.28%
2022/03/30	0.1	26.71	2	26.73	26.70	-1.9	368	-0.51%
2022/03/29	13.4	26.60	8.3	26.73	26.75	5.1	367	1.39%
2022/03/28	14.6	26.44	17	26.37	26.75	-2.5	363	-0.68%
2022/03/25	1.1	26.00	2	26.00	26.00	-0.9	349	-0.27%
2022/03/24	0.2	26.00	0.2	25.95	25.95	0	349	0.00%
2022/03/23	4	25.95	0	0.00	25.90	4	354	1.13%
2022/03/22	0	26.31	0	0.00	25.95	0	369	0.00%
2022/03/21	2	25.88	0	26.15	25.95	2	374	0.54%
2022/03/18	0	25.99	0	0.00	25.95	0	384	0.00%
2022/03/17	1.1	25.91	17	26.00	26.00	-15.9	392	-4.06%
2022/03/16	6	25.89	14.1	25.83	26.00	-8.1	395	-2.03%
2022/03/15	1	25.90	5	26.04	25.95	-4	407	-0.98%
2022/03/14	5.1	25.90	33	25.81	25.90	-27.9	415	-6.72%
2022/03/11	7.1	25.89	4.1	26.01	25.80	3	425	0.71%
2022/03/10	16.3	25.75	24	25.79	25.80	-7.7	429	-1.80%
2022/03/09	1	25.60	18.2	25.51	25.60	-17.2	448	-3.83%
2022/03/08	13.6	25.17	3	25.17	25.15	10.6	490	2.15%
2022/03/07	6	24.89	0	0.00	25.15	6	596	1.01%
2022/03/04	30	25.25	0	0.00	25.25	30	737	4.07%
2022/03/03	1	25.40	0.1	26.00	25.40	0.9	763	0.12%
2022/03/02	5	25.18	1	25.26	25.35	4	770	0.52%
2022/03/01	6	25.28	33	25.20	25.25	-27	771	-3.50%
2022/02/25	3	25.13	4	25.10	25.10	-1	772	-0.13%
2022/02/24	9.4	25.25	0	26.10	25.10	9.3	770	1.21%
2022/02/23	1	25.40	0	26.50	25.45	1	768	0.13%
2022/02/22	2.2	25.41	1	25.45	25.40	1.2	772	0.16%
2022/02/21	3.3	25.57	1	25.60	25.50	2.3	778	0.30%
2022/02/18	0	25.60	0	0.00	25.50	0	789	0.00%
2022/02/17	4.2	25.57	1	25.70	25.60	3.1	806	0.39%
2022/02/16	5	25.35	5	25.80	25.90	0	857	0.00%
2022/02/15	12.2	25.14	6	25.18	25.20	6.2	861	0.72%
2022/02/14	10	25.70	0	0.00	25.60	10	852	1.17%
2022/02/11	2	26.10	13.1	26.22	26.15	-11.1	847	-1.31%
2022/02/10	3	25.83	2	25.75	25.80	1	837	0.12%
2022/02/09	3	25.68	2	25.70	25.75	1	835	0.12%
2022/02/08	2	25.55	1.1	25.61	25.60	0.9	834	0.11%
2022/02/07	2.2	25.22	0	26.88	25.55	2.1	833	0.26%
2022/01/26	2.2	25.06	0	27.45	25.10	2.2	833	0.26%
2022/01/25	0.1	25.33	0	0.00	25.00	0.1	832	0.01%
2022/01/24	10	24.92	8	25.18	25.30	2	827	0.24%
2022/01/21	1.2	25.51	2	25.50	25.30	-0.8	819	-0.10%
2022/01/20	1	25.80	0	25.65	25.85	1	814	0.13%
2022/01/19	4	26.44	15.4	26.82	25.95	-11.4	812	-1.40%
2022/01/18	5	25.74	9	25.93	26.25	-4	786	-0.51%
2022/01/17	1	25.50	1	25.55	25.50	0	769	0.00%
2022/01/14	8.2	25.10	9	25.23	25.25	-0.8	768	-0.10%
2022/01/13	2	25.75	0	0.00	25.70	2	763	0.26%
2022/01/12	2.1	25.60	4	25.53	25.80	-1.9	761	-0.24%
2022/01/11	16.2	25.80	14.2	25.68	25.65	2	757	0.26%
2022/01/10	0.1	25.11	1.1	25.18	25.15	-1	738	-0.14%
2022/01/07	3.1	25.10	0	0.00	25.20	3.1	736	0.42%
2022/01/06	0	0.00	1	25.10	25.20	-1	736	-0.14%
2022/01/05	4	25.09	25	25.14	25.10	-21	740	-2.83%
2022/01/04	0.1	25.36	1	25.20	25.15	-0.9	742	-0.13%
2022/01/03	4	25.31	12.5	25.29	25.15	-8.5	741	-1.15%
2021/12/30	2	25.50	3	25.58	25.45	-1	741	-0.13%
2021/12/29	0	25.45	2	25.43	25.55	-2	742	-0.27%
2021/12/28	1.1	25.42	10.4	25.49	25.45	-9.3	743	-1.24%
2021/12/27	12.2	25.78	8	25.88	25.55	4.2	741	0.57%
2021/12/24	3	25.42	10.1	25.60	25.75	-7	739	-0.95%
2021/12/23	1	25.40	0	0.00	25.30	1	737	0.14%
2021/12/22	0.1	25.15	0	0.00	25.30	0.1	749	0.01%
2021/12/21	0	0.00	3	25.22	25.15	-3	786	-0.38%
2021/12/20	1	25.35	0	0.00	25.20	1	786	0.13%
2021/12/17	10.2	25.38	2	25.28	25.20	8.2	784	1.05%
2021/12/16	5.1	25.81	13	25.65	25.85	-8	779	-1.02%
2021/12/15	5	25.01	2	25.03	25.30	3	761	0.39%
2021/12/14	6.5	24.82	18	24.76	24.70	-11.5	756	-1.52%
2021/12/13	4.1	25.34	3	25.58	25.25	1.1	744	0.15%
2021/12/10	4	25.24	5	25.31	25.30	-1	735	-0.13%
2021/12/09	7.5	26.18	9.2	25.96	25.65	-1.7	729	-0.23%
2021/12/08	7	25.54	15	25.50	25.50	-8	713	-1.12%
2021/12/07	10	25.04	13.2	25.24	25.00	-3.2	699	-0.46%
2021/12/06	3	25.22	10.3	25.17	25.30	-7.3	686	-1.06%
2021/12/03	34	25.68	33.1	25.75	25.50	0.9	677	0.13%
2021/12/02	53.5	25.89	77.3	25.82	25.25	-23.8	654	-3.64%
2021/12/01	206.1	26.76	171.6	27.01	26.80	34.5	607	5.67%	大買/大賣/
2021/11/30	173.4	26.70	101.6	26.54	26.20	71.8	496	14.47%	大買/大賣/
2021/11/29	39.6	25.40	19	25.39	25.00	20.6	350	5.88%
2021/11/26	17.2	24.56	6	24.55	24.10	11.2	322	3.47%
2021/11/25	0	0.00	1	24.25	24.15	-1	314	-0.32%
2021/11/24	0	0.00	4	24.10	24.00	-4	312	-1.28%
2021/11/23	0	0.00	7	24.14	24.00	-7	309	-2.26%
2021/11/22	5	24.03	8.2	24.41	24.30	-3.2	307	-1.03%
2021/11/19	2	24.72	8	24.78	24.80	-6	301	-1.99%
2021/11/18	4.2	24.59	8	24.58	24.75	-3.8	298	-1.28%
2021/11/17	12.3	24.79	10	24.86	24.65	2.3	290	0.78%
2021/11/16	44.1	24.74	10	24.80	24.90	34.1	278	12.22%
2021/11/15	19	24.78	46.2	24.88	24.45	-27.2	261	-10.42%
2021/11/12	10.9	23.49	11	23.72	23.70	-0.1	212	-0.07%
2021/11/11	1	23.25	0	0.00	23.20	1	211	0.47%
2021/11/10	1	23.25	6	23.20	23.25	-5	222	-2.25%
2021/11/09	0	0.00	17.1	23.14	23.15	-17.1	226	-7.52%
2021/11/08	2	23.00	0	0.00	22.95	2	229	0.87%
2021/11/05	4	22.91	0	0.00	22.95	4	243	1.64%
2021/11/04	9	22.93	5.1	22.96	22.90	3.9	248	1.57%
2021/11/03	0	0.00	5	22.85	22.90	-5	248	-2.01%
2021/11/02	7	22.67	0	0.00	22.65	7	247	2.83%
2021/10/29	2	22.50	1	22.60	22.55	1	250	0.39%
2021/10/28	4	22.50	1	22.55	22.45	3	252	1.19%
2021/10/27	0.1	22.50	0	0.00	22.60	0.1	252	0.04%
2021/10/26	1	22.50	1	22.65	22.55	0	252	0.00%
2021/10/25	0	22.95	0	0.00	22.50	0	253	0.00%
2021/10/22	0	22.75	1	22.80	22.70	-1	259	-0.39%
2021/10/21	0	0.00	2	22.55	22.55	-2	264	-0.76%
2021/10/20	8	22.48	0	0.00	22.45	8	270	2.95%
2021/10/19	0	22.50	0	0.00	22.45	0	271	0.00%
2021/10/18	0.1	22.35	0	0.00	22.40	0.1	271	0.02%
2021/10/15	0	0.00	2	22.30	22.30	-2	274	-0.73%
2021/10/14	1	22.00	2	22.15	22.20	-1	276	-0.36%
2021/10/13	7.1	22.24	14	22.33	22.10	-6.9	277	-2.48%
2021/10/12	1.1	22.50	2	22.48	22.40	-1	275	-0.34%
2021/10/08	1.1	22.99	2	22.98	22.70	-1	273	-0.35%
2021/10/07	3.1	22.90	43	22.97	22.95	-40	275	-14.50%
2021/10/06	2	22.83	12	22.93	23.00	-10	281	-3.55%
2021/10/05	7	22.81	3	22.45	23.15	4	286	1.39%
2021/10/04	5	22.72	1	22.70	22.75	4	283	1.40%
2021/10/01	8.1	22.82	13	22.71	22.55	-5	282	-1.75%
2021/09/30	0	23.58	3	23.63	23.45	-3	275	-1.09%
2021/09/29	8	23.73	19.1	23.86	23.65	-11.1	275	-4.01%
2021/09/28	73	23.63	7.3	23.42	24.00	65.7	266	24.64%
2021/09/27	2	22.38	3	22.55	22.65	-1	227	-0.44%
2021/09/24	0	0.00	1	22.35	22.35	-1	227	-0.44%
2021/09/22	2	22.20	2	22.15	22.15	0	231	0.00%
2021/09/17	1	22.20	0	0.00	22.30	1	232	0.43%
2021/09/16	1.1	22.10	2	22.00	22.20	-1	233	-0.41%
2021/09/15	3	22.10	10	22.10	22.10	-7	233	-3.00%
2021/09/14	3	22.22	36	22.22	22.20	-33	233	-14.14%
2021/09/13	2	22.15	49	22.20	22.20	-47	233	-20.15%
2021/09/10	3	22.05	17	22.05	22.05	-14	234	-5.98%
2021/09/09	2	21.90	4	21.98	21.95	-2	234	-0.85%
2021/09/08	3	21.90	28.2	21.95	21.90	-25.2	234	-10.74%
2021/09/07	6	22.03	7	22.05	21.95	-1	235	-0.42%
2021/09/06	2	22.10	4.2	22.14	22.05	-2.2	235	-0.94%
2021/09/03	3	22.17	0	0.00	22.20	3	237	1.26%
2021/09/02	1	22.25	4	22.45	22.25	-3	238	-1.26%
2021/09/01	2.5	22.28	0	0.00	22.25	2.5	241	1.03%
2021/08/31	0	0.00	1	22.45	22.30	-1	242	-0.41%
2021/08/30	2	22.30	0	0.00	22.30	2	243	0.82%
2021/08/27	2	22.25	30.1	22.26	22.30	-28.1	245	-11.44%
2021/08/26	0	0.00	10	22.20	22.25	-10	245	-4.08%
2021/08/25	0	0.00	5.1	22.00	22.00	-5.1	244	-2.08%
2021/08/24	1	21.90	0.1	21.75	21.95	1	245	0.39%
2021/08/23	2	21.80	1.1	21.80	21.80	0.9	246	0.39%
2021/08/20	4	21.59	5.1	21.58	21.60	-1.1	248	-0.42%
2021/08/19	3.1	21.63	0.1	21.75	21.55	3	249	1.20%
2021/08/18	5.1	21.56	0.1	22.00	21.80	5	250	2.00%
2021/08/17	10.4	21.91	14	22.05	21.95	-3.6	248	-1.46%
2021/08/16	15	23.29	99.2	23.39	23.45	-84.2	241	-34.79%
2021/08/13	20	23.45	102.1	23.48	23.40	-82.1	232	-35.35%	大賣/
2021/08/12	1	23.50	101	23.55	23.65	-100	227	-43.98%	大賣/
2021/08/11	12.1	23.48	206.1	23.52	23.40	-194	226	-85.67%	大賣/鉅額交易
2021/08/10	18	24.08	1	24.00	24.10	17	216	7.86%
2021/08/09	3	24.30	0.4	24.50	24.30	2.6	221	1.16%
2021/08/06	6.1	24.37	2	24.30	24.40	4.1	223	1.83%
2021/08/05	8	24.35	5.1	24.40	24.35	3	232	1.27%
2021/08/04	5	24.32	1.2	24.35	24.35	3.9	253	1.52%
2021/08/03	5	24.23	2.1	24.27	24.30	3	270	1.09%
2021/08/02	2	24.25	0.1	24.30	24.20	1.9	271	0.70%
2021/07/30	1	24.20	0.1	24.20	24.20	0.9	272	0.33%
2021/07/29	0	0.00	1	24.10	24.20	-1	278	-0.36%
2021/07/28	11	23.93	0	0.00	24.00	11	282	3.90%
2021/07/27	4	24.39	1	24.35	24.25	3	294	1.02%
2021/07/26	2	24.05	30	24.10	24.15	-28	299	-9.34%
2021/07/23	0	0.00	2.1	24.05	24.05	-2.1	298	-0.70%
2021/07/22	15	23.94	0.2	23.88	23.95	14.8	302	4.90%
2021/07/21	13	23.92	1.5	24.03	23.90	11.5	304	3.77%
2021/07/20	3	23.95	0.3	23.90	24.00	2.7	306	0.88%
2021/07/19	5	24.02	2	24.05	24.05	3	309	0.97%
2021/07/16	10	23.99	9	24.02	24.05	1	317	0.31%
2021/07/15	1	23.90	0	0.00	23.95	1	318	0.31%
2021/07/14	21.3	23.97	1	23.95	23.90	20.3	320	6.34%
2021/07/13	24	23.94	15	24.04	24.05	9	325	2.76%
2021/07/12	0	23.75	3.1	23.93	23.85	-3.1	321	-0.95%
2021/07/09	3	23.53	3	23.55	23.55	0	318	0.00%
2021/07/08	4	23.55	1	23.50	23.60	3	326	0.92%
2021/07/07	2	23.33	0.1	23.40	23.50	1.9	330	0.57%
2021/07/06	0	0.00	3	23.22	23.30	-3	346	-0.87%
2021/07/05	7	23.18	0	0.00	23.15	7	352	1.98%
2021/07/02	2	23.18	0	23.40	23.15	2	353	0.56%
2021/07/01	7	23.20	0.1	23.30	23.15	6.9	363	1.91%
2021/06/30	1.3	23.27	0	0.00	23.20	1.3	364	0.34%
2021/06/29	2	23.25	4.1	23.24	23.20	-2.1	378	-0.56%
2021/06/28	3	23.25	0	0.00	23.20	3	381	0.79%
2021/06/25	1	23.20	1	23.25	23.20	0	384	0.00%
2021/06/22	1	23.10	1	23.20	23.10	0	401	0.00%
2021/06/21	3	23.12	1	23.10	23.15	2	403	0.50%
2021/06/18	3	23.25	0	0.00	23.30	3	413	0.73%
2021/06/17	1	23.20	0	0.00	23.25	1	424	0.24%
2021/06/16	0.1	23.30	0	0.00	23.20	0.1	449	0.03%
2021/06/15	0	23.20	5	23.20	23.30	-5	460	-1.08%
2021/06/11	2	23.10	12	23.20	23.25	-10	462	-2.16%
2021/06/10	3.1	23.15	3	23.15	23.40	0.1	465	0.02%
2021/06/09	11	23.20	0	0.00	23.15	11	471	2.34%
2021/06/08	4	23.10	0	0.00	23.20	4	474	0.84%
2021/06/07	3.1	23.18	1	23.20	23.10	2.1	481	0.44%
2021/06/04	5	23.17	0	0.00	23.15	5	483	1.03%
2021/06/03	2	23.13	0.1	23.05	23.20	1.9	484	0.39%
2021/06/01	2	23.03	0	0.00	23.05	2	492	0.41%
2021/05/31	1	23.00	0	23.00	23.00	1	491	0.20%
2021/05/28	5	22.70	0	0.00	22.85	5	492	1.01%
2021/05/27	5	22.75	0	0.00	22.80	5	492	1.02%
2021/05/26	5.3	22.80	1	22.90	22.90	4.3	495	0.87%
2021/05/25	5	22.75	0	0.00	22.85	5	499	1.00%
2021/05/24	1	22.55	1	22.60	22.70	0	503	0.00%
2021/05/21	2	22.50	0	0.00	22.60	2	505	0.40%
2021/05/20	1.2	22.58	0	22.70	22.50	1.2	506	0.24%
2021/05/19	2	22.60	2	22.65	22.70	0	507	0.00%
2021/05/18	0	0.00	8	22.45	22.65	-8	505	-1.58%
2021/05/17	3.1	21.76	2	21.90	21.80	1.1	502	0.22%
2021/05/14	5	22.79	6	22.70	22.70	-1	493	-0.20%
2021/05/13	15	22.25	6	22.13	22.70	9	489	1.84%
2021/05/12	16.1	22.31	15	22.04	22.10	1.1	479	0.23%
2021/05/11	24.1	23.00	8	23.07	22.90	16.1	456	3.53%
2021/05/10	1	23.70	0	0.00	23.80	1	439	0.23%
2021/05/07	1	23.60	0	0.00	23.75	1	437	0.23%
2021/05/06	2.2	23.51	0	23.60	23.45	2.2	437	0.50%
2021/05/05	1	23.20	0	0.00	23.70	1	431	0.23%
2021/05/04	9	23.08	1	23.84	23.20	8	426	1.87%
2021/05/03	7.4	23.97	25	23.94	23.85	-17.6	411	-4.28%
2021/04/29	0	24.55	12	24.16	24.15	-12	403	-2.97%
2021/04/28	6	24.10	0	0.00	24.15	6	401	1.49%
2021/04/27	5	24.10	4	24.10	24.10	1	403	0.25%
2021/04/26	1	24.15	15	24.14	24.15	-14	402	-3.48%
2021/04/23	4	23.99	1	24.00	24.00	3	401	0.75%
2021/04/22	12	24.18	3	24.43	24.10	9	400	2.25%
2021/04/21	2	24.43	3	24.43	24.50	-1	391	-0.26%
2021/04/20	2	24.28	35	24.26	24.35	-33	389	-8.47%
2021/04/19	3.1	24.15	24	24.28	24.30	-20.9	391	-5.34%
2021/04/16	0	0.00	20	24.15	24.10	-20	387	-5.16%
2021/04/15	0	0.00	58	24.00	24.05	-58	384	-15.10%
2021/04/14	3	23.83	19	24.03	24.05	-16	381	-4.19%
2021/04/13	4	24.14	21	24.20	24.05	-17	374	-4.54%
2021/04/12	17	24.19	2	24.15	24.05	15	373	4.01%
2021/04/09	4	24.58	3	24.78	24.60	1	356	0.28%
2021/04/08	14	24.79	4.4	24.94	24.95	9.6	347	2.76%
2021/04/07	3	24.78	8	24.61	24.85	-5	344	-1.45%
2021/04/06	4.2	24.35	8	24.31	24.30	-3.8	336	-1.13%
2021/04/01	9.4	24.28	8.1	24.23	24.25	1.3	335	0.39%
2021/03/31	1.3	23.96	2	24.03	24.05	-0.7	323	-0.22%
2021/03/30	1	24.00	1.3	24.02	24.00	-0.3	320	-0.10%
2021/03/29	8.1	24.05	6.1	24.05	24.05	2	316	0.63%
2021/03/26	13	24.07	0	25.00	24.05	13	312	4.16%
2021/03/25	17	24.08	7.4	23.98	24.05	9.7	308	3.13%
2021/03/24	4	23.81	2	23.90	23.85	2	303	0.66%
2021/03/23	1	23.65	23.1	23.97	23.80	-22	301	-7.32%
2021/03/22	9.1	24.02	12	23.95	24.00	-3	290	-1.02%
2021/03/19	26	23.76	33	23.77	23.85	-7	283	-2.47%
2021/03/18	11	23.18	0	0.00	23.10	11	262	4.20%
2021/03/17	2	22.85	0	0.00	22.85	2	261	0.77%
2021/03/16	0	0.00	1	22.90	22.85	-1	262	-0.38%
2021/03/15	1	22.80	14.2	22.61	22.85	-13.2	261	-5.05%
2021/03/12	0	0.00	36	22.23	22.40	-36	256	-14.06%
2021/03/11	4	22.15	26	22.10	22.15	-22	252	-8.72%
2021/03/10	0	0.00	1	22.05	22.05	-1	249	-0.40%
2021/03/09	0	22.03	0	22.21	22.00	0	248	-0.01%
2021/03/08	0	22.08	2.3	22.01	21.90	-2.3	248	-0.93%
2021/03/05	7	21.76	0	0.00	21.95	7	247	2.83%
2021/03/04	7	21.78	2	21.75	21.75	5	252	1.98%
2021/03/03	0	21.85	0.2	21.86	21.80	-0.2	256	-0.06%
2021/03/02	0	22.13	2	21.80	21.75	-2	257	-0.77%
2021/02/26	2	21.70	1	21.70	21.75	1	255	0.39%
2021/02/25	5	21.85	10	21.82	21.70	-5	254	-1.97%
2021/02/24	2	21.70	15	21.68	21.60	-13	249	-5.20%
2021/02/23	32	21.53	18	21.53	21.65	14	246	5.69%
2021/02/22	0	21.25	0	0.00	21.40	0	243	0.00%
2021/02/19	4	21.00	0	0.00	21.25	4	239	1.67%
2021/02/18	0	0.00	1	21.10	21.15	-1	238	-0.42%
2021/02/17	2	20.95	2	21.08	21.10	0	238	0.00%
2021/02/05	5	20.60	0	0.00	20.70	5	236	2.11%
2021/02/04	0	21.55	0	0.00	20.60	0	236	0.00%
2021/02/03	1	20.40	0	0.00	20.45	1	236	0.43%
2021/02/02	0	0.00	1	20.40	20.40	-1	239	-0.42%
2021/02/01	2	20.33	82	20.33	20.35	-80	242	-33.04%
2021/01/29	0.3	20.45	0	0.00	20.55	0.3	239	0.13%
2021/01/26	1	20.50	0	0.00	20.60	1	237	0.42%
2021/01/25	5	20.45	0	0.00	20.65	5	240	2.08%
2021/01/22	10	20.46	0	0.00	20.55	10	238	4.20%
2021/01/21	1	20.65	2	20.70	20.60	-1	234	-0.43%
2021/01/20	6	20.73	27	20.80	20.60	-21	231	-9.05%
2021/01/19	5	21.01	0	0.00	20.95	5	226	2.21%
2021/01/18	10	21.02	0	0.00	21.05	10	225	4.44%
2021/01/15	7	21.23	15	21.21	21.20	-8	221	-3.61%
2021/01/14	5	21.20	0	0.00	21.30	5	216	2.31%
2021/01/13	1	21.35	0	0.00	21.25	1	216	0.46%
2021/01/12	2	21.15	102	21.20	21.20	-100	213	-46.79%	大賣/
2021/01/11	2	21.30	30.1	21.32	21.30	-28.1	214	-13.12%
2021/01/06	0.1	21.20	0	0.00	21.35	0.1	206	0.02%
2021/01/05	6.1	21.55	0	0.00	21.50	6.1	202	2.99%
2021/01/04	0.1	21.80	0	0.00	21.70	0.1	199	0.05%
2020/12/31	0	21.65	0	0.00	21.65	0	198	0.00%
2020/12/30	4	21.51	0	0.00	21.60	4	196	2.03%
2020/12/29	2	21.55	10	21.55	21.65	-8	195	-4.09%
2020/12/28	3.1	21.42	0	0.00	21.45	3.1	192	1.58%
2020/12/25	1	21.40	1	21.45	21.45	0	190	0.00%
2020/12/24	0	0.00	10	21.50	21.45	-10	188	-5.31%
2020/12/23	2.5	21.34	0	0.00	21.35	2.5	187	1.33%
2020/12/21	1	21.40	0	0.00	21.55	1	197	0.51%
2020/12/18	1	21.45	0	0.00	21.40	1	198	0.50%
2020/12/17	1	21.45	0	0.00	21.50	1	198	0.51%
2020/12/16	2	21.50	0	0.00	21.50	2	198	1.01%
2020/12/15	2	21.55	0	0.00	21.50	2	198	1.01%
2020/12/14	3	21.50	2	21.50	21.55	1	195	0.51%
2020/12/11	4	21.45	0	0.00	21.40	4	192	2.07%
2020/12/09	0.4	21.30	0	0.00	21.70	0.4	184	0.21%
2020/12/08	1	21.50	1	21.60	21.50	0	188	0.00%
2020/12/03	1	21.70	0.1	21.60	21.75	0.9	182	0.50%
2020/12/02	2	21.75	0.3	21.70	21.70	1.7	182	0.93%
2020/12/01	0	21.85	0	21.80	21.85	0	182	0.00%
2020/11/30	4	21.80	4	21.80	21.85	0	181	0.00%
2020/11/27	0.4	21.40	2	21.50	21.60	-1.6	174	-0.93%
2020/11/26	0	0.00	1	21.40	21.45	-1	171	-0.58%
2020/11/25	0	0.00	0	21.70	21.30	0	173	0.00%
2020/11/24	1	21.35	0	0.00	21.30	1	192	0.52%
2020/11/23	1.1	21.35	0	0.00	21.45	1.1	211	0.52%
2020/11/19	0.1	21.10	1	21.10	21.25	-0.9	213	-0.42%
2020/11/17	0	20.90	0	0.00	21.00	0	213	0.00%
2020/11/13	0	0.00	1	20.95	21.00	-1	223	-0.45%
2020/11/12	1	20.85	0	0.00	20.85	1	226	0.44%
2020/11/10	3	20.72	0	0.00	20.80	3	229	1.31%
2020/11/09	0	20.85	0	0.00	21.00	0	235	0.00%
2020/11/06	2.2	20.64	0	0.00	20.60	2.2	235	0.94%
2020/11/05	0	20.20	1	20.50	20.70	-1	244	-0.39%
2020/11/03	0.4	20.50	0	0.00	20.40	0.4	251	0.14%
2020/11/02	0.2	20.10	0	0.00	20.40	0.2	255	0.06%
2020/10/29	3	19.80	0	0.00	20.05	3	257	1.16%
2020/10/26	1	20.10	2	20.18	20.10	-1	267	-0.37%
2020/10/21	3	20.07	0	0.00	20.05	3	287	1.04%
2020/10/20	0	20.15	0	0.00	20.15	0	295	0.00%
2020/10/19	2.3	19.98	0	0.00	20.10	2.3	300	0.77%
2020/10/16	0.1	20.00	0	0.00	20.30	0.1	303	0.03%
2020/10/13	1	20.30	0	0.00	20.30	1	371	0.27%
2020/10/06	0	0.00	2	20.30	20.45	-2	435	-0.46%
2020/10/05	0.4	20.25	0	0.00	20.15	0.4	446	0.09%
2020/09/30	1	20.00	0	0.00	20.25	1	459	0.22%
2020/09/29	0	0.00	1	20.10	20.05	-1	469	-0.21%
2020/09/25	6	20.08	1	20.40	20.00	5	487	1.03%
2020/09/24	9	20.36	0	0.00	20.40	9	485	1.86%
2020/09/23	2	20.95	4	20.95	20.95	-2	486	-0.41%
2020/09/22	0	0.00	16	20.70	20.80	-16	485	-3.29%
2020/09/21	1	20.90	0	0.00	20.90	1	505	0.20%
2020/09/18	0.1	20.80	0	0.00	20.95	0.1	509	0.02%
2020/09/16	1	20.80	0	0.00	20.90	1	514	0.19%
2020/09/15	5.1	20.70	0	0.00	20.75	5.1	513	0.99%
2020/09/14	0	0.00	1	20.65	20.75	-1	515	-0.19%
2020/09/11	1	20.95	0	0.00	20.80	1	515	0.19%
2020/09/07	0	0.00	1	21.50	21.25	-1	523	-0.19%
2020/09/04	1	21.35	0	0.00	21.50	1	531	0.19%
2020/09/02	0	0.00	2	21.85	21.75	-2	540	-0.37%
2020/08/31	0	0.00	8	22.18	22.00	-8	550	-1.45%
2020/08/28	1	22.30	0	0.00	22.15	1	552	0.18%
2020/08/27	11	22.09	10	22.10	22.25	1	548	0.18%
2020/08/26	0	0.00	9	21.15	21.20	-9	529	-1.70%
2020/08/20	2	20.70	5	20.85	20.85	-3	530	-0.57%
2020/08/19	1	21.40	0	0.00	21.40	1	523	0.19%
2020/08/17	3	21.48	0	0.00	21.50	3	523	0.57%
2020/08/12	0.1	21.00	1	21.15	21.00	-0.9	517	-0.17%
2020/08/11	7.5	21.34	1	21.40	21.20	6.5	517	1.26%
2020/08/10	0.4	21.85	2	22.00	21.85	-1.6	512	-0.32%
2020/08/07	1	21.75	0	0.00	21.80	1	523	0.19%
2020/08/04	1	21.35	0	0.00	21.40	1	539	0.19%
2020/07/30	0	0.00	1	21.40	21.35	-1	560	-0.18%
2020/07/28	1	21.30	5	21.09	21.00	-4	558	-0.72%
2020/07/27	0	21.55	2	21.50	21.55	-2	555	-0.36%
2020/07/24	2	21.83	1.3	21.93	21.75	0.7	547	0.13%
2020/07/22	0	0.00	1	22.15	22.15	-1	543	-0.18%
2020/07/21	12	22.00	0	0.00	21.90	12	535	2.24%
2020/07/20	3	23.50	13	23.52	23.70	-10	517	-1.93%
2020/07/17	1	23.50	0	0.00	23.50	1	491	0.20%
2020/07/16	1	23.95	10	23.95	23.85	-9	479	-1.88%
2020/07/15	1	23.60	1	23.55	23.60	0	471	0.00%
2020/07/14	1	23.80	0	0.00	23.85	1	466	0.21%
2020/07/13	5	23.42	0	0.00	24.10	5	459	1.09%
2020/07/10	2	22.80	1	22.90	22.90	1	429	0.23%
2020/07/09	22	23.05	2	23.15	23.00	20	420	4.76%
2020/07/08	2	22.75	3	22.70	22.75	-1	416	-0.24%
2020/07/07	2	22.50	1	22.40	22.50	1	407	0.25%
2020/07/06	1	22.25	0	0.00	22.25	1	403	0.25%
2020/07/03	0	0.00	1	22.05	22.05	-1	396	-0.25%
2020/06/30	0	0.00	1	22.00	21.75	-1	391	-0.26%
2020/06/24	0	0.00	1	21.50	21.45	-1	368	-0.27%
2020/06/19	0	0.00	1	21.55	21.50	-1	376	-0.27%
2020/06/17	0	0.00	2	21.45	21.50	-2	381	-0.52%
2020/06/16	1	21.50	0	0.00	21.45	1	386	0.26%
2020/06/15	0	0.00	1	21.45	21.40	-1	400	-0.25%
2020/06/12	0	0.00	1	20.70	21.00	-1	401	-0.25%
2020/06/11	4	21.53	0	0.00	21.15	4	398	1.00%
2020/06/10	0	0.00	1	21.65	21.55	-1	395	-0.25%
2020/06/08	5	21.50	1	21.60	21.60	4	404	0.99%
2020/06/05	12	21.44	10	21.50	21.45	2	403	0.50%
2020/06/04	0	0.00	1	21.35	21.50	-1	398	-0.25%
2020/06/03	1	21.30	3	21.23	21.25	-2	392	-0.51%
2020/06/01	1	20.75	0	0.00	20.75	1	374	0.27%
2020/05/29	0	0.00	2	20.53	20.65	-2	373	-0.54%
2020/05/28	11	20.70	0	0.00	20.55	11	372	2.95%
2020/05/22	2	20.80	0	0.00	20.70	2	380	0.53%
2020/05/18	0	0.00	3	20.50	20.55	-3	373	-0.80%
2020/05/15	1	20.50	0	0.00	20.45	1	370	0.27%
2020/05/14	9	20.53	4	20.58	20.45	5	367	1.36%
2020/05/12	3	20.68	0	0.00	20.80	3	348	0.86%
2020/05/11	5	20.85	0	0.00	20.90	5	343	1.45%
2020/05/08	3	20.47	4	20.53	20.60	-1	327	-0.30%
2020/05/07	3	19.90	0	0.00	20.05	3	312	0.96%
2020/05/05	0	0.00	1	19.95	19.65	-1	303	-0.33%
2020/05/04	1	19.60	0	0.00	19.65	1	300	0.33%
2020/04/30	1	19.65	0	0.00	19.70	1	298	0.33%
2020/04/29	1	19.55	0	0.00	19.55	1	299	0.33%
2020/04/28	0	0.00	8	19.43	19.50	-8	299	-2.67%
2020/04/27	9	19.47	0	0.00	19.40	9	307	2.93%
2020/04/23	1	19.05	0	0.00	19.05	1	301	0.33%
2020/04/20	1	19.00	0	0.00	19.05	1	297	0.34%
2020/04/15	1	19.10	0	0.00	19.10	1	306	0.33%
2020/04/13	2	19.00	0	0.00	19.05	2	307	0.65%
2020/04/10	2	18.50	0	0.00	18.60	2	298	0.67%
2020/04/08	2	18.35	1	18.55	18.55	1	296	0.34%
2020/04/06	1	17.80	0	0.00	17.80	1	293	0.34%
2020/04/01	1	17.55	0	0.00	17.75	1	295	0.34%
2020/03/27	1	17.50	0	0.00	17.40	1	299	0.33%
2020/03/26	0	0.00	5	17.50	17.40	-5	297	-1.68%
2020/03/25	1	17.20	0	0.00	17.15	1	294	0.34%
2020/03/19	1	15.45	2	15.33	15.30	-1	277	-0.36%
2020/03/18	0	16.00	0	0.00	15.75	0	265	0.00%
2020/03/17	0	0.00	2	15.83	15.70	-2	262	-0.76%
2020/03/16	1	16.50	7	16.51	16.20	-6	257	-2.33%
2020/03/13	0	0.00	3	16.27	16.30	-3	251	-1.19%
2020/03/12	2	17.75	1	18.20	17.70	1	240	0.42%
2020/03/11	1	18.65	0	0.00	18.65	1	232	0.43%
2020/03/09	0.4	18.75	0	0.00	18.85	0.4	226	0.18%
2020/03/06	1.1	19.12	0	0.00	19.05	1.1	231	0.49%
2020/03/03	1	19.00	0	0.00	19.10	1	238	0.42%
2020/03/02	2.2	18.90	0	0.00	18.85	2.2	240	0.90%
2020/02/27	11	19.00	0	0.00	19.05	11	241	4.55%
2020/02/24	1	19.25	0	0.00	19.20	1	241	0.41%
2020/02/21	1	19.35	0	0.00	19.40	1	243	0.41%
2020/02/14	1	19.40	0	0.00	19.40	1	259	0.38%
2020/02/13	2	19.45	0.1	19.45	19.40	1.9	263	0.73%
2020/02/12	3	19.35	0	0.00	19.40	3	270	1.11%
2020/02/10	0	0.00	2.4	19.23	19.25	-2.4	271	-0.90%
2020/02/07	0.2	19.50	0	0.00	19.35	0.2	273	0.05%
2020/02/06	1.3	19.44	0	0.00	19.45	1.3	276	0.46%
2020/02/04	0.5	19.40	0	0.00	19.40	0.5	283	0.17%
2020/01/31	5	19.40	0	0.00	19.65	5	286	1.75%
2020/01/30	1	19.35	2	19.28	19.20	-1	294	-0.34%
2020/01/20	2	20.00	1	20.00	19.95	1	289	0.35%
2020/01/17	4	20.00	0	0.00	19.90	4	291	1.37%
2020/01/16	0	0.00	2	19.83	19.95	-2	293	-0.68%
2020/01/14	20	19.65	0	0.00	19.75	20	294	6.79%
2020/01/13	5	19.58	0	0.00	19.65	5	292	1.71%
2020/01/10	0	0.00	5	20.08	20.00	-5	279	-1.79%
2020/01/09	1	19.95	0	0.00	20.00	1	277	0.36%
2020/01/08	1	20.15	0	0.00	20.00	1	279	0.36%
2020/01/07	0	0.00	4	20.15	20.20	-4	278	-1.44%
2020/01/06	16	20.15	0	0.00	20.20	16	280	5.70%
2019/12/27	0	0.00	1	20.15	20.15	-1	292	-0.34%
2019/12/23	1	20.30	0	0.00	20.30	1	295	0.34%
2019/12/19	0	0.00	2	20.30	20.25	-2	303	-0.66%
2019/12/16	1	20.25	0	0.00	20.25	1	315	0.32%
2019/12/05	1	20.20	0	0.00	20.20	1	335	0.30%
2019/12/04	1	20.15	0	0.00	20.15	1	336	0.30%
2019/12/03	3	20.30	0	0.00	20.25	3	338	0.89%
2019/12/02	2	20.33	0	0.00	20.35	2	337	0.59%
2019/11/28	3	20.20	0	0.00	20.15	3	338	0.89%
2019/11/22	0	0.00	2	19.85	19.80	-2	327	-0.61%
2019/11/20	1	19.85	0	0.00	19.85	1	326	0.31%
2019/11/14	0	0.00	1	19.65	19.70	-1	319	-0.31%
2019/11/13	2	19.75	0	0.00	19.80	2	316	0.63%
2019/11/04	0	0.00	1	19.85	19.75	-1	304	-0.33%
2019/10/30	0.2	19.75	0	0.00	19.90	0.2	296	0.07%
2019/10/29	1	19.80	0	0.00	19.65	1	293	0.34%
2019/10/25	0	0.00	1	19.35	19.30	-1	278	-0.36%
2019/10/09	1	19.10	0	0.00	19.10	1	324	0.31%
2019/10/01	0	0.00	1	18.95	18.85	-1	357	-0.28%
2019/09/25	0	0.00	4	19.45	19.20	-4	349	-1.15%
2019/09/19	4	19.00	3	19.00	19.00	1	336	0.30%
2019/09/16	3	18.95	0	0.00	18.85	3	324	0.92%
2019/09/03	0	0.00	1	18.45	18.35	-1	298	-0.34%
2019/08/23	1	18.00	0	0.00	18.00	1	309	0.32%
2019/08/21	1	18.10	0	0.00	18.05	1	312	0.32%
2019/08/12	0	0.00	5	17.80	17.75	-5	324	-1.54%
2019/08/06	0	0.00	4	17.10	17.20	-4	358	-1.12%
2019/08/05	0	0.00	4	17.20	17.20	-4	370	-1.08%
2019/08/01	5	17.40	0	0.00	17.50	5	372	1.34%
2019/07/30	2	17.48	0	0.00	17.45	2	395	0.51%
2019/07/29	0	0.00	1	17.50	17.55	-1	395	-0.25%
2019/07/26	1	17.65	0	0.00	17.60	1	394	0.25%
2019/07/25	2	17.60	0	0.00	17.60	2	394	0.51%
2019/07/24	0	0.00	1	17.55	17.55	-1	393	-0.25%
2019/07/22	2	17.85	0	0.00	17.80	2	388	0.52%
2019/07/19	2	17.90	0	0.00	17.85	2	387	0.52%
2019/07/15	0	0.00	1	19.15	19.05	-1	339	-0.29%
2019/07/10	1	19.15	0	0.00	19.20	1	345	0.29%
2019/07/09	1	19.30	1	19.45	19.20	0	346	0.00%
2019/07/08	2	19.18	5	19.22	19.30	-3	354	-0.85%
2019/07/05	5	19.24	3	19.10	19.15	2	361	0.55%
2019/07/04	0	0.00	1	18.80	18.85	-1	347	-0.29%
2019/07/01	1	18.55	1	18.55	18.55	0	365	0.00%
2019/06/19	1	18.45	3	18.57	18.50	-2	391	-0.51%
2019/06/14	0	0.00	1	18.50	18.50	-1	404	-0.25%
2019/06/12	10	18.30	0	0.00	18.40	10	421	2.37%
2019/06/11	2	18.65	0	0.00	18.40	2	420	0.48%
2019/06/05	0	0.00	2	19.00	18.75	-2	425	-0.47%
2019/06/04	3	18.70	0	0.00	18.70	3	416	0.72%
2019/06/03	0	0.00	1	18.60	18.70	-1	428	-0.23%
2019/05/29	1	18.65	1	18.50	18.50	0	422	0.00%
2019/05/17	1	18.35	0	0.00	18.25	1	407	0.25%
2019/05/16	2	18.63	0	0.00	18.45	2	404	0.49%
2019/05/13	0	0.00	3	18.20	18.40	-3	367	-0.82%
2019/05/10	0	0.00	1	18.20	18.15	-1	356	-0.28%
2019/04/26	3	17.95	0	0.00	18.00	3	330	0.91%
2019/04/17	0	0.00	2	18.20	18.10	-2	329	-0.61%
2019/04/12	2	18.00	0	0.00	18.00	2	304	0.66%
2019/04/11	1	18.20	11	18.37	18.10	-10	291	-3.43%
2019/04/09	3	18.63	0	0.00	18.75	3	262	1.14%
2019/04/03	0	0.00	2	18.00	18.00	-2	242	-0.83%
2019/04/01	12	18.00	0	0.00	17.95	12	235	5.09%
2019/03/29	0	0.00	1	18.00	18.10	-1	225	-0.44%
2019/03/27	3	17.80	0	0.00	17.85	3	215	1.39%
2019/03/21	0	17.65	0	0.00	17.65	0	203	0.00%
2019/03/19	1	17.95	0	0.00	17.70	1	201	0.50%
2019/03/15	0	0.00	1	17.60	17.50	-1	189	-0.53%
2019/03/12	2	17.45	0	0.00	17.45	2	188	1.06%
2019/03/08	1	17.05	0	0.00	17.10	1	189	0.53%
2019/03/06	0	16.80	2	16.80	16.80	-2	173	-1.15%
2019/02/27	4	16.60	0	0.00	16.60	4	172	2.32%
2019/02/20	1	16.20	0	0.00	16.30	1	167	0.60%
2019/02/15	2	16.10	0	0.00	16.10	2	168	1.19%
2019/02/12	0	0.00	1	16.15	16.20	-1	171	-0.58%
2019/02/11	1	16.00	0	0.00	16.10	1	172	0.58%
2019/01/29	3	15.95	0	0.00	16.00	3	169	1.77%
2019/01/25	2	15.85	0	0.00	15.85	2	168	1.19%
2019/01/16	4	15.65	1	15.70	15.60	3	173	1.73%
2019/01/09	0	0.00	1	15.50	15.50	-1	165	-0.60%
2019/01/07	0	0.00	1	15.50	15.45	-1	166	-0.60%
2019/01/02	1	15.40	0	0.00	15.30	1	190	0.52%
2018/12/20	1	15.35	0	0.00	15.35	1	197	0.51%
2018/12/18	1	15.45	1	15.50	15.45	0	195	0.00%
2018/12/05	1	15.95	1	16.15	15.90	0	209	0.00%
2018/10/30	0	0.00	1	14.95	14.95	-1	266	-0.37%
2018/10/24	0	15.40	0	0.00	15.40	0	295	0.00%
2018/10/16	2	15.80	0	0.00	15.60	2	353	0.57%
2018/10/01	1	16.15	0	0.00	16.20	1	431	0.23%
2018/09/26	2	16.45	0	0.00	16.45	2	687	0.29%
2018/09/14	0	0.00	1	16.60	16.60	-1	835	-0.12%
2018/09/07	1	15.90	0	0.00	15.95	1	985	0.10%
2018/08/24	1	16.15	0	0.00	16.05	1	1,392	0.07%
2018/08/16	1	15.85	0	0.00	16.00	1	1,459	0.07%
2018/08/09	0	0.00	2	16.60	16.65	-2	1,495	-0.13%
2018/08/03	1	17.00	0	0.00	16.95	1	1,532	0.07%
2018/08/01	5	18.35	0	0.00	18.40	5	1,548	0.32%
2018/07/23	4	18.45	0	0.00	18.40	4	1,528	0.26%
2018/07/17	2	18.00	0	0.00	18.00	2	1,579	0.13%
2018/07/16	0	0.00	1	18.05	18.10	-1	1,587	-0.06%
2018/07/11	1	18.00	0	0.00	18.10	1	1,707	0.06%
2018/07/10	6	18.77	0	0.00	18.60	6	1,738	0.35%
2018/07/05	2	19.40	0	0.00	19.20	2	2,171	0.09%
2018/07/04	6	20.30	5	20.40	20.00	1	2,176	0.05%
2018/07/03	0	0.00	3	20.20	19.80	-3	2,067	-0.15%
2018/07/02	0	0.00	1	18.30	18.40	-1	2,013	-0.05%
2018/06/28	0	0.00	1	17.90	17.90	-1	2,062	-0.05%
2018/06/22	1	19.25	0	0.00	18.75	1	2,133	0.05%
2018/06/20	1	20.05	0	0.00	19.00	1	2,166	0.05%
2018/06/19	2	20.15	2	19.85	19.80	0	2,146	0.00%
2018/06/14	2	20.40	3	19.97	19.50	-1	2,767	-0.04%
2018/06/13	18	20.01	19	20.08	19.95	-1	2,938	-0.03%
2018/06/12	2	19.98	3	19.58	19.95	-1	3,023	-0.03%
2018/06/11	0	0.00	2	18.63	18.35	-2	3,031	-0.07%
2018/06/08	1	18.10	2	18.15	18.25	-1	3,021	-0.03%
2018/06/07	2	19.30	3	18.30	18.75	-1	2,996	-0.03%
2018/06/05	0	0.00	1	17.95	17.90	-1	2,989	-0.03%
2018/06/01	2	17.85	0	0.00	17.90	2	3,062	0.07%
2018/05/30	0	0.00	3	17.58	17.65	-3	3,036	-0.10%
2018/05/29	0	0.00	2	17.70	17.70	-2	3,031	-0.07%
2018/05/28	0	0.00	2	17.65	17.70	-2	3,026	-0.07%
2018/05/22	1	18.20	4	18.20	18.15	-3	3,016	-0.10%
2018/05/18	4	17.63	0	0.00	17.70	4	2,967	0.13%
2018/05/16	1	17.65	0	0.00	17.60	1	2,958	0.03%
2018/05/14	0	0.00	1	17.10	17.30	-1	2,953	-0.03%
2018/05/11	1	17.55	0	0.00	17.30	1	2,945	0.03%
2018/05/10	1	17.80	2	18.05	18.25	-1	2,925	-0.03%
2018/05/09	0	0.00	5	17.55	17.55	-5	2,899	-0.17%
2018/05/03	1	17.35	0	0.00	17.40	1	2,892	0.03%
2018/05/02	0	0.00	2	17.60	17.45	-2	2,902	-0.07%
2018/04/30	5	18.10	0	0.00	17.75	5	2,898	0.17%
2018/04/27	1	17.30	0	0.00	17.55	1	2,881	0.03%
2018/04/26	1	17.40	0	0.00	17.35	1	2,879	0.03%
2018/04/25	0	0.00	1	17.15	17.10	-1	2,853	-0.04%
2018/04/20	1	17.90	0	0.00	17.95	1	2,811	0.04%
2018/04/17	1	18.50	12	18.82	17.65	-11	2,746	-0.40%
2018/04/16	11	18.89	6	18.93	19.00	5	2,676	0.19%
2018/04/13	22	21.92	29	21.47	19.35	-7	2,627	-0.27%
2018/04/12	5	20.40	12	20.94	21.50	-7	2,287	-0.31%
2018/04/11	10	19.50	7	19.70	19.55	3	2,203	0.14%
2018/04/10	0	0.00	1.5	19.00	19.00	-1.5	2,149	-0.07%
2018/04/02	0	19.60	1	19.80	19.65	-1	1,992	-0.05%
2018/03/31	0	0.00	1	19.15	19.25	-1	1,952	-0.05%
2018/03/30	1	18.80	0	0.00	18.60	1	1,929	0.05%
2018/03/28	1	19.55	0	0.00	19.30	1	1,879	0.05%
2018/03/27	4	19.10	0	0.00	19.00	4	1,837	0.22%
2018/03/26	1	18.95	0	0.00	18.95	1	1,816	0.06%
2018/03/23	0	0.00	20	18.80	19.05	-20	1,791	-1.12%
2018/03/22	4	19.81	3	19.50	19.00	1	1,747	0.06%
2018/03/21	114	20.32	126	19.73	19.60	-12	1,686	-0.71%	大買/大賣/
2018/03/20	134	19.90	130	20.21	19.80	4	1,501	0.27%	大買/大賣/
2018/03/19	47	19.23	9	19.09	19.40	38	1,009	3.77%
2018/03/16	3	17.65	0	0.00	17.65	3	788	0.38%
2018/03/15	0	0.00	12	15.98	16.05	-12	592	-2.02%
2018/03/09	2	14.50	0	0.00	14.55	2	435	0.46%
2018/03/08	13	15.40	0	0.00	15.20	13	390	3.33%
2018/03/06	2	14.15	0	0.00	14.20	2	311	0.64%
2018/03/05	2	14.30	0	0.00	14.20	2	314	0.64%
2018/03/02	1	13.85	0	0.00	13.90	1	315	0.32%
2018/03/01	0	0.00	1	13.90	13.90	-1	314	-0.32%
2018/02/21	1	13.90	0	0.00	13.90	1	305	0.33%
2018/01/25	1	13.95	0	0.00	13.90	1	300	0.33%
2018/01/23	0.5	13.75	0	0.00	13.80	0.5	286	0.17%