富強鑫 (6603)-國泰-敦南券商分點個股進出

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

富強鑫

(6603)

可現股當沖

股價
17.80
漲跌
▼0.10
漲幅
-0.56%
成交量
657張
產業
上櫃電機機械類股
89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

富強鑫 (6603)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	5.1	17.93	14.2	17.93	17.80	-9.1	2,864	-0.32%
2024/11/21	5	17.87	20	17.98	17.90	-15	2,885	-0.52%
2024/11/20	2	18.20	1	18.00	18.00	1	2,903	0.03%
2024/11/19	17	18.32	3.1	18.33	18.35	13.9	2,951	0.47%
2024/11/18	16	17.89	5	17.92	17.75	11	2,999	0.37%
2024/11/15	9	18.28	0	0.00	18.25	9	3,037	0.30%
2024/11/14	2	18.30	10	18.43	18.20	-8	3,104	-0.26%
2024/11/13	0.3	18.42	200.1	18.32	18.50	-199.8	3,193	-6.26%	大賣/鉅額交易
2024/11/12	3	18.30	22	18.30	18.25	-19	3,287	-0.58%
2024/11/11	3.1	18.70	3	18.68	18.70	0.1	3,421	0.00%
2024/11/08	16	18.77	4.4	18.71	18.80	11.6	3,506	0.33%
2024/11/07	2	19.20	33	19.16	19.15	-31	3,952	-0.78%
2024/11/06	4	18.99	133.1	19.00	19.05	-129	4,151	-3.11%	大賣/鉅額交易
2024/11/05	8	19.03	6.3	18.98	18.95	1.7	4,198	0.04%
2024/11/04	3.1	18.73	29.4	18.72	18.70	-26.3	4,260	-0.62%
2024/11/01	22	18.86	26	18.81	18.95	-4	4,301	-0.09%
2024/10/30	9.1	19.16	22	19.10	18.80	-12.9	4,386	-0.30%
2024/10/29	4	19.53	24	19.44	19.35	-20	4,529	-0.44%
2024/10/28	3.3	19.59	8.7	19.63	19.45	-5.4	4,527	-0.12%
2024/10/25	57.8	19.94	53	19.95	19.70	4.8	4,528	0.11%
2024/10/24	107.7	20.02	29.1	19.84	19.80	78.6	4,555	1.72%	大買/
2024/10/23	107.3	20.01	49.8	19.96	19.95	57.6	4,553	1.26%	大買/
2024/10/22	80	19.61	44.8	19.67	19.50	35.2	4,540	0.78%
2024/10/21	4.2	19.02	6	18.98	19.00	-1.8	4,527	-0.04%
2024/10/18	17	18.84	10	18.81	18.80	7	4,614	0.15%
2024/10/17	15	18.92	7.1	19.01	18.80	7.9	4,639	0.17%
2024/10/16	8.2	18.56	21	18.51	18.55	-12.8	4,650	-0.28%
2024/10/15	6.3	18.57	10	18.61	18.45	-3.7	4,697	-0.08%
2024/10/14	0.2	18.50	4.3	18.43	18.40	-4	4,821	-0.08%
2024/10/11	7.3	18.39	6	18.38	18.30	1.3	5,051	0.03%
2024/10/09	47.1	18.52	23.3	18.36	18.30	23.8	5,166	0.46%
2024/10/08	12	19.00	5	19.14	19.00	7	5,405	0.13%
2024/10/07	7	19.36	10.5	19.35	19.30	-3.5	5,733	-0.06%
2024/10/04	7.1	19.08	30	19.18	19.10	-22.9	5,830	-0.39%
2024/10/01	1	19.55	15	19.38	19.35	-14	5,843	-0.24%
2024/09/30	4.3	19.48	7.7	19.59	19.40	-3.4	5,849	-0.06%
2024/09/27	27.6	19.55	35	19.44	19.45	-7.4	5,846	-0.13%
2024/09/26	52	19.72	37.4	19.94	19.50	14.6	5,840	0.25%
2024/09/25	96.1	19.71	57.7	19.70	19.60	38.4	5,833	0.66%
2024/09/24	14	18.89	29	18.89	18.90	-15	5,782	-0.26%
2024/09/23	16	18.98	9	18.97	18.90	7	5,773	0.12%
2024/09/20	33.2	18.99	11.3	18.99	18.85	22	5,776	0.38%
2024/09/19	4.2	18.64	7.9	18.74	18.85	-3.8	5,785	-0.07%
2024/09/18	37	18.83	13	18.87	18.65	24.1	5,774	0.42%
2024/09/16	8.7	19.03	12	19.08	18.95	-3.4	5,758	-0.06%
2024/09/13	13.3	19.02	25	19.10	19.10	-11.7	5,744	-0.20%
2024/09/12	14.1	18.81	68.1	18.76	18.60	-54	5,709	-0.95%
2024/09/11	25.2	18.42	55.6	18.48	18.60	-30.4	5,690	-0.53%
2024/09/10	57.9	18.58	30	18.39	18.20	27.9	5,687	0.49%
2024/09/09	51.5	19.12	59.4	19.07	19.05	-7.9	5,621	-0.14%
2024/09/06	24	19.73	10.2	19.84	19.75	13.8	5,592	0.25%
2024/09/05	52.2	19.76	20	19.87	19.50	32.2	5,578	0.58%
2024/09/04	129.6	19.61	56.6	19.50	19.50	73	5,548	1.32%	大買/
2024/09/03	136.3	21.13	67.1	21.32	20.80	69.2	5,472	1.26%	大買/
2024/09/02	188.3	21.40	108.7	21.24	21.10	79.7	5,404	1.47%	大買/大賣/
2024/08/30	331.3	22.43	150.7	22.17	21.95	180.6	5,322	3.39%	大買/大賣/鉅額交易
2024/08/29	697.3	23.10	626.7	23.15	23.00	70.6	5,135	1.38%	大買/大賣/
2024/08/28	321	22.69	270.6	22.72	22.95	50.4	4,650	1.08%	大買/大賣/
2024/08/27	116.4	20.88	151.5	20.98	20.90	-35.2	4,136	-0.85%	大買/大賣/
2024/08/26	44.5	20.35	86	20.27	20.25	-41.5	4,018	-1.03%
2024/08/23	37	20.02	97.6	20.08	20.00	-60.6	4,004	-1.51%
2024/08/22	49	20.19	67	20.13	20.20	-18	3,983	-0.45%
2024/08/21	35.5	20.28	83.2	20.28	20.00	-47.7	3,988	-1.20%
2024/08/20	118.2	20.78	150.1	20.85	20.65	-32	3,932	-0.81%	大買/大賣/
2024/08/19	79.2	20.75	114.3	20.72	20.75	-35	3,881	-0.90%	大賣/
2024/08/16	288	20.89	264.7	20.98	20.65	23.2	3,832	0.61%	大買/大賣/
2024/08/15	122.1	21.03	163.4	21.13	20.80	-41.3	3,757	-1.10%	大買/大賣/
2024/08/14	203.5	20.94	197.3	20.93	20.75	6.2	3,662	0.17%	大買/大賣/
2024/08/13	179.3	20.77	187	20.73	20.80	-7.6	3,556	-0.21%	大買/大賣/
2024/08/12	203.5	20.54	149.3	20.40	20.15	54.2	3,411	1.59%	大買/大賣/
2024/08/09	753.7	21.15	532	20.97	20.70	221.7	3,322	6.67%	大買/大賣/鉅額交易
2024/08/08	130.8	20.70	83.1	20.44	20.95	47.8	2,868	1.66%	大買/
2024/08/07	10.2	18.97	36	19.32	19.25	-25.8	2,671	-0.97%
2024/08/06	26.1	17.70	39.3	17.03	17.90	-13.2	2,622	-0.50%
2024/08/05	47.3	18.26	20.9	18.25	18.10	26.4	2,568	1.03%
2024/08/02	108.6	20.28	88.1	20.23	20.10	20.5	2,517	0.81%	大買/
2024/08/01	126.9	20.11	97	20.03	20.30	29.9	2,428	1.23%	大買/
2024/07/31	5.3	19.13	13	18.95	18.95	-7.7	2,274	-0.34%
2024/07/30	12	19.02	50.3	19.05	19.30	-38.3	2,268	-1.69%
2024/07/29	37.3	19.96	23.3	19.56	19.25	14.1	2,244	0.63%
2024/07/26	15.3	19.77	26.5	19.81	19.95	-11.2	2,194	-0.51%
2024/07/23	60.3	20.20	121	19.92	19.90	-60.7	2,179	-2.79%	大賣/
2024/07/22	85.3	20.16	111.1	20.06	19.90	-25.8	2,153	-1.20%	大賣/
2024/07/19	106.8	20.68	67.8	20.48	20.15	39.1	2,090	1.87%	大買/
2024/07/18	39.8	20.22	33.1	20.15	20.25	6.7	1,995	0.34%
2024/07/17	21.2	20.28	56.3	20.55	20.20	-35.1	1,963	-1.79%
2024/07/16	93.2	20.09	140.3	20.16	20.05	-47.2	1,938	-2.43%	大賣/
2024/07/15	220.1	20.53	112.8	20.62	20.30	107.3	1,894	5.66%	大買/大賣/鉅額交易
2024/07/12	171.3	21.51	130.5	21.28	21.45	40.7	1,771	2.30%	大買/大賣/
2024/07/11	239.9	20.37	96.4	20.33	20.40	143.5	1,539	9.32%	大買/鉅額交易
2024/07/10	239.7	20.64	201.1	20.69	20.80	38.6	1,434	2.69%	大買/大賣/
2024/07/09	244.3	19.85	267.1	19.67	20.55	-22.9	1,207	-1.89%	大買/大賣/
2024/07/08	144	18.75	129.6	18.89	18.70	14.5	879	1.64%	大買/大賣/
2024/07/05	46.2	18.03	45.6	18.02	18.00	0.6	810	0.07%
2024/07/04	26.3	17.88	52.8	17.90	17.85	-26.5	799	-3.31%
2024/07/03	24.3	17.44	23.1	17.55	17.70	1.2	864	0.14%
2024/07/02	39.7	17.58	72	17.45	17.20	-32.3	885	-3.65%
2024/07/01	56.7	17.81	42	17.79	17.65	14.7	878	1.67%
2024/06/28	7.2	17.43	3	17.40	17.40	4.2	862	0.49%
2024/06/27	3.4	17.51	5.1	17.61	17.45	-1.7	882	-0.19%
2024/06/26	78.5	17.68	23	17.60	17.55	55.5	879	6.31%
2024/06/25	45.7	17.58	55.1	17.52	17.55	-9.3	867	-1.07%
2024/06/24	37.1	17.20	6.6	17.21	17.25	30.5	833	3.67%
2024/06/21	9.1	17.08	14	17.07	17.05	-4.9	832	-0.59%
2024/06/20	12.3	17.08	0	0.00	16.95	12.3	833	1.48%
2024/06/19	17.4	17.23	0	17.00	17.00	17.3	833	2.08%
2024/06/18	27.2	17.59	7.6	17.66	17.40	19.7	832	2.36%
2024/06/17	16.5	17.39	21	17.36	17.50	-4.5	821	-0.54%
2024/06/14	1.1	16.85	1	16.90	16.80	0	798	0.01%
2024/06/13	0.1	16.80	1	16.90	16.75	-1	799	-0.12%
2024/06/12	2.1	16.68	0	16.80	16.65	2.1	800	0.26%
2024/06/11	4	17.10	2	17.20	16.90	2	798	0.25%
2024/06/07	3.3	16.92	0.2	16.85	16.90	3.1	796	0.38%
2024/06/06	1	16.60	4	16.54	16.55	-3	793	-0.38%
2024/06/05	0	0.00	22	16.70	16.65	-22	795	-2.77%
2024/06/04	3	16.93	21.1	17.10	16.75	-18.1	793	-2.28%
2024/06/03	9.3	17.23	0	0.00	17.15	9.3	795	1.16%
2024/05/31	2	17.30	1.1	17.35	17.15	0.9	789	0.12%
2024/05/30	21	17.30	0	0.00	17.30	21	786	2.67%
2024/05/29	4.3	17.36	10.2	17.53	17.45	-6	783	-0.76%
2024/05/28	13	17.36	16	17.23	17.20	-3	777	-0.39%
2024/05/27	19.2	17.15	35.1	17.40	17.40	-15.9	776	-2.05%
2024/05/24	1	16.50	1	16.45	16.45	0	751	0.00%
2024/05/23	1	16.60	0	0.00	16.55	1	751	0.13%
2024/05/22	0.1	16.70	0.1	16.80	16.75	0	750	0.00%
2024/05/20	1	16.75	0.4	16.69	16.70	0.6	765	0.08%
2024/05/17	1	16.40	0	0.00	16.40	1	762	0.13%
2024/05/16	3	16.45	5	16.45	16.45	-2	769	-0.26%
2024/05/15	1	16.45	2	16.45	16.45	-1	768	-0.13%
2024/05/14	0	0.00	0.2	16.59	16.50	-0.2	765	-0.03%
2024/05/13	1	16.50	0	16.50	16.50	1	764	0.13%
2024/05/10	0	0.00	11.1	16.78	16.85	-11.1	755	-1.47%
2024/05/09	16.1	17.07	2	17.00	16.65	14.1	751	1.88%
2024/05/08	3	17.35	3.2	17.30	17.20	-0.2	738	-0.02%
2024/05/07	2.1	17.42	0	0.00	17.35	2.1	735	0.29%
2024/05/06	2.1	17.52	14.3	17.48	17.55	-12.2	730	-1.67%
2024/05/03	1.2	17.24	8.1	17.12	17.35	-6.9	721	-0.95%
2024/05/02	0	0.00	1	17.20	17.25	-1	712	-0.14%
2024/04/30	1	17.40	2	17.30	17.25	-1	709	-0.14%
2024/04/29	15.1	17.44	62.4	17.55	17.40	-47.3	704	-6.71%
2024/04/26	1.5	17.71	9	17.50	17.65	-7.5	685	-1.09%
2024/04/25	0	0.00	32.3	17.48	17.40	-32.3	666	-4.85%
2024/04/24	3.3	17.36	1.2	17.30	17.40	2.1	659	0.32%
2024/04/23	9	17.29	2	17.25	17.20	7	656	1.07%
2024/04/22	2	17.33	25.2	17.36	17.20	-23.2	653	-3.55%
2024/04/19	21.1	17.07	19	17.25	17.05	2.1	642	0.33%
2024/04/18	69	17.35	6.2	17.44	17.45	62.8	631	9.95%
2024/04/17	0.3	17.18	7	17.13	17.10	-6.7	627	-1.07%
2024/04/16	10	16.81	16.3	16.78	16.80	-6.3	618	-1.02%
2024/04/15	35.1	17.76	35.7	17.86	17.60	-0.7	608	-0.11%
2024/04/12	23.1	17.40	0.8	17.30	17.40	22.3	555	4.02%
2024/04/11	16.3	17.36	6.5	17.25	17.20	9.7	541	1.80%
2024/04/10	38	17.33	20	17.43	17.45	18	504	3.58%
2024/04/09	74.2	17.36	77.8	17.46	17.45	-3.7	481	-0.76%
2024/04/08	4.1	16.64	8.5	16.53	16.50	-4.4	399	-1.09%
2024/04/03	0	16.20	1	16.15	16.15	-1	371	-0.27%
2024/04/02	4.2	16.20	27.1	16.28	16.20	-22.8	363	-6.28%
2024/04/01	19.2	16.03	21.1	16.00	16.25	-1.9	350	-0.55%
2024/03/29	0.1	15.17	0	0.00	15.10	0.1	323	0.03%
2024/03/28	2	15.23	1	15.25	15.30	1	323	0.31%
2024/03/27	10	15.10	0	15.55	15.25	10	321	3.10%
2024/03/26	3	15.27	3.1	15.55	15.20	-0.1	321	-0.03%
2024/03/25	0	15.68	2.1	15.63	15.55	-2.1	318	-0.66%
2024/03/22	10.1	15.20	0.3	15.36	15.20	9.8	320	3.05%
2024/03/21	4	15.21	10.5	15.17	15.25	-6.5	322	-2.03%
2024/03/20	10	15.01	0.2	15.13	14.95	9.8	317	3.08%
2024/03/19	0.3	15.01	1.1	15.05	15.10	-0.8	318	-0.26%
2024/03/18	4	15.05	1.1	15.10	15.10	2.9	320	0.92%
2024/03/15	4.2	15.20	2	15.23	15.20	2.2	318	0.70%
2024/03/14	7	15.30	4	15.30	15.25	3	319	0.94%
2024/03/13	5.3	15.42	3	15.38	15.35	2.3	318	0.71%
2024/03/12	2.1	15.45	10	15.45	15.50	-7.9	319	-2.48%
2024/03/11	13.1	15.45	36	15.43	15.35	-22.9	319	-7.16%
2024/03/08	7.1	15.63	1	15.80	15.60	6.1	314	1.94%
2024/03/07	13.3	15.70	2.3	15.69	15.70	11	313	3.52%
2024/03/06	1	16.00	4	16.00	16.05	-3	311	-0.96%
2024/03/05	0.3	16.05	0	0.00	16.10	0.3	312	0.10%
2024/03/04	1	16.05	7	16.06	16.00	-6	315	-1.90%
2024/03/01	5	16.00	0	0.00	16.05	5	317	1.56%
2024/02/29	5.1	16.05	0	0.00	16.05	5.1	317	1.60%
2024/02/27	11	16.16	20	16.25	16.20	-9	314	-2.86%
2024/02/26	3	16.40	0	0.00	16.40	3	313	0.96%
2024/02/23	10	16.51	21	16.46	16.40	-11	318	-3.45%
2024/02/22	7	16.75	3	16.75	16.70	4	324	1.23%
2024/02/21	4.2	16.59	23.1	16.74	16.80	-18.9	331	-5.69%
2024/02/20	5	16.36	30	16.41	16.35	-25	326	-7.65%
2024/02/19	4.9	16.45	26	16.49	16.45	-21.1	376	-5.61%
2024/02/16	5	16.14	2.1	16.21	16.20	2.9	389	0.74%
2024/02/15	12	16.14	0	16.15	16.15	12	416	2.88%
2024/02/05	3	16.18	0	16.50	16.15	3	435	0.69%
2024/02/02	4	16.21	4	16.15	16.10	0	455	0.00%
2024/02/01	7.1	16.25	1.1	16.25	16.20	6	522	1.14%
2024/01/31	1	16.20	2.2	16.20	16.20	-1.2	586	-0.21%
2024/01/30	5	16.19	1	16.15	16.20	4	664	0.60%
2024/01/29	0	16.00	0.7	16.00	16.00	-0.6	724	-0.09%
2024/01/26	0	16.00	7.3	16.00	15.95	-7.2	757	-0.95%
2024/01/25	1	15.92	0	0.00	16.05	1	796	0.13%
2024/01/24	0	16.15	0	0.00	16.10	0	810	0.00%
2024/01/23	0.2	16.10	0	0.00	16.10	0.2	872	0.02%
2024/01/22	0	16.00	1	16.15	16.05	-1	872	-0.11%
2024/01/19	3	16.15	5	16.03	16.05	-2	873	-0.23%
2024/01/18	11	15.90	2	16.00	16.10	9	874	1.03%
2024/01/17	1.3	15.86	11.1	15.90	15.70	-9.8	873	-1.13%
2024/01/16	10	16.07	2	16.05	16.00	8	869	0.92%
2024/01/15	10	16.30	3.2	16.22	16.20	6.8	867	0.79%
2024/01/12	34	16.33	5	16.22	16.20	29	865	3.35%
2024/01/11	51	16.20	3.1	15.99	16.30	47.9	862	5.56%
2024/01/10	12.3	15.99	0	0.00	15.80	12.3	852	1.44%
2024/01/09	12.1	16.16	13	16.00	15.90	-0.9	850	-0.10%
2024/01/08	2	15.65	0	0.00	15.60	2	840	0.24%
2024/01/05	0	15.65	0	0.00	15.65	0	839	0.00%
2024/01/04	6	15.53	0	0.00	15.50	6	839	0.72%
2024/01/03	2	15.65	0	0.00	15.70	2	837	0.24%
2024/01/02	0	15.80	2	15.80	15.80	-2	835	-0.24%
2023/12/29	2	15.80	0.7	15.89	15.75	1.3	837	0.15%
2023/12/28	0	15.90	3.2	15.95	15.90	-3.1	837	-0.37%
2023/12/27	0.3	15.89	1.1	15.91	15.95	-0.8	838	-0.10%
2023/12/26	1	15.85	0.1	15.85	15.90	0.9	838	0.11%
2023/12/25	7	15.86	0.1	16.00	15.80	6.9	841	0.82%
2023/12/21	0.1	16.10	3	16.10	16.05	-2.9	838	-0.35%
2023/12/19	13.1	16.00	1.2	16.22	16.00	11.9	839	1.41%
2023/12/18	0	0.00	1	16.20	16.20	-1	833	-0.12%
2023/12/15	2.1	16.34	3	16.30	16.25	-0.9	828	-0.11%
2023/12/14	2	16.25	2	16.33	16.25	0	826	0.00%
2023/12/13	1	16.50	0.4	16.50	16.45	0.6	825	0.07%
2023/12/12	0.1	16.25	0	16.31	16.30	0.1	822	0.01%
2023/12/11	2.3	16.34	0.2	16.35	16.40	2	820	0.25%
2023/12/08	0	0.00	0	16.50	16.25	0	818	0.00%
2023/12/07	0.1	16.25	0	16.60	16.35	0.1	816	0.01%
2023/12/06	0.1	16.25	0	0.00	16.35	0.1	819	0.02%
2023/12/04	3	16.42	5	16.52	16.45	-2	820	-0.24%
2023/12/01	2.1	16.45	0	0.00	16.35	2.1	825	0.26%
2023/11/30	3	16.50	2	16.55	16.50	1	821	0.13%
2023/11/29	0	0.00	2.1	16.70	16.55	-2.1	823	-0.25%
2023/11/28	0	0.00	4	16.64	16.70	-4	821	-0.49%
2023/11/27	3	16.52	0	0.00	16.50	3	822	0.36%
2023/11/24	4	16.49	0	0.00	16.45	4	822	0.49%
2023/11/22	5.2	16.49	0	0.00	16.45	5.2	813	0.63%
2023/11/21	0.1	16.46	5.1	16.45	16.50	-5	808	-0.61%
2023/11/20	1	16.40	5	16.45	16.45	-4	801	-0.50%
2023/11/17	10.1	16.80	12	16.76	16.70	-2	795	-0.25%
2023/11/16	47	16.91	31.1	16.60	16.55	15.9	810	1.96%
2023/11/15	10	17.35	39	17.47	17.35	-29	760	-3.82%
2023/11/14	9	17.33	4.2	17.47	17.55	4.8	739	0.65%
2023/11/13	4	17.53	6.1	17.53	17.70	-2.1	708	-0.29%
2023/11/10	14.1	17.41	6.3	17.36	17.30	7.8	689	1.13%
2023/11/09	19.2	17.75	27.9	17.88	17.60	-8.7	670	-1.30%
2023/11/08	56.2	17.88	62.1	17.92	17.90	-5.9	606	-0.97%
2023/11/07	12.3	17.56	80.7	17.57	17.70	-68.4	548	-12.47%
2023/11/06	60.1	17.17	108.7	17.17	17.15	-48.6	493	-9.85%	大賣/
2023/11/03	12	16.39	26.3	16.54	16.75	-14.2	445	-3.19%
2023/11/02	9	16.09	0	16.40	15.95	9	414	2.18%
2023/11/01	9.9	16.60	6.2	16.43	16.40	3.7	377	0.99%
2023/10/31	16.1	16.34	91.8	16.66	16.35	-75.7	365	-20.73%
2023/10/30	0.3	15.65	0	0.00	15.65	0.3	309	0.08%
2023/10/27	0.1	15.60	8.1	15.65	15.65	-8	313	-2.54%
2023/10/26	1	15.55	2	15.60	15.55	-1	312	-0.32%
2023/10/25	0.1	15.45	6.5	15.36	15.50	-6.4	311	-2.06%
2023/10/24	0.1	15.05	2	15.05	15.10	-1.9	310	-0.60%
2023/10/23	1	14.90	1	15.00	15.00	0	313	0.00%
2023/10/20	15	14.96	8.1	15.01	15.05	6.9	317	2.17%
2023/10/19	2	15.03	3	15.05	15.10	-1	324	-0.31%
2023/10/18	10.6	15.09	2.1	15.10	15.05	8.5	326	2.60%
2023/10/17	5	15.31	0.1	15.30	15.20	4.9	330	1.49%
2023/10/16	3.1	15.20	0	0.00	15.35	3.1	336	0.92%
2023/10/13	0	0.00	0.1	15.45	15.35	-0.1	349	-0.02%
2023/10/12	0	15.45	1.1	15.36	15.35	-1.1	355	-0.31%
2023/10/11	0.3	15.28	0	0.00	15.30	0.3	363	0.08%
2023/10/06	0.2	15.18	11.1	15.15	15.20	-10.9	371	-2.94%
2023/10/05	2.1	15.00	0	0.00	15.05	2.1	374	0.57%
2023/10/04	3.1	14.90	2	14.90	14.95	1.1	376	0.29%
2023/10/03	2	15.05	0	0.00	15.05	2	379	0.53%
2023/10/02	1.1	15.10	1	15.15	15.20	0.1	381	0.02%
2023/09/28	7	15.15	6	15.25	15.25	1	384	0.26%
2023/09/27	0	0.00	0.1	15.35	15.35	-0.1	392	-0.02%
2023/09/26	3	15.20	1	15.25	15.30	2	397	0.50%
2023/09/25	0	0.00	0.1	15.35	15.35	-0.1	400	-0.02%
2023/09/22	1	15.40	0.1	15.50	15.30	0.9	399	0.22%
2023/09/21	1	15.30	0	0.00	15.40	1	400	0.25%
2023/09/20	0.1	15.35	0	15.60	15.40	0.1	402	0.02%
2023/09/19	0	0.00	1.3	15.48	15.45	-1.3	411	-0.30%
2023/09/18	1.3	15.44	7	15.49	15.45	-5.7	415	-1.38%
2023/09/15	5.2	15.26	1	15.40	15.25	4.2	419	1.01%
2023/09/14	0.1	15.40	2	15.45	15.40	-1.9	425	-0.45%
2023/09/13	0.1	15.20	0.1	15.30	15.30	0	428	-0.01%
2023/09/11	12.6	15.17	5.1	15.17	15.10	7.5	462	1.63%
2023/09/08	3.1	15.50	10	15.60	15.60	-6.9	464	-1.49%
2023/09/07	1.1	15.55	0	0.00	15.60	1.1	470	0.23%
2023/09/06	1	15.55	0	0.00	15.60	1	486	0.21%
2023/09/05	7.1	16.15	4.1	16.15	16.20	3	491	0.60%
2023/09/04	4	16.03	4	16.11	16.10	0	502	0.00%
2023/09/01	2	15.95	6	15.95	15.95	-4	500	-0.80%
2023/08/31	46	15.87	3.2	15.90	15.85	42.8	506	8.46%
2023/08/30	0.1	15.76	5	15.87	15.80	-5	510	-0.97%
2023/08/29	0.1	15.70	1	15.70	15.70	-0.9	521	-0.17%
2023/08/28	5.1	15.59	3	15.65	15.55	2.1	528	0.40%
2023/08/25	4.5	15.54	1	15.60	15.60	3.5	526	0.66%
2023/08/24	5	15.51	6	15.50	15.55	-1	533	-0.19%
2023/08/23	12	15.50	36	15.50	15.55	-24	545	-4.40%
2023/08/22	33.1	15.68	3	15.50	15.50	30.1	555	5.42%
2023/08/21	8	16.06	6	16.05	16.10	2	544	0.37%
2023/08/18	4	16.05	5	16.02	16.05	-1	544	-0.18%
2023/08/17	5.5	16.06	0	0.00	16.20	5.5	546	1.01%
2023/08/16	3	16.03	3	16.05	16.05	0	544	0.00%
2023/08/15	9	16.11	4	16.15	16.15	5	553	0.90%
2023/08/14	8	16.26	2	16.10	16.15	6	559	1.08%
2023/08/11	7	16.46	0	0.00	16.40	7	557	1.26%
2023/08/10	8.1	16.38	10	16.66	16.70	-1.9	554	-0.34%
2023/08/09	1.1	16.50	7	16.46	16.40	-6	537	-1.11%
2023/08/08	2	16.18	2	16.18	16.15	0	530	0.00%
2023/08/07	3	16.12	2	16.23	16.25	1	536	0.19%
2023/08/04	3	16.12	4	16.16	16.20	-1	540	-0.19%
2023/08/02	8	16.06	5	16.06	16.10	3	549	0.55%
2023/08/01	7	16.24	4	16.20	16.25	3	545	0.55%
2023/07/31	1.2	16.30	0	0.00	16.20	1.2	549	0.23%
2023/07/28	4.2	16.25	3.1	16.29	16.20	1	560	0.19%
2023/07/27	0.1	16.20	6	16.25	16.25	-5.9	562	-1.05%
2023/07/26	3	16.13	17.1	16.15	16.15	-14.1	567	-2.49%
2023/07/25	12.1	16.09	7.1	16.09	16.05	4.9	569	0.87%
2023/07/24	13.2	16.17	5.2	16.16	16.20	8	571	1.40%
2023/07/21	1	16.45	23.1	16.36	16.40	-22.1	564	-3.92%
2023/07/20	3.2	16.40	6.1	16.55	16.50	-2.9	576	-0.50%
2023/07/19	2.1	16.21	4	16.34	16.35	-1.9	581	-0.32%
2023/07/18	15.7	16.31	3.1	16.21	16.20	12.6	593	2.12%
2023/07/17	2.2	16.50	11.1	16.61	16.55	-8.9	600	-1.48%
2023/07/14	6.2	16.49	10.3	16.50	16.50	-4.1	601	-0.68%
2023/07/13	11.1	16.63	11.1	16.67	16.55	0.1	606	0.01%
2023/07/12	7	16.70	0	0.00	16.75	7	606	1.15%
2023/07/11	0	16.83	0	0.00	16.80	0	615	0.01%
2023/07/10	10.2	16.75	2	16.70	16.75	8.2	633	1.30%
2023/07/07	0.1	16.80	0	0.00	16.95	0.1	639	0.02%
2023/07/06	1	16.90	0	0.00	17.10	1	655	0.15%
2023/07/05	21	17.05	6	17.05	17.00	15	659	2.27%
2023/07/04	5.1	16.85	0	16.85	16.80	5.1	655	0.77%
2023/07/03	0	16.85	5.1	17.00	16.95	-5.1	664	-0.77%
2023/06/30	5.1	16.75	1.1	16.75	16.85	4	703	0.57%
2023/06/29	1	16.80	3.1	16.90	16.85	-2.1	709	-0.29%
2023/06/27	3	16.72	0	0.00	16.70	3	717	0.42%
2023/06/26	0.1	16.80	6	16.89	16.90	-5.9	719	-0.82%
2023/06/21	4	16.75	2	16.80	16.80	2	736	0.27%
2023/06/20	6	16.78	0	0.00	16.75	6	768	0.78%
2023/06/19	3	16.90	12.3	16.92	16.90	-9.2	768	-1.20%
2023/06/16	9	17.09	13	17.07	16.95	-4	771	-0.52%
2023/06/15	0.1	16.85	3	16.75	16.75	-2.9	753	-0.39%
2023/06/14	8.1	16.66	8	16.73	16.75	0.1	756	0.01%
2023/06/13	2.1	16.80	3.5	16.80	16.75	-1.4	770	-0.19%
2023/06/12	22	16.72	2.5	16.74	16.65	19.5	771	2.53%
2023/06/09	20.8	16.99	10	17.00	16.85	10.8	762	1.41%
2023/06/08	1.1	17.06	76	17.21	17.05	-74.9	770	-9.73%
2023/06/07	4.7	17.07	7	17.15	17.10	-2.3	780	-0.29%
2023/06/06	2.1	17.15	0	0.00	17.15	2.1	821	0.25%
2023/06/05	0.1	17.15	5	17.18	17.20	-4.9	835	-0.59%
2023/06/02	8	16.98	7	17.00	16.95	1	879	0.11%
2023/06/01	6	17.00	0	0.00	16.95	6	886	0.68%
2023/05/31	2	17.05	0	0.00	17.05	2	897	0.22%
2023/05/30	1	17.05	0	0.00	17.05	1	902	0.11%
2023/05/29	3	17.25	1	17.40	17.20	2	903	0.23%
2023/05/26	15	17.42	17.2	17.26	17.20	-2.2	902	-0.24%
2023/05/25	1.2	17.12	18.1	17.18	17.30	-16.9	915	-1.85%
2023/05/24	0	0.00	7	17.04	17.05	-7	921	-0.76%
2023/05/23	6.3	17.06	3	17.10	17.15	3.3	954	0.34%
2023/05/22	0.3	17.00	1	17.05	17.10	-0.8	1,009	-0.07%
2023/05/19	6	17.08	44	17.03	17.00	-38	1,026	-3.70%
2023/05/18	1.1	17.00	10	17.00	17.00	-8.9	1,050	-0.85%
2023/05/17	3	16.85	0	0.00	16.85	3	1,062	0.28%
2023/05/16	1	16.85	0	0.00	16.90	1	1,078	0.09%
2023/05/15	4	16.83	1	16.85	16.85	3	1,104	0.27%
2023/05/12	5	16.95	0	0.00	16.95	5	1,117	0.45%
2023/05/11	5	16.88	3	16.93	16.90	2	1,134	0.17%
2023/05/10	7.1	16.85	2	17.00	17.05	5.1	1,140	0.45%
2023/05/09	11	17.15	3	17.07	17.00	8	1,163	0.69%
2023/05/08	4	17.01	2.1	17.08	17.05	1.9	1,260	0.15%
2023/05/03	0	17.20	1	17.15	17.05	-1	1,280	-0.08%
2023/05/02	0	17.18	0	0.00	17.10	0	1,293	0.00%
2023/04/28	9	16.96	2	17.05	17.10	7	1,294	0.54%
2023/04/27	3	16.90	2.2	16.91	16.90	0.8	1,296	0.06%
2023/04/26	0	0.00	1	16.95	17.00	-1	1,295	-0.08%
2023/04/25	6	16.98	0.2	16.95	17.00	5.9	1,300	0.45%
2023/04/24	5	17.08	18	17.15	17.15	-13	1,292	-1.01%
2023/04/21	21.3	17.22	2.1	17.25	17.15	19.2	1,286	1.49%
2023/04/20	10	17.44	0.3	17.35	17.35	9.7	1,294	0.75%
2023/04/19	3	17.65	1.1	17.70	17.60	2	1,275	0.15%
2023/04/18	21.1	17.68	0	0.00	17.65	21.1	1,271	1.66%
2023/04/17	7	17.74	16.1	17.83	17.75	-9.1	1,262	-0.72%
2023/04/14	2	17.85	4	17.89	17.80	-2	1,256	-0.16%
2023/04/13	3	17.75	4.5	17.89	17.85	-1.5	1,249	-0.12%
2023/04/12	6	17.71	1	17.70	17.75	5	1,229	0.41%
2023/04/11	27	17.73	2.2	17.91	17.70	24.8	1,223	2.02%
2023/04/10	0.3	18.10	2.3	17.99	17.95	-2	1,226	-0.16%
2023/04/07	3	17.93	2.1	17.95	17.95	0.9	1,237	0.07%
2023/04/06	1	17.75	4	17.75	17.80	-3	1,258	-0.24%
2023/03/31	24	18.08	33	18.11	17.90	-9	1,256	-0.72%
2023/03/30	8	17.76	6	17.80	17.80	2	1,223	0.16%
2023/03/29	7	17.73	10.1	17.69	17.75	-3.1	1,231	-0.25%
2023/03/28	14	17.59	0	0.00	17.55	14	1,279	1.10%
2023/03/27	0	17.86	11	17.75	17.80	-11	1,291	-0.85%
2023/03/24	30	17.78	12	17.80	17.65	18	1,302	1.38%
2023/03/23	6	17.90	9	18.03	17.90	-3	1,300	-0.23%
2023/03/22	2	17.68	1	17.70	17.70	1	1,275	0.08%
2023/03/21	8	17.62	2.1	17.65	17.55	5.9	1,311	0.45%
2023/03/20	6	17.55	4	17.71	17.55	2	1,320	0.15%
2023/03/17	4	17.45	1.1	17.49	17.40	2.9	1,334	0.22%
2023/03/16	7	17.27	0	0.00	17.30	7	1,380	0.51%
2023/03/15	10	17.65	14	17.76	17.55	-4	1,374	-0.29%
2023/03/14	0	17.83	0	0.00	17.70	0	1,376	0.00%
2023/03/13	9.3	17.67	9.9	17.75	17.85	-0.6	1,399	-0.04%
2023/03/10	19.3	17.90	14.2	17.93	17.85	5.1	1,386	0.37%
2023/03/09	31.6	18.33	10	18.44	18.15	21.6	1,372	1.57%
2023/03/08	23.1	18.85	21.4	18.90	18.85	1.7	1,335	0.13%
2023/03/07	19.2	18.78	11.2	18.74	18.85	8	1,317	0.61%
2023/03/06	6.1	18.66	0.5	18.65	18.55	5.5	1,271	0.44%
2023/03/03	0	18.50	23	18.55	18.55	-23	1,270	-1.81%
2023/03/02	2	18.35	3.1	18.43	18.30	-1.1	1,274	-0.08%
2023/03/01	7.1	18.35	2.3	18.43	18.35	4.8	1,276	0.37%
2023/02/24	9.5	18.34	9	18.34	18.35	0.5	1,272	0.04%
2023/02/23	7.1	18.61	12	18.78	18.45	-4.9	1,266	-0.38%
2023/02/22	10.4	18.61	17	18.64	18.70	-6.6	1,251	-0.53%
2023/02/21	4	18.80	6	18.72	18.75	-2	1,237	-0.16%
2023/02/20	12	18.55	22	18.55	18.60	-10	1,212	-0.83%
2023/02/17	10.1	18.42	0	0.00	18.30	10.1	1,162	0.87%
2023/02/16	19	18.34	3	18.43	18.30	16	1,161	1.38%
2023/02/15	1.1	18.16	8	18.21	18.25	-6.9	1,160	-0.59%
2023/02/14	1	18.15	16	18.16	18.20	-15	1,177	-1.27%
2023/02/13	10	18.02	16.1	18.03	18.15	-6.1	1,192	-0.51%
2023/02/10	4.3	17.62	0	0.00	17.80	4.3	1,191	0.36%
2023/02/09	21.3	17.74	9	17.69	17.70	12.3	1,194	1.03%
2023/02/08	4.5	18.37	8	18.21	18.20	-3.5	1,189	-0.29%
2023/02/07	31	18.28	9	18.14	18.40	22	1,200	1.83%
2023/02/06	61.5	18.43	37.1	18.40	18.35	24.4	1,196	2.04%
2023/02/03	0	17.90	6	17.90	17.75	-6	1,105	-0.54%
2023/02/02	0	0.00	10	17.86	17.90	-10	1,119	-0.90%
2023/02/01	7	17.89	11.1	17.99	17.85	-4.1	1,135	-0.36%
2023/01/31	2	17.80	2	17.80	17.80	0	1,172	0.00%
2023/01/30	0	17.46	1	17.55	17.55	-1	1,173	-0.08%
2023/01/17	6	17.45	1	17.50	17.30	5	1,182	0.43%
2023/01/16	4	17.25	0	0.00	17.45	4	1,182	0.34%
2023/01/13	3	17.22	0.1	17.85	17.20	2.9	1,184	0.24%
2023/01/12	6.2	17.37	6	17.40	17.30	0.2	1,192	0.02%
2023/01/11	1.7	17.51	0	17.46	17.45	1.7	1,207	0.14%
2023/01/10	20	17.60	22	17.75	17.50	-2	1,219	-0.16%
2023/01/09	1	17.50	0	0.00	17.45	1	1,209	0.08%
2023/01/06	1.1	17.31	2	17.38	17.45	-0.9	1,229	-0.07%
2023/01/05	0	0.00	1	17.45	17.45	-1	1,278	-0.08%
2023/01/04	1	17.40	3	17.48	17.40	-2	1,297	-0.15%
2023/01/03	3	17.15	3	17.15	17.30	0	1,327	0.00%
2022/12/30	10	17.30	0	0.00	17.30	10	1,378	0.73%
2022/12/29	6	17.19	0	0.00	17.30	6	1,408	0.43%
2022/12/28	20	17.41	3	17.48	17.30	17	1,453	1.17%
2022/12/27	4	17.80	15.1	17.96	17.65	-11.1	1,497	-0.74%
2022/12/26	4.1	17.91	25.1	17.96	17.85	-20.9	1,579	-1.33%
2022/12/23	19.1	17.76	8	17.74	17.85	11.1	1,612	0.69%
2022/12/22	3.1	17.85	15	17.83	17.70	-12	1,699	-0.70%
2022/12/21	41	17.70	4	17.69	17.65	37	1,777	2.08%
2022/12/20	42.8	18.00	43.4	17.80	17.35	-0.6	1,791	-0.04%
2022/12/19	21	17.92	12	17.93	17.85	9	1,777	0.51%
2022/12/16	7.1	17.74	10	17.65	17.70	-2.9	1,778	-0.16%
2022/12/15	11	17.83	28	17.79	17.90	-17	1,767	-0.96%
2022/12/14	6	17.65	2	17.67	17.60	4	1,760	0.23%
2022/12/13	18.1	17.91	41	17.83	17.60	-22.9	1,766	-1.30%
2022/12/12	10	17.53	26	17.70	17.60	-16	1,763	-0.91%
2022/12/09	9	17.72	12	17.90	17.60	-3	1,757	-0.17%
2022/12/08	23	17.75	45	17.60	17.70	-22	1,763	-1.25%
2022/12/07	8	17.08	10	17.10	17.15	-2	1,757	-0.11%
2022/12/06	4	17.43	2	17.45	17.25	2	1,778	0.11%
2022/12/05	5	17.42	5	17.51	17.50	0	1,780	0.00%
2022/12/02	0	17.20	4.4	17.19	17.20	-4.4	1,767	-0.25%
2022/12/01	10	17.15	5	17.19	17.15	5	1,776	0.28%
2022/11/30	0	0.00	2	17.13	17.20	-2	1,801	-0.11%
2022/11/29	1	17.10	2.4	17.06	17.10	-1.4	1,823	-0.08%
2022/11/28	4	17.05	0	17.40	17.05	4	1,864	0.21%
2022/11/25	14	17.21	3.1	17.18	17.10	10.9	1,879	0.58%
2022/11/24	24.1	17.44	18	17.39	17.50	6.1	1,914	0.32%
2022/11/23	5	17.21	0	0.00	17.10	5	1,929	0.26%
2022/11/22	0.1	17.15	5.1	17.26	17.25	-5	1,956	-0.26%
2022/11/21	0	0.00	6.1	17.19	17.15	-6.1	2,025	-0.30%
2022/11/18	16	17.17	1	17.15	17.10	15	2,152	0.70%
2022/11/17	2	17.35	9	17.32	17.25	-7	2,415	-0.29%
2022/11/16	6	17.23	2	17.18	17.15	4	2,588	0.16%
2022/11/15	2	17.48	4	17.49	17.40	-2	2,737	-0.07%
2022/11/14	4.1	17.25	1	17.40	17.35	3.1	2,782	0.11%
2022/11/11	36.1	17.29	6.6	17.40	17.50	29.6	2,815	1.05%
2022/11/10	12	17.47	18.1	17.36	17.15	-6.1	2,873	-0.21%
2022/11/09	25.5	17.95	21.3	17.99	17.75	4.2	2,940	0.14%
2022/11/08	32.3	18.04	47.3	18.07	18.10	-15	2,942	-0.51%
2022/11/07	35	18.15	13.1	18.17	18.05	21.9	2,923	0.75%
2022/11/04	14.3	18.07	25.6	18.07	18.05	-11.2	2,927	-0.38%
2022/11/03	9.8	18.12	14.3	18.23	18.20	-4.4	2,913	-0.15%
2022/11/02	22.3	18.09	38	18.15	18.10	-15.7	2,892	-0.54%
2022/11/01	6	17.93	34	18.00	18.00	-28	2,869	-0.98%
2022/10/31	36	17.88	8.3	17.80	17.80	27.7	2,855	0.97%
2022/10/28	27	17.94	13.1	17.98	17.65	13.9	2,838	0.49%
2022/10/27	47	18.15	29	18.12	18.05	18	2,813	0.64%
2022/10/26	15.1	17.56	11	17.59	17.50	4	2,755	0.15%
2022/10/25	4	17.76	19	17.50	17.50	-15	2,739	-0.55%
2022/10/24	7.1	17.36	6	17.46	17.40	1.1	2,728	0.04%
2022/10/21	2	17.20	2	17.25	17.25	0	2,728	0.00%
2022/10/20	3	17.43	2	17.55	17.45	1	2,746	0.04%
2022/10/19	8	17.45	5	17.53	17.80	3	2,735	0.11%
2022/10/18	4	17.45	0	0.00	17.35	4	2,717	0.15%
2022/10/17	2	17.40	12	17.36	17.50	-10	2,705	-0.37%
2022/10/14	13	17.57	27.1	17.61	17.90	-14.1	2,692	-0.52%
2022/10/13	37	17.66	23.6	17.67	17.00	13.4	2,675	0.50%
2022/10/12	11.6	18.07	29	18.24	18.10	-17.4	2,632	-0.66%
2022/10/11	36.1	17.97	15.7	17.96	18.20	20.4	2,612	0.78%
2022/10/07	13.1	18.32	42	18.44	18.30	-29	2,578	-1.12%
2022/10/06	17.1	18.32	24.9	18.32	18.20	-7.8	2,524	-0.31%
2022/10/05	56.2	18.43	30.1	18.18	18.10	26	2,494	1.04%
2022/10/04	51.1	18.43	52	18.37	18.40	-0.9	2,456	-0.04%
2022/10/03	90.1	18.30	114	18.35	18.35	-23.9	2,394	-1.00%	大賣/
2022/09/30	13.3	17.84	57.1	17.91	18.05	-43.8	2,297	-1.91%
2022/09/29	53.1	17.62	106.4	17.74	17.75	-53.3	2,240	-2.38%	大賣/
2022/09/28	51.5	17.53	34.9	17.49	16.90	16.6	2,145	0.77%
2022/09/27	12	16.80	19.5	17.11	17.35	-7.5	2,060	-0.36%
2022/09/26	6	17.07	9.1	16.88	16.35	-3.1	2,039	-0.15%
2022/09/23	11	17.57	26	17.10	17.05	-15	2,012	-0.74%
2022/09/22	6	17.55	4	17.36	17.55	2	1,997	0.10%
2022/09/21	1	17.40	4	17.35	17.40	-3	1,989	-0.15%
2022/09/20	76.1	17.69	49	17.55	17.50	27.1	1,985	1.37%
2022/09/19	13	17.80	17	17.70	17.65	-4	1,974	-0.20%
2022/09/16	39	17.45	17	17.48	17.40	22	1,940	1.13%
2022/09/15	61	17.65	26	17.57	17.55	35	1,937	1.81%
2022/09/14	22	17.45	34.5	17.26	17.65	-12.5	1,917	-0.65%
2022/09/13	11.5	17.02	24	17.04	17.15	-12.5	1,878	-0.67%
2022/09/12	27.2	16.55	5	16.47	16.45	22.2	1,852	1.20%
2022/09/08	20	16.59	21	16.75	16.70	-1	1,854	-0.05%
2022/09/07	5	16.35	8	16.39	16.65	-3	1,848	-0.16%
2022/09/06	12	16.58	18	16.44	16.40	-6	1,838	-0.33%
2022/09/05	28	16.83	35.3	16.71	16.70	-7.3	1,812	-0.40%
2022/09/02	27	17.32	14	17.14	17.05	13	1,790	0.73%
2022/09/01	18.1	17.61	24	17.59	17.55	-5.9	1,748	-0.34%
2022/08/31	70	17.82	48.2	17.90	17.85	21.8	1,732	1.26%
2022/08/30	10	18.20	15	18.11	18.10	-5	1,683	-0.30%
2022/08/29	23	17.76	33.1	17.87	18.00	-10.1	1,651	-0.61%
2022/08/26	133.5	18.54	85	18.47	18.30	48.5	1,620	3.00%	大買/
2022/08/25	113.3	18.65	80	18.73	18.75	33.3	1,553	2.14%	大買/
2022/08/24	180	18.96	150.4	18.85	18.20	29.7	1,426	2.08%	大買/大賣/
2022/08/23	91	19.77	116.2	19.72	19.90	-25.2	1,154	-2.18%	大賣/
2022/08/22	52.5	18.90	46	18.97	19.60	6.5	1,019	0.64%
2022/08/19	55	18.93	37	19.00	18.85	18	871	2.06%
2022/08/18	17	18.89	36	19.07	18.80	-19	853	-2.22%
2022/08/17	69.1	18.83	48.3	18.91	18.95	20.8	814	2.55%
2022/08/16	42	18.15	21.2	18.21	18.65	20.8	741	2.80%
2022/08/15	29	17.63	4	17.72	17.35	25	680	3.67%
2022/08/12	11	17.55	1	17.50	17.40	10	649	1.54%
2022/08/11	3	17.57	1	17.50	17.40	2	649	0.31%
2022/08/10	10	17.10	0	0.00	17.05	10	636	1.57%
2022/08/09	2	16.85	1	16.90	16.90	1	635	0.16%
2022/08/08	3	17.07	0	0.00	17.05	3	633	0.47%
2022/08/05	4	17.15	3	17.20	17.10	1	636	0.16%
2022/08/03	11	17.11	0	0.00	17.20	11	648	1.69%
2022/08/02	0.1	17.35	0	0.00	17.30	0.1	661	0.02%
2022/08/01	0	0.00	1	17.60	17.60	-1	669	-0.15%
2022/07/29	1.7	17.66	0.1	17.75	17.65	1.6	691	0.23%
2022/07/28	1	17.65	2	17.63	17.55	-1	707	-0.14%
2022/07/27	2	17.68	6	17.58	17.70	-4	732	-0.55%
2022/07/26	0	17.45	0	0.00	17.25	0	710	0.00%
2022/07/25	0	0.00	0.1	17.10	17.10	-0.1	712	-0.02%
2022/07/22	3.1	17.12	1	17.20	17.05	2.1	718	0.29%
2022/07/21	2	17.10	1	17.10	17.10	1	732	0.14%
2022/07/20	1	17.00	2	17.20	17.00	-1	735	-0.14%
2022/07/19	0	16.90	2	17.00	17.05	-2	742	-0.27%
2022/07/18	0	16.60	22	16.48	16.75	-22	744	-2.95%
2022/07/15	0	0.00	1	16.40	16.45	-1	766	-0.13%
2022/07/14	1	16.21	1	16.25	16.35	0	849	0.00%
2022/07/13	1.1	16.35	0	0.00	16.35	1.1	901	0.12%
2022/07/12	1	15.95	20	15.94	16.15	-19	1,033	-1.84%
2022/07/11	3	17.02	1	17.10	16.65	2	1,033	0.19%
2022/07/08	0	0.00	2	17.00	16.85	-2	1,040	-0.19%
2022/07/07	2	16.80	0	16.90	16.80	2	1,060	0.19%
2022/07/06	6.3	16.95	2.2	16.97	16.70	4.1	1,113	0.37%
2022/07/05	0	0.00	2.2	16.72	16.85	-2.2	1,179	-0.18%
2022/07/04	0	0.00	7	16.72	16.60	-7	1,180	-0.59%
2022/07/01	0	0.00	2	16.40	16.30	-2	1,191	-0.17%
2022/06/30	2	16.78	0	17.30	16.60	2	1,201	0.17%
2022/06/29	1.1	17.25	0	0.00	17.25	1.1	1,272	0.08%
2022/06/28	1.1	17.33	2.2	17.30	17.15	-1	1,273	-0.08%
2022/06/27	0.2	17.25	6.7	17.17	17.30	-6.6	1,269	-0.52%
2022/06/24	2	16.40	3	16.73	16.75	-1	1,263	-0.08%
2022/06/23	0.1	16.35	0	16.45	16.35	0.1	1,265	0.01%
2022/06/22	2	16.23	4.9	16.24	16.20	-2.9	1,268	-0.23%
2022/06/21	2	16.80	0	0.00	16.65	2	1,264	0.16%
2022/06/20	0.1	16.45	0.4	16.30	16.20	-0.3	1,262	-0.02%
2022/06/17	2.1	16.50	5	16.41	16.60	-2.9	1,255	-0.23%
2022/06/16	0.2	16.89	5.1	16.84	16.75	-4.9	1,246	-0.39%
2022/06/15	1.4	17.06	3	17.17	17.10	-1.6	1,244	-0.13%
2022/06/14	3.3	17.16	12	17.15	17.35	-8.7	1,255	-0.70%
2022/06/13	1.1	17.31	4	17.36	17.50	-2.9	1,257	-0.23%
2022/06/08	0.1	17.80	0	0.00	17.70	0.1	1,269	0.01%
2022/06/07	1	17.70	8	17.73	17.75	-7	1,277	-0.54%
2022/06/06	3	17.60	0	0.00	17.65	3	1,293	0.23%
2022/06/02	2	17.63	9	17.71	17.60	-7	1,335	-0.52%
2022/06/01	8	17.75	3.1	17.70	17.75	4.9	1,355	0.36%
2022/05/31	10	17.88	10.1	17.91	17.90	-0.1	1,358	-0.01%
2022/05/30	13	17.83	7	17.78	17.80	6	1,363	0.44%
2022/05/27	6.1	18.42	7	18.44	18.40	-0.9	1,334	-0.07%
2022/05/26	1	18.45	14.2	18.54	18.30	-13.2	1,331	-0.99%
2022/05/25	4.3	18.06	12	18.21	18.30	-7.8	1,312	-0.59%
2022/05/24	7	18.24	19.1	18.21	17.90	-12.1	1,326	-0.91%
2022/05/23	21	18.22	14	18.28	18.10	7	1,334	0.53%
2022/05/20	3.1	17.90	12.8	17.90	17.80	-9.7	1,311	-0.74%
2022/05/19	2.8	17.56	11	17.66	17.80	-8.2	1,347	-0.61%
2022/05/18	5	17.74	13	17.72	17.75	-8	1,347	-0.60%
2022/05/17	3	17.40	2	17.43	17.50	1	1,346	0.07%
2022/05/16	2	17.35	0	0.00	17.35	2	1,359	0.15%
2022/05/13	1	17.35	4	17.33	17.35	-3	1,379	-0.22%
2022/05/12	14	17.43	6.1	17.23	17.00	7.9	1,406	0.56%
2022/05/11	0	0.00	1	17.60	17.50	-1	1,409	-0.07%
2022/05/10	9.2	17.45	5.1	17.50	17.55	4.1	1,423	0.29%
2022/05/09	21	17.77	17	17.75	17.70	4	1,444	0.28%
2022/05/06	25	18.11	33.3	18.27	18.15	-8.3	1,463	-0.56%
2022/05/05	40	18.29	32.2	18.27	18.05	7.8	1,476	0.53%
2022/05/04	39.5	18.07	89	17.79	18.20	-49.5	1,475	-3.36%
2022/05/03	1	17.40	1.1	17.50	17.45	-0.1	1,468	-0.01%
2022/04/29	1.1	17.67	0.1	17.65	17.50	1	1,496	0.07%
2022/04/28	2.2	17.49	0	0.00	17.40	2.2	1,559	0.14%
2022/04/27	4	17.00	0	0.00	16.85	4	1,590	0.25%
2022/04/26	0	17.70	4	17.55	17.55	-4	1,610	-0.25%
2022/04/25	1	17.30	4	17.53	17.50	-3	1,711	-0.18%
2022/04/22	24.3	18.01	2	18.10	17.85	22.2	1,855	1.20%
2022/04/21	2	18.45	6	18.34	18.25	-4	1,915	-0.21%
2022/04/20	12	18.13	12	18.38	18.35	0	1,945	0.00%
2022/04/19	22.1	18.38	22	18.35	18.50	0.1	1,911	0.01%
2022/04/18	27	18.72	88.2	18.61	18.40	-61.1	1,916	-3.19%
2022/04/15	2	17.93	5	17.85	17.95	-3	1,833	-0.16%
2022/04/14	5	17.98	8	17.88	17.85	-3	1,858	-0.16%
2022/04/13	16	18.09	17	18.07	18.00	-1	1,889	-0.05%
2022/04/12	27.1	18.12	26	18.07	18.25	1.1	1,892	0.06%
2022/04/11	42	17.98	52.1	18.01	18.05	-10	1,864	-0.54%
2022/04/08	1	17.05	0	17.20	17.00	1	1,815	0.05%
2022/04/07	1	17.25	6	17.18	17.00	-5	1,845	-0.27%
2022/04/06	15	17.69	34	17.57	17.70	-19	1,873	-1.02%
2022/04/01	78	17.52	80.1	17.53	17.70	-2.1	1,949	-0.11%
2022/03/31	2	16.38	8	16.39	16.30	-6	1,889	-0.32%
2022/03/30	3.3	16.57	2.2	16.59	16.45	1.1	1,904	0.06%
2022/03/29	4	16.36	1.1	16.46	16.40	2.9	1,931	0.15%
2022/03/28	2	16.53	0	0.00	16.50	2	1,939	0.10%
2022/03/25	20	16.89	16	16.94	16.75	4	1,955	0.20%
2022/03/24	4	16.83	4	16.84	16.95	0	1,958	0.00%
2022/03/23	13	16.81	2	16.78	16.80	11	1,988	0.55%
2022/03/22	1	16.65	1	16.70	16.65	0	2,010	0.00%
2022/03/21	2.4	16.70	3	16.75	16.65	-0.6	2,023	-0.03%
2022/03/18	7	16.56	1	16.55	16.65	6	2,056	0.29%
2022/03/17	1	16.45	4	16.51	16.45	-3	2,084	-0.14%
2022/03/16	3.1	16.04	21	16.09	16.00	-17.9	2,101	-0.85%
2022/03/15	14	16.27	62.5	16.21	16.05	-48.5	2,232	-2.17%
2022/03/14	2	16.93	2.3	16.96	16.95	-0.3	2,277	-0.01%
2022/03/11	2.3	16.83	0	0.00	16.80	2.3	2,360	0.10%
2022/03/10	4.1	16.99	5.1	17.10	16.95	-1.1	2,712	-0.04%
2022/03/09	11.1	16.28	14	16.49	16.60	-2.9	2,764	-0.11%
2022/03/08	22.1	16.21	26	16.21	15.90	-3.9	2,839	-0.14%
2022/03/07	10.1	17.06	7	17.09	17.05	3.1	2,895	0.11%
2022/03/04	4	17.93	4.2	17.89	18.00	-0.2	2,985	-0.01%
2022/03/03	2	18.23	4	18.30	18.05	-2	3,125	-0.06%
2022/03/02	8	18.19	9.5	18.10	18.15	-1.5	3,375	-0.04%
2022/03/01	13	18.04	19	18.05	18.05	-6	3,492	-0.17%
2022/02/25	3.2	17.76	2	17.73	17.75	1.2	3,731	0.03%
2022/02/24	4.1	17.77	26.2	17.85	17.70	-22.1	4,059	-0.54%
2022/02/23	25.1	18.32	31	18.25	18.30	-5.9	4,343	-0.14%
2022/02/22	3	18.05	0	0.00	18.00	3	4,399	0.07%
2022/02/21	9.1	18.09	18	18.13	18.15	-8.9	4,407	-0.20%
2022/02/18	0	0.00	6.4	17.72	17.70	-6.4	4,399	-0.15%
2022/02/17	18	17.88	17	17.70	17.75	1	4,417	0.02%
2022/02/16	8	17.91	7	17.97	17.90	1	4,441	0.02%
2022/02/15	15.5	17.85	1.1	17.91	17.75	14.4	4,456	0.32%
2022/02/14	12	17.76	21	17.90	17.80	-9	4,459	-0.20%
2022/02/11	1.2	18.45	12.6	18.40	18.45	-11.4	4,459	-0.26%
2022/02/10	5	18.37	2	18.55	18.40	3	4,485	0.07%
2022/02/09	6.1	18.68	18	18.60	18.65	-11.9	4,489	-0.26%
2022/02/08	11	18.35	20.2	18.49	18.60	-9.2	4,469	-0.21%
2022/02/07	29.3	17.93	30	18.09	18.20	-0.7	4,466	-0.02%
2022/01/26	15	17.46	18.7	17.44	17.25	-3.7	4,506	-0.08%
2022/01/25	20.2	17.32	6.1	17.27	17.20	14.1	4,554	0.31%
2022/01/24	11.8	17.36	4.3	17.40	17.30	7.5	4,594	0.16%
2022/01/21	29.6	17.81	17.2	17.81	17.70	12.4	4,712	0.26%
2022/01/20	34	18.36	11	18.47	18.45	23	4,978	0.46%
2022/01/19	31.3	18.79	39	18.78	18.60	-7.7	5,029	-0.15%
2022/01/18	114.2	19.31	71.2	19.43	19.10	43.1	5,172	0.83%	大買/
2022/01/17	50.6	19.07	139.4	19.13	19.45	-88.8	5,303	-1.67%	大賣/
2022/01/14	34.3	18.54	27.2	18.45	18.35	7.1	5,188	0.14%
2022/01/13	36.2	19.00	42.1	18.98	18.95	-5.9	5,164	-0.11%
2022/01/12	31	18.80	35.6	18.69	18.80	-4.6	5,119	-0.09%
2022/01/11	38	18.85	33	18.83	18.70	5	5,097	0.10%
2022/01/10	29.4	18.73	50.6	18.68	18.70	-21.2	5,072	-0.42%
2022/01/07	20.4	18.15	1.3	18.02	18.05	19.1	5,029	0.38%
2022/01/06	9.5	18.68	34.9	18.53	18.65	-25.3	5,013	-0.51%
2022/01/05	14.8	18.51	11.6	18.40	18.45	3.2	5,020	0.06%
2022/01/04	9	18.48	14	18.51	18.45	-5	5,048	-0.10%
2022/01/03	13.5	18.52	12	18.44	18.40	1.5	5,066	0.03%
2021/12/30	17	18.86	27	18.96	18.80	-10	5,063	-0.20%
2021/12/29	30.3	18.95	36	18.84	18.75	-5.7	5,048	-0.11%
2021/12/28	76	18.93	39.1	18.84	19.10	36.9	5,033	0.73%
2021/12/27	0	0.00	16	18.18	18.25	-16	4,978	-0.32%
2021/12/24	14.3	18.10	4	18.11	18.05	10.3	5,013	0.21%
2021/12/23	8.3	18.03	16.3	18.08	18.30	-8	5,021	-0.16%
2021/12/22	7.6	17.95	4.1	17.93	18.00	3.5	5,029	0.07%
2021/12/21	11	17.81	7	17.81	17.85	4	5,043	0.08%
2021/12/20	2	18.00	1.6	18.04	18.05	0.4	5,088	0.01%
2021/12/17	17.4	18.15	5	18.05	18.00	12.4	5,192	0.24%
2021/12/16	20.1	18.24	12.2	18.22	18.25	7.9	5,269	0.15%
2021/12/15	10	18.06	10.6	18.01	18.05	-0.6	5,318	-0.01%
2021/12/14	7.3	18.08	32	18.15	17.95	-24.7	5,384	-0.46%
2021/12/13	20.9	18.51	12.1	18.55	18.30	8.7	5,424	0.16%
2021/12/10	6.5	18.38	35.1	18.38	18.45	-28.6	5,498	-0.52%
2021/12/09	105.3	18.36	143.4	18.33	18.35	-38.2	5,585	-0.68%	大買/大賣/
2021/12/08	65.8	19.18	72	19.47	19.05	-6.2	5,525	-0.11%
2021/12/07	129.4	19.41	65.5	19.46	19.30	63.8	5,498	1.16%	大買/
2021/12/06	390.4	20.25	239.6	20.15	19.40	150.8	5,473	2.75%	大買/大賣/鉅額交易
2021/12/03	20	19.86	104.4	20.07	19.65	-84.4	5,147	-1.64%	大賣/
2021/12/02	136.7	19.84	37.2	19.65	19.45	99.5	5,093	1.95%	大買/
2021/12/01	112.2	19.84	85.1	20.01	20.10	27.1	5,009	0.54%	大買/
2021/11/30	66.1	19.74	143.7	19.91	19.70	-77.6	4,919	-1.58%	大賣/
2021/11/29	159.1	19.36	72.3	19.20	19.00	86.8	4,837	1.79%	大買/
2021/11/26	155.9	20.04	196.4	20.11	20.30	-40.4	4,719	-0.86%	大買/大賣/
2021/11/25	98.4	19.55	93.6	19.84	19.45	4.8	4,468	0.11%
2021/11/24	191.6	19.45	200.1	19.65	19.50	-8.5	4,338	-0.20%	大買/大賣/
2021/11/23	194.8	18.75	141.9	18.77	19.00	52.9	4,092	1.29%	大買/大賣/
2021/11/22	117.1	17.88	192.4	17.93	18.30	-75.4	3,764	-2.00%	大買/大賣/
2021/11/19	82	16.60	16	16.63	16.65	65.9	3,463	1.90%
2021/11/18	30.2	17.00	7.2	17.03	17.05	23	3,385	0.68%
2021/11/17	14.1	16.91	7.1	16.92	17.05	7	3,363	0.21%
2021/11/16	16.1	16.92	6	17.10	16.80	10.1	3,335	0.30%
2021/11/15	9.1	17.11	17	17.19	17.00	-8	3,321	-0.24%
2021/11/12	15	17.29	13.1	17.09	17.30	1.9	3,301	0.06%
2021/11/11	15.2	17.01	8	17.04	16.85	7.2	3,281	0.22%
2021/11/10	8.1	16.92	4.1	17.16	16.75	4	3,267	0.12%
2021/11/09	13.1	17.02	28	17.02	16.85	-14.9	3,250	-0.46%
2021/11/08	7	17.32	17	17.30	17.20	-10	3,218	-0.31%
2021/11/05	13.1	17.16	9	17.16	17.10	4.1	3,223	0.13%
2021/11/04	13	17.32	26	17.35	17.25	-13	3,263	-0.40%
2021/11/03	67	17.47	44	17.41	17.30	23	3,264	0.70%
2021/11/02	46.4	16.88	57	16.68	16.80	-10.6	3,206	-0.33%
2021/11/01	15	17.12	64.1	17.33	17.25	-49.1	3,150	-1.56%
2021/10/29	90.1	17.42	149	17.44	17.30	-58.9	3,115	-1.89%	大賣/
2021/10/28	164.1	18.67	168	18.30	17.80	-3.9	2,987	-0.13%	大買/大賣/
2021/10/27	49.1	17.74	35.2	17.75	17.60	13.9	2,670	0.52%
2021/10/26	185.9	17.62	156.1	17.76	17.65	29.8	2,612	1.14%	大買/大賣/
2021/10/25	142.7	17.65	142.2	17.69	17.75	0.5	2,559	0.02%	大買/大賣/
2021/10/22	26	16.14	5	16.17	16.25	21	2,424	0.87%
2021/10/21	12	15.58	69	15.64	15.90	-57	2,581	-2.21%
2021/10/20	21	15.30	63	15.28	15.30	-42	2,577	-1.63%
2021/10/19	5	15.34	3	15.50	15.40	2	2,611	0.08%
2021/10/18	6	14.94	6.1	15.25	15.30	-0.1	2,633	0.00%
2021/10/15	22.2	14.65	12.2	14.64	14.70	10	2,656	0.38%
2021/10/14	15	14.53	14.1	14.68	14.55	0.9	2,728	0.03%
2021/10/13	55.3	14.71	20	15.09	14.55	35.3	2,877	1.23%
2021/10/12	36	15.58	37	15.60	15.55	-1	2,897	-0.03%
2021/10/08	50	16.85	20.2	16.77	16.80	29.8	2,905	1.03%
2021/10/07	6.1	16.33	2.5	16.22	16.40	3.6	2,908	0.12%
2021/10/06	18	16.26	15	16.17	15.95	3	2,982	0.10%
2021/10/05	20	15.85	22	15.97	16.20	-2	3,097	-0.06%
2021/10/04	14.5	15.46	11	15.78	15.40	3.5	3,126	0.11%
2021/10/01	26.5	16.32	13	16.16	16.15	13.5	3,135	0.43%
2021/09/30	14.1	16.98	26	17.05	17.05	-11.9	3,149	-0.38%
2021/09/29	5	16.87	12	16.84	16.80	-7	3,147	-0.22%
2021/09/28	11	16.87	12	16.92	16.90	-1	3,133	-0.03%
2021/09/27	14	16.96	58	16.84	17.05	-44	3,125	-1.41%
2021/09/24	131.2	17.36	117	17.14	16.70	14.2	3,073	0.46%	大買/大賣/
2021/09/23	99.3	17.78	49	17.71	17.70	50.3	2,985	1.68%
2021/09/22	45.5	17.26	50.1	17.34	17.65	-4.6	2,878	-0.16%
2021/09/17	70	17.50	63.5	17.48	17.60	6.5	2,806	0.23%
2021/09/16	37.3	17.24	56.5	17.25	17.40	-19.2	2,742	-0.70%
2021/09/15	156.5	17.01	114.2	17.02	17.10	42.3	2,690	1.57%	大買/大賣/
2021/09/14	106	16.80	66.5	16.77	16.80	39.5	2,593	1.52%	大買/
2021/09/13	50	16.41	34.4	16.41	16.15	15.6	2,477	0.63%
2021/09/10	10	15.77	14.3	15.70	15.90	-4.3	2,399	-0.18%
2021/09/09	11.4	15.63	48	15.48	16.05	-36.6	2,370	-1.55%
2021/09/08	9	15.09	88	15.06	14.80	-79	2,312	-3.42%
2021/09/07	2	14.65	23	14.68	14.90	-21	2,287	-0.92%
2021/09/06	9	14.63	46	14.76	14.50	-37	2,280	-1.62%
2021/09/03	17	15.24	16	15.14	15.05	1	2,272	0.04%
2021/09/02	84	15.09	0	0.00	15.15	84	2,262	3.71%
2021/09/01	4	15.06	16.4	14.79	15.00	-12.4	2,229	-0.55%
2021/08/31	2	14.28	8	14.36	14.25	-6	2,198	-0.27%
2021/08/30	0	0.00	5	14.23	14.30	-5	2,192	-0.23%
2021/08/27	2	14.20	11	14.23	14.20	-9	2,191	-0.41%
2021/08/26	2	14.18	4	14.28	14.20	-2	2,192	-0.09%
2021/08/25	5	14.05	3	14.02	14.15	2	2,184	0.09%
2021/08/24	0	0.00	5.3	13.91	13.95	-5.3	2,180	-0.24%
2021/08/23	10	13.95	0	0.00	14.10	10	2,179	0.46%
2021/08/20	3	13.65	7	13.75	13.70	-4	2,178	-0.18%
2021/08/19	9	13.85	2	13.95	13.60	7	2,173	0.32%
2021/08/18	7	13.44	19	13.49	14.10	-12	2,163	-0.55%
2021/08/17	4	13.58	9	13.56	13.40	-5	2,156	-0.23%
2021/08/16	1	13.45	13	13.48	13.80	-12	2,151	-0.56%
2021/08/13	4	14.06	5	14.15	13.90	-1	2,145	-0.05%
2021/08/12	1	13.90	7	14.34	14.45	-6	2,139	-0.28%
2021/08/11	24	14.03	24.2	14.10	13.85	-0.2	2,137	-0.01%
2021/08/10	35.8	14.54	59	14.71	14.30	-23.2	2,127	-1.09%
2021/08/09	5	15.80	7	15.81	15.55	-2	2,115	-0.09%
2021/08/06	9	15.50	7.2	15.67	15.55	1.8	2,114	0.09%
2021/08/05	14	15.69	49	15.61	15.45	-35	2,122	-1.65%
2021/08/04	12	15.52	18	15.63	15.70	-6	2,154	-0.28%
2021/08/03	15	15.36	14	15.50	15.25	1	2,160	0.05%
2021/08/02	14	15.54	14.4	15.58	15.55	-0.4	2,182	-0.02%
2021/07/30	24.1	15.69	26.2	15.65	15.65	-2.1	2,185	-0.09%
2021/07/29	70	15.63	24	15.62	15.65	46	2,221	2.07%
2021/07/28	125.9	16.61	43.2	16.47	16.45	82.7	2,157	3.83%	大買/
2021/07/27	123.4	17.33	92.6	17.37	17.70	30.8	2,114	1.46%	大買/
2021/07/26	30.8	16.76	12	16.89	16.70	18.8	1,966	0.96%
2021/07/23	4.5	16.59	11.5	16.67	17.00	-7	1,981	-0.35%
2021/07/22	42	16.81	35.5	16.76	16.20	6.5	2,110	0.31%
2021/07/21	61.5	16.76	18.7	16.72	16.70	42.8	2,287	1.87%
2021/07/20	139.6	17.15	31.4	17.17	17.00	108.2	2,246	4.82%	大買/鉅額交易
2021/07/19	201.1	17.89	24.2	17.77	17.75	176.9	2,187	8.09%	大買/鉅額交易
2021/07/16	18	16.98	72.3	16.95	17.05	-54.3	2,051	-2.65%
2021/07/15	48.6	16.62	18.1	16.36	16.65	30.6	2,003	1.52%
2021/07/14	39	15.74	37	15.59	15.70	2	1,955	0.10%
2021/07/13	95.2	16.97	80	16.57	16.15	15.2	1,942	0.78%
2021/07/12	100	16.79	69.3	16.76	17.05	30.7	1,872	1.64%
2021/07/09	30.7	15.83	24	15.93	15.80	6.7	1,763	0.38%
2021/07/08	18.5	15.81	19.3	15.85	15.75	-0.8	1,731	-0.05%
2021/07/07	29.6	15.54	18	15.43	15.60	11.6	1,709	0.68%
2021/07/06	5	15.00	2	14.98	15.00	3	1,707	0.18%
2021/07/05	8	14.85	1	14.80	14.90	7	1,749	0.40%
2021/07/02	2	14.53	12.5	14.80	14.90	-10.5	1,751	-0.60%
2021/07/01	7	14.59	7	14.66	14.55	0	1,750	0.00%
2021/06/30	25	14.64	25.3	14.55	14.60	-0.3	1,755	-0.02%
2021/06/29	0	0.00	1	14.00	14.00	-1	1,757	-0.06%
2021/06/28	2	13.98	1	13.90	13.95	1	1,770	0.06%
2021/06/25	59	14.37	56	14.01	13.85	3	1,785	0.17%
2021/06/24	3	14.02	1	14.20	14.15	2	1,783	0.11%
2021/06/23	1	13.40	3	13.25	13.40	-2	1,776	-0.11%
2021/06/22	1	13.00	3	13.03	12.95	-2	1,771	-0.11%
2021/06/21	1	12.70	3.4	12.88	13.05	-2.4	1,776	-0.13%
2021/06/18	2.7	12.92	3	12.93	12.95	-0.3	1,811	-0.02%
2021/06/17	1	12.75	6	12.83	12.95	-5	1,828	-0.27%
2021/06/16	0	0.00	59	12.50	12.60	-59	1,832	-3.22%
2021/06/15	2	12.60	35	12.49	12.50	-33	1,834	-1.80%
2021/06/11	0	0.00	1	12.55	12.50	-1	1,841	-0.05%
2021/06/10	93	12.48	17.1	12.33	12.35	75.9	1,847	4.11%
2021/06/09	1	12.35	0	0.00	12.20	1	1,859	0.05%
2021/06/08	1	12.25	4	12.15	12.35	-3	1,862	-0.16%
2021/06/07	5	12.20	1	12.15	12.20	4	1,869	0.21%
2021/06/03	1	12.50	0	0.00	12.55	1	1,899	0.05%
2021/06/02	4	12.70	6	12.55	12.55	-2	1,934	-0.10%
2021/05/28	10	12.25	7	12.14	12.25	3	1,956	0.15%
2021/05/27	12	12.00	3	12.02	12.05	9	1,966	0.46%
2021/05/26	0	0.00	10	12.14	12.20	-10	1,975	-0.51%
2021/05/25	5.4	12.09	24	12.09	12.10	-18.6	1,986	-0.93%
2021/05/24	0	0.00	1	11.95	11.90	-1	2,003	-0.05%
2021/05/21	16	11.74	1	11.80	11.85	15	2,023	0.74%
2021/05/20	1	11.70	7	11.98	11.70	-6	2,032	-0.30%
2021/05/19	2	11.85	0	0.00	11.85	2	2,042	0.10%
2021/05/18	7.4	11.73	4	11.45	11.80	3.4	2,048	0.16%
2021/05/17	13	10.95	5	11.13	10.95	8	2,041	0.39%
2021/05/14	0	0.00	26	12.79	12.15	-26	2,008	-1.29%
2021/05/13	6	12.67	24	12.70	12.65	-18	1,994	-0.90%
2021/05/12	8.1	13.51	24	13.52	13.25	-15.9	1,977	-0.80%
2021/05/11	15	14.76	35	14.78	14.30	-20	1,945	-1.03%
2021/05/10	4.1	15.04	10	15.05	14.80	-5.9	1,942	-0.30%
2021/05/07	9	14.43	10	14.42	14.50	-1	1,928	-0.05%
2021/05/06	8	14.66	17	14.65	14.60	-9	1,940	-0.47%
2021/05/05	5	14.19	20.1	13.66	14.40	-15.1	1,899	-0.79%
2021/05/04	19	13.06	31.3	12.97	13.10	-12.3	1,914	-0.64%
2021/05/03	14.2	14.36	25	14.32	14.15	-10.8	1,932	-0.56%
2021/04/29	17.3	14.99	49.1	15.08	14.85	-31.8	2,339	-1.36%
2021/04/28	261	15.99	108.9	15.90	15.50	152.1	2,614	5.82%	大買/大賣/鉅額交易
2021/04/27	80.9	15.90	39.9	15.68	16.05	41.1	2,479	1.66%
2021/04/26	0	0.00	3.1	14.52	14.60	-3.1	2,284	-0.13%
2021/04/23	4	14.56	25	14.57	14.45	-21	2,313	-0.91%
2021/04/22	27	14.91	22	14.95	14.80	5	2,361	0.21%
2021/04/21	30	15.26	18	15.33	15.35	12	2,385	0.50%
2021/04/20	10.1	15.21	5	15.13	15.15	5.1	2,505	0.20%
2021/04/19	55.1	15.45	7	15.69	15.35	48.1	2,502	1.92%
2021/04/16	30.2	15.29	8	15.33	15.40	22.2	2,471	0.90%
2021/04/15	27	15.16	7	15.06	15.20	20	2,466	0.81%
2021/04/14	4.1	14.58	16	14.39	14.40	-11.9	2,446	-0.49%
2021/04/13	5.1	14.96	31	15.11	14.75	-25.9	2,436	-1.06%
2021/04/12	48.1	15.45	10	15.30	15.30	38.1	2,417	1.58%
2021/04/09	15	14.88	8	15.09	15.10	7	2,378	0.29%
2021/04/08	5	14.36	11	14.42	14.55	-6	2,325	-0.26%
2021/04/07	12	14.27	6	14.22	14.35	6	2,320	0.26%
2021/04/06	8	14.33	6.1	14.42	14.25	1.9	2,371	0.08%
2021/04/01	4.6	14.28	1	14.30	14.20	3.6	2,494	0.14%
2021/03/31	0	13.90	2	14.03	14.00	-2	2,474	-0.08%
2021/03/30	4.4	13.86	0	0.00	13.90	4.4	2,480	0.18%
2021/03/29	2	13.95	9	13.87	13.85	-7	2,458	-0.28%
2021/03/26	0	0.00	11	14.00	14.00	-11	2,444	-0.45%
2021/03/25	0	0.00	1	13.90	13.85	-1	2,427	-0.04%
2021/03/24	0	0.00	1	13.75	13.90	-1	2,420	-0.04%
2021/03/23	13	13.87	1	14.20	13.80	12	2,413	0.50%
2021/03/22	1	13.65	4	13.68	13.75	-3	2,380	-0.13%
2021/03/19	1	13.25	1	13.25	13.30	0	2,368	0.00%
2021/03/18	1.1	13.36	0	0.00	13.45	1.1	2,385	0.05%
2021/03/17	4	13.49	0	0.00	13.50	4	2,380	0.17%
2021/03/16	20	13.64	9	13.66	13.65	11	2,376	0.46%
2021/03/15	2	13.60	11	13.55	13.60	-9	2,373	-0.38%
2021/03/12	2	13.23	1	13.25	13.25	1	2,365	0.04%
2021/03/11	6	13.27	0	0.00	13.25	6	2,366	0.25%
2021/03/10	2	13.40	0	0.00	13.35	2	2,363	0.08%
2021/03/09	8	13.72	7	13.71	13.60	1	2,358	0.04%
2021/03/08	4	13.69	7	13.67	13.75	-3	2,349	-0.13%
2021/03/04	8	13.35	6	13.26	13.25	2	2,317	0.09%
2021/03/03	0	0.00	0.2	13.20	13.30	-0.2	2,312	-0.01%
2021/03/02	1	13.00	0	13.20	13.00	1	2,299	0.04%
2021/02/25	4	13.06	0	0.00	13.15	4	2,308	0.17%
2021/02/24	5	13.12	9	13.12	13.00	-4	2,305	-0.17%
2021/02/23	3	12.92	0	0.00	13.30	3	2,286	0.13%
2021/02/22	0	0.00	8	12.68	12.90	-8	2,268	-0.35%
2021/02/19	8	12.60	1	12.55	12.60	7	2,264	0.31%
2021/02/18	1.1	12.74	6	12.70	12.80	-4.9	2,261	-0.22%
2021/02/17	3	12.65	2.1	12.64	12.65	1	2,288	0.04%
2021/02/05	1	12.40	0	0.00	12.15	1	2,306	0.04%
2021/02/04	2.1	12.31	4	12.05	12.30	-1.9	2,337	-0.08%
2021/02/03	0	0.00	2	12.10	12.05	-2	2,349	-0.09%
2021/02/02	0	0.00	4	12.14	12.15	-4	2,362	-0.17%
2021/02/01	3	12.10	3	12.03	12.05	0	2,401	0.00%
2021/01/29	4	12.89	26	12.73	12.65	-22	2,395	-0.92%
2021/01/28	1	13.20	41	13.11	13.10	-40	2,392	-1.67%
2021/01/27	7	13.57	1	13.65	13.45	6	2,387	0.25%
2021/01/26	38.1	13.89	49.1	13.64	13.70	-10.9	2,473	-0.44%
2021/01/25	22	14.06	35	14.02	13.85	-13	2,449	-0.53%
2021/01/22	209.1	14.71	145.1	14.79	14.75	64	2,391	2.67%	大買/大賣/
2021/01/21	85.1	14.39	73	14.35	14.75	12.1	1,947	0.62%
2021/01/20	12	13.15	14	13.47	13.55	-2	1,625	-0.12%
2021/01/19	2	13.68	5	13.76	13.60	-3	1,598	-0.19%
2021/01/18	5	13.70	32	14.00	13.70	-27	1,596	-1.69%
2021/01/15	48	13.79	6	13.75	13.80	42	1,578	2.66%
2021/01/14	37	13.73	22	13.78	13.80	15	1,546	0.97%
2021/01/13	40	13.55	45	13.70	13.95	-5	1,649	-0.30%
2021/01/12	3	12.87	7	12.74	12.95	-4	1,636	-0.24%
2021/01/11	1	12.65	2	12.65	12.75	-1	1,691	-0.06%
2021/01/08	1	12.95	7	13.03	12.65	-6	1,686	-0.36%
2021/01/07	0	0.00	1	12.50	12.60	-1	1,669	-0.06%
2021/01/06	3	12.58	5	12.61	12.60	-2	1,662	-0.12%
2021/01/05	4	12.91	1	12.90	12.90	3	1,644	0.18%
2021/01/04	16	13.17	27	13.21	13.15	-11	1,635	-0.67%
2020/12/31	12	13.00	8	13.03	12.90	4	1,611	0.25%
2020/12/30	7	13.22	7	13.25	13.05	0	1,596	0.00%
2020/12/29	20	13.26	30	13.20	13.25	-10	1,573	-0.64%
2020/12/28	39.1	13.46	11	13.50	13.55	28.1	1,506	1.86%
2020/12/25	3	12.37	9	12.37	12.35	-6	1,360	-0.44%
2020/12/24	15	12.35	4	12.33	12.40	11	1,351	0.81%
2020/12/23	0	0.00	7	11.91	12.00	-7	1,323	-0.53%
2020/12/22	1	11.90	2	11.75	11.75	-1	1,324	-0.08%
2020/12/21	0	0.00	9	11.98	12.00	-9	1,321	-0.68%
2020/12/18	0	0.00	2	12.00	12.00	-2	1,321	-0.15%
2020/12/16	3	12.30	3	12.40	12.20	0	1,315	0.00%
2020/12/15	1	12.45	0	0.00	12.30	1	1,307	0.08%
2020/12/14	9	12.39	8	12.41	12.40	1	1,298	0.08%
2020/12/11	7	11.66	0	0.00	11.70	7	1,271	0.55%
2020/12/10	11	11.78	1	11.70	11.80	10	1,268	0.79%
2020/12/09	15.1	11.95	0	0.00	11.95	15.1	1,263	1.19%
2020/12/08	9	12.00	7	12.02	11.95	2	1,258	0.16%
2020/12/07	5	12.38	0	0.00	12.25	5	1,255	0.40%
2020/12/04	0	0.00	7	11.95	11.90	-7	1,252	-0.56%
2020/12/03	4	12.06	12	11.95	11.95	-8	1,284	-0.62%
2020/12/02	7	12.10	23	12.09	12.05	-16	1,278	-1.25%
2020/12/01	0	0.00	7	12.35	12.35	-7	1,264	-0.55%
2020/11/30	4	12.31	0	0.00	12.25	4	1,258	0.32%
2020/11/27	12	12.45	3	12.50	12.40	9	1,259	0.71%
2020/11/25	0	0.00	3	12.12	12.15	-3	1,244	-0.24%
2020/11/24	6	11.91	2	12.08	12.00	4	1,230	0.33%
2020/11/23	0	0.00	34	12.62	12.30	-34	1,205	-2.82%
2020/11/19	10	12.41	10	12.40	12.40	0	1,186	0.00%
2020/11/18	5	12.42	0	0.00	12.35	5	1,175	0.43%
2020/11/17	17	12.53	0	0.00	12.55	17	1,162	1.46%
2020/11/16	47	12.84	43	12.90	12.65	4	1,148	0.35%
2020/11/13	12	12.58	2	12.55	12.70	10	1,109	0.90%
2020/11/12	25	12.43	4	12.45	12.05	21	1,076	1.95%
2020/11/11	3	12.20	0	0.00	11.90	3	1,034	0.29%
2020/11/10	6	12.44	1	12.20	12.30	5	1,004	0.50%
2020/11/09	76	12.86	55	12.97	12.60	21	978	2.15%
2020/11/06	11	12.65	41	12.43	12.60	-30	925	-3.24%
2020/11/05	5	12.53	4	12.50	12.40	1	900	0.11%
2020/11/04	0	0.00	5	12.10	11.95	-5	875	-0.57%
2020/11/03	71	12.48	73	12.58	12.30	-2	846	-0.24%
2020/11/02	12	11.70	18	11.81	12.10	-6	731	-0.82%
2020/10/30	2	11.20	3	11.15	11.00	-1	675	-0.15%
2020/10/29	3	10.85	0	0.00	10.75	3	654	0.46%
2020/10/28	0	0.00	1	11.35	11.25	-1	639	-0.16%
2020/10/27	1	11.50	0	0.00	11.45	1	629	0.16%
2020/10/26	0	0.00	25	12.08	11.50	-25	615	-4.06%
2020/10/23	49	12.31	15	12.36	12.25	34	585	5.81%
2020/10/22	34	11.95	40	12.05	12.25	-6	558	-1.07%
2020/10/21	160	12.16	167	12.20	12.10	-7	521	-1.34%	大買/大賣/
2020/10/20	122	11.63	47	11.60	11.85	75	358	20.92%	大買/
2020/10/19	1	10.80	0	0.00	10.80	1	229	0.44%
2020/10/16	1	9.80	0	0.00	9.85	1	162	0.62%
2020/09/25	0	0.00	1	9.50	9.46	-1	175	-0.57%
2020/09/18	0	0.00	1	9.80	9.82	-1	168	-0.59%
2020/09/15	0	0.00	2	9.76	9.72	-2	165	-1.21%
2020/09/14	0	0.00	3	9.84	9.76	-3	164	-1.83%
2020/09/10	2	9.85	0	0.00	9.78	2	160	1.24%
2020/09/09	0	0.00	3	9.45	9.71	-3	154	-1.94%
2020/09/08	7	9.92	1	10.10	9.70	6	149	4.02%
2020/09/04	1	9.12	0	0.00	9.13	1	109	0.92%
2020/09/01	0	0.00	2	8.95	9.06	-2	99	-2.02%
2020/08/04	0	0.00	6	8.72	8.73	-6	107	-5.60%
2020/08/03	2	8.74	1	8.75	8.73	1	108	0.92%
2020/07/29	5	8.75	0	0.00	8.76	5	106	4.71%
2020/07/20	0	0.00	7	9.18	9.10	-7	113	-6.19%
2020/07/17	1	9.60	4	9.30	9.36	-3	111	-2.68%
2020/07/16	0	0.00	2	9.30	9.60	-2	106	-1.89%
2020/07/14	2	9.21	15	8.96	9.22	-13	97	-13.27%
2020/07/13	10	8.88	0	0.00	8.97	10	93	10.75%
2020/07/07	0	0.00	2	8.88	8.88	-2	94	-2.12%
2020/07/06	2	8.85	0	0.00	8.88	2	95	2.10%
2020/07/03	1	8.93	7	8.93	8.91	-6	96	-6.21%
2020/07/01	7	8.98	0	0.00	9.00	7	97	7.17%
2020/06/30	1	8.92	0	0.00	9.00	1	96	1.03%
2020/06/29	8	8.93	0	0.00	8.93	8	97	8.21%
2020/06/15	2	8.92	0	0.00	9.08	2	111	1.79%
2020/06/11	2	9.00	0	0.00	9.02	2	112	1.79%
2020/06/10	2	9.03	0	0.00	9.03	2	112	1.78%
2020/05/27	0	0.00	0.1	9.10	9.13	-0.1	116	-0.08%
2020/03/31	0	0.00	1	8.69	8.60	-1	100	-0.99%
2020/03/26	1	8.60	0	0.00	8.60	1	99	1.01%
2020/03/25	0	0.00	1	8.55	8.59	-1	98	-1.01%
2020/03/24	1	8.52	0	0.00	8.59	1	97	1.02%
2020/03/17	0	0.00	2	8.70	8.88	-2	90	-2.21%
2020/03/13	0	0.00	0	8.85	8.92	0	90	-0.04%
2019/11/08	0	0.00	0	10.80	10.70	0	108	-0.02%
2019/05/10	0	0.00	5	12.40	12.45	-5	220	-2.27%
2019/04/29	0	0.00	3	13.05	13.05	-3	204	-1.47%
2019/04/26	3	13.47	0	0.00	13.50	3	201	1.49%
2019/04/02	0	0.00	0.1	12.85	12.90	-0.1	162	-0.09%
2019/03/27	0	0.00	0	13.00	13.05	0	160	-0.02%
2019/03/22	0	0.00	1.7	12.71	12.85	-1.7	159	-1.06%
2019/03/13	0	12.65	0	0.00	12.70	0	155	0.00%
2019/03/05	0	0.00	2	12.05	12.10	-2	148	-1.35%
2019/02/26	0	0.00	1	12.10	12.00	-1	153	-0.65%
2019/02/20	0.2	11.90	0	0.00	11.90	0.2	149	0.10%
2019/02/11	0	0.00	1	12.20	12.20	-1	138	-0.72%
2019/01/30	2.7	12.10	0	0.00	12.10	2.7	138	1.91%
2018/11/29	1	12.60	0	0.00	12.35	1	161	0.62%
2018/11/09	0	0.00	1	11.50	11.60	-1	162	-0.62%
2018/10/15	1	11.15	0	0.00	11.40	1	206	0.48%
2018/07/06	0	0.00	6	14.02	14.05	-6	937	-0.64%
2018/07/05	1	14.10	0	0.00	14.10	1	939	0.11%
2018/06/28	1	14.35	0	0.00	14.30	1	971	0.10%
2018/06/15	1	14.45	0	0.00	14.45	1	1,023	0.10%
2018/06/14	1	14.50	0	0.00	14.65	1	1,024	0.10%
2018/06/13	2	14.73	0	0.00	14.70	2	1,048	0.19%
2018/06/07	0	0.00	2	15.33	15.20	-2	1,086	-0.18%
2018/05/16	1	14.55	0	0.00	14.50	1	1,166	0.09%
2018/05/10	1	15.30	0	0.00	15.30	1	1,175	0.09%
2018/05/08	2	15.65	2	15.55	15.55	0	1,178	0.00%
2018/05/03	3	15.80	0	0.00	15.70	3	1,182	0.25%
2018/05/02	1	15.95	0	0.00	15.95	1	1,181	0.08%
2018/04/30	2	15.90	0	0.00	15.90	2	1,193	0.17%
2018/04/24	0	0.00	1	16.40	16.35	-1	1,258	-0.08%
2018/04/23	1	16.95	0	0.00	16.65	1	1,229	0.08%
2018/04/13	2	16.10	2	16.20	16.20	0	1,172	0.00%
2018/03/28	3	15.02	0	0.00	15.00	3	1,985	0.15%
2018/03/23	0	0.00	2	14.95	14.80	-2	2,046	-0.10%
2018/03/20	2	15.95	0	0.00	15.75	2	2,095	0.10%
2018/03/19	0	0.00	4	16.00	15.90	-4	2,093	-0.19%
2018/03/15	0	0.00	5	15.45	15.45	-5	2,037	-0.25%
2018/03/09	0	0.00	2	15.15	15.20	-2	2,039	-0.10%
2018/03/07	1	15.50	0	0.00	15.20	1	2,028	0.05%
2018/03/06	1	15.90	0	0.00	15.90	1	2,016	0.05%
2018/03/05	1	15.75	0	0.00	15.80	1	1,999	0.05%
2018/03/02	1	15.75	0	0.00	15.75	1	1,997	0.05%
2018/02/05	2	14.90	0	0.00	15.05	2	2,004	0.10%
2018/01/25	0	0.00	2	16.35	16.10	-2	2,323	-0.09%
2018/01/24	4	16.28	2	16.25	16.25	2	2,321	0.09%
2018/01/10	2	16.45	2	16.00	16.00	0	2,090	0.00%
2018/01/09	3	16.55	3	16.40	16.40	0	2,076	0.00%
2018/01/08	0	0.00	1	16.50	16.40	-1	2,093	-0.05%
2018/01/05	0	0.00	1	17.55	17.50	-1	2,011	-0.05%
2018/01/04	2	17.00	0	0.00	17.30	2	1,959	0.10%
2018/01/03	5	17.60	5	17.37	17.35	0	1,946	0.00%