台通 (8011)-國泰-敦南券商分點個股進出

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

台通

(8011)

可現股當沖

股價
21.85
漲跌
▼0.15
漲幅
-0.68%
成交量
1,756張
產業
上市通信網路類股▲0.20%
188人加入追蹤

立即追蹤
本地時間:14:30

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

台通 (8011)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
2024/04/30	88.5	21.93	13.8	21.88	21.85	74.8	12,048	0.62%
2024/04/29	69.7	22.08	117.1	22.03	22.00	-47.4	12,078	-0.39%	大賣/
2024/04/26	121	22.08	78.6	22.09	21.95	42.4	12,097	0.35%	大買/
2024/04/25	133.4	21.67	126.3	21.65	21.65	7.1	12,090	0.06%	大買/大賣/
2024/04/24	320.6	21.73	321.9	21.79	21.80	-1.3	12,106	-0.01%	大買/大賣/
2024/04/23	59.1	23.92	41.5	24.01	24.00	17.7	11,908	0.15%
2024/04/22	67.2	24.33	75.9	24.53	23.85	-8.7	11,873	-0.07%
2024/04/19	151.4	25.00	97.5	24.63	24.65	53.8	11,838	0.45%	大買/
2024/04/18	93.3	26.18	93.5	26.04	26.15	-0.2	11,732	0.00%
2024/04/17	69.9	25.87	160.2	25.95	26.20	-90.3	11,689	-0.77%	大賣/
2024/04/16	160.6	25.30	186.5	25.15	25.20	-26	11,764	-0.22%	大買/大賣/
2024/04/15	172.6	26.00	135.8	26.21	26.00	36.8	11,791	0.31%	大買/大賣/
2024/04/12	512.4	26.28	357.6	26.32	26.15	154.8	11,923	1.30%	大買/大賣/鉅額交易
2024/04/11	586.2	25.73	564.1	25.76	25.75	22.1	11,938	0.18%	大買/大賣/
2024/04/10	96.8	24.49	73	24.47	24.50	23.8	11,637	0.20%
2024/04/09	297.8	24.85	188.7	24.84	24.75	109.1	11,670	0.94%	大買/大賣/鉅額交易
2024/04/08	113.3	24.40	133.7	24.50	24.40	-20.5	11,664	-0.18%	大買/大賣/
2024/04/03	15.3	23.20	20	23.20	23.30	-4.7	11,820	-0.04%
2024/04/02	33.4	23.56	95	23.30	23.40	-61.6	12,017	-0.51%
2024/04/01	25	24.01	39.3	24.02	23.75	-14.2	11,984	-0.12%
2024/03/29	107.4	24.03	103.3	24.07	23.75	4.1	11,996	0.03%	大買/大賣/
2024/03/28	155.8	23.86	104	23.80	23.65	51.7	12,109	0.43%	大買/大賣/
2024/03/27	238.9	23.24	214.7	23.50	23.55	24.3	12,098	0.20%	大買/大賣/
2024/03/26	188	24.01	482.9	24.53	23.40	-294.9	12,094	-2.44%	大買/大賣/鉅額交易
2024/03/25	105.6	25.21	67.2	25.29	25.20	38.5	12,088	0.32%	大買/
2024/03/22	172	25.06	195.2	25.12	24.90	-23.2	12,232	-0.19%	大買/大賣/
2024/03/21	210.7	25.75	143.3	25.82	25.60	67.4	12,191	0.55%	大買/大賣/
2024/03/20	210.2	25.52	222.8	25.48	25.40	-12.6	12,186	-0.10%	大買/大賣/
2024/03/19	1,061.3	26.36	855.3	26.45	25.95	206	12,325	1.67%	大買/大賣/鉅額交易
2024/03/18	640.9	25.51	978.9	25.41	25.35	-338	12,262	-2.76%	大買/大賣/鉅額交易
2024/03/15	107.6	28.00	84.9	28.00	28.00	22.7	12,625	0.18%	大買/
2024/03/14	449.4	31.63	328.9	31.52	31.10	120.5	12,670	0.95%	大買/大賣/鉅額交易
2024/03/13	2,319.2	33.47	1,877.4	33.00	32.95	441.8	12,421	3.56%	大買/大賣/鉅額交易
2024/03/12	462.2	32.46	570.8	33.03	33.55	-108.6	11,124	-0.98%	大買/大賣/鉅額交易
2024/03/11	223.3	29.80	364.3	30.36	30.50	-141	10,626	-1.33%	大買/大賣/鉅額交易
2024/03/08	599.2	27.88	457.7	27.89	27.75	141.5	10,468	1.35%	大買/大賣/鉅額交易
2024/03/07	386.5	27.80	457.7	27.85	27.00	-71.2	10,180	-0.70%	大買/大賣/
2024/03/06	1,718.3	29.58	1,202.2	29.46	29.20	516	9,852	5.24%	大買/大賣/鉅額交易
2024/03/05	669.2	28.28	680.7	28.71	29.25	-11.5	8,938	-0.13%	大買/大賣/
2024/03/04	116	25.47	264.4	26.22	26.60	-148.3	8,323	-1.78%	大買/大賣/鉅額交易
2024/03/01	69.6	23.78	159.6	23.97	24.20	-90	8,062	-1.12%	大賣/
2024/02/29	55.9	23.46	65	23.57	23.40	-9.2	7,924	-0.12%
2024/02/27	67.3	23.58	125.3	23.92	23.70	-58	7,886	-0.74%	大賣/
2024/02/26	167.6	23.78	29.7	23.78	23.50	137.9	7,890	1.75%	大買/鉅額交易
2024/02/23	139.4	24.39	156	24.21	23.90	-16.6	7,900	-0.21%	大買/大賣/
2024/02/22	234.2	24.18	57.9	23.91	23.80	176.3	7,902	2.23%	大買/鉅額交易
2024/02/21	24.3	24.00	89.5	24.01	24.00	-65.2	7,868	-0.83%
2024/02/20	276.5	24.01	93.4	23.94	23.95	183.2	7,801	2.35%	大買/鉅額交易
2024/02/19	181.6	24.22	252.7	24.51	24.65	-71.2	7,654	-0.93%	大買/大賣/
2024/02/16	187.6	23.62	206.3	23.73	23.70	-18.7	7,530	-0.25%	大買/大賣/
2024/02/15	105.7	24.14	105.8	24.11	23.80	-0.1	7,517	0.00%	大買/大賣/
2024/02/05	130.2	24.27	278.4	24.13	24.15	-148.3	7,435	-1.99%	大買/大賣/鉅額交易
2024/02/02	110.1	23.19	152.3	23.08	23.40	-42.2	7,312	-0.58%	大買/大賣/
2024/02/01	238.4	23.09	117.5	23.14	22.60	120.9	7,361	1.64%	大買/大賣/鉅額交易
2024/01/31	88.2	24.11	131.3	24.20	24.45	-43.1	7,109	-0.61%	大賣/
2024/01/30	116.1	23.77	138.2	23.85	23.65	-22.1	7,002	-0.32%	大買/大賣/
2024/01/29	81.6	23.35	82.9	23.07	23.65	-1.4	6,916	-0.02%
2024/01/26	8.4	22.63	111	22.61	22.55	-102.6	6,855	-1.50%	大賣/鉅額交易
2024/01/25	43.3	22.56	45.9	22.68	22.55	-2.6	6,862	-0.04%
2024/01/24	73	22.72	81	22.92	22.55	-8	6,830	-0.12%
2024/01/23	55.6	22.79	19.4	22.80	22.65	36.2	6,801	0.53%
2024/01/22	51.5	23.21	43.9	23.28	23.10	7.6	6,754	0.11%
2024/01/19	27.7	23.06	15.3	23.07	22.95	12.4	6,692	0.19%
2024/01/18	147.5	23.15	88	23.11	22.95	59.5	6,652	0.89%	大買/
2024/01/17	80.4	22.84	46.9	22.83	22.80	33.5	6,572	0.51%
2024/01/16	25	22.35	28.3	22.39	22.45	-3.3	6,513	-0.05%
2024/01/15	27.3	22.35	52.5	22.29	22.30	-25.1	6,476	-0.39%
2024/01/12	29.3	21.81	15	21.86	21.60	14.3	6,449	0.22%
2024/01/11	47	21.70	44.4	21.73	21.95	2.6	6,412	0.04%
2024/01/10	158	22.24	102.5	22.23	21.75	55.5	6,360	0.87%	大買/大賣/
2024/01/09	85.9	21.91	81.6	21.80	21.60	4.3	6,200	0.07%
2024/01/08	288.6	23.55	316.4	23.09	22.60	-27.8	6,059	-0.46%	大買/大賣/
2024/01/05	203.1	24.82	184.9	24.91	24.65	18.2	5,793	0.31%	大買/大賣/
2024/01/04	43.2	24.06	22.4	24.05	23.90	20.8	5,504	0.38%
2024/01/03	82	24.00	50	23.92	24.00	32.1	5,440	0.59%
2024/01/02	183.5	24.25	87.7	24.45	24.30	95.8	5,376	1.78%	大買/
2023/12/29	222.4	24.52	274.5	24.35	24.20	-52.1	5,264	-0.99%	大買/大賣/
2023/12/28	179.8	23.98	205.8	23.97	23.90	-26	4,999	-0.52%	大買/大賣/
2023/12/27	136.3	23.40	22	23.19	23.10	114.3	4,838	2.36%	大買/鉅額交易
2023/12/26	37.9	23.21	32.8	23.21	23.20	5.1	4,801	0.11%
2023/12/25	149.7	23.42	124.1	23.57	22.90	25.6	4,752	0.54%	大買/大賣/
2023/12/22	86.4	23.30	163.9	23.33	23.30	-77.6	4,576	-1.70%	大賣/
2023/12/21	62.7	23.37	126.7	23.26	23.25	-63.9	4,517	-1.42%	大賣/
2023/12/20	183.9	23.36	77.1	23.37	23.35	106.8	4,422	2.41%	大買/鉅額交易
2023/12/19	221.3	23.11	259.3	23.01	23.35	-38	4,249	-0.90%	大買/大賣/
2023/12/18	63.8	22.35	104.4	22.29	22.15	-40.6	4,033	-1.01%	大賣/
2023/12/15	82.8	22.59	181.7	22.58	22.40	-98.9	3,973	-2.49%	大賣/
2023/12/14	515.1	23.73	303.6	23.37	22.70	211.4	3,887	5.44%	大買/大賣/鉅額交易
2023/12/13	269.5	23.50	247.5	23.51	23.95	22.1	3,603	0.61%	大買/大賣/
2023/12/12	573.5	23.74	664.3	24.06	23.75	-90.9	3,226	-2.82%	大買/大賣/
2023/12/11	32	22.00	69.1	22.15	22.35	-37.1	2,403	-1.54%
2023/12/08	119.2	20.62	148.4	20.46	20.35	-29.2	2,314	-1.26%	大買/大賣/
2023/12/07	64.4	20.20	62.4	20.10	20.20	2	2,223	0.09%
2023/12/06	24	20.36	33.2	20.31	20.25	-9.1	2,175	-0.42%
2023/12/05	13.7	19.79	7.2	19.73	20.10	6.5	2,119	0.31%
2023/12/04	14.9	20.00	18.6	19.84	19.70	-3.7	2,090	-0.17%
2023/12/01	18.1	19.88	17.6	19.76	19.70	0.5	2,059	0.03%
2023/11/30	11	19.72	18.8	19.75	19.85	-7.8	2,039	-0.38%
2023/11/29	24.3	19.63	8.6	19.65	19.55	15.7	2,034	0.77%
2023/11/28	24.1	19.66	16.1	19.74	19.60	8.1	2,036	0.40%
2023/11/27	37.3	19.50	7.2	19.52	19.45	30.1	2,028	1.48%
2023/11/24	23.4	19.48	45.4	19.43	19.55	-22	2,019	-1.09%
2023/11/22	51.8	19.88	86.3	19.89	19.95	-34.5	1,929	-1.79%
2023/11/21	111.7	19.47	158.4	19.50	19.40	-46.7	1,855	-2.52%	大買/大賣/
2023/11/20	24	18.82	13.6	18.85	18.80	10.4	1,715	0.61%
2023/11/17	25	18.63	18.6	18.66	18.45	6.4	1,693	0.38%
2023/11/16	16.5	18.53	21.3	18.53	18.45	-4.9	1,678	-0.29%
2023/11/15	40	18.80	19.1	18.73	18.40	20.9	1,664	1.25%
2023/11/14	144.7	18.74	175.1	18.90	18.75	-30.4	1,621	-1.88%	大買/大賣/
2023/11/13	5.3	17.45	10.8	17.61	17.75	-5.6	1,502	-0.37%
2023/11/10	47.4	18.01	81	17.72	17.45	-33.6	1,478	-2.27%
2023/11/09	147.9	18.56	150.6	18.43	18.40	-2.7	1,421	-0.19%	大買/大賣/
2023/11/08	13.1	17.39	2.5	17.30	17.30	10.6	1,274	0.83%
2023/11/07	2.7	17.62	1	17.50	17.50	1.7	1,283	0.13%
2023/11/06	5.6	17.84	1.1	17.80	17.85	4.4	1,291	0.34%
2023/11/03	7.2	17.73	9.4	17.89	17.75	-2.2	1,291	-0.17%
2023/11/02	32.2	17.76	31.6	17.51	17.35	0.6	1,280	0.05%
2023/11/01	1.9	16.79	1.3	16.82	16.80	0.6	1,252	0.05%
2023/10/31	4.6	17.24	4.2	17.07	16.70	0.4	1,250	0.03%
2023/10/30	3.5	17.53	3.2	17.53	17.45	0.3	1,242	0.02%
2023/10/27	6.4	17.96	3.3	18.07	17.80	3.2	1,245	0.25%
2023/10/26	20.3	18.06	5.3	18.10	17.90	15	1,257	1.19%
2023/10/25	27.4	18.16	13.9	18.21	18.15	13.5	1,252	1.08%
2023/10/24	6.5	17.73	7.8	17.85	18.10	-1.3	1,245	-0.11%
2023/10/23	1.4	17.49	0.7	17.55	17.45	0.7	1,243	0.05%
2023/10/20	8.8	17.54	24.4	17.46	17.35	-15.7	1,255	-1.25%
2023/10/19	10.5	17.71	35.5	17.72	17.65	-24.9	1,257	-1.98%
2023/10/18	1.2	17.56	7.1	17.47	17.50	-5.8	1,261	-0.46%
2023/10/17	19.3	18.02	4.4	18.01	17.95	14.9	1,253	1.19%
2023/10/16	3.7	18.21	1.1	18.11	18.20	2.7	1,308	0.20%
2023/10/13	3.1	18.48	10	18.54	18.50	-6.9	1,373	-0.50%
2023/10/12	8.4	18.40	11	18.42	18.40	-2.6	1,465	-0.18%
2023/10/11	11.6	18.68	13.5	18.73	18.15	-1.9	1,487	-0.13%
2023/10/06	10.1	19.16	8.3	19.11	19.30	1.8	1,476	0.12%
2023/10/05	25.9	19.27	27.9	19.29	19.15	-2	1,472	-0.13%
2023/10/04	11.2	18.95	11.4	19.02	18.85	-0.3	1,425	-0.02%
2023/10/03	43.2	19.32	45	19.45	19.20	-1.8	1,421	-0.13%
2023/10/02	5.3	18.43	12.3	18.44	18.55	-6.9	1,391	-0.50%
2023/09/28	16.7	18.23	4	18.28	18.30	12.7	1,404	0.91%
2023/09/27	4.7	18.34	1	18.40	18.30	3.7	1,418	0.26%
2023/09/26	18.9	18.21	20.9	18.40	18.45	-2	1,420	-0.14%
2023/09/25	14.8	18.35	17.4	18.50	18.25	-2.6	1,422	-0.18%
2023/09/22	19.3	18.81	24.4	18.79	18.75	-5.1	1,412	-0.36%
2023/09/21	27.1	18.71	11	18.78	18.80	16.1	1,410	1.14%
2023/09/20	33.2	19.28	38.4	19.10	18.95	-5.2	1,411	-0.37%
2023/09/19	45.8	19.99	54.8	19.90	19.50	-8.9	1,393	-0.64%
2023/09/18	33.5	19.78	54.5	19.94	19.70	-21	1,341	-1.57%
2023/09/15	49.8	19.57	82.8	19.60	19.25	-33	1,291	-2.55%
2023/09/14	26.2	18.94	32.2	18.92	19.05	-6	1,226	-0.49%
2023/09/13	70.5	18.70	22.7	18.68	18.65	47.8	1,190	4.02%
2023/09/12	46.2	18.29	10	18.32	18.40	36.3	1,156	3.14%
2023/09/11	8	18.03	25.1	18.01	17.90	-17.1	1,149	-1.48%
2023/09/08	11.5	17.85	2.1	17.75	17.80	9.4	1,160	0.81%
2023/09/07	6.6	18.04	33.1	17.92	17.95	-26.6	1,178	-2.25%
2023/09/06	11.3	17.99	20.3	18.17	18.10	-9.1	1,243	-0.73%
2023/09/05	2.6	18.00	7.2	18.09	17.95	-4.7	1,259	-0.37%
2023/09/04	21.3	18.13	34.4	18.15	18.10	-13.1	1,311	-1.00%
2023/09/01	15.4	18.50	7.5	18.49	18.50	7.9	1,422	0.56%
2023/08/31	6.2	18.19	10.4	18.25	18.30	-4.2	1,443	-0.29%
2023/08/30	8.8	18.21	7.1	18.23	18.15	1.7	1,464	0.11%
2023/08/29	13.2	18.22	5.2	18.25	18.10	8	1,489	0.54%
2023/08/28	7.3	17.86	5.3	17.90	17.85	2	1,533	0.13%
2023/08/25	6.1	17.73	7.1	17.82	17.75	-1	1,603	-0.06%
2023/08/24	4.1	17.31	10	17.41	17.40	-6	1,806	-0.33%
2023/08/23	6.2	17.12	7.4	17.12	17.10	-1.2	1,836	-0.06%
2023/08/22	6.4	16.74	1	16.80	16.60	5.4	1,875	0.29%
2023/08/21	1.3	16.82	0.9	16.91	16.75	0.3	1,963	0.02%
2023/08/18	6.7	16.79	2.5	16.75	16.55	4.2	2,010	0.21%
2023/08/17	4.5	16.55	1.9	16.48	16.70	2.5	2,048	0.12%
2023/08/16	7.1	16.34	0.7	16.46	16.35	6.4	2,111	0.31%
2023/08/15	1.6	16.28	0.4	16.25	16.25	1.2	2,150	0.06%
2023/08/14	9.7	16.01	4.7	16.10	15.90	5	2,220	0.22%
2023/08/11	21	16.43	1.3	16.39	16.25	19.7	2,292	0.86%
2023/08/10	20.1	16.83	6.1	16.92	16.65	14	2,409	0.58%
2023/08/09	2.5	16.70	0.1	16.94	16.65	2.5	2,674	0.09%
2023/08/08	3.3	16.90	8	16.80	16.75	-4.7	2,803	-0.17%
2023/08/07	6.1	16.84	4.4	16.93	17.05	1.7	2,874	0.06%
2023/08/04	8.5	16.92	5.6	17.03	17.10	2.9	2,872	0.10%
2023/08/02	17.1	17.09	2.3	17.11	16.90	14.9	2,880	0.52%
2023/08/01	10.4	17.48	4.1	17.65	17.40	6.3	2,874	0.22%
2023/07/31	8.1	17.45	8.4	17.36	17.35	-0.3	2,867	-0.01%
2023/07/28	6.2	17.03	6	17.02	17.05	0.1	2,857	0.00%
2023/07/27	1.1	17.05	6.5	17.04	17.05	-5.4	2,865	-0.19%
2023/07/26	17.8	16.79	5.6	16.79	16.70	12.2	2,879	0.42%
2023/07/25	7.6	16.94	12.8	16.93	16.95	-5.1	2,923	-0.18%
2023/07/24	14.8	17.07	2.8	17.09	16.85	11.9	2,980	0.40%
2023/07/21	18.3	17.54	12.9	17.55	17.55	5.5	2,957	0.18%
2023/07/20	20.6	17.70	17	17.78	17.80	3.6	2,948	0.12%
2023/07/19	52.9	17.96	90.3	17.84	17.55	-37.4	2,935	-1.27%
2023/07/18	76.8	18.89	58	18.75	18.65	18.8	2,872	0.65%
2023/07/17	138.7	19.65	65.7	19.65	19.80	73	2,809	2.60%	大買/
2023/07/14	20.2	18.72	56.1	18.74	19.00	-36	2,717	-1.32%
2023/07/13	29.6	18.75	12.1	18.85	18.70	17.5	2,704	0.65%
2023/07/12	14.2	18.76	19.6	18.93	18.65	-5.4	2,694	-0.20%
2023/07/11	9.4	18.73	5.3	18.78	18.65	4.1	2,680	0.15%
2023/07/10	10.5	19.03	6.2	18.95	18.80	4.4	2,668	0.16%
2023/07/07	13.1	18.80	12	18.79	18.75	1.1	2,657	0.04%
2023/07/06	31.1	18.67	8.1	18.87	18.65	23	2,635	0.87%
2023/07/05	15.1	18.73	10.3	18.81	18.65	4.8	2,619	0.18%
2023/07/04	7.5	18.62	6.1	18.60	18.65	1.4	2,601	0.05%
2023/07/03	9.1	18.72	6.1	18.59	18.65	3	2,590	0.12%
2023/06/30	8	18.20	14.9	18.31	18.35	-6.9	2,569	-0.27%
2023/06/29	18.3	18.07	18.2	18.10	18.10	0.1	2,554	0.00%
2023/06/28	28.2	17.94	11.2	17.92	18.00	17	2,540	0.67%
2023/06/27	13.3	17.53	15.4	17.39	17.40	-2.1	2,519	-0.08%
2023/06/26	8.9	17.76	6.8	17.81	17.65	2.1	2,508	0.08%
2023/06/21	20.2	17.91	2.3	17.99	17.90	17.9	2,501	0.72%
2023/06/20	29.5	17.92	9.2	18.07	18.05	20.3	2,490	0.81%
2023/06/19	42.4	17.75	2.7	17.73	17.80	39.7	2,477	1.60%
2023/06/16	13.3	17.79	6.4	17.70	17.70	6.9	2,467	0.28%
2023/06/15	19.2	17.60	5	17.69	17.85	14.2	2,457	0.58%
2023/06/14	13.7	17.44	55.1	17.45	17.50	-41.4	2,439	-1.70%
2023/06/13	9.8	17.67	12.5	17.64	17.55	-2.8	2,420	-0.11%
2023/06/12	38.8	17.80	61	17.84	17.70	-22.2	2,399	-0.93%
2023/06/09	31.8	18.99	29.2	18.94	19.25	2.6	2,329	0.11%
2023/06/08	69.8	19.08	29.5	19.21	18.75	40.3	2,299	1.75%
2023/06/07	76.1	20.18	67.7	20.14	19.80	8.3	2,243	0.37%
2023/06/06	44.4	19.20	40.4	19.26	19.60	4	2,118	0.19%
2023/06/05	17.2	19.45	41.5	19.48	19.55	-24.3	2,077	-1.17%
2023/06/02	48.8	19.60	74.6	19.64	19.55	-25.8	2,049	-1.26%
2023/06/01	115.2	19.73	74.1	19.65	19.50	41.1	2,016	2.04%	大買/
2023/05/31	148.5	19.90	123.5	19.93	19.90	25.1	1,945	1.29%	大買/大賣/
2023/05/30	347.8	19.80	301.9	19.87	19.95	45.9	1,860	2.47%	大買/大賣/
2023/05/29	21.9	18.59	30.7	18.57	18.65	-8.7	1,631	-0.54%
2023/05/26	77.9	18.29	81.6	18.16	18.05	-3.7	1,587	-0.23%
2023/05/25	69.4	18.56	56.8	18.63	18.65	12.6	1,532	0.82%
2023/05/24	39.6	18.00	49.9	18.07	18.20	-10.4	1,440	-0.72%
2023/05/23	29.5	17.97	30.5	18.02	18.00	-1	1,384	-0.07%
2023/05/22	51.2	18.12	52	18.13	18.25	-0.7	1,345	-0.06%
2023/05/19	26.2	17.80	39.2	17.80	17.70	-13	1,279	-1.01%
2023/05/18	63.6	17.91	67.6	17.79	17.70	-4	1,238	-0.33%
2023/05/17	83.6	17.73	51.4	17.64	17.85	32.2	1,161	2.77%
2023/05/16	150.6	17.67	164.2	17.71	17.85	-13.6	1,078	-1.26%	大買/大賣/
2023/05/15	307.2	17.59	248.5	17.63	17.40	58.6	943	6.22%	大買/大賣/
2023/05/12	36	16.13	82.8	16.20	16.55	-46.8	664	-7.04%
2023/05/11	56	15.67	39.4	15.76	15.05	16.6	529	3.13%
2023/05/10	21.8	15.05	12.9	15.13	15.10	9	453	1.98%
2023/05/09	39.2	15.11	14.6	15.18	15.00	24.5	449	5.45%
2023/05/08	8.8	15.36	3	15.43	15.30	5.8	437	1.32%
2023/05/05	7	15.33	3	15.41	15.30	4.1	430	0.95%
2023/05/04	11.8	15.37	33.6	15.38	15.30	-21.8	426	-5.12%
2023/05/03	36.8	15.66	9.4	15.59	15.45	27.4	417	6.56%
2023/05/02	45.6	15.56	17.2	15.60	15.40	28.4	402	7.07%
2023/04/28	124.3	15.83	39.7	15.84	15.50	84.6	382	22.15%	大買/
2023/04/27	44.6	16.01	30.3	15.90	16.10	14.3	324	4.41%
2023/04/26	7.8	14.79	5.6	14.88	14.80	2.1	253	0.85%
2023/04/25	15.2	14.92	8.4	15.05	14.90	6.8	252	2.68%
2023/04/24	10.7	15.08	5.6	15.20	15.05	5.1	250	2.02%
2023/04/21	12.4	15.04	7.2	15.06	14.95	5.2	251	2.06%
2023/04/20	14.3	15.30	8.1	15.38	15.05	6.2	248	2.51%
2023/04/19	10.2	15.61	3.7	15.74	15.60	6.4	239	2.68%
2023/04/18	14.6	15.67	7.5	15.72	15.50	7.1	230	3.08%
2023/04/17	2.8	15.44	6.5	15.40	15.45	-3.7	208	-1.79%
2023/04/14	4.4	15.13	1.4	15.27	15.05	2.9	199	1.47%
2023/04/13	6.6	15.11	9	15.08	15.05	-2.4	197	-1.22%
2023/04/12	7.5	15.14	5.6	15.16	15.10	2	196	1.00%
2023/04/11	2	15.17	3.4	15.22	15.20	-1.3	191	-0.68%
2023/04/10	2.4	14.85	2.9	14.97	14.95	-0.5	183	-0.29%
2023/04/07	7.2	14.88	3.6	14.96	14.80	3.6	180	1.99%
2023/04/06	4.3	14.86	4	14.90	14.85	0.3	178	0.15%
2023/03/31	7.4	14.71	11.9	14.71	14.75	-4.6	175	-2.59%
2023/03/30	3.9	14.66	2	14.73	14.60	1.9	174	1.08%
2023/03/29	6.1	14.57	2.3	14.66	14.55	3.8	174	2.17%
2023/03/28	12.1	14.67	7.5	14.77	14.45	4.7	178	2.62%
2023/03/27	4.4	14.82	3.4	14.89	14.85	0.9	178	0.53%
2023/03/24	5.1	14.75	22.2	14.80	14.75	-17.2	179	-9.57%
2023/03/23	2.8	14.77	3.2	14.78	14.70	-0.4	177	-0.21%
2023/03/22	5.3	14.63	5.1	14.71	14.65	0.2	174	0.14%
2023/03/21	2.5	14.48	12.2	14.42	14.65	-9.6	170	-5.64%
2023/03/20	5.9	14.31	3.5	14.42	14.30	2.4	174	1.40%
2023/03/17	5.2	14.32	3.1	14.40	14.30	2.1	176	1.21%
2023/03/16	12	14.32	7.2	14.38	14.15	4.8	177	2.70%
2023/03/15	11.6	14.56	7.6	14.64	14.50	4.1	181	2.23%
2023/03/14	2.8	14.57	2.8	14.76	14.55	0	185	0.00%
2023/03/13	14.3	14.47	11.8	14.61	14.50	2.6	193	1.32%
2023/03/10	35.2	14.66	16.4	14.77	14.60	18.8	235	8.00%
2023/03/09	20.8	14.95	10.6	15.02	14.80	10.1	239	4.23%
2023/03/08	17.3	14.96	11.1	15.04	14.95	6.1	247	2.47%
2023/03/07	8.7	14.98	13.2	15.01	15.00	-4.6	274	-1.66%
2023/03/06	19.8	14.88	4.7	14.99	14.85	15.1	268	5.62%
2023/03/03	8.6	14.74	3.9	14.84	14.75	4.6	266	1.74%
2023/03/02	11.7	14.69	11.2	14.76	14.65	0.5	265	0.18%
2023/03/01	12.4	14.67	19.6	14.72	14.65	-7.1	265	-2.68%
2023/02/24	16.8	14.59	5.7	14.71	14.50	11.1	264	4.20%
2023/02/23	18.5	14.68	7.2	14.78	14.60	11.4	263	4.31%
2023/02/22	11	14.66	4.8	14.78	14.65	6.2	264	2.36%
2023/02/21	11.5	14.71	6.6	14.79	14.65	4.9	271	1.80%
2023/02/20	10.4	14.74	9.3	14.81	14.70	1.1	271	0.41%
2023/02/17	9.3	14.53	6.8	14.64	14.55	2.5	269	0.93%
2023/02/16	2	14.47	5.6	14.53	14.50	-3.6	269	-1.33%
2023/02/15	6.5	14.39	5	14.46	14.35	1.4	272	0.53%
2023/02/14	12	14.38	6.9	14.43	14.30	5.1	272	1.87%
2023/02/13	9.2	14.26	10.1	14.34	14.25	-1	276	-0.35%
2023/02/10	29.2	14.33	33.7	14.44	14.25	-4.5	278	-1.61%
2023/02/09	6.7	14.55	6.2	14.60	14.50	0.5	279	0.19%
2023/02/08	14.2	14.55	10.2	14.63	14.45	4	280	1.42%
2023/02/07	15.2	14.53	13.3	14.61	14.55	2	280	0.70%
2023/02/06	9.9	14.55	5.1	14.64	14.55	4.8	283	1.68%
2023/02/03	8.4	14.54	4.7	14.63	14.50	3.6	284	1.28%
2023/02/02	8.7	14.53	9.7	14.63	14.55	-1	284	-0.35%
2023/02/01	8	14.39	5.6	14.50	14.35	2.4	283	0.86%
2023/01/31	10.2	14.27	6.6	14.39	14.25	3.6	283	1.25%
2023/01/30	11.5	14.14	9.1	14.25	14.10	2.4	284	0.84%
2023/01/17	9.8	14.09	12.5	14.11	14.00	-2.7	285	-0.93%
2023/01/16	6.1	14.03	4.2	14.13	14.00	2	286	0.68%
2023/01/13	8.1	14.08	6.4	14.13	14.00	1.7	286	0.58%
2023/01/12	4.6	14.19	5.7	14.19	14.05	-1.1	286	-0.39%
2023/01/11	13.7	14.26	11.7	14.35	14.15	2	288	0.69%
2023/01/10	0.5	14.46	2.7	14.45	14.40	-2.2	288	-0.76%
2023/01/09	7.2	14.40	3.6	14.46	14.35	3.6	290	1.25%
2023/01/06	5	14.24	3.8	14.35	14.25	1.2	292	0.43%
2023/01/05	14.5	14.31	7.7	14.35	14.20	6.8	298	2.26%
2023/01/04	4.4	14.40	9.7	14.39	14.20	-5.2	300	-1.75%
2023/01/03	6.8	14.12	6	14.23	14.15	0.8	304	0.27%
2022/12/30	7	14.29	2.6	14.36	14.10	4.4	311	1.42%
2022/12/29	8.2	14.13	7.4	14.25	14.10	0.8	312	0.26%
2022/12/28	2.6	14.27	1	14.35	14.20	1.6	314	0.49%
2022/12/27	7.4	14.45	3.4	14.57	14.25	4.1	318	1.27%
2022/12/26	4	14.37	3.1	14.49	14.35	0.9	319	0.28%
2022/12/23	4.1	14.34	5.4	14.39	14.30	-1.2	322	-0.39%
2022/12/22	1.5	14.35	1.5	14.46	14.25	0	325	-0.01%
2022/12/21	9.4	14.25	2.4	14.37	14.20	7	333	2.11%
2022/12/20	12.9	14.41	8	14.51	14.15	4.9	335	1.45%
2022/12/19	17.7	14.61	9	14.74	14.50	8.7	340	2.56%
2022/12/16	12.5	14.72	5.3	14.78	14.65	7.2	341	2.10%
2022/12/15	3.2	14.91	6.4	14.94	14.85	-3.2	342	-0.94%
2022/12/14	14.1	14.92	5	14.94	14.90	9.1	343	2.65%
2022/12/13	2.9	14.77	2	14.84	14.70	0.9	343	0.25%
2022/12/12	14.6	14.75	9.9	14.76	14.70	4.6	347	1.33%
2022/12/09	13.2	15.01	5.9	15.12	14.90	7.3	346	2.11%
2022/12/08	6.5	15.08	1.8	15.19	15.15	4.7	347	1.37%
2022/12/07	14.4	15.22	11.2	15.32	15.15	3.2	348	0.92%
2022/12/06	6.8	15.28	4.7	15.41	15.15	2.1	349	0.60%
2022/12/05	7.7	15.42	5.6	15.49	15.40	2	373	0.55%
2022/12/02	9.8	15.63	20.2	15.64	15.55	-10.4	366	-2.83%
2022/12/01	2.3	14.96	6.1	15.02	15.00	-3.8	326	-1.16%
2022/11/30	14.3	14.94	7.4	15.02	14.95	6.9	328	2.10%
2022/11/29	20.5	14.98	27.6	14.87	14.95	-7.1	328	-2.15%
2022/11/28	3.8	13.98	5.2	14.11	14.10	-1.5	313	-0.46%
2022/11/25	6	14.19	5.6	14.19	14.05	0.4	315	0.12%
2022/11/24	6.9	14.10	4.6	14.18	14.15	2.3	318	0.72%
2022/11/23	6	14.11	5	14.19	14.05	0.9	325	0.29%
2022/11/22	5.4	14.09	3.1	14.15	14.10	2.3	336	0.69%
2022/11/21	8.8	14.26	7.1	14.31	14.15	1.8	341	0.51%
2022/11/18	10.8	14.47	3.6	14.51	14.30	7.2	350	2.05%
2022/11/17	10.1	14.51	10	14.70	14.55	0.1	352	0.02%
2022/11/16	4.7	14.24	5.7	14.34	14.25	-1	349	-0.29%
2022/11/15	5.6	14.26	4.4	14.35	14.30	1.3	354	0.35%
2022/11/14	5.9	14.28	10.1	14.34	14.30	-4.2	361	-1.16%
2022/11/11	11.7	14.31	6.1	14.41	14.20	5.6	372	1.50%
2022/11/10	3.7	14.35	4.3	14.43	14.35	-0.6	384	-0.14%
2022/11/09	0.1	14.50	2.8	14.50	14.40	-2.7	410	-0.66%
2022/11/08	5.6	14.34	6.4	14.40	14.30	-0.8	420	-0.20%
2022/11/07	3.5	14.29	1	14.45	14.25	2.4	438	0.55%
2022/11/04	4.3	13.99	4	14.11	14.15	0.3	476	0.07%
2022/11/03	4.9	14.07	2.8	14.23	14.10	2.1	627	0.34%
2022/11/02	14.1	14.32	3.3	14.40	14.20	10.8	732	1.48%
2022/11/01	0	0.00	1.1	14.06	14.05	-1.1	840	-0.13%
2022/10/31	0.3	13.90	1.1	13.98	13.75	-0.8	864	-0.09%
2022/10/28	5.6	13.80	4.7	13.90	13.65	1	867	0.11%
2022/10/27	1.2	13.90	1.4	13.96	14.00	-0.2	865	-0.02%
2022/10/26	3.7	13.77	5.4	13.89	13.75	-1.7	867	-0.19%
2022/10/25	6.3	13.91	3.6	14.12	13.85	2.7	869	0.31%
2022/10/24	1.6	14.07	1.5	14.18	13.95	0.1	868	0.01%
2022/10/21	2.1	13.85	1.4	14.08	13.85	0.7	870	0.08%
2022/10/20	7.9	13.90	3.1	13.99	13.95	4.8	874	0.55%
2022/10/19	1.6	14.23	3.6	14.41	14.15	-2	875	-0.23%
2022/10/18	2.6	14.21	1.5	14.29	14.20	1.2	875	0.13%
2022/10/17	4.2	14.01	5.4	14.17	14.25	-1.2	880	-0.14%
2022/10/14	1.1	14.21	0.8	14.46	14.35	0.2	881	0.03%
2022/10/13	5.7	14.09	3.9	14.21	13.85	1.8	885	0.21%
2022/10/12	2.9	14.29	4.4	14.42	14.35	-1.5	882	-0.17%
2022/10/11	11.7	14.47	3.2	14.56	14.20	8.5	883	0.96%
2022/10/07	5.5	15.01	5.4	15.03	15.10	0.1	882	0.02%
2022/10/06	4.3	14.63	3.7	14.71	14.65	0.6	879	0.07%
2022/10/05	3.6	14.60	3.2	14.74	14.45	0.4	881	0.04%
2022/10/04	6.2	14.57	4.5	14.64	14.55	1.7	885	0.20%
2022/10/03	4	14.23	6	14.36	14.40	-2	884	-0.22%
2022/09/30	1	14.25	2.5	14.14	14.25	-1.5	899	-0.16%
2022/09/29	2.3	14.11	7.2	14.07	14.15	-4.9	907	-0.54%
2022/09/28	18.7	13.86	11	13.94	13.50	7.7	912	0.84%
2022/09/27	6.9	14.16	6.6	14.22	14.35	0.4	909	0.04%
2022/09/26	18.9	14.36	19.5	14.46	14.20	-0.6	912	-0.06%
2022/09/23	18.3	15.00	10.1	15.09	14.80	8.2	919	0.89%
2022/09/22	8.1	15.02	7.6	15.15	15.15	0.5	923	0.06%
2022/09/21	14.6	15.25	10.1	15.32	15.15	4.5	926	0.49%
2022/09/20	7	15.41	5	15.51	15.40	2	929	0.21%
2022/09/19	22.6	15.58	12.3	15.61	15.40	10.3	936	1.10%
2022/09/16	14.4	15.93	9	16.01	15.80	5.4	935	0.58%
2022/09/15	10.8	16.05	7.6	16.17	16.00	3.2	936	0.34%
2022/09/14	10.4	16.06	5.9	16.18	16.10	4.5	935	0.48%
2022/09/13	11.3	16.11	8.3	16.11	16.15	3	937	0.32%
2022/09/12	25.6	16.12	20.6	16.10	16.20	5	938	0.53%
2022/09/08	7.2	15.18	5.5	15.27	15.20	1.8	919	0.19%
2022/09/07	16.6	15.11	16.9	15.20	15.05	-0.2	924	-0.03%
2022/09/06	17.1	15.58	7.3	15.73	15.30	9.8	925	1.06%
2022/09/05	10.3	16.02	6.1	16.11	15.90	4.2	934	0.45%
2022/09/02	1.2	16.38	1.6	16.33	16.25	-0.5	932	-0.05%
2022/09/01	5.6	16.07	3.3	16.19	16.05	2.3	926	0.25%
2022/08/31	3.4	16.28	0.7	16.43	16.25	2.7	933	0.29%
2022/08/30	4	16.29	3.8	16.38	16.25	0.2	990	0.02%
2022/08/29	8.6	15.99	6.6	16.04	15.95	2	1,132	0.18%
2022/08/26	3.6	16.24	1.8	16.34	16.20	1.7	1,123	0.15%
2022/08/25	0.5	16.39	8.5	16.39	16.40	-8	1,117	-0.71%
2022/08/24	4.2	16.17	0.9	16.27	16.10	3.4	1,113	0.30%
2022/08/23	0.1	16.19	2.6	16.21	16.20	-2.5	1,116	-0.22%
2022/08/22	0	16.42	0.2	16.40	16.20	-0.2	1,115	-0.02%
2022/08/19	5.2	16.49	9.1	16.34	16.40	-3.9	1,110	-0.35%
2022/08/18	2.3	16.30	16	16.13	16.30	-13.7	1,103	-1.24%
2022/08/17	15.2	16.11	3.8	16.18	16.05	11.4	1,095	1.04%
2022/08/16	9	16.30	14.4	16.33	16.25	-5.3	1,100	-0.49%
2022/08/15	16	16.17	9.9	16.20	16.20	6.1	1,077	0.56%
2022/08/12	7.2	16.17	14.1	16.20	16.10	-6.9	1,066	-0.65%
2022/08/11	24.6	16.61	32.2	16.49	16.40	-7.7	1,047	-0.73%
2022/08/10	71.1	16.89	81.3	16.88	16.85	-10.3	1,009	-1.02%
2022/08/09	199.2	16.36	169.5	16.33	16.30	29.7	862	3.44%	大買/大賣/
2022/08/08	50.9	15.82	52.1	15.98	16.10	-1.2	760	-0.16%
2022/08/05	7.1	14.87	7.6	14.86	14.90	-0.4	654	-0.07%
2022/08/04	9.1	14.05	6.6	14.17	14.15	2.5	636	0.40%
2022/08/03	13.1	14.38	7.9	14.50	14.30	5.2	636	0.81%
2022/08/02	11.5	14.55	7.8	14.66	14.50	3.7	636	0.58%
2022/08/01	4.3	14.82	4.2	14.90	14.85	0.1	640	0.02%
2022/07/29	4.8	14.52	3.3	14.63	14.60	1.5	637	0.24%
2022/07/28	21.5	14.49	6.8	14.58	14.40	14.6	639	2.29%
2022/07/27	2.1	14.58	5.4	14.65	14.65	-3.3	640	-0.52%
2022/07/26	11.6	14.41	10.8	14.58	14.30	0.8	644	0.13%
2022/07/25	3.5	14.46	3.5	14.60	14.60	0	642	-0.01%
2022/07/22	6.2	14.48	4	14.58	14.40	2.2	642	0.35%
2022/07/21	6.2	14.28	7.7	14.42	14.50	-1.6	645	-0.24%
2022/07/20	10.2	14.46	9.6	14.55	14.25	0.6	646	0.10%
2022/07/19	6.5	14.48	3.2	14.55	14.50	3.2	647	0.50%
2022/07/18	7.3	14.36	6	14.53	14.40	1.3	648	0.20%
2022/07/15	4.6	14.23	3.4	14.34	14.30	1.2	646	0.18%
2022/07/14	4.5	14.14	4.1	14.25	14.25	0.4	648	0.06%
2022/07/13	4.8	14.00	3.1	14.15	13.95	1.7	646	0.26%
2022/07/12	11.9	13.63	9.5	13.75	13.50	2.4	644	0.37%
2022/07/11	11.5	14.14	6	14.19	14.05	5.4	645	0.84%
2022/07/08	12.8	14.32	10.9	14.39	14.25	1.9	645	0.29%
2022/07/07	3.5	13.88	7.8	13.80	14.05	-4.2	631	-0.67%
2022/07/06	15	13.72	11.4	13.86	13.50	3.6	624	0.58%
2022/07/05	1.9	13.89	6.1	13.98	14.00	-4.2	626	-0.68%
2022/07/04	21.1	13.64	12.2	13.75	13.50	9	623	1.44%
2022/07/01	32	14.29	15.6	14.39	13.75	16.4	625	2.63%
2022/06/30	18.1	14.78	10.8	14.85	14.70	7.4	615	1.19%
2022/06/29	6.2	15.06	7.2	15.17	15.05	-0.9	616	-0.15%
2022/06/28	17.3	15.13	9.8	15.28	15.10	7.4	616	1.20%
2022/06/27	9.8	15.30	6.1	15.46	15.30	3.6	621	0.58%
2022/06/24	1.9	15.11	3.2	15.20	15.00	-1.2	621	-0.20%
2022/06/23	9.3	14.86	9.5	14.96	14.80	-0.2	634	-0.03%
2022/06/22	13.9	15.13	7.6	15.22	14.95	6.3	705	0.90%
2022/06/21	1.8	15.24	8.8	15.29	15.40	-7	709	-0.98%
2022/06/20	24.7	15.05	17.5	15.05	14.70	7.2	712	1.01%
2022/06/17	17.6	15.28	11.1	15.35	15.40	6.4	710	0.91%
2022/06/16	14.3	15.68	8.9	15.77	15.45	5.4	706	0.76%
2022/06/15	3.7	15.69	5.7	15.87	15.60	-2	705	-0.28%
2022/06/14	15.8	15.70	11	15.80	15.65	4.7	707	0.67%
2022/06/13	20.4	15.84	11.6	15.96	15.60	8.7	698	1.25%
2022/06/10	13.4	16.29	8.2	16.38	16.15	5.2	696	0.75%
2022/06/09	5.9	16.37	3.8	16.44	16.45	2.1	689	0.30%
2022/06/08	26.4	16.78	15	16.75	16.45	11.3	685	1.65%
2022/06/07	48.7	16.64	53.8	16.71	16.70	-5.1	635	-0.80%
2022/06/06	3.5	16.19	2.9	16.34	16.25	0.7	495	0.14%
2022/06/02	4.7	16.27	2.1	16.27	16.15	2.6	505	0.51%
2022/06/01	4.8	16.39	2	16.63	16.25	2.8	561	0.50%
2022/05/31	1.2	16.38	4.5	16.42	16.30	-3.3	561	-0.58%
2022/05/30	2.2	16.20	3.8	16.26	16.15	-1.6	559	-0.29%
2022/05/27	2.1	15.91	0.9	16.03	15.90	1.2	562	0.21%
2022/05/26	2.5	16.04	2.7	15.99	15.80	-0.2	573	-0.03%
2022/05/25	2	16.08	1	16.30	16.00	1	577	0.18%
2022/05/24	7.8	16.21	7	16.26	16.10	0.8	590	0.14%
2022/05/23	1	16.09	0.7	16.13	15.95	0.3	571	0.05%
2022/05/20	2.5	15.77	2	15.85	15.75	0.4	578	0.07%
2022/05/19	5.2	15.67	5.5	15.75	15.75	-0.3	580	-0.05%
2022/05/18	6	15.91	3.9	16.01	15.85	2.1	583	0.36%
2022/05/17	2.5	15.78	1.2	15.97	15.80	1.3	588	0.22%
2022/05/16	0.5	15.55	2.2	15.51	15.45	-1.7	591	-0.29%
2022/05/13	5.2	15.14	6.3	15.24	15.20	-1.1	592	-0.19%
2022/05/12	9	14.97	13.1	15.02	14.90	-4.1	597	-0.68%
2022/05/11	8.4	15.30	3.4	15.39	15.20	5	594	0.84%
2022/05/10	7.6	15.22	7.4	15.38	15.45	0.2	602	0.03%
2022/05/09	13.4	15.45	5.9	15.60	15.25	7.6	609	1.24%
2022/05/06	7	15.92	3.4	16.00	15.90	3.6	640	0.56%
2022/05/05	2.7	16.12	3.3	16.22	16.10	-0.6	688	-0.09%
2022/05/04	4.9	16.07	8	16.16	15.90	-3	692	-0.44%
2022/05/03	0.7	16.09	0	15.95	15.90	0.6	697	0.09%
2022/04/29	3.6	15.84	1.2	15.93	15.80	2.3	699	0.34%
2022/04/28	2.8	15.73	1.4	15.80	15.70	1.5	709	0.21%
2022/04/27	12.6	15.47	2	15.52	15.60	10.6	710	1.49%
2022/04/26	4.3	15.96	1.4	16.15	16.00	2.9	705	0.41%
2022/04/25	13.4	16.00	1.6	16.00	15.90	11.8	710	1.66%
2022/04/22	6.1	16.50	1.8	16.42	16.45	4.3	712	0.61%
2022/04/21	1.5	16.67	0.5	16.85	16.60	1	731	0.14%
2022/04/20	0.1	17.49	3.6	16.64	16.70	-3.6	740	-0.48%
2022/04/19	6.9	16.50	1.1	16.61	16.40	5.8	751	0.77%
2022/04/18	3.6	16.34	3.8	16.37	16.30	-0.2	796	-0.03%
2022/04/15	19.8	16.35	6.2	16.40	16.40	13.6	809	1.68%
2022/04/14	1.8	16.61	1.9	16.70	16.50	-0.1	840	-0.01%
2022/04/13	0.2	16.82	0.3	16.80	16.60	-0.1	886	-0.02%
2022/04/12	3.4	16.40	7	16.44	16.50	-3.6	1,251	-0.29%
2022/04/11	4.3	16.55	2.1	16.51	16.40	2.2	1,258	0.17%
2022/04/08	0.1	17.03	1	16.85	16.85	-0.9	1,263	-0.07%
2022/04/07	6.4	17.03	7.4	16.94	16.65	-1	1,273	-0.08%
2022/04/06	1.5	16.99	3.6	17.09	17.00	-2	1,280	-0.16%
2022/04/01	2.3	17.22	10	17.27	17.20	-7.7	1,304	-0.59%
2022/03/31	1.6	17.48	1	17.40	17.40	0.6	1,383	0.05%
2022/03/30	2.5	17.74	3	17.85	17.60	-0.5	1,385	-0.04%
2022/03/29	0.2	17.69	8	17.65	17.60	-7.9	1,390	-0.57%
2022/03/28	4.1	17.80	8	17.76	17.75	-3.9	1,395	-0.28%
2022/03/25	29.1	18.52	20.1	18.38	18.40	9	1,390	0.65%
2022/03/23	0.5	17.64	17	17.61	17.65	-16.5	1,344	-1.23%
2022/03/22	22	17.30	0.2	17.50	17.50	21.9	1,372	1.59%
2022/03/21	0.4	17.38	3	17.50	17.30	-2.6	1,385	-0.19%
2022/03/18	0.1	17.48	7	17.39	17.30	-6.9	1,412	-0.49%
2022/03/17	0.1	17.20	3	17.30	17.25	-2.9	1,483	-0.20%
2022/03/16	0.3	16.78	4.2	16.76	17.00	-3.9	1,491	-0.26%
2022/03/15	2.6	16.74	0	0.00	16.65	2.6	1,539	0.17%
2022/03/14	0.1	17.01	6	17.03	17.15	-5.9	1,547	-0.38%
2022/03/11	9.3	17.10	0	17.20	17.05	9.3	1,563	0.59%
2022/03/10	2.8	17.15	4.2	17.14	17.10	-1.5	1,575	-0.09%
2022/03/09	3.4	16.71	2.1	16.76	16.80	1.3	1,609	0.08%
2022/03/08	2.8	16.81	2.3	16.91	16.50	0.5	1,633	0.03%
2022/03/07	9	16.84	11	17.20	16.70	-2	1,656	-0.12%
2022/03/04	16.4	18.06	3	18.02	17.95	13.4	1,662	0.80%
2022/03/03	0.1	18.30	4	18.21	18.25	-3.9	1,697	-0.23%
2022/03/02	0.2	18.55	2	18.33	18.35	-1.8	1,751	-0.10%
2022/03/01	1	18.25	1.3	18.35	18.30	-0.3	1,790	-0.02%
2022/02/25	0.1	17.88	0	0.00	17.85	0.1	1,860	0.00%
2022/02/24	13.4	18.15	30.1	17.97	17.80	-16.7	2,203	-0.76%
2022/02/23	2.1	18.50	1.1	18.55	18.60	1	2,303	0.05%
2022/02/22	8.1	18.37	2	18.15	18.30	6.1	2,368	0.26%
2022/02/21	3.3	18.82	5	18.85	18.90	-1.7	2,473	-0.07%
2022/02/18	4	18.79	4.1	18.84	18.85	-0.1	2,818	0.00%
2022/02/17	3.2	18.95	0.2	18.99	18.65	3	3,050	0.10%
2022/02/16	1	18.75	0	0.00	18.70	1	3,086	0.03%
2022/02/15	2.1	18.35	3	18.50	18.40	-0.9	3,095	-0.03%
2022/02/14	1.2	18.40	11	18.40	18.40	-9.8	3,150	-0.31%
2022/02/11	0.5	18.99	4	18.93	18.90	-3.5	3,156	-0.11%
2022/02/10	5	18.93	3	19.02	19.15	2	3,168	0.06%
2022/02/09	3	19.12	11.3	19.06	19.15	-8.3	3,171	-0.26%
2022/02/08	20.1	19.01	5	19.04	19.10	15.1	3,187	0.47%
2022/02/07	6.1	18.99	11.7	19.02	18.95	-5.6	3,263	-0.17%
2022/01/26	2.9	17.69	2	17.68	17.55	0.9	3,223	0.03%
2022/01/25	1.2	17.72	22.3	17.67	17.65	-21.1	3,245	-0.65%
2022/01/24	1.2	17.62	25.3	17.71	18.05	-24.1	3,268	-0.74%
2022/01/21	1.2	18.41	18	18.42	18.30	-16.8	3,273	-0.51%
2022/01/20	0.1	18.88	2	18.85	18.90	-1.9	3,287	-0.06%
2022/01/19	3.1	18.93	10	18.95	18.85	-7	3,369	-0.21%
2022/01/18	5.2	18.90	0	0.00	18.80	5.2	3,395	0.15%
2022/01/17	1.1	19.06	7.1	18.91	19.05	-6	3,458	-0.17%
2022/01/14	11.6	18.67	11	18.65	18.70	0.6	3,474	0.02%
2022/01/13	1.1	19.16	3	19.18	19.15	-1.9	3,459	-0.05%
2022/01/12	2	19.42	6.1	19.31	19.30	-4.1	3,455	-0.12%
2022/01/11	39	19.76	21.4	19.67	19.40	17.6	3,449	0.51%
2022/01/10	4.2	19.24	5	19.11	19.10	-0.8	3,406	-0.02%
2022/01/07	13.2	19.71	19	19.48	19.35	-5.8	3,399	-0.17%
2022/01/06	35.1	20.01	32	20.01	20.05	3.1	3,368	0.09%
2022/01/05	165.2	20.70	196.3	20.86	20.55	-31.1	3,336	-0.93%	大買/大賣/
2022/01/04	1.2	19.64	39	19.58	19.55	-37.8	2,974	-1.27%
2022/01/03	11.6	19.67	9	19.83	19.60	2.6	2,973	0.09%
2021/12/30	7.1	19.87	4	19.88	19.85	3.1	2,979	0.10%
2021/12/29	10	20.01	15	19.91	20.05	-5	2,998	-0.17%
2021/12/28	36.1	20.10	25	19.92	19.95	11.1	3,005	0.37%
2021/12/27	19.4	20.12	63.5	20.13	20.30	-44.2	3,010	-1.47%
2021/12/24	5.1	19.46	2	19.43	19.40	3.1	2,993	0.10%
2021/12/23	1	19.30	2	19.33	19.40	-1	3,115	-0.03%
2021/12/22	11.3	19.12	9.1	19.22	19.15	2.2	3,505	0.06%
2021/12/21	6.1	19.32	3	19.28	19.25	3.1	3,747	0.08%
2021/12/20	11.1	19.48	4	19.43	19.35	7.1	3,769	0.19%
2021/12/17	12	19.80	10	19.82	19.70	2	3,756	0.05%
2021/12/16	27.2	19.92	19.1	20.17	20.20	8.1	3,742	0.22%
2021/12/15	16	19.88	19	19.98	19.95	-3	3,711	-0.08%
2021/12/14	13.2	19.87	24	19.69	19.60	-10.8	3,700	-0.29%
2021/12/13	25.1	20.31	53.8	20.42	20.30	-28.8	3,672	-0.78%
2021/12/10	5.4	19.40	19	19.53	19.55	-13.7	3,596	-0.38%
2021/12/09	38.5	19.74	11.1	19.80	19.50	27.4	3,581	0.76%
2021/12/08	14	19.35	12.4	19.39	19.40	1.6	3,528	0.04%
2021/12/07	5.6	19.39	5.1	19.28	19.25	0.5	3,516	0.01%
2021/12/06	15	19.32	13.1	19.35	19.35	1.9	3,500	0.06%
2021/12/03	59	19.57	11.3	19.59	19.35	47.7	3,487	1.37%
2021/12/02	9.4	19.09	7	19.18	19.00	2.4	3,444	0.07%
2021/12/01	12	19.57	13.1	19.19	19.80	-1	3,415	-0.03%
2021/11/30	49	19.74	37.1	19.85	19.60	11.9	3,383	0.35%
2021/11/29	20.2	19.16	31.3	19.21	19.15	-11.2	3,325	-0.34%
2021/11/26	22	19.49	11.8	19.45	19.55	10.1	3,297	0.31%
2021/11/25	29.4	20.54	40	20.57	20.30	-10.6	3,245	-0.33%
2021/11/24	58.4	20.46	41.6	20.46	20.90	16.8	3,202	0.53%
2021/11/23	314.2	21.78	304.2	21.61	20.00	9.9	3,118	0.32%	大買/大賣/
2021/11/22	17	20.63	47	20.79	20.90	-30	2,772	-1.08%
2021/11/19	100.2	19.46	52.1	19.17	19.00	48.1	2,662	1.81%
2021/11/18	133.1	20.30	184.8	19.74	19.65	-51.7	2,605	-1.98%	大買/大賣/
2021/11/17	465.3	21.38	203.7	21.16	21.10	261.6	2,495	10.48%	大買/大賣/鉅額交易
2021/11/16	86.1	19.96	62.7	19.93	20.35	23.4	2,149	1.09%
2021/11/15	23.1	18.69	69.3	18.64	18.50	-46.1	1,920	-2.40%
2021/11/12	14.1	18.15	3.1	18.23	17.95	11	1,888	0.58%
2021/11/11	13	18.76	28.8	18.63	18.40	-15.8	1,879	-0.84%
2021/11/10	1.2	18.09	1.2	18.15	18.25	0	1,834	0.00%
2021/11/09	5.7	17.90	10.3	17.98	17.85	-4.6	1,833	-0.25%
2021/11/08	6.3	18.03	0	18.15	18.05	6.2	1,821	0.34%
2021/11/05	28	18.09	8	18.11	18.10	20	1,820	1.10%
2021/11/04	57	18.53	32.8	18.64	18.40	24.2	1,807	1.34%
2021/11/03	2.4	17.71	1	17.80	17.80	1.4	1,713	0.08%
2021/11/02	16.3	17.95	19	17.55	17.55	-2.7	1,882	-0.15%
2021/11/01	4.1	17.99	13.3	18.11	18.10	-9.2	1,863	-0.49%
2021/10/29	2	17.68	3.1	17.78	17.55	-1.1	1,837	-0.06%
2021/10/28	18.2	17.86	16	17.74	17.60	2.2	1,828	0.12%
2021/10/27	69.1	18.18	85	18.12	18.05	-15.9	1,815	-0.88%
2021/10/26	3	17.33	22	17.32	17.30	-19	1,740	-1.09%
2021/10/25	44	17.56	28.7	17.61	17.70	15.3	1,718	0.89%
2021/10/22	13	16.66	15.9	16.57	16.65	-2.9	1,662	-0.18%
2021/10/21	2	16.43	3.3	16.25	16.35	-1.3	1,660	-0.08%
2021/10/20	0.2	16.57	1.2	16.37	16.20	-1	1,728	-0.06%
2021/10/19	13	16.37	16.1	16.31	16.25	-3	1,760	-0.17%
2021/10/18	3.2	16.34	14.3	16.17	16.20	-11.2	1,765	-0.63%
2021/10/15	13.1	16.31	11.1	16.29	16.30	2	1,780	0.11%
2021/10/14	1.4	16.08	1.1	16.02	15.90	0.3	1,854	0.02%
2021/10/13	14.5	15.96	44.5	16.09	15.90	-30	1,853	-1.62%
2021/10/12	8	16.31	4.7	16.27	16.30	3.4	1,845	0.18%
2021/10/08	6.2	16.47	9.9	16.44	16.45	-3.7	1,847	-0.20%
2021/10/07	9.2	16.54	9	16.57	16.45	0.2	1,862	0.01%
2021/10/06	7.4	16.38	11	16.35	16.10	-3.6	1,889	-0.19%
2021/10/05	5.2	16.52	26	16.49	16.85	-20.8	1,873	-1.11%
2021/10/04	29.2	16.94	11	16.93	16.80	18.2	1,858	0.98%
2021/10/01	38.7	17.40	53	17.30	16.85	-14.3	1,834	-0.78%
2021/09/30	89.2	18.89	113	18.74	18.40	-23.8	1,779	-1.34%	大賣/
2021/09/29	530.2	18.81	403.6	18.76	19.40	126.6	1,655	7.65%	大買/大賣/鉅額交易
2021/09/28	246.1	18.51	226.1	18.68	18.90	20	1,268	1.58%	大買/大賣/
2021/09/27	6.2	17.07	12.7	17.02	17.20	-6.5	1,019	-0.64%
2021/09/24	2.2	16.39	1.4	16.52	16.40	0.8	999	0.08%
2021/09/23	12.1	16.45	6.8	16.42	16.35	5.3	1,003	0.53%
2021/09/22	2.6	16.08	2.6	16.27	16.35	0	1,007	0.00%
2021/09/17	5.1	16.16	5.8	16.25	16.25	-0.6	1,009	-0.06%
2021/09/16	8.3	15.92	4.8	16.01	15.85	3.5	1,010	0.35%
2021/09/15	3.2	16.04	2.5	16.13	16.05	0.7	1,016	0.07%
2021/09/14	2.1	16.08	1.3	16.22	16.10	0.8	1,025	0.08%
2021/09/13	1.3	16.02	1.1	16.17	16.10	0.1	1,029	0.01%
2021/09/10	1	16.01	1.1	16.15	16.00	-0.1	1,040	-0.01%
2021/09/09	0.2	15.85	0.8	15.82	15.95	-0.5	1,052	-0.05%
2021/09/08	6.7	15.79	4.4	15.90	15.60	2.3	1,057	0.22%
2021/09/07	1.3	16.07	2.1	16.15	16.05	-0.8	1,061	-0.07%
2021/09/06	0	0.00	1.9	16.29	16.10	-1.9	1,067	-0.18%
2021/09/03	2.4	16.19	0.2	16.26	16.20	2.2	1,076	0.21%
2021/09/02	5.2	16.21	1	16.43	16.10	4.2	1,134	0.37%
2021/09/01	4.2	16.46	1.1	16.69	16.40	3	1,139	0.27%
2021/08/31	0	0.00	1	16.50	16.50	-1	1,133	-0.09%
2021/08/30	1.4	16.28	1	16.25	16.30	0.4	1,137	0.03%
2021/08/27	0	0.00	1	16.37	16.20	-1	1,148	-0.09%
2021/08/26	1.1	16.03	0	0.00	16.00	1.1	1,156	0.10%
2021/08/25	1.4	16.31	6	16.21	16.30	-4.6	1,181	-0.39%
2021/08/24	1.2	15.95	6.2	15.97	15.90	-5	1,228	-0.41%
2021/08/23	1.4	15.59	2.8	15.69	15.75	-1.4	1,291	-0.11%
2021/08/20	3.3	15.21	1	15.34	15.15	2.3	1,295	0.17%
2021/08/19	3.2	15.49	1	15.63	15.35	2.2	1,295	0.17%
2021/08/18	5.3	15.43	4	15.16	15.70	1.3	1,294	0.10%
2021/08/17	9.2	15.58	2.7	15.75	15.30	6.5	1,299	0.50%
2021/08/16	0.5	15.93	3	15.65	15.70	-2.5	1,302	-0.19%
2021/08/13	2.5	16.46	3.1	16.58	16.30	-0.6	1,297	-0.04%
2021/08/12	0	0.00	4	16.88	16.85	-4	1,294	-0.31%
2021/08/11	1.2	16.89	2	16.80	16.85	-0.9	1,311	-0.06%
2021/08/10	8.2	16.96	3	16.97	16.95	5.2	1,322	0.39%
2021/08/09	5.3	17.36	3.9	17.37	17.20	1.4	1,348	0.10%
2021/08/06	21	17.68	12	17.12	17.70	9	1,353	0.66%
2021/08/05	0	0.00	0.1	17.50	17.15	-0.1	1,208	-0.01%
2021/08/04	0	0.00	4	17.18	17.25	-4	1,262	-0.32%
2021/08/03	0	0.00	3	17.23	17.25	-3	1,305	-0.23%
2021/08/02	0	17.40	13	17.18	17.30	-13	1,313	-0.99%
2021/07/30	2	17.38	4	17.63	17.25	-2	1,324	-0.15%
2021/07/29	0	0.00	3	17.68	17.60	-3	1,331	-0.23%
2021/07/28	3.1	17.38	3.3	17.33	17.40	-0.2	1,349	-0.01%
2021/07/27	8	17.83	10	17.55	17.80	-2	1,396	-0.14%
2021/07/26	35.1	18.12	9	17.69	18.00	26.1	1,431	1.83%
2021/07/23	3	17.72	1.9	17.76	17.35	1.1	1,383	0.08%
2021/07/22	0	0.00	2.1	17.13	17.05	-2.1	1,397	-0.15%
2021/07/21	5.1	17.13	1	16.60	16.70	4.1	1,429	0.29%
2021/07/20	3.2	17.44	1	17.05	17.10	2.2	1,436	0.15%
2021/07/19	2.1	17.35	0	0.00	17.45	2.1	1,370	0.15%
2021/07/16	0	0.00	2	17.50	17.45	-2	1,418	-0.14%
2021/07/15	11	17.44	5	17.42	17.30	6	1,438	0.42%
2021/07/14	11.4	17.41	6	17.64	17.20	5.4	1,471	0.37%
2021/07/13	10	18.10	3	17.95	17.90	7	1,497	0.47%
2021/07/12	5.1	17.03	3	17.25	17.05	2.1	1,516	0.14%
2021/07/09	1.1	17.33	2	17.30	17.30	-0.9	1,534	-0.06%
2021/07/07	2	17.65	3	17.73	17.55	-1	1,607	-0.06%
2021/07/06	0.2	18.00	7	17.81	17.80	-6.8	1,744	-0.39%
2021/07/05	0.2	17.95	1	17.80	18.00	-0.8	1,780	-0.04%
2021/07/02	0	0.00	3	17.67	17.60	-3	1,822	-0.16%
2021/07/01	2	17.65	10	17.96	17.50	-8	1,842	-0.43%
2021/06/30	0.1	17.66	0	0.00	17.70	0.1	1,848	0.01%
2021/06/28	1	17.85	0.1	17.90	18.15	1	1,894	0.05%
2021/06/24	0	18.15	6	18.23	18.10	-6	1,914	-0.31%
2021/06/23	0	0.00	1	17.90	17.95	-1	1,910	-0.05%
2021/06/22	2	17.38	6	17.41	17.30	-4	1,916	-0.21%
2021/06/21	3	17.52	5	17.39	17.25	-2	1,921	-0.10%
2021/06/18	9.1	18.15	0	0.00	17.90	9.1	1,936	0.47%
2021/06/17	0	0.00	5	17.82	18.10	-5	1,959	-0.26%
2021/06/16	1	17.85	0	0.00	17.75	1	1,973	0.05%
2021/06/15	0	0.00	4	17.83	18.00	-4	1,997	-0.20%
2021/06/11	6.3	17.85	0	0.00	18.00	6.3	2,053	0.31%
2021/06/10	40	18.54	44.1	18.55	18.05	-4.1	2,056	-0.20%
2021/06/09	0.1	17.70	1	18.10	17.70	-0.9	2,011	-0.05%
2021/06/08	1	17.70	2.1	17.75	17.70	-1.1	2,012	-0.05%
2021/06/07	1	17.60	2	17.70	17.55	-1	2,020	-0.05%
2021/06/04	8.1	17.98	0.4	18.00	18.00	7.7	2,027	0.38%
2021/06/03	3	18.10	6	18.18	18.20	-3	2,038	-0.15%
2021/06/02	10	18.42	26	18.12	18.05	-16	2,054	-0.78%
2021/06/01	16.5	18.31	9.2	18.52	18.60	7.3	2,034	0.36%
2021/05/31	7	18.66	11.2	18.65	18.75	-4.2	1,992	-0.21%
2021/05/28	0	0.00	2	17.15	17.05	-2	1,941	-0.11%
2021/05/27	2.1	16.50	0.1	16.70	16.80	2	1,948	0.10%
2021/05/26	7	16.62	0	0.00	16.60	7	1,982	0.35%
2021/05/25	3	16.65	1.1	16.66	16.65	1.9	2,009	0.10%
2021/05/24	0.5	16.18	1.1	16.32	16.15	-0.6	2,025	-0.03%
2021/05/21	1.3	15.96	2.1	15.96	15.95	-0.8	2,040	-0.04%
2021/05/20	7.3	15.53	2	15.63	15.50	5.3	2,066	0.26%
2021/05/19	3.8	16.09	4	15.44	16.10	-0.2	2,082	-0.01%
2021/05/18	4.6	15.05	1	14.75	15.20	3.6	2,119	0.17%
2021/05/17	14.3	14.04	14	14.04	13.85	0.3	2,128	0.01%
2021/05/14	8.8	15.65	4.8	16.00	15.35	4	2,105	0.19%
2021/05/13	5.5	15.47	5.6	15.06	15.60	-0.1	2,136	0.00%
2021/05/12	39.8	15.62	8.5	16.25	15.30	31.3	2,127	1.47%
2021/05/11	17	17.40	17.1	17.25	16.90	-0.1	2,091	-0.01%
2021/05/10	7.4	18.71	2	18.87	18.55	5.4	2,068	0.26%
2021/05/07	1	18.70	10.2	18.58	19.00	-9.2	2,082	-0.44%
2021/05/06	6.1	18.25	6	18.20	18.10	0.1	2,078	0.01%
2021/05/05	10.5	18.52	4	18.39	18.30	6.5	2,109	0.31%
2021/05/04	7.4	18.80	15	18.90	18.50	-7.6	2,118	-0.36%
2021/05/03	11.1	20.66	7	20.29	20.10	4.1	2,099	0.20%
2021/04/29	4.1	21.92	12.1	22.01	21.80	-8	2,072	-0.39%
2021/04/28	7	22.06	9	22.26	22.15	-2	2,133	-0.09%
2021/04/27	6.1	21.63	29	21.61	21.80	-22.9	2,287	-1.00%
2021/04/26	3	21.12	38.1	21.10	21.15	-35.1	2,452	-1.43%
2021/04/23	7	20.99	8.1	21.04	21.05	-1.1	2,492	-0.04%
2021/04/22	29.2	21.32	24.7	21.56	21.00	4.5	2,559	0.18%
2021/04/21	10	22.37	1	22.20	22.15	9	2,712	0.33%
2021/04/20	11.1	22.32	27	22.22	22.55	-15.9	2,756	-0.58%
2021/04/19	17	22.36	7.7	22.34	22.30	9.3	2,888	0.32%
2021/04/16	45.1	22.42	34	22.37	22.40	11.1	2,933	0.38%
2021/04/15	1.2	21.68	3	21.73	21.70	-1.8	2,975	-0.06%
2021/04/14	5.1	21.56	2	21.13	21.35	3.1	3,042	0.10%
2021/04/13	51.1	22.03	7.1	22.30	21.70	44	3,216	1.37%
2021/04/12	28	22.14	41	22.05	22.50	-13	3,698	-0.35%
2021/04/09	38.1	20.98	5	21.11	21.00	33.1	3,943	0.84%
2021/04/08	9	21.44	96.2	21.46	21.45	-87.2	4,080	-2.14%
2021/04/07	0	21.04	38	20.88	20.85	-38	4,044	-0.94%
2021/04/06	1.1	20.71	20	20.76	20.70	-18.9	4,058	-0.47%
2021/04/01	1	20.80	22	20.75	20.70	-21	4,091	-0.51%
2021/03/31	6	20.63	49	20.66	20.70	-43	4,129	-1.04%
2021/03/30	0.2	20.70	6.1	20.70	20.65	-5.9	4,139	-0.14%
2021/03/29	2.1	20.75	12.1	20.73	20.75	-10	4,177	-0.24%
2021/03/26	1.1	20.83	1	20.85	20.75	0.1	4,279	0.00%
2021/03/25	23	20.85	10	20.80	20.80	13	4,364	0.30%
2021/03/24	5.1	20.97	5	21.01	21.00	0.1	4,607	0.00%
2021/03/23	1	21.50	4	21.48	21.00	-3	4,956	-0.06%
2021/03/22	0	21.63	6.1	21.50	21.50	-6.1	5,019	-0.12%
2021/03/19	4.1	21.06	7	21.03	21.00	-2.9	5,041	-0.06%
2021/03/18	7	21.47	4	21.41	21.35	3	5,209	0.06%
2021/03/17	8.2	21.63	39	21.43	21.50	-30.8	5,257	-0.59%
2021/03/16	3	20.75	61	20.78	20.75	-58	5,356	-1.08%
2021/03/15	5	20.76	6	20.85	20.80	-1	5,524	-0.02%
2021/03/12	13	21.00	10	21.02	20.95	3	5,598	0.05%
2021/03/11	0	22.00	17	20.97	20.95	-17	5,712	-0.30%
2021/03/10	14	20.82	23	20.93	20.65	-9	5,896	-0.15%
2021/03/09	10	20.61	46	20.68	20.50	-36	5,936	-0.61%
2021/03/08	16	21.58	8.1	21.38	21.00	7.9	6,085	0.13%
2021/03/05	0	22.25	0	22.45	21.75	0	6,305	0.00%
2021/03/04	1	22.20	1	22.30	21.95	0	6,432	0.00%
2021/03/03	2	21.92	14.1	22.20	22.15	-12	6,453	-0.19%
2021/03/02	9	22.12	13.3	22.25	21.70	-4.3	6,534	-0.07%
2021/02/26	5	21.96	7.5	22.25	22.20	-2.5	6,631	-0.04%
2021/02/25	4	22.26	2.2	22.69	22.15	1.9	6,623	0.03%
2021/02/24	27.1	22.52	7	22.61	22.40	20.1	6,681	0.30%
2021/02/23	8	22.63	6.1	22.54	22.70	1.9	6,696	0.03%
2021/02/22	6.1	22.58	15	22.67	22.60	-8.9	6,703	-0.13%
2021/02/19	6.6	21.92	6.5	22.06	22.15	0.1	6,744	0.00%
2021/02/18	8	22.16	3	22.03	22.20	5	6,891	0.07%
2021/02/17	3	21.23	3	21.20	21.20	0	7,045	0.00%
2021/02/05	7	20.96	18	20.87	20.80	-11	7,153	-0.15%
2021/02/04	16.1	20.99	10	21.13	20.80	6.1	7,188	0.08%
2021/02/03	4.1	21.06	6.2	21.05	21.10	-2.1	7,145	-0.03%
2021/02/02	3	20.45	4.2	20.55	20.80	-1.2	7,125	-0.02%
2021/02/01	2.1	19.75	23	19.80	19.80	-21	7,107	-0.30%
2021/01/29	5	20.48	7.1	20.98	20.30	-2.1	7,088	-0.03%
2021/01/28	0	0.00	3	20.80	20.75	-3	7,064	-0.04%
2021/01/27	2	20.93	17.6	20.99	21.15	-15.6	7,049	-0.22%
2021/01/26	20	20.80	1.2	21.13	20.50	18.8	7,004	0.27%
2021/01/25	6	20.65	6.1	20.99	21.05	-0.1	6,974	0.00%
2021/01/22	5.3	20.50	31.8	20.51	20.60	-26.6	6,934	-0.38%
2021/01/21	89.1	20.88	7.2	20.87	20.45	82	6,910	1.19%
2021/01/20	86.4	21.10	78.9	21.26	20.40	7.6	6,827	0.11%
2021/01/19	88.2	23.13	78.4	22.90	22.55	9.7	6,622	0.15%
2021/01/18	49	25.23	44	25.41	25.05	5	6,415	0.08%
2021/01/15	72.4	25.98	25.5	25.87	25.80	46.9	6,354	0.74%
2021/01/14	41.1	26.63	45.4	26.62	26.60	-4.3	6,273	-0.07%
2021/01/13	24.2	25.79	22.1	25.66	25.45	2.1	6,071	0.03%
2021/01/12	28.2	26.39	28.2	26.11	26.20	0	6,002	0.00%
2021/01/11	20.4	25.43	27.4	25.45	26.20	-7.1	5,829	-0.12%
2021/01/08	33.2	25.82	28	25.70	25.50	5.1	5,736	0.09%
2021/01/07	51.2	26.87	16	26.87	26.60	35.2	5,635	0.62%
2021/01/06	110	27.29	79.7	27.25	26.75	30.3	5,537	0.55%	大買/
2021/01/05	298.7	28.09	215.1	28.30	28.20	83.7	5,328	1.57%	大買/大賣/
2021/01/04	77.8	25.60	99.7	25.78	27.00	-22	4,799	-0.46%
2020/12/31	84	23.87	71.1	23.72	24.55	12.9	4,407	0.29%
2020/12/30	42.4	23.15	4	23.19	23.15	38.4	4,229	0.91%
2020/12/29	31	23.09	14	23.08	23.10	17	4,210	0.40%
2020/12/28	32.1	23.41	7	23.36	23.15	25.1	4,176	0.60%
2020/12/25	13.5	23.01	28	23.14	23.20	-14.5	4,128	-0.35%
2020/12/24	30	23.06	17.3	23.10	23.00	12.8	4,072	0.31%
2020/12/23	32.1	23.15	37.2	23.33	23.15	-5.1	4,028	-0.13%
2020/12/22	77.1	23.96	16.9	23.82	22.80	60.2	3,982	1.51%
2020/12/21	109	24.04	31	24.07	23.95	78	3,881	2.01%	大買/
2020/12/18	56.5	24.03	76.2	24.21	24.25	-19.7	3,795	-0.52%
2020/12/17	186.7	23.74	135.1	23.79	23.80	51.6	3,543	1.46%	大買/大賣/
2020/12/16	7.9	22.40	17.5	22.47	22.35	-9.6	3,186	-0.30%
2020/12/15	32.1	22.28	61	22.10	21.90	-28.9	3,101	-0.93%
2020/12/14	42.8	22.80	74.3	22.76	22.65	-31.4	3,047	-1.03%
2020/12/11	22.3	21.71	15.1	22.08	22.00	7.2	2,863	0.25%
2020/12/10	46.1	22.14	29.2	22.36	21.95	16.9	2,791	0.61%
2020/12/09	54.6	21.71	46.3	21.82	22.45	8.3	2,641	0.32%
2020/12/08	41.2	21.47	24.2	21.51	21.55	17	2,466	0.69%
2020/12/07	62.1	20.83	39.2	20.92	21.40	22.9	2,386	0.96%
2020/12/04	27.5	20.68	48.6	20.81	20.75	-21.1	2,269	-0.93%
2020/12/03	34.6	19.78	24.2	19.79	19.60	10.4	2,102	0.50%
2020/12/02	71.1	20.36	12.2	20.14	19.90	58.9	2,081	2.83%
2020/12/01	32.6	19.68	52.1	19.87	20.50	-19.5	1,915	-1.02%
2020/11/30	21.7	19.35	18.8	19.10	19.35	2.9	1,680	0.18%
2020/11/27	16.1	18.69	3	18.70	18.75	13.1	1,559	0.84%
2020/11/26	20.9	18.67	29.1	18.41	18.80	-8.2	1,532	-0.53%
2020/11/25	23.5	18.46	12.1	18.31	18.40	11.4	1,433	0.80%
2020/11/24	9.2	18.01	2	17.90	18.00	7.2	1,323	0.55%
2020/11/23	10	18.55	14.4	18.60	18.35	-4.4	1,303	-0.34%
2020/11/20	1.5	18.21	4.6	18.15	17.95	-3.1	1,215	-0.26%
2020/11/19	7.2	17.96	16	18.05	18.00	-8.8	1,178	-0.75%
2020/11/18	13.1	17.88	6.5	18.08	17.95	6.6	1,158	0.57%
2020/11/17	29	18.68	43	18.62	18.30	-14	1,088	-1.28%
2020/11/16	5.1	17.94	35.8	18.24	19.00	-30.7	931	-3.30%
2020/11/13	14.2	17.39	34.1	17.19	17.30	-20	726	-2.75%
2020/11/12	34.1	16.66	27.3	16.54	16.70	6.8	591	1.15%
2020/11/11	3	15.98	0	0.00	16.00	3	556	0.55%
2020/11/10	6.3	15.65	0	0.00	15.60	6.3	549	1.14%
2020/11/09	3.2	15.42	1	15.45	15.50	2.2	549	0.41%
2020/11/06	4.2	15.51	2	15.65	15.40	2.2	552	0.40%
2020/11/05	9.5	15.59	0.5	15.65	15.50	8.9	606	1.47%
2020/11/04	10.4	15.66	0.7	15.75	15.65	9.7	611	1.59%
2020/11/03	2.4	15.65	0.6	15.75	15.60	1.8	614	0.29%
2020/11/02	2.6	15.40	1	15.55	15.40	1.6	626	0.25%
2020/10/30	10	15.45	2	15.89	15.35	7.9	634	1.25%
2020/10/29	2.3	15.57	1.1	15.93	15.60	1.2	637	0.19%
2020/10/28	1.2	16.02	1	16.00	15.90	0.2	635	0.04%
2020/10/27	1.1	16.30	1	16.40	16.25	0.1	635	0.02%
2020/10/23	1.1	16.46	6	16.47	16.50	-4.9	640	-0.77%
2020/10/22	1.3	16.38	1	16.45	16.35	0.3	654	0.05%
2020/10/21	1.4	16.58	7	16.66	16.55	-5.6	667	-0.84%
2020/10/20	2.2	16.54	1	16.65	16.60	1.2	677	0.18%
2020/10/19	0.1	16.45	1	16.45	16.50	-0.9	682	-0.13%
2020/10/16	7.2	16.42	1	16.55	16.25	6.2	710	0.87%
2020/10/15	0.3	16.55	1	16.50	16.55	-0.7	721	-0.10%
2020/10/14	1.3	16.27	2.1	16.36	16.25	-0.8	735	-0.11%
2020/10/13	5	16.00	2	16.15	16.00	3	749	0.41%
2020/10/12	9.2	16.26	3	16.25	16.10	6.2	764	0.81%
2020/10/08	6	16.55	2	16.72	16.60	4	792	0.50%
2020/10/07	3.1	16.60	5	16.60	16.55	-1.9	811	-0.24%
2020/10/06	10.1	16.50	0	0.00	16.50	10.1	846	1.20%
2020/10/05	11.2	16.30	1	16.55	16.25	10.2	875	1.16%
2020/09/30	0.2	16.40	0	0.00	16.35	0.2	906	0.03%
2020/09/29	1.6	16.07	1.9	16.10	16.05	-0.2	940	-0.02%
2020/09/28	3.1	16.09	1	16.30	16.15	2.1	1,015	0.20%
2020/09/25	3.8	16.10	1	16.15	15.90	2.9	1,184	0.24%
2020/09/24	7.2	16.63	4	16.75	16.45	3.2	1,233	0.26%
2020/09/23	1.4	17.11	1	17.25	17.05	0.4	1,265	0.03%
2020/09/22	1.3	17.28	1	17.50	17.20	0.3	1,383	0.03%
2020/09/21	2.7	17.82	1	17.95	17.70	1.7	1,540	0.11%
2020/09/18	1.2	17.91	1	17.70	17.90	0.2	1,558	0.01%
2020/09/17	0.4	17.80	0	0.00	17.60	0.4	1,572	0.02%
2020/09/16	0.3	17.70	0	0.00	17.40	0.3	1,610	0.02%
2020/09/15	0.2	17.95	2	18.00	17.65	-1.8	1,716	-0.10%
2020/09/14	0.3	17.90	1	17.85	17.80	-0.7	1,755	-0.04%
2020/09/11	1.3	17.38	1	17.30	17.40	0.3	1,757	0.02%
2020/09/10	0.2	17.95	3	18.05	17.65	-2.8	1,785	-0.16%
2020/09/09	0	18.25	0	0.00	17.95	0	1,791	0.00%
2020/09/08	3	17.80	1	17.50	18.10	2	1,792	0.11%
2020/09/07	5.1	18.20	6	18.48	17.80	-0.9	1,780	-0.05%
2020/09/03	1.1	17.72	5	17.70	17.70	-3.9	1,800	-0.22%
2020/09/02	0	17.90	0	0.00	17.70	0	1,900	0.00%
2020/08/31	0	0.00	1	17.35	17.30	-1	1,944	-0.05%
2020/08/28	1	17.55	0	0.00	17.35	1	2,032	0.05%
2020/08/26	1	17.50	1	17.45	17.50	0	2,061	0.00%
2020/08/25	1	17.55	3	17.65	17.45	-2	2,085	-0.10%
2020/08/24	0	0.00	2	17.15	17.40	-2	2,094	-0.10%
2020/08/21	5	16.50	1	16.90	16.95	4	2,103	0.19%
2020/08/20	1	16.55	3	16.47	16.35	-2	2,136	-0.09%
2020/08/19	1	17.60	6	17.60	17.60	-5	2,154	-0.23%
2020/08/18	1	17.30	0	0.00	17.35	1	2,199	0.05%
2020/08/17	6	17.69	1	17.80	17.65	5	2,350	0.21%
2020/08/14	1	17.00	1	17.10	17.10	0	2,403	0.00%
2020/08/11	2	17.15	0	0.00	17.10	2	2,893	0.07%
2020/08/07	1	17.90	0	0.00	17.80	1	3,215	0.03%
2020/08/05	0	0.00	1	17.90	18.10	-1	3,243	-0.03%
2020/08/03	2	17.70	0	0.00	17.70	2	3,327	0.06%
2020/07/29	0	0.00	8	17.35	17.25	-8	3,501	-0.23%
2020/07/28	6	16.70	0	0.00	16.75	6	3,599	0.17%
2020/07/27	0	0.00	3	17.20	17.15	-3	3,665	-0.08%
2020/07/24	0	0.00	1	17.95	17.75	-1	3,706	-0.03%
2020/07/23	0	0.00	12	18.48	18.40	-12	3,731	-0.32%
2020/07/22	0	0.00	2	18.40	18.60	-2	3,729	-0.05%
2020/07/21	5	18.25	0	0.00	18.20	5	3,747	0.13%
2020/07/20	1	17.85	4	17.41	18.35	-3	3,772	-0.08%
2020/07/17	2	18.10	0	0.00	17.75	2	3,758	0.05%
2020/07/16	1	18.40	0	0.00	18.20	1	3,749	0.03%
2020/07/15	12	18.09	2	18.50	18.20	10	3,735	0.27%
2020/07/14	0	0.00	1	18.35	18.25	-1	3,710	-0.03%
2020/07/13	7	18.90	1	19.15	18.85	6	3,692	0.16%
2020/07/10	11	19.30	16	19.12	19.10	-5	3,660	-0.14%
2020/07/09	20	20.13	14	20.04	19.80	6	3,635	0.17%
2020/07/08	2	20.05	5	19.98	19.85	-3	3,600	-0.08%
2020/07/07	50	20.43	61	20.03	20.00	-11	3,563	-0.31%
2020/07/06	75	20.56	72	20.53	20.75	3	3,495	0.09%
2020/07/03	1	19.70	9	19.51	19.65	-8	3,332	-0.24%
2020/07/02	2	19.25	21	19.06	19.35	-19	3,275	-0.58%
2020/07/01	28	19.66	18	19.33	19.20	10	3,230	0.31%
2020/06/30	7	19.21	28	19.22	19.65	-21	3,108	-0.68%
2020/06/29	2	18.25	4	18.46	18.40	-2	2,947	-0.07%
2020/06/24	11	18.43	7	18.35	18.30	4	2,928	0.14%
2020/06/23	23	18.76	23	18.25	18.25	0	2,912	0.00%
2020/06/22	18	18.78	13	18.86	18.75	5	2,874	0.17%
2020/06/19	2	17.88	29	18.09	18.00	-27	2,770	-0.97%
2020/06/18	3	17.67	0	0.00	17.75	3	2,734	0.11%
2020/06/17	0	0.00	5	17.84	17.60	-5	2,720	-0.18%
2020/06/16	1	17.15	3	17.15	17.15	-2	2,696	-0.07%
2020/06/12	9	16.52	1	16.45	16.85	8	2,703	0.30%
2020/06/11	9	17.01	4	17.15	16.80	5	2,698	0.19%
2020/06/10	9	17.62	2	17.78	17.55	7	2,681	0.26%
2020/06/09	17	18.23	0	0.00	18.10	17	2,671	0.64%
2020/06/08	4	17.80	3	17.77	17.95	1	2,567	0.04%
2020/06/05	2	17.65	4	17.63	17.70	-2	2,543	-0.08%
2020/06/04	10	17.65	6	17.68	17.80	4	2,528	0.16%
2020/06/03	2	17.15	8	17.08	17.20	-6	2,440	-0.25%
2020/06/02	0	0.00	4	16.90	16.75	-4	2,414	-0.17%
2020/06/01	1	16.90	36	16.86	16.80	-35	2,400	-1.46%
2020/05/29	2	16.50	2	16.53	16.35	0	2,374	0.00%
2020/05/28	1	17.15	6	16.74	16.75	-5	2,357	-0.21%
2020/05/27	10	17.27	16	17.23	17.10	-6	2,338	-0.26%
2020/05/26	7	17.04	7	16.84	16.80	0	2,304	0.00%
2020/05/25	4	17.05	12	17.10	17.00	-8	2,270	-0.35%
2020/05/22	47	17.01	82	17.10	16.65	-35	2,221	-1.58%
2020/05/21	17	18.46	25	18.42	18.40	-8	2,064	-0.39%
2020/05/20	61	19.28	39	19.21	18.90	22	2,000	1.10%
2020/05/19	70	20.02	42	20.13	20.00	28	1,898	1.48%
2020/05/18	107	20.55	19	20.66	20.80	88	1,744	5.05%	大買/
2020/05/15	6	18.97	26	19.03	19.25	-20	1,489	-1.34%
2020/05/14	39	19.34	23	19.23	18.55	16	1,337	1.20%
2020/05/13	2	17.95	3	18.02	18.05	-1	1,122	-0.09%
2020/05/12	11	17.77	1	18.10	17.80	10	1,097	0.91%
2020/05/11	17	18.04	33	18.11	17.60	-16	1,079	-1.48%
2020/05/08	9	17.26	10	17.06	17.50	-1	1,014	-0.10%
2020/05/07	3	17.80	11	17.82	17.65	-8	979	-0.82%
2020/05/06	11	17.88	8	17.91	17.55	3	942	0.32%
2020/05/05	30	18.28	5	18.03	17.60	25	910	2.75%
2020/05/04	28	17.27	6	17.65	17.90	22	798	2.76%
2020/04/30	62.1	15.71	30.1	15.93	16.40	32	694	4.62%
2020/04/29	14	15.11	4	15.10	14.95	10	615	1.63%
2020/04/28	0	0.00	2	13.75	14.60	-2	563	-0.35%
2020/04/27	3	13.35	4	13.35	13.30	-1	537	-0.19%
2020/04/24	14	13.30	5	13.35	13.35	9	533	1.69%
2020/04/17	5	13.35	0	0.00	12.70	5	502	0.99%
2020/04/16	0	0.00	1	12.75	13.00	-1	496	-0.20%
2020/04/09	5	12.10	0	0.00	12.05	5	534	0.93%
2020/04/06	1	11.20	0	0.00	11.25	1	632	0.16%
2020/03/24	0	0.00	2	10.40	10.50	-2	1,056	-0.19%
2020/03/23	0	10.35	0	0.00	10.05	0	1,048	0.00%
2020/03/19	1	9.95	0	0.00	9.95	1	1,038	0.10%
2020/03/18	0	11.45	0	0.00	11.05	0	1,015	0.00%
2020/03/17	0	0.00	10	12.00	11.55	-10	1,006	-0.99%
2020/02/27	2	15.00	0	0.00	14.80	2	946	0.21%
2020/02/07	0	15.60	0	0.00	15.40	0	1,049	0.00%
2020/01/30	0	0.00	4	15.99	15.95	-4	1,040	-0.38%
2020/01/16	0	0.00	3	17.65	17.75	-3	1,017	-0.29%
2020/01/15	2	17.68	0	0.00	17.60	2	1,011	0.20%
2020/01/07	0	0.00	0.1	17.05	17.05	-0.1	974	-0.01%
2020/01/06	0.1	16.95	0	0.00	16.90	0.1	970	0.01%
2020/01/03	0	0.00	1	17.65	17.60	-1	956	-0.10%
2020/01/02	4	18.15	1	18.25	18.20	3	933	0.32%
2019/12/31	3	18.00	1	18.20	18.15	2	888	0.23%
2019/12/30	2	18.03	7	18.19	18.25	-5	859	-0.58%
2019/12/27	37.1	18.28	19	18.32	18.50	18.1	808	2.23%
2019/12/26	4	16.80	1	16.75	17.30	3	561	0.53%
2019/12/25	0	0.00	2	16.43	16.60	-2	400	-0.50%
2019/12/12	0	0.00	5	15.91	15.90	-5	548	-0.91%
2019/11/29	1	15.80	0	0.00	15.80	1	547	0.18%
2019/11/25	0	0.00	1	16.40	16.35	-1	535	-0.19%
2019/11/19	2	16.28	0	0.00	16.25	2	521	0.38%
2019/11/18	4	16.76	2	16.58	16.65	2	511	0.39%
2019/11/15	0.1	15.95	0	0.00	16.00	0.1	452	0.01%
2019/09/27	0	0.00	2	16.35	16.10	-2	471	-0.42%
2019/09/26	2	17.25	1	16.95	16.95	1	441	0.23%
2019/09/25	2	16.55	1	16.40	16.05	1	352	0.28%
2019/09/24	1	16.50	0	0.00	16.70	1	329	0.30%
2019/09/18	0	0.00	2	15.60	15.60	-2	311	-0.64%
2019/09/12	2	15.80	0	0.00	15.90	2	333	0.60%
2019/09/09	0	0.00	2	15.55	15.60	-2	330	-0.61%
2019/09/04	0	0.00	3	15.90	15.85	-3	341	-0.88%
2019/08/30	0	0.00	1	15.45	15.65	-1	334	-0.30%
2019/08/22	3	15.57	0	0.00	15.45	3	336	0.89%
2019/07/30	1	16.40	0	0.00	16.40	1	373	0.27%
2019/07/29	0	0.00	1	16.90	16.95	-1	387	-0.26%
2019/07/25	1	16.90	0	0.00	16.90	1	390	0.26%
2019/07/23	0	0.00	1	16.85	16.45	-1	390	-0.26%
2019/07/18	0	0.00	2	16.90	16.90	-2	408	-0.49%
2019/07/16	2	17.00	1	17.05	17.05	1	418	0.24%
2019/07/09	0	0.00	15	16.76	16.75	-15	624	-2.40%
2019/07/08	17	17.18	0	0.00	17.05	17	631	2.69%
2019/07/03	1	16.30	0	0.00	16.30	1	611	0.16%
2019/07/02	1	16.40	0	0.00	16.30	1	621	0.16%
2019/07/01	2	16.55	0	0.00	16.50	2	645	0.31%
2019/06/25	1	16.75	0	0.00	16.50	1	754	0.13%
2019/06/24	1	17.00	0	0.00	17.05	1	748	0.13%
2019/05/17	0	0.00	2	16.00	15.90	-2	1,055	-0.19%
2019/05/08	0	0.00	1	18.10	18.05	-1	1,313	-0.08%
2019/05/07	1	18.50	1	18.50	18.30	0	1,343	0.00%
2019/05/06	5	18.40	5	18.00	18.15	0	1,372	0.00%
2019/05/02	1	18.80	1	19.10	18.95	0	1,352	0.00%
2019/04/30	0	0.00	10	18.65	18.70	-10	1,348	-0.74%
2019/04/29	10	18.80	0	0.00	18.65	10	1,341	0.75%
2019/04/18	2	19.58	0	0.00	18.80	2	1,304	0.15%
2019/04/16	1	20.00	5	19.73	19.90	-4	1,263	-0.32%
2019/04/15	1	19.35	1	19.25	19.35	0	1,174	0.00%
2019/04/11	1	18.60	0	0.00	18.45	1	1,152	0.09%
2019/04/03	2	19.58	1	19.45	19.20	1	1,162	0.09%
2019/04/01	1	19.35	0	0.00	18.90	1	1,125	0.09%
2019/03/21	2	19.20	0	0.00	19.15	2	1,136	0.18%
2019/03/18	0	19.00	0.3	19.00	19.10	-0.2	1,316	-0.02%
2019/03/06	0	0.00	7	19.45	19.70	-7	1,483	-0.47%
2019/02/27	0	0.00	3	18.65	18.65	-3	1,443	-0.21%
2019/02/26	0	0.00	3	19.05	18.80	-3	1,483	-0.20%
2019/02/21	0	0.00	1	19.25	19.05	-1	1,477	-0.07%
2019/02/20	3	18.95	2	19.00	19.00	1	1,440	0.07%
2019/02/19	0	0.00	4	18.70	18.70	-4	1,419	-0.28%
2019/02/15	2	18.40	2	18.28	18.30	0	1,458	0.00%
2019/02/14	0	0.00	1	18.60	18.60	-1	1,451	-0.07%
2019/02/13	2	18.65	0	0.00	18.50	2	1,448	0.14%
2019/02/11	1	18.85	0	0.00	18.85	1	1,446	0.07%
2019/01/30	12	18.97	0	0.00	18.95	12	1,436	0.84%
2019/01/29	4	18.90	0	0.00	19.25	4	1,394	0.29%
2019/01/02	0	0.00	1	18.35	18.50	-1	1,084	-0.09%
2018/12/25	0	0.00	6	17.95	18.00	-6	1,050	-0.57%
2018/12/21	1	17.75	1	17.90	18.05	0	1,089	0.00%
2018/12/13	0	0.00	2	19.40	18.80	-2	985	-0.20%
2018/12/12	22	19.21	19	18.97	19.10	3	940	0.32%
2018/12/11	17	18.75	19	19.02	18.95	-2	858	-0.23%
2018/12/07	10	18.37	0	0.00	18.15	10	756	1.32%
2018/12/05	4.3	18.09	3	18.60	18.30	1.3	670	0.19%
2018/12/03	0	0.00	1	17.15	17.25	-1	524	-0.19%
2018/11/30	1	16.80	0	0.00	16.80	1	493	0.20%
2018/11/23	1	16.90	1	16.90	16.80	0	478	0.00%
2018/11/16	1	16.30	0	0.00	16.40	1	405	0.25%
2018/11/09	0	0.00	1	16.30	16.10	-1	360	-0.28%
2018/09/28	7	18.91	7	18.84	18.95	0	540	0.00%
2018/07/30	0	0.00	1	19.45	19.25	-1	1,169	-0.09%
2018/07/20	1	20.10	0	0.00	20.40	1	1,138	0.09%
2018/07/02	10	20.45	10	20.70	20.00	0	934	0.00%
2018/06/22	1	19.90	1	19.70	19.55	0	975	0.00%
2018/06/19	0	0.00	2	20.10	19.60	-2	956	-0.21%
2018/06/08	2	21.90	5	22.42	21.55	-3	886	-0.34%
2018/06/06	0	0.00	3	20.95	20.95	-3	698	-0.43%
2018/06/05	10	21.40	2	21.40	21.35	8	662	1.21%
2018/06/04	3	20.10	1	20.20	20.45	2	521	0.38%
2018/04/20	0	0.00	2	18.60	18.55	-2	504	-0.40%
2018/04/18	1	18.95	0	0.00	18.80	1	513	0.19%
2018/04/17	0	0.00	3	19.05	18.95	-3	523	-0.57%
2018/04/16	0	0.00	4	19.13	19.05	-4	528	-0.76%
2018/03/22	5	18.39	0	0.00	18.30	5	589	0.85%
2018/03/21	3	18.52	0	0.00	18.40	3	590	0.51%
2018/03/19	2	18.75	0	0.00	18.75	2	592	0.34%
2018/01/18	5	21.70	5	21.95	21.25	0	693	0.00%
2018/01/05	190	22.11	191	21.80	21.80	-1	609	-0.16%	大買/大賣/
2018/01/04	1	20.90	0	0.00	21.55	1	529	0.19%