佳龍 (9955)-國泰-敦南券商分點個股進出

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

佳龍

(9955)

可現股當沖

股價
31.45
漲跌
▼0.05
漲幅
-0.16%
成交量
275張
產業
上市綠能環保
91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

佳龍 (9955)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	3.1	31.69	10.6	31.72	31.45	-7.5	1,799	-0.42%
2024/11/21	4.1	31.73	4	31.78	31.50	0.1	1,859	0.00%
2024/11/20	7.3	31.70	5	32.00	31.50	2.3	2,080	0.11%
2024/11/19	3.1	31.50	1.6	31.40	31.90	1.5	2,487	0.06%
2024/11/18	10.3	30.94	7	31.03	30.80	3.3	2,522	0.13%
2024/11/15	3.5	30.90	3	30.67	30.95	0.5	2,631	0.02%
2024/11/14	18.6	31.03	18	30.80	30.45	0.6	2,653	0.02%
2024/11/13	3.1	32.02	8.3	32.00	32.05	-5.2	2,666	-0.19%
2024/11/12	16.1	32.05	12.5	32.21	32.00	3.6	2,735	0.13%
2024/11/11	4.5	33.06	8.7	33.04	32.90	-4.2	2,855	-0.15%
2024/11/08	5.9	33.56	25	33.59	33.35	-19.1	2,873	-0.66%
2024/11/07	34.8	33.46	9.3	33.58	33.65	25.5	2,939	0.87%
2024/11/06	6.4	34.64	30.4	34.71	34.65	-24	2,950	-0.81%
2024/11/05	5.2	34.92	14	34.73	34.85	-8.8	3,046	-0.29%
2024/11/04	39.2	35.68	27.6	35.60	35.00	11.6	3,135	0.37%
2024/11/01	50.8	34.92	36.8	34.82	34.25	13.9	3,581	0.39%
2024/10/30	29.6	35.16	24.4	34.95	35.20	5.2	3,723	0.14%
2024/10/29	9.2	33.30	7	33.36	33.20	2.2	3,767	0.06%
2024/10/28	22.3	33.72	20.3	33.90	33.45	2.1	3,832	0.05%
2024/10/25	31.2	33.76	16.4	33.64	33.50	14.8	3,831	0.39%
2024/10/24	7.7	33.99	12.5	33.96	33.85	-4.7	3,840	-0.12%
2024/10/23	31.5	35.08	16.5	34.79	34.60	15	3,852	0.39%
2024/10/22	33.4	35.57	20.4	35.50	35.45	13	3,849	0.34%
2024/10/21	49	35.52	41.2	35.22	35.25	7.8	3,869	0.20%
2024/10/18	31.9	34.81	33.6	34.86	35.00	-1.7	3,914	-0.04%
2024/10/17	30.7	34.19	24.2	34.17	34.35	6.5	4,276	0.15%
2024/10/16	22.7	33.61	9.5	33.54	33.45	13.3	4,462	0.30%
2024/10/15	12.9	33.30	37.1	33.37	33.10	-24.2	4,510	-0.54%
2024/10/14	5.5	34.16	4.1	34.33	34.00	1.4	4,674	0.03%
2024/10/11	16.6	34.61	9.2	34.53	34.40	7.5	4,847	0.15%
2024/10/09	30.9	34.84	9.3	34.75	34.60	21.6	4,859	0.44%
2024/10/08	24.4	35.79	17.3	35.73	35.55	7.1	4,847	0.15%
2024/10/07	16.2	36.69	19.9	36.81	36.45	-3.6	4,855	-0.08%
2024/10/04	32.4	36.50	29.5	36.32	37.00	2.9	4,937	0.06%
2024/10/01	2.6	36.26	9.2	36.17	36.20	-6.6	4,939	-0.13%
2024/09/30	12.9	36.57	15.2	36.47	36.40	-2.3	5,012	-0.05%
2024/09/27	61.8	37.47	37.4	37.31	37.00	24.4	5,071	0.48%
2024/09/26	46.2	38.04	24.1	38.53	37.75	22.1	5,049	0.44%
2024/09/25	84.9	38.48	97	38.66	37.65	-12.1	4,977	-0.24%
2024/09/24	84.9	37.38	100.6	37.51	37.80	-15.7	4,851	-0.32%
2024/09/23	26.5	36.88	46.5	36.97	36.80	-20	4,791	-0.42%
2024/09/20	15.1	36.48	19.4	36.50	36.30	-4.3	4,762	-0.09%
2024/09/19	44.4	36.36	29	36.27	35.95	15.4	4,752	0.32%
2024/09/18	19.4	36.67	33.2	36.57	36.45	-13.8	4,766	-0.29%
2024/09/16	53.3	37.41	52.5	37.24	36.90	0.8	4,793	0.02%
2024/09/13	102.1	36.74	111.9	36.72	37.00	-9.8	4,760	-0.21%	大買/大賣/
2024/09/12	11.8	35.00	10.2	35.04	35.25	1.5	4,658	0.03%
2024/09/11	16.3	35.00	15.3	35.04	34.95	1	4,653	0.02%
2024/09/10	24.7	35.22	28.2	35.26	34.55	-3.5	4,656	-0.08%
2024/09/09	5.4	35.02	12.5	35.13	35.05	-7.2	4,638	-0.15%
2024/09/06	11.1	35.80	9.4	35.85	35.90	1.7	4,636	0.04%
2024/09/05	7.6	35.48	3.4	35.43	35.25	4.2	4,629	0.09%
2024/09/04	23.8	34.77	15	34.50	35.00	8.8	4,660	0.19%
2024/09/03	13.3	35.77	10.1	35.76	35.50	3.2	4,682	0.07%
2024/09/02	28.9	36.04	19.3	35.97	35.90	9.6	4,715	0.20%
2024/08/30	27.2	36.91	39.5	37.14	36.60	-12.3	4,704	-0.26%
2024/08/29	15.4	37.04	31.4	37.07	37.00	-16	4,688	-0.34%
2024/08/28	65.4	37.47	58.2	37.32	37.05	7.2	4,678	0.15%
2024/08/27	101.6	37.82	63.5	37.66	37.55	38.1	4,651	0.82%	大買/
2024/08/26	219.7	38.66	274.4	38.68	38.10	-54.7	4,611	-1.19%	大買/大賣/
2024/08/23	67.9	36.25	97.8	36.06	36.70	-29.9	4,439	-0.67%
2024/08/22	652	38.50	508.1	37.54	36.75	143.9	4,413	3.26%	大買/大賣/鉅額交易
2024/08/21	271.6	39.24	371.7	39.80	38.75	-100.1	4,219	-2.37%	大買/大賣/
2024/08/20	40.3	37.83	45.7	37.76	37.25	-5.4	3,842	-0.14%
2024/08/19	87.8	37.88	120.9	38.00	37.90	-33.1	3,852	-0.86%	大賣/
2024/08/16	34.5	36.54	24.2	36.30	36.30	10.3	4,003	0.26%
2024/08/15	43.3	36.81	48.6	36.87	36.60	-5.3	4,013	-0.13%
2024/08/14	110.8	37.60	96.6	37.45	37.35	14.2	4,054	0.35%	大買/
2024/08/13	167.7	37.26	148.5	37.27	37.70	19.3	3,996	0.48%	大買/大賣/
2024/08/12	52.4	35.75	20.4	35.74	35.60	32	3,913	0.82%
2024/08/09	68.5	37.20	84.9	37.01	36.20	-16.4	3,904	-0.42%
2024/08/08	19.6	36.28	22	36.25	36.30	-2.4	3,844	-0.06%
2024/08/07	129.2	36.62	146.6	36.87	36.70	-17.4	3,828	-0.45%	大買/大賣/
2024/08/06	179.6	36.22	220.1	34.94	35.55	-40.5	3,743	-1.08%	大買/大賣/
2024/08/05	990	38.38	915.7	37.95	36.75	74.3	3,657	2.03%	大買/大賣/
2024/08/02	207.9	37.52	216.2	37.39	38.50	-8.3	3,172	-0.26%	大買/大賣/
2024/08/01	188.1	37.25	185.1	36.74	36.70	3	3,024	0.10%	大買/大賣/
2024/07/31	66.2	35.42	67	35.57	36.00	-0.8	2,952	-0.03%
2024/07/30	6.5	32.78	22.4	32.87	33.70	-15.9	2,893	-0.55%
2024/07/29	22.2	33.83	18.2	33.34	32.90	4	2,894	0.14%
2024/07/26	12.5	33.56	16.1	33.21	33.85	-3.6	2,882	-0.12%
2024/07/23	28.6	34.56	27.9	34.42	34.10	0.7	2,867	0.02%
2024/07/22	24.8	35.13	26.2	34.88	34.50	-1.4	2,867	-0.05%
2024/07/19	100.8	35.92	90.9	35.81	35.25	9.9	2,840	0.35%
2024/07/18	708.2	39.77	560	39.21	37.50	148.2	2,789	5.31%	大買/大賣/鉅額交易
2024/07/17	78.8	38.65	173.8	38.86	38.70	-95	2,439	-3.90%	大賣/
2024/07/16	142.8	36.07	148.1	36.05	35.45	-5.2	2,303	-0.23%	大買/大賣/
2024/07/15	256.1	37.27	112	36.62	35.50	144.1	2,680	5.38%	大買/大賣/鉅額交易
2024/07/12	111.2	38.24	212	38.37	38.60	-100.8	2,750	-3.67%	大買/大賣/
2024/07/11	23.4	35.24	39.6	35.37	35.10	-16.3	2,802	-0.58%
2024/07/10	6.1	35.07	4.5	35.20	34.65	1.7	2,947	0.06%
2024/07/09	21.8	34.69	19.7	34.62	34.60	2	3,150	0.06%
2024/07/08	77.8	37.10	119.9	36.74	35.80	-42.1	3,218	-1.31%	大賣/
2024/07/05	36.7	35.25	77.4	35.29	35.30	-40.7	3,156	-1.29%
2024/07/04	94.1	35.25	57.9	35.11	34.75	36.2	3,198	1.13%
2024/07/03	64.4	34.53	117.2	34.76	34.90	-52.8	3,365	-1.57%	大賣/
2024/07/02	29.3	33.48	30.8	33.49	33.50	-1.5	3,402	-0.04%
2024/07/01	4.3	32.26	3	32.23	32.00	1.3	3,398	0.04%
2024/06/28	2.5	32.46	3	32.35	32.30	-0.5	3,404	-0.02%
2024/06/27	6.5	32.26	5.6	32.34	32.10	0.9	3,429	0.03%
2024/06/26	11.9	32.82	7.1	32.75	32.75	4.8	3,478	0.14%
2024/06/25	12.2	33.01	10.1	32.92	33.20	2.1	3,477	0.06%
2024/06/24	91.7	33.83	68.7	33.79	33.70	23.1	3,467	0.66%
2024/06/21	66.3	34.01	51.5	33.66	33.30	14.7	3,431	0.43%
2024/06/20	7.3	31.93	23.1	31.80	32.20	-15.9	3,387	-0.47%
2024/06/19	1.5	31.55	13.5	31.63	31.55	-12	3,380	-0.35%
2024/06/18	6.2	31.58	8.5	31.58	31.50	-2.3	3,385	-0.07%
2024/06/17	3.4	32.03	2.3	32.14	31.65	1	3,382	0.03%
2024/06/14	2.9	31.62	8.2	31.67	31.65	-5.3	3,373	-0.16%
2024/06/13	7.3	31.85	14.4	31.88	32.00	-7.1	3,370	-0.21%
2024/06/12	26.8	31.50	15.2	31.39	31.35	11.6	3,362	0.35%
2024/06/11	46.9	32.03	39.6	31.78	31.65	7.2	3,360	0.21%
2024/06/07	71.5	35.04	66	34.81	35.10	5.5	3,331	0.16%
2024/06/06	49.4	33.94	32.3	33.96	35.05	17	3,295	0.52%
2024/06/05	1.5	32.36	8.4	32.44	32.60	-6.9	3,264	-0.21%
2024/06/04	21.1	33.21	19.3	33.25	32.95	1.8	3,274	0.05%
2024/06/03	4.5	32.90	1.1	33.03	32.85	3.4	3,332	0.10%
2024/05/31	9.2	33.36	14.1	33.50	32.95	-4.9	3,340	-0.15%
2024/05/30	16.9	33.37	22.2	33.29	33.00	-5.3	3,344	-0.16%
2024/05/29	17.8	34.38	17.3	34.45	34.30	0.5	3,335	0.02%
2024/05/28	35.6	35.09	64.4	35.19	34.75	-28.8	3,315	-0.87%
2024/05/27	59.2	34.79	34.9	34.46	34.85	24.2	3,280	0.74%
2024/05/24	28.1	34.24	42.7	34.23	34.40	-14.6	3,251	-0.45%
2024/05/23	69.8	35.57	74.4	35.57	35.10	-4.6	3,220	-0.14%
2024/05/22	453.1	39.08	262	38.68	37.65	191.1	3,164	6.04%	大買/大賣/鉅額交易
2024/05/21	13	37.18	53.6	37.23	37.30	-40.6	2,901	-1.40%
2024/05/20	41	33.51	55.1	33.71	33.95	-14.1	2,869	-0.49%
2024/05/17	15.2	30.75	19.6	30.52	30.90	-4.4	2,803	-0.16%
2024/05/16	71.3	31.91	65.3	31.85	30.85	6	2,790	0.21%
2024/05/15	8.5	29.98	18.6	30.02	29.90	-10.1	2,745	-0.37%
2024/05/14	9.2	29.86	13.3	29.68	29.55	-4.1	2,732	-0.15%
2024/05/13	30.6	30.08	11.7	30.25	29.75	18.8	2,718	0.69%
2024/05/10	17.3	30.15	16.8	30.21	30.40	0.6	2,697	0.02%
2024/05/09	11.4	29.72	24.4	29.46	29.40	-13	2,676	-0.49%
2024/05/08	11.6	30.22	17.4	30.12	30.60	-5.8	2,660	-0.22%
2024/05/07	25.7	31.09	20.7	30.94	30.80	5	2,642	0.19%
2024/05/06	32.9	30.08	7.6	29.70	30.05	25.3	2,601	0.97%
2024/05/03	20.6	31.92	13.2	31.97	32.05	7.4	2,579	0.29%
2024/05/02	10.7	33.03	10.5	33.03	32.65	0.3	2,567	0.01%
2024/04/30	15.4	32.43	9.9	32.09	32.55	5.5	2,557	0.22%
2024/04/29	8.4	32.73	6.2	33.04	32.30	2.2	2,548	0.09%
2024/04/26	13.2	32.88	8	33.09	33.00	5.2	2,539	0.20%
2024/04/25	8.9	32.33	3.4	31.87	31.80	5.5	2,520	0.22%
2024/04/24	14.3	32.79	13.8	32.78	32.85	0.5	2,509	0.02%
2024/04/23	14.3	32.18	89.4	31.98	32.00	-75.2	2,489	-3.02%
2024/04/22	75.3	36.12	57.1	35.83	34.75	18.2	2,451	0.74%
2024/04/19	414	39.91	493.3	40.22	38.50	-79.2	2,386	-3.32%	大買/大賣/
2024/04/18	398.4	40.10	377.5	39.77	38.00	20.9	1,942	1.08%	大買/大賣/
2024/04/17	457.5	37.96	352	38.07	38.60	105.5	1,684	6.26%	大買/大賣/鉅額交易
2024/04/16	218.2	34.70	164	34.87	35.10	54.2	1,447	3.74%	大買/大賣/
2024/04/15	146.9	31.33	183.9	31.58	31.95	-37	1,275	-2.90%	大買/大賣/
2024/04/12	74.8	29.03	71.5	28.99	29.05	3.3	1,063	0.31%
2024/04/11	29.1	27.99	46.3	28.05	28.00	-17.3	971	-1.78%
2024/04/10	84	28.51	86.3	28.46	28.40	-2.3	941	-0.25%
2024/04/09	168.1	28.09	127.2	28.38	28.85	40.9	862	4.74%	大買/大賣/
2024/04/08	35.2	26.53	85.2	26.59	27.35	-50.1	612	-8.18%
2024/04/03	15.4	25.40	16.5	25.64	24.90	-1	502	-0.21%
2024/04/02	23.2	25.16	9	25.13	25.20	14.2	489	2.89%
2024/04/01	19.1	25.46	33.7	25.45	25.55	-14.6	480	-3.03%
2024/03/29	38.3	25.13	71	25.25	24.75	-32.7	458	-7.12%
2024/03/28	2.1	23.73	3	23.93	24.00	-0.9	408	-0.23%
2024/03/27	6.3	23.46	14	23.54	23.45	-7.7	403	-1.91%
2024/03/26	5.2	23.59	3	23.70	23.35	2.1	402	0.53%
2024/03/25	7.1	23.76	2.1	23.85	23.80	5	400	1.26%
2024/03/22	3.3	23.90	4.1	23.75	23.85	-0.9	405	-0.22%
2024/03/21	29.1	24.03	12.8	24.03	23.90	16.3	401	4.05%
2024/03/20	1	23.35	6	23.38	23.35	-5	395	-1.26%
2024/03/19	8.2	23.31	2.8	23.44	23.25	5.4	406	1.32%
2024/03/18	3.4	23.36	2.5	23.36	23.45	0.9	406	0.21%
2024/03/15	7.4	23.26	6	23.43	23.45	1.4	410	0.34%
2024/03/14	15.1	23.76	4.1	23.93	23.40	11.1	413	2.68%
2024/03/13	38.5	24.07	8.5	23.88	23.70	30	413	7.25%
2024/03/12	17.1	24.72	4.1	24.65	24.65	13	410	3.18%
2024/03/11	9.1	25.22	13.3	25.55	25.15	-4.3	414	-1.03%
2024/03/08	7.2	25.23	11.1	25.10	24.90	-3.9	445	-0.87%
2024/03/07	32.1	25.79	46.1	25.57	25.20	-13.9	522	-2.66%
2024/03/06	6.4	24.80	23.6	24.73	24.70	-17.3	457	-3.77%
2024/03/05	2.2	24.89	7.8	24.55	24.25	-5.6	451	-1.24%
2024/03/04	5.2	24.06	7.1	24.02	23.90	-1.9	513	-0.37%
2024/03/01	0.7	23.55	0.2	23.70	23.35	0.5	516	0.10%
2024/02/29	1.2	23.46	3.1	23.47	23.55	-1.9	524	-0.36%
2024/02/27	1.8	23.41	0.6	23.63	23.25	1.3	525	0.24%
2024/02/26	4.2	23.54	1	23.60	23.50	3.2	532	0.60%
2024/02/23	2.2	23.36	1.3	23.37	23.30	0.9	542	0.17%
2024/02/22	1.8	23.64	0.4	23.82	23.50	1.4	546	0.25%
2024/02/21	0.3	24.16	3.7	23.76	23.70	-3.4	548	-0.62%
2024/02/20	5.4	23.85	13.4	23.93	23.70	-8.1	566	-1.42%
2024/02/19	1.3	23.86	5.7	23.83	23.85	-4.3	567	-0.77%
2024/02/16	0.1	23.44	2	23.50	23.50	-1.9	572	-0.34%
2024/02/15	4.7	23.15	5.3	23.24	23.20	-0.6	576	-0.10%
2024/02/05	1	23.64	0.1	23.75	23.15	0.9	579	0.16%
2024/02/02	0.5	23.76	1.2	23.60	23.55	-0.6	596	-0.10%
2024/02/01	0	23.95	1	23.71	23.65	-1	613	-0.17%
2024/01/31	0	23.82	0.8	23.78	23.70	-0.8	626	-0.13%
2024/01/30	3.3	23.31	1.3	23.45	23.30	2	638	0.32%
2024/01/29	0.1	23.36	0	0.00	23.50	0.1	650	0.01%
2024/01/26	1.3	23.19	0.9	23.37	23.20	0.3	675	0.05%
2024/01/25	5.3	23.45	1	23.40	23.35	4.3	692	0.62%
2024/01/24	6.1	23.63	6.4	23.47	23.50	-0.3	715	-0.04%
2024/01/23	0.1	23.45	1	23.40	23.30	-0.9	751	-0.13%
2024/01/22	0.5	23.41	0.2	23.80	23.35	0.3	815	0.04%
2024/01/19	1.3	23.07	0	0.00	23.05	1.3	837	0.15%
2024/01/18	6.1	23.08	0	23.30	23.00	6.1	940	0.65%
2024/01/17	7.4	23.38	1	23.70	23.30	6.4	981	0.65%
2024/01/16	6.4	24.11	4.1	24.05	23.85	2.3	1,046	0.22%
2024/01/15	4	23.97	8	24.02	23.85	-4	1,179	-0.34%
2024/01/12	0.2	23.64	0.1	23.60	23.60	0	1,451	0.00%
2024/01/11	0.8	23.57	0	23.60	23.55	0.8	1,575	0.05%
2024/01/10	5.4	23.46	3.1	23.53	23.40	2.4	1,760	0.13%
2024/01/09	21.6	23.79	1.6	23.99	23.70	20.1	1,816	1.10%
2024/01/08	0.2	24.31	4.1	24.31	24.10	-3.9	1,903	-0.20%
2024/01/05	6.7	24.12	1	24.40	24.35	5.7	1,911	0.30%
2024/01/04	0.7	24.12	14.1	24.05	24.00	-13.4	1,954	-0.69%
2024/01/03	5.1	24.27	0	0.00	24.30	5.1	1,978	0.26%
2024/01/02	5.1	24.35	9	24.34	24.30	-3.9	1,976	-0.20%
2023/12/29	0.1	24.56	0	24.50	24.40	0.1	1,975	0.00%
2023/12/28	18	24.79	22.3	25.12	24.50	-4.3	1,975	-0.22%
2023/12/27	16.2	24.56	14.1	24.70	24.45	2.1	1,964	0.11%
2023/12/26	2	24.67	6	24.59	24.70	-4	1,962	-0.20%
2023/12/25	12.1	24.57	6.4	24.60	24.20	5.7	1,959	0.29%
2023/12/22	1.2	24.12	8.2	24.23	24.15	-7	1,955	-0.36%
2023/12/21	8.3	24.25	1.1	24.35	24.20	7.1	1,953	0.37%
2023/12/20	1.3	24.31	0.3	24.37	24.30	1	1,952	0.05%
2023/12/19	5.7	23.89	13	23.92	24.00	-7.3	1,950	-0.37%
2023/12/18	14.3	24.30	5	24.33	24.25	9.2	1,943	0.48%
2023/12/15	4.3	24.44	4	24.48	24.50	0.3	1,942	0.02%
2023/12/14	12.3	24.83	7.6	24.90	24.45	4.6	1,939	0.24%
2023/12/13	6	24.16	0.1	24.40	24.10	5.9	1,933	0.31%
2023/12/12	8.4	24.13	11	24.15	24.10	-2.7	1,932	-0.14%
2023/12/11	12.6	24.60	1	24.70	24.35	11.5	1,925	0.60%
2023/12/08	30.2	24.93	21	24.82	24.70	9.2	1,920	0.48%
2023/12/07	17.3	25.34	12.5	25.15	24.95	4.8	1,913	0.25%
2023/12/06	6.7	25.17	9.3	25.19	25.40	-2.6	1,906	-0.14%
2023/12/05	65	25.72	55.3	25.72	25.50	9.8	1,891	0.52%
2023/12/04	66.1	26.60	115.9	26.69	26.75	-49.8	1,844	-2.70%	大賣/
2023/12/01	12.5	25.07	54.2	24.90	24.85	-41.7	1,748	-2.38%
2023/11/30	18.3	25.00	43.4	25.03	24.90	-25.1	1,741	-1.44%
2023/11/29	141.7	25.86	96.7	25.65	25.40	45	1,728	2.60%	大買/
2023/11/28	51.1	24.49	6.5	24.40	24.40	44.6	1,657	2.69%
2023/11/27	17.2	24.00	20.1	24.09	24.05	-2.8	1,646	-0.17%
2023/11/24	1.4	23.66	4	23.65	23.65	-2.6	1,641	-0.16%
2023/11/22	62.3	24.38	53.2	24.19	24.10	9.1	1,635	0.56%
2023/11/21	6.3	24.11	14.4	24.15	24.10	-8.1	1,623	-0.50%
2023/11/20	3.6	23.99	1.3	23.96	23.85	2.4	1,619	0.15%
2023/11/17	14.2	24.35	6	24.59	24.00	8.2	1,615	0.50%
2023/11/16	5.1	23.78	10.4	23.83	23.85	-5.2	1,598	-0.33%
2023/11/15	13.4	23.94	8.1	24.05	23.80	5.2	1,595	0.33%
2023/11/14	2	23.35	10.4	23.46	23.75	-8.4	1,590	-0.53%
2023/11/13	17.3	23.32	5.2	23.35	23.30	12.1	1,587	0.77%
2023/11/10	23.2	23.99	16	23.87	23.55	7.1	1,582	0.45%
2023/11/09	19.6	23.58	23.5	23.71	23.35	-3.9	1,565	-0.25%
2023/11/08	16.3	24.09	15.2	24.27	23.95	1.2	1,555	0.07%
2023/11/07	13.1	24.53	11.3	24.72	24.25	1.8	1,548	0.12%
2023/11/06	21.4	25.15	15.1	25.10	24.90	6.3	1,550	0.40%
2023/11/03	19.4	24.87	36.3	24.75	24.95	-16.9	1,546	-1.09%
2023/11/02	34.2	25.25	80.2	25.16	25.25	-46	1,532	-3.00%
2023/11/01	45.7	25.42	101.2	25.37	25.25	-55.5	1,556	-3.57%	大賣/
2023/10/31	85.8	26.64	68.5	26.39	26.10	17.3	1,565	1.11%
2023/10/30	41.2	27.11	107.5	27.15	27.10	-66.3	1,730	-3.83%	大賣/
2023/10/27	92.5	26.38	51.5	26.25	26.10	41	1,691	2.42%
2023/10/26	153.4	27.38	165.9	27.09	26.45	-12.5	1,673	-0.74%	大買/大賣/
2023/10/25	68.4	25.78	71.6	26.03	26.30	-3.2	1,583	-0.20%
2023/10/24	143.7	27.07	98.6	26.78	26.15	45.1	1,576	2.86%	大買/
2023/10/23	155.5	27.92	192.6	27.70	28.05	-37.1	1,534	-2.42%	大買/大賣/
2023/10/20	437.1	27.97	434.9	28.15	28.05	2.2	1,399	0.16%	大買/大賣/
2023/10/19	211.4	27.19	203	26.69	26.50	8.4	1,129	0.74%	大買/大賣/
2023/10/18	158.6	26.34	143.5	26.42	26.15	15.1	1,009	1.50%	大買/大賣/
2023/10/17	65.3	24.58	34.6	24.63	25.40	30.8	833	3.69%
2023/10/16	119.3	24.79	99.4	24.93	24.80	20	795	2.51%	大買/
2023/10/13	7.3	22.82	2	22.83	22.85	5.3	709	0.75%
2023/10/12	99.5	23.41	91.1	23.16	23.15	8.4	702	1.19%
2023/10/11	42	23.00	7.3	23.00	23.00	34.7	662	5.24%
2023/10/06	8.3	21.03	5	21.09	20.95	3.3	640	0.52%
2023/10/05	5.3	21.01	2	20.95	21.05	3.3	641	0.52%
2023/10/04	2.3	20.98	1	21.05	20.95	1.3	643	0.21%
2023/10/03	1.2	21.32	1	21.40	21.35	0.2	642	0.03%
2023/10/02	1.3	21.51	2	21.50	21.50	-0.7	644	-0.10%
2023/09/28	1.6	21.47	1	21.55	21.50	0.6	645	0.10%
2023/09/27	0.2	21.80	0	0.00	21.65	0.2	646	0.03%
2023/09/26	1.1	21.76	3.1	21.77	21.70	-2.1	658	-0.31%
2023/09/25	3.1	21.92	0.1	22.45	21.85	3	665	0.45%
2023/09/22	0.1	21.89	1.1	21.90	21.85	-1	668	-0.15%
2023/09/21	0.4	21.96	0	0.00	21.80	0.4	671	0.06%
2023/09/20	1	22.01	0.7	22.10	21.90	0.3	671	0.05%
2023/09/19	3.4	22.23	0	0.00	22.05	3.4	673	0.50%
2023/09/18	7.1	22.46	7	22.79	22.20	0.1	673	0.01%
2023/09/15	3.1	22.01	0	0.00	22.00	3.1	670	0.47%
2023/09/14	1.3	21.96	0.5	22.78	22.00	0.9	672	0.13%
2023/09/13	0.1	21.79	0	0.00	21.70	0.1	673	0.01%
2023/09/12	0.8	21.76	0.1	21.70	21.65	0.8	677	0.11%
2023/09/11	4.1	21.78	1	21.75	21.70	3.1	686	0.46%
2023/09/08	6.5	21.95	1.2	22.03	21.80	5.4	689	0.78%
2023/09/07	1.1	22.11	0	0.00	21.90	1.1	695	0.16%
2023/09/06	1.3	22.23	9	22.33	22.20	-7.7	698	-1.10%
2023/09/05	0.2	22.74	2.1	22.56	22.55	-1.9	700	-0.26%
2023/09/04	14	22.50	5	22.60	22.60	9	708	1.27%
2023/09/01	31.2	22.38	0	22.60	22.40	31.1	732	4.25%
2023/08/31	0.2	22.37	0.7	22.53	22.40	-0.6	733	-0.08%
2023/08/30	0.3	22.21	4.2	22.29	22.30	-3.9	738	-0.53%
2023/08/29	6	21.85	1.7	21.87	21.95	4.4	740	0.59%
2023/08/28	0.3	21.89	9.2	21.53	21.50	-9	743	-1.20%
2023/08/25	2.7	21.99	1.3	22.03	21.85	1.4	747	0.19%
2023/08/24	2.5	22.11	2.1	22.07	22.15	0.4	753	0.05%
2023/08/23	0.1	22.12	0.1	22.18	21.90	0	763	0.00%
2023/08/22	0.2	22.02	1	22.00	21.85	-0.8	775	-0.11%
2023/08/21	5	22.05	2	22.05	22.05	3	783	0.38%
2023/08/18	16.4	21.92	4	21.75	21.80	12.4	790	1.56%
2023/08/17	1.2	22.06	2	21.90	22.20	-0.9	795	-0.11%
2023/08/16	1.1	21.69	3	21.82	21.85	-1.9	808	-0.23%
2023/08/15	1.1	21.70	0.1	21.75	21.70	1	828	0.12%
2023/08/14	13.4	21.78	9.3	21.69	21.60	4.1	844	0.49%
2023/08/11	10.2	22.34	5	22.44	22.25	5.2	859	0.61%
2023/08/10	8.1	23.02	14.2	23.01	22.75	-6.2	861	-0.72%
2023/08/09	7.2	22.65	51.1	22.66	22.55	-43.9	853	-5.14%
2023/08/08	7.6	23.04	4.1	23.00	22.95	3.5	859	0.41%
2023/08/07	45.6	23.04	66	23.03	22.95	-20.4	880	-2.31%
2023/08/04	65	24.55	74.7	24.56	24.55	-9.7	892	-1.09%
2023/08/02	345.7	26.59	251	26.70	27.25	94.7	897	10.55%	大買/大賣/
2023/08/01	11.1	24.48	11.1	24.42	24.90	0	868	0.00%
2023/07/31	1.1	23.85	6	23.92	23.85	-4.9	1,101	-0.45%
2023/07/28	12.2	23.94	3	23.89	24.05	9.2	1,209	0.76%
2023/07/27	29.2	24.68	29.4	24.84	25.00	-0.2	1,271	-0.02%
2023/07/26	22.1	24.36	36.5	24.22	24.25	-14.4	1,256	-1.15%
2023/07/25	4.1	23.32	0.1	23.30	23.35	4	1,256	0.32%
2023/07/24	3.3	23.32	1.1	23.36	23.25	2.2	1,302	0.17%
2023/07/21	1.2	23.90	0	23.90	23.80	1.2	1,422	0.08%
2023/07/20	4.1	23.87	3.1	23.88	24.30	1	1,435	0.07%
2023/07/19	19.2	24.30	20	23.98	23.40	-0.8	1,431	-0.06%
2023/07/18	0.2	23.27	52.1	23.10	23.10	-51.9	1,422	-3.65%
2023/07/17	1.2	23.30	6	23.27	23.30	-4.8	1,439	-0.33%
2023/07/14	2.1	23.60	0	0.00	23.50	2.1	1,448	0.14%
2023/07/13	2	23.73	4.1	23.46	23.10	-2.1	1,456	-0.14%
2023/07/12	3	23.12	0	0.00	23.05	3	1,487	0.20%
2023/07/11	7.4	23.13	1.2	23.36	23.00	6.2	1,539	0.40%
2023/07/10	7.5	23.21	0	0.00	23.10	7.5	1,564	0.48%
2023/07/07	0.5	23.71	4	23.49	23.35	-3.5	1,584	-0.22%
2023/07/06	3.2	23.99	2.1	24.05	23.80	1.1	1,592	0.07%
2023/07/05	2	24.22	1	23.95	23.90	1	1,608	0.06%
2023/07/04	8	24.14	9.1	24.24	24.15	-1.1	1,634	-0.07%
2023/07/03	12.8	23.62	17	23.51	23.35	-4.2	1,770	-0.23%
2023/06/30	4.2	23.74	3.2	23.74	23.80	1	1,805	0.06%
2023/06/29	4.5	23.89	0.1	23.92	23.90	4.4	1,817	0.24%
2023/06/28	2.2	24.16	1.1	24.19	24.10	1.1	1,827	0.06%
2023/06/27	2.2	24.17	7	24.16	24.10	-4.8	1,852	-0.26%
2023/06/26	0.2	24.16	2	24.15	24.15	-1.8	1,873	-0.10%
2023/06/21	6.5	24.04	1.9	24.16	24.15	4.6	1,920	0.24%
2023/06/20	17.5	24.26	2.1	24.40	24.20	15.4	2,075	0.74%
2023/06/19	4.5	24.54	3.1	24.55	24.45	1.4	2,156	0.06%
2023/06/16	11.3	24.57	2	24.50	24.40	9.3	2,298	0.40%
2023/06/15	13.6	24.59	11	24.55	24.50	2.6	2,456	0.11%
2023/06/14	15.3	24.89	1.3	24.93	24.90	14	2,717	0.52%
2023/06/13	2.1	25.00	24.4	25.03	25.00	-22.4	2,767	-0.81%
2023/06/12	2.1	25.09	0.1	25.40	25.00	2.1	2,936	0.07%
2023/06/09	4.1	25.40	0.1	25.40	25.40	4	2,985	0.13%
2023/06/08	3.2	25.55	8	25.61	25.35	-4.8	3,089	-0.15%
2023/06/07	33	26.00	10.1	26.04	25.80	22.9	3,084	0.74%
2023/06/06	12.1	25.30	13	25.42	25.50	-0.9	3,065	-0.03%
2023/06/05	6.1	25.03	4	25.04	25.20	2.1	3,064	0.07%
2023/06/02	4	25.19	16.1	25.26	25.15	-12.1	3,059	-0.39%
2023/06/01	12.2	25.16	11	25.34	25.10	1.2	3,056	0.04%
2023/05/31	10.2	25.23	2	25.25	25.15	8.2	3,055	0.27%
2023/05/30	30.2	24.96	99.1	24.90	24.90	-68.9	3,051	-2.26%
2023/05/29	6.4	25.17	27.1	25.11	25.15	-20.7	3,048	-0.68%
2023/05/26	7.2	25.22	9	25.17	25.30	-1.8	3,040	-0.06%
2023/05/25	34.7	25.74	10.3	25.76	25.65	24.4	3,040	0.80%
2023/05/24	16.2	26.34	3	26.32	26.30	13.1	3,081	0.43%
2023/05/23	26.4	25.92	42.1	26.11	26.15	-15.7	3,075	-0.51%
2023/05/22	33.1	25.97	15	25.97	26.05	18.1	3,068	0.59%
2023/05/19	17	25.45	62.2	25.42	25.45	-45.1	3,054	-1.48%
2023/05/18	21.2	26.04	15.2	25.94	25.80	6	3,034	0.20%
2023/05/17	18.1	25.90	31	26.26	26.35	-12.9	3,019	-0.43%
2023/05/16	6	26.69	7	26.73	26.70	-1	2,997	-0.03%
2023/05/15	7.3	26.11	18.7	26.23	26.50	-11.5	2,989	-0.38%
2023/05/12	10.2	26.39	33.6	26.36	26.45	-23.4	2,986	-0.78%
2023/05/11	24.6	26.79	30.6	26.85	26.65	-6	2,974	-0.20%
2023/05/10	37.9	27.33	75.1	27.29	27.40	-37.2	2,945	-1.26%
2023/05/09	25.1	26.64	34.2	26.67	26.70	-9.1	2,893	-0.31%
2023/05/08	352.3	27.55	189.6	27.37	26.90	162.7	2,866	5.68%	大買/大賣/鉅額交易
2023/05/05	163.2	28.97	278.3	28.97	29.55	-115.1	2,703	-4.26%	大買/大賣/鉅額交易
2023/05/04	155.2	27.55	139.7	27.50	26.90	15.4	2,484	0.62%	大買/大賣/
2023/05/03	119.1	27.10	136.2	27.07	26.55	-17.1	2,373	-0.72%	大買/大賣/
2023/05/02	37.2	26.47	25.5	26.59	26.25	11.7	2,304	0.51%
2023/04/28	35	26.60	43	26.57	26.70	-8	2,291	-0.35%
2023/04/27	99.4	26.54	84.5	26.59	26.65	14.9	2,292	0.65%
2023/04/26	295.3	26.51	288.5	26.66	26.40	6.8	2,299	0.29%	大買/大賣/
2023/04/25	17.1	25.29	13.1	25.33	25.00	4	2,196	0.18%
2023/04/24	3	24.88	8.1	24.96	24.90	-5.1	2,191	-0.23%
2023/04/21	24	25.06	6.4	25.05	24.90	17.6	2,203	0.80%
2023/04/20	22	25.19	9.4	25.16	25.25	12.7	2,206	0.57%
2023/04/19	28.1	25.82	2.3	25.78	25.65	25.8	2,215	1.16%
2023/04/18	28.1	26.03	21.1	26.05	26.00	7	2,306	0.31%
2023/04/17	36.4	26.11	24.1	26.18	26.05	12.3	2,346	0.53%
2023/04/14	70.4	27.16	47	27.42	26.75	23.4	2,319	1.01%
2023/04/13	20	26.85	15.3	27.13	26.40	4.7	2,267	0.21%
2023/04/12	32	26.80	15.5	26.94	26.65	16.5	2,242	0.74%
2023/04/11	14.3	26.62	24.4	26.62	26.70	-10	2,222	-0.45%
2023/04/10	17.1	26.49	13.1	26.67	26.85	4	2,215	0.18%
2023/04/07	35.1	26.34	34	26.51	26.70	1.1	2,197	0.05%
2023/04/06	145.8	27.19	141.3	27.41	26.50	4.5	2,169	0.21%	大買/大賣/
2023/03/31	41.2	25.61	47.4	25.69	25.60	-6.2	2,030	-0.31%
2023/03/30	6	24.92	30.3	24.89	24.90	-24.3	1,993	-1.22%
2023/03/29	30.2	25.28	23	25.45	25.15	7.2	1,984	0.37%
2023/03/28	26.1	25.45	35.3	25.53	25.35	-9.2	1,980	-0.46%
2023/03/27	16.1	25.81	11.3	25.90	25.65	4.8	1,963	0.24%
2023/03/24	31	26.18	57.3	26.23	26.25	-26.3	1,950	-1.35%
2023/03/23	192.3	26.70	201.9	26.69	26.15	-9.6	1,908	-0.51%	大買/大賣/
2023/03/22	129.6	25.79	93.1	25.77	25.85	36.5	1,767	2.07%	大買/
2023/03/21	113	26.12	178.8	26.08	26.65	-65.8	1,690	-3.89%	大買/大賣/
2023/03/20	280.8	25.96	240.5	25.96	25.50	40.3	1,556	2.59%	大買/大賣/
2023/03/17	365.3	25.07	300.9	25.15	25.30	64.4	1,406	4.58%	大買/大賣/
2023/03/16	9	24.87	59.3	25.10	25.40	-50.3	1,140	-4.41%
2023/03/15	264.3	23.24	262.2	23.14	23.10	2.1	1,093	0.19%	大買/大賣/
2023/03/14	31	23.10	93.7	23.61	23.80	-62.7	954	-6.57%
2023/03/13	136.4	21.95	88.7	21.95	21.65	47.7	918	5.20%	大買/
2023/03/10	5	20.87	3	20.60	20.65	2	846	0.23%
2023/03/09	8.4	20.90	16	21.10	20.80	-7.6	846	-0.90%
2023/03/08	3.1	21.15	10.1	21.15	21.15	-6.9	844	-0.82%
2023/03/07	0	21.30	0	21.25	21.10	0	845	0.00%
2023/03/06	2.3	21.16	1.5	21.22	21.05	0.8	846	0.10%
2023/03/03	0.6	21.19	12	20.98	20.95	-11.4	846	-1.35%
2023/03/02	3.8	21.10	3	21.13	21.15	0.7	843	0.09%
2023/03/01	6.7	21.03	3	21.02	20.85	3.7	843	0.43%
2023/02/24	2	21.23	9	21.14	21.10	-7	840	-0.83%
2023/02/23	15.7	21.36	6.3	21.37	21.30	9.4	837	1.12%
2023/02/22	80.5	21.92	62.5	21.82	21.75	18.1	828	2.18%
2023/02/21	3.1	20.75	2	20.95	20.80	1.1	786	0.14%
2023/02/20	7.2	20.78	3	20.90	20.95	4.2	811	0.51%
2023/02/17	0.1	20.80	2	20.65	20.65	-1.9	811	-0.24%
2023/02/16	7.6	20.72	1	20.82	20.75	6.5	816	0.80%
2023/02/15	1	20.90	0	0.00	20.80	1	820	0.12%
2023/02/14	2	20.80	0	0.00	20.75	2	818	0.24%
2023/02/13	2.2	20.61	1.1	20.57	20.65	1.1	821	0.13%
2023/02/10	7.6	21.03	4.5	21.01	20.65	3.1	822	0.38%
2023/02/09	3.3	21.32	2	21.38	21.25	1.3	823	0.16%
2023/02/08	3.2	21.25	6.3	21.42	21.35	-3.1	836	-0.37%
2023/02/07	4.1	21.21	4	21.18	21.20	0	835	0.01%
2023/02/06	14.6	21.16	9.7	21.21	21.05	4.9	836	0.59%
2023/02/03	14.1	21.79	11.1	21.85	21.65	3	828	0.37%
2023/02/02	40	22.37	32.4	22.70	22.00	7.6	819	0.92%
2023/02/01	2.2	21.81	1.2	21.86	21.75	1	781	0.13%
2023/01/31	5	21.80	8.1	21.74	21.75	-3.1	782	-0.39%
2023/01/30	16.3	21.55	16.8	21.69	21.55	-0.5	776	-0.07%
2023/01/17	34.8	21.71	18	22.09	21.35	16.8	767	2.18%
2023/01/16	115.2	22.60	171	22.46	22.55	-55.7	742	-7.50%	大買/大賣/
2023/01/13	28.2	21.42	18.1	21.54	21.10	10.1	691	1.46%
2023/01/12	18.3	21.40	13.2	21.30	21.25	5.1	679	0.75%
2023/01/11	34.7	21.79	32.1	21.51	21.40	2.6	684	0.38%
2023/01/10	25.7	22.42	14.1	22.34	22.15	11.6	667	1.74%
2023/01/09	32.6	22.76	40.9	22.80	22.90	-8.3	658	-1.26%
2023/01/06	139.6	22.82	92.9	22.77	22.65	46.7	633	7.38%	大買/
2023/01/05	72	22.56	99.3	22.21	23.10	-27.3	538	-5.06%
2023/01/04	19.3	20.88	28	20.82	21.00	-8.7	487	-1.79%
2023/01/03	5.4	20.24	6.2	20.29	20.40	-0.7	483	-0.16%
2022/12/30	2.2	19.95	1	20.05	19.80	1.2	482	0.26%
2022/12/29	3.1	19.72	2.4	19.87	19.90	0.7	483	0.15%
2022/12/28	9.4	20.20	6.1	20.39	20.15	3.3	485	0.68%
2022/12/27	0.2	20.39	1	20.30	20.35	-0.8	487	-0.16%
2022/12/26	5	20.58	2	20.63	20.40	3	491	0.62%
2022/12/23	14.3	20.67	9.2	20.56	20.55	5.1	495	1.03%
2022/12/22	7.6	21.35	8.3	21.44	21.20	-0.7	490	-0.14%
2022/12/21	7.1	21.42	12.1	21.45	21.25	-5	495	-1.01%
2022/12/20	21	21.34	14.2	21.45	21.10	6.8	498	1.37%
2022/12/19	16.4	21.31	9.1	21.36	21.10	7.2	500	1.44%
2022/12/16	14.3	21.51	29.8	21.37	21.55	-15.5	502	-3.09%
2022/12/15	15	21.39	19.4	21.40	21.30	-4.4	517	-0.84%
2022/12/14	12	21.33	19.7	21.47	21.25	-7.7	513	-1.49%
2022/12/13	13.4	20.96	16.6	21.08	20.95	-3.2	500	-0.64%
2022/12/12	15.1	20.90	9.1	20.97	20.85	6	498	1.20%
2022/12/09	13	20.85	19	20.66	20.90	-6	515	-1.16%
2022/12/08	5	20.29	5.7	20.46	20.15	-0.7	518	-0.14%
2022/12/07	8.5	20.09	11	20.27	20.25	-2.5	594	-0.43%
2022/12/06	45.3	20.95	34.4	20.96	20.45	10.8	611	1.77%
2022/12/05	9.3	20.37	15.4	20.49	20.65	-6.1	593	-1.02%
2022/12/02	34.7	20.07	26.1	20.10	19.85	8.6	586	1.46%
2022/12/01	10.5	19.17	13.4	19.21	19.15	-2.9	561	-0.52%
2022/11/30	0.2	19.04	11.4	18.85	19.00	-11.2	597	-1.87%
2022/11/29	12.9	18.72	20.9	18.64	18.60	-8	615	-1.29%
2022/11/28	3.9	18.25	1.1	18.45	18.35	2.8	663	0.42%
2022/11/25	3.6	18.25	2.1	18.33	18.30	1.5	712	0.21%
2022/11/24	0.5	18.40	0	0.00	18.25	0.5	746	0.06%
2022/11/23	1.6	18.14	0	0.00	18.30	1.6	813	0.20%
2022/11/22	6.1	18.11	3	18.20	18.05	3	910	0.33%
2022/11/21	2	18.35	1	18.45	18.35	1	913	0.11%
2022/11/18	2.6	18.44	0.3	18.44	18.35	2.3	924	0.25%
2022/11/17	4.5	18.73	5	18.50	18.50	-0.5	929	-0.06%
2022/11/16	20.4	18.93	16.4	19.12	18.05	4	973	0.41%
2022/11/15	7.4	18.32	7.2	18.34	18.35	0.2	953	0.02%
2022/11/14	13.1	18.42	6.1	18.48	18.45	7	963	0.72%
2022/11/11	16.2	18.05	20.2	17.92	17.70	-4	972	-0.42%
2022/11/10	3.6	17.95	2.3	17.96	17.85	1.4	978	0.14%
2022/11/09	6.4	18.32	6	18.11	18.00	0.4	998	0.04%
2022/11/08	15.6	18.19	15	18.01	17.90	0.6	1,032	0.06%
2022/11/07	14.3	17.99	9	17.97	18.05	5.3	1,057	0.51%
2022/11/04	26.5	18.01	19.6	18.01	17.75	6.9	1,076	0.64%
2022/11/03	15.8	17.62	15	17.45	17.40	0.8	1,243	0.06%
2022/11/02	2.4	17.51	5	17.52	17.50	-2.6	1,358	-0.19%
2022/11/01	5.3	17.24	11.2	17.29	17.20	-5.9	1,394	-0.42%
2022/10/31	1.3	17.02	3	17.10	17.05	-1.7	1,461	-0.12%
2022/10/28	7	16.94	3	17.05	16.80	4	1,667	0.24%
2022/10/27	2.2	17.20	31	17.12	17.20	-28.9	2,023	-1.43%
2022/10/26	2.6	16.66	2.6	16.67	16.65	0	2,086	0.00%
2022/10/25	8.6	16.74	2	16.80	16.80	6.5	2,096	0.31%
2022/10/24	13.4	16.98	9	16.97	16.85	4.4	2,098	0.21%
2022/10/21	4.4	16.81	5	16.82	16.70	-0.6	2,098	-0.03%
2022/10/20	28.2	16.89	17.4	16.97	16.90	10.8	2,098	0.51%
2022/10/19	21	17.73	20	17.53	17.60	1	2,101	0.05%
2022/10/18	2.1	16.98	6	17.08	16.90	-3.9	2,092	-0.18%
2022/10/17	6.9	16.67	2	16.66	16.85	4.9	2,097	0.23%
2022/10/14	5.2	17.04	3.5	17.06	17.05	1.7	2,095	0.08%
2022/10/13	22.5	16.90	5.9	16.97	16.50	16.5	2,093	0.79%
2022/10/12	11.5	17.26	5.5	17.33	17.30	6	2,088	0.29%
2022/10/11	30.8	17.76	14.3	17.52	17.40	16.5	2,089	0.79%
2022/10/07	15.1	18.24	14.1	18.27	18.20	1	2,086	0.05%
2022/10/06	3.6	18.33	5	18.32	18.30	-1.4	2,088	-0.07%
2022/10/05	22	18.64	15	18.34	18.25	7	2,091	0.33%
2022/10/04	5.5	18.31	4.2	18.37	18.35	1.2	2,091	0.06%
2022/10/03	8.7	17.99	6	18.04	17.75	2.7	2,087	0.13%
2022/09/30	12.3	17.71	10.6	17.78	18.00	1.7	2,089	0.08%
2022/09/29	14.7	17.98	11.5	17.88	17.85	3.2	2,089	0.15%
2022/09/28	34.4	18.08	16.7	17.79	17.50	17.7	2,090	0.84%
2022/09/27	38.8	18.24	32.8	18.23	18.45	6	2,087	0.29%
2022/09/26	49.4	18.46	27.8	18.18	17.75	21.6	2,085	1.03%
2022/09/23	25.4	19.12	16	19.37	18.85	9.4	2,083	0.45%
2022/09/22	23.2	19.47	22.1	19.73	19.25	1.1	2,087	0.05%
2022/09/21	16.7	19.59	11	19.32	19.15	5.7	2,067	0.28%
2022/09/20	27.1	19.80	23	19.65	19.60	4.1	2,069	0.20%
2022/09/19	28.9	20.02	34	19.64	19.60	-5.1	2,078	-0.24%
2022/09/16	36.6	19.91	38.1	19.76	20.00	-1.5	2,076	-0.07%
2022/09/15	69.9	20.94	84	20.70	20.55	-14.1	2,057	-0.69%
2022/09/14	207.4	21.45	177	21.58	21.00	30.4	2,050	1.48%	大買/大賣/
2022/09/13	43.5	21.39	36.1	21.59	21.00	7.4	1,981	0.37%
2022/09/12	30.2	21.43	35	21.28	21.30	-4.9	1,969	-0.25%
2022/09/08	18	20.92	41	21.01	21.35	-23	1,971	-1.17%
2022/09/07	19.2	21.05	21.2	20.72	20.65	-2	1,975	-0.10%
2022/09/06	42	21.65	45	21.92	21.25	-3	1,980	-0.15%
2022/09/05	49.2	21.77	70.1	21.66	21.45	-20.9	1,965	-1.06%
2022/09/02	114.1	22.17	113.1	22.45	22.10	1	1,992	0.05%	大買/大賣/
2022/09/01	48	22.59	37.3	22.82	21.75	10.7	2,064	0.52%
2022/08/31	64.3	22.61	60.2	22.75	22.60	4.1	2,071	0.20%
2022/08/30	144	22.59	146.6	22.51	22.80	-2.6	2,037	-0.13%	大買/大賣/
2022/08/29	106.3	22.36	123.3	22.32	21.70	-17	1,971	-0.86%	大買/大賣/
2022/08/26	14.4	21.71	3	21.58	21.55	11.4	1,879	0.60%
2022/08/25	26.1	21.49	30.1	21.52	21.70	-4	1,886	-0.21%
2022/08/24	14.1	21.40	17	21.35	21.45	-2.9	1,877	-0.15%
2022/08/23	102.1	21.63	108.6	21.62	21.65	-6.6	1,871	-0.35%	大買/大賣/
2022/08/22	19.3	20.96	28.1	20.85	20.80	-8.8	1,826	-0.48%
2022/08/19	30.3	21.35	30.2	21.45	21.20	0.1	1,824	0.00%
2022/08/18	29	21.57	53	21.57	21.50	-24	1,820	-1.32%
2022/08/17	37.3	21.37	19.3	21.48	21.25	18	1,807	0.99%
2022/08/16	39.1	21.76	27.1	21.58	21.60	12	1,806	0.66%
2022/08/15	66.1	22.29	65	22.19	21.85	1.1	1,792	0.06%
2022/08/12	52.1	21.69	44.1	21.71	21.55	8	1,763	0.45%
2022/08/11	18.5	21.43	22.3	21.50	21.40	-3.8	1,750	-0.22%
2022/08/10	355.7	22.73	315.3	22.46	21.80	40.4	1,759	2.30%	大買/大賣/
2022/08/09	70.2	21.69	94.3	21.94	22.25	-24.1	1,580	-1.52%
2022/08/08	8.8	20.46	33.4	20.44	20.25	-24.6	1,470	-1.67%
2022/08/05	66.9	21.38	98.2	21.35	21.30	-31.3	1,448	-2.16%
2022/08/04	515.4	22.83	472.2	22.29	22.20	43.2	1,393	3.10%	大買/大賣/
2022/08/03	682.1	22.71	582.9	22.77	23.15	99.2	1,198	8.28%	大買/大賣/
2022/08/02	55	20.85	63.8	21.38	21.60	-8.8	852	-1.03%
2022/08/01	6.1	19.51	8.6	19.54	19.65	-2.6	805	-0.32%
2022/07/29	3.3	18.97	1.5	19.10	19.00	1.8	807	0.22%
2022/07/28	7.3	19.16	3	18.90	18.95	4.3	824	0.53%
2022/07/27	7.4	19.03	7	19.05	19.00	0.4	839	0.04%
2022/07/26	8.7	19.96	13	19.12	19.10	-4.3	858	-0.50%
2022/07/25	4.1	19.82	5.3	19.93	20.25	-1.2	867	-0.14%
2022/07/22	2	19.38	4.1	19.44	19.40	-2.1	878	-0.24%
2022/07/21	3.3	19.15	23	19.11	19.25	-19.7	898	-2.20%
2022/07/20	1.9	19.60	4	19.44	19.35	-2.1	930	-0.23%
2022/07/19	25	19.60	1.2	19.74	19.60	23.8	963	2.47%
2022/07/18	0	0.00	0.2	19.70	19.65	-0.2	1,005	-0.02%
2022/07/15	2	19.40	3	19.37	19.35	-1	1,056	-0.09%
2022/07/14	2.2	19.04	1	19.35	19.35	1.2	1,112	0.11%
2022/07/13	1.1	19.40	12.1	19.34	19.25	-11.1	1,152	-0.96%
2022/07/12	7.8	18.70	16	18.65	18.40	-8.2	1,217	-0.67%
2022/07/11	2.4	19.46	2.4	19.56	19.60	0	1,290	0.00%
2022/07/07	2.1	19.15	4	19.28	19.45	-1.9	1,496	-0.13%
2022/07/06	6.6	19.17	9	19.29	18.90	-2.4	1,596	-0.15%
2022/07/05	2.4	19.56	12	19.51	19.60	-9.6	1,882	-0.51%
2022/07/04	8.5	18.89	16	18.55	18.90	-7.5	1,916	-0.39%
2022/07/01	11.8	18.80	11.2	18.80	18.25	0.6	1,960	0.03%
2022/06/30	23.1	19.53	20	19.61	19.20	3.1	2,010	0.16%
2022/06/29	3.5	20.21	14	20.39	20.15	-10.5	2,066	-0.51%
2022/06/28	4.1	20.71	5	20.95	20.60	-0.9	2,193	-0.04%
2022/06/27	9.3	21.24	14	21.00	21.10	-4.7	2,246	-0.21%
2022/06/24	5.1	20.12	26	20.18	20.10	-21	2,356	-0.89%
2022/06/23	7.3	19.89	56.5	19.71	19.65	-49.2	2,470	-1.99%
2022/06/22	10.2	19.92	142	19.93	19.70	-131.8	2,630	-5.01%	大賣/鉅額交易
2022/06/21	28.3	20.12	12.2	20.21	20.80	16.1	2,932	0.55%
2022/06/20	27.4	19.81	55.5	19.56	19.35	-28.1	3,506	-0.80%
2022/06/17	38.2	20.61	24.5	20.53	20.55	13.7	3,591	0.38%
2022/06/16	25.5	20.75	36	20.63	20.35	-10.5	3,651	-0.29%
2022/06/15	14.4	21.76	9.1	21.79	21.30	5.3	3,891	0.14%
2022/06/14	59.4	22.25	58.4	22.27	22.20	1	3,930	0.03%
2022/06/13	86.2	23.75	71	24.10	23.10	15.2	4,006	0.38%
2022/06/10	467.2	25.44	167.1	25.07	24.00	300.1	3,988	7.53%	大買/大賣/鉅額交易
2022/06/09	19	24.15	33.1	24.48	25.10	-14.1	3,883	-0.36%
2022/06/08	1	22.90	2.2	23.02	22.85	-1.2	3,844	-0.03%
2022/06/07	1	22.85	10.1	22.88	22.90	-9.1	3,865	-0.24%
2022/06/06	10	23.30	5.1	23.16	23.25	4.9	3,880	0.13%
2022/06/02	9	22.80	18.2	22.78	22.80	-9.2	3,917	-0.23%
2022/06/01	0.3	22.60	6	22.51	22.40	-5.7	3,982	-0.14%
2022/05/31	2	22.70	2	22.60	22.70	0	4,014	0.00%
2022/05/30	0.2	22.58	10.1	22.60	23.00	-9.9	4,039	-0.25%
2022/05/27	4.1	22.24	4	22.13	22.25	0.1	4,077	0.00%
2022/05/26	13	22.50	7	22.42	22.20	6	4,143	0.15%
2022/05/25	2.1	22.95	5	22.86	22.85	-2.9	4,246	-0.07%
2022/05/24	0	0.00	15	23.04	22.65	-15	4,659	-0.32%
2022/05/23	0	0.00	8.1	23.43	23.60	-8.1	5,440	-0.15%
2022/05/20	7	23.13	5	23.12	23.00	2	5,805	0.03%
2022/05/19	52.1	22.46	51	22.96	22.95	1.1	6,095	0.02%
2022/05/18	47.1	24.06	38	24.30	23.70	9.1	6,156	0.15%
2022/05/17	2	23.15	1	23.10	23.15	1	6,272	0.02%
2022/05/16	4	23.19	6	23.08	23.15	-2	6,371	-0.03%
2022/05/13	14	22.89	14.2	22.77	22.85	-0.2	6,379	0.00%
2022/05/12	5	22.64	18	23.26	22.45	-13	6,389	-0.20%
2022/05/11	20.2	22.91	13.1	22.99	23.15	7.1	6,375	0.11%
2022/05/10	29.1	23.65	21	23.32	23.75	8.1	6,363	0.13%
2022/05/09	18.4	23.78	25	23.80	23.55	-6.6	6,350	-0.10%
2022/05/06	14	24.18	10	24.37	24.20	4	6,330	0.06%
2022/05/05	28	25.48	33.3	25.22	25.30	-5.3	6,316	-0.08%
2022/05/04	30	24.96	18	24.84	24.80	12	6,297	0.19%
2022/05/03	4.2	25.18	40.3	24.71	25.25	-36.1	6,279	-0.57%
2022/04/29	14	25.60	13.1	25.67	25.40	0.9	6,256	0.01%
2022/04/28	28	24.94	25	24.93	25.00	3	6,235	0.05%
2022/04/27	18.4	25.27	32.8	25.25	25.60	-14.4	6,215	-0.23%
2022/04/26	27.4	25.92	16.7	25.82	25.50	10.7	6,187	0.17%
2022/04/25	51.1	26.30	62.2	26.27	26.20	-11.2	6,150	-0.18%
2022/04/22	98.3	27.73	86.2	27.69	27.50	12.1	6,114	0.20%
2022/04/21	29.8	28.13	58.7	28.05	27.55	-28.9	6,070	-0.48%
2022/04/20	43.3	28.84	62	28.92	28.50	-18.7	6,015	-0.31%
2022/04/19	48.9	30.28	36.7	30.25	29.95	12.2	5,958	0.20%
2022/04/18	90.7	31.42	59.3	30.73	30.35	31.4	5,914	0.53%
2022/04/15	67.2	32.48	61.6	32.18	31.45	5.6	5,843	0.10%
2022/04/14	146.6	33.90	205.5	33.25	32.55	-58.9	5,766	-1.02%	大買/大賣/
2022/04/13	64.2	32.56	52.7	32.58	32.50	11.4	5,595	0.20%
2022/04/12	130.3	33.33	115.9	33.00	32.70	14.3	5,550	0.26%	大買/大賣/
2022/04/11	131.4	32.90	224.8	33.45	32.40	-93.4	5,445	-1.72%	大買/大賣/
2022/04/08	40	30.62	22	30.67	30.95	18	5,155	0.35%
2022/04/07	51.1	30.38	42	30.21	29.95	9.1	5,114	0.18%
2022/04/06	61.4	31.67	54.2	31.33	31.20	7.2	5,063	0.14%
2022/04/01	81.5	31.92	65.3	31.84	31.55	16.2	5,002	0.32%
2022/03/31	135.5	32.80	142.9	32.36	31.35	-7.3	4,932	-0.15%	大買/大賣/
2022/03/30	51.8	30.95	53.3	30.98	31.15	-1.6	4,802	-0.03%
2022/03/29	187.3	32.77	165.1	32.75	32.15	22.2	4,743	0.47%	大買/大賣/
2022/03/28	124.4	31.66	168.1	31.31	33.15	-43.8	4,622	-0.95%	大買/大賣/
2022/03/25	217	31.75	185.6	31.70	31.35	31.4	4,502	0.70%	大買/大賣/
2022/03/24	347.4	33.42	507.1	33.10	33.15	-159.6	4,337	-3.68%	大買/大賣/鉅額交易
2022/03/23	1,146.7	33.32	913.4	33.13	32.00	233.3	4,029	5.79%	大買/大賣/鉅額交易
2022/03/22	56	30.76	125.4	31.40	31.50	-69.4	3,443	-2.01%	大賣/
2022/03/21	45	27.99	84.9	28.48	28.65	-39.9	3,343	-1.19%
2022/03/18	77.3	25.41	161	25.76	26.05	-83.7	3,263	-2.57%	大賣/
2022/03/17	78.4	23.85	61	23.86	23.70	17.4	3,009	0.58%
2022/03/16	97	24.07	84.4	23.94	24.45	12.6	2,953	0.43%
2022/03/15	33.9	23.53	12.1	23.47	22.65	21.8	2,851	0.76%
2022/03/14	22.4	24.88	12	24.99	25.00	10.5	2,819	0.37%
2022/03/11	24.3	24.85	16.4	24.68	24.95	8	2,796	0.29%
2022/03/10	16.6	24.02	21.1	23.85	24.10	-4.5	2,778	-0.16%
2022/03/09	9.4	24.43	15.6	24.58	24.60	-6.2	2,753	-0.22%
2022/03/08	42	24.88	16.2	24.83	24.00	25.8	2,734	0.94%
2022/03/07	37.3	26.30	45.5	26.30	26.00	-8.2	2,691	-0.31%
2022/03/04	25.4	24.88	11.3	25.10	24.55	14	2,612	0.54%
2022/03/03	17	24.52	17.3	24.57	24.30	-0.2	2,577	-0.01%
2022/03/02	25.5	25.52	14.4	25.50	25.10	11.1	2,549	0.43%
2022/03/01	19.6	25.39	99.3	25.03	24.85	-79.7	2,502	-3.18%
2022/02/25	130.4	27.93	76.5	27.33	26.50	53.9	2,429	2.22%	大買/
2022/02/24	575.3	28.52	725.1	28.73	29.05	-149.8	2,319	-6.46%	大買/大賣/鉅額交易
2022/02/23	1,455.1	26.31	1,367	26.49	26.45	88.1	1,901	4.63%	大買/大賣/
2022/02/22	385.7	25.00	423.2	25.16	25.60	-37.5	1,109	-3.38%	大買/大賣/
2022/02/21	384.3	23.56	298.6	23.39	23.30	85.7	737	11.63%	大買/大賣/
2022/02/18	52	22.35	90.6	22.49	22.60	-38.6	437	-8.82%
2022/02/17	125.1	20.03	108.1	19.88	20.55	17	361	4.70%	大買/大賣/
2022/02/16	97.2	19.30	34	18.90	18.70	63.3	212	29.84%
2022/02/15	0	0.00	6.4	20.45	20.45	-6.4	113	-5.65%
2022/02/14	1	17.60	11.8	18.51	18.60	-10.8	100	-10.74%
2022/02/11	4.4	17.02	1.7	17.17	16.95	2.7	73	3.67%
2022/02/10	4.4	17.06	2.4	17.21	17.05	2	73	2.69%
2022/02/09	3.5	17.10	1.5	17.21	17.15	2	74	2.64%
2022/02/08	0.4	17.13	2	17.19	17.10	-1.5	75	-2.02%
2022/02/07	9.1	16.65	5.8	16.94	16.90	3.2	76	4.25%
2022/01/26	9.9	16.70	5	16.84	16.75	4.9	76	6.37%
2022/01/25	8.3	16.73	4.6	16.88	16.70	3.7	77	4.78%
2022/01/24	2.8	16.83	1	16.92	16.80	1.8	79	2.26%
2022/01/21	5.9	16.91	4.6	16.99	16.85	1.3	99	1.31%
2022/01/20	1.4	17.00	1.4	17.13	17.00	0	100	0.00%
2022/01/19	3.9	17.03	2	17.11	17.00	1.9	100	1.86%
2022/01/18	0.8	17.06	1.2	17.05	17.05	-0.4	101	-0.36%
2022/01/17	3.7	16.98	4.3	17.09	17.00	-0.6	103	-0.57%
2022/01/14	3.9	17.04	2.6	17.20	17.00	1.3	103	1.24%
2022/01/13	3.3	17.08	4	17.16	17.10	-0.7	103	-0.69%
2022/01/12	6.4	17.12	5	17.21	17.10	1.4	103	1.32%
2022/01/11	6.1	17.23	5.6	17.31	17.10	0.6	104	0.56%
2022/01/10	5.6	17.23	6.5	17.26	17.40	-0.8	104	-0.79%
2022/01/07	9.4	17.12	5	17.23	17.05	4.4	105	4.14%
2022/01/06	4.9	17.22	4	17.32	17.20	0.9	105	0.87%
2022/01/05	5.1	17.23	3.1	17.36	17.20	2	106	1.84%
2022/01/04	15.3	17.18	8	17.35	17.15	7.4	106	6.88%
2022/01/03	10.1	17.19	4	17.40	17.05	6.1	106	5.74%
2021/12/30	5	17.25	4	17.34	17.25	1	105	0.92%
2021/12/29	2.9	17.26	1	17.36	17.20	1.9	105	1.82%
2021/12/28	4.1	17.23	2	17.36	17.20	2.1	105	1.96%
2021/12/27	6.5	17.16	3.1	17.31	17.25	3.4	106	3.19%
2021/12/24	0.6	17.37	2	17.30	17.25	-1.4	108	-1.32%
2021/12/23	6.5	17.13	8	17.18	17.15	-1.5	107	-1.36%
2021/12/22	6.1	17.14	3	17.23	17.10	3.1	106	2.89%
2021/12/21	4.5	17.14	4.1	17.31	17.15	0.4	105	0.33%
2021/12/20	5.9	17.24	2	17.44	17.10	3.9	104	3.68%
2021/12/17	1.3	17.17	13	17.40	17.40	-11.7	103	-11.36%
2021/12/16	3.2	16.95	2	17.03	16.90	1.2	99	1.21%
2021/12/15	4.1	16.88	2	17.01	16.85	2.1	99	2.08%
2021/12/14	6.5	16.89	4	17.01	16.80	2.5	99	2.49%
2021/12/13	4.1	16.98	7.4	17.05	16.90	-3.3	99	-3.27%
2021/12/10	1.4	16.93	2.7	17.01	16.90	-1.2	98	-1.25%
2021/12/09	7	16.99	3	17.08	16.90	4	98	4.06%
2021/12/08	7.9	16.96	3	17.01	17.00	4.9	98	4.95%
2021/12/07	4.4	17.04	3	17.16	17.00	1.4	98	1.42%
2021/12/06	0.5	17.20	7.1	17.10	17.15	-6.5	99	-6.57%
2021/12/03	1.7	17.03	1	17.10	17.00	0.7	99	0.68%
2021/12/02	2	16.92	1.8	17.02	17.05	0.2	100	0.17%
2021/12/01	0.2	17.10	1.2	17.01	17.05	-1	102	-0.98%
2021/11/30	5.9	16.75	2.3	16.90	16.75	3.6	103	3.51%
2021/11/29	3.1	16.68	3.7	16.77	16.75	-0.6	104	-0.54%
2021/11/26	17.5	16.92	5	17.03	16.90	12.5	105	11.89%
2021/11/25	5.7	17.08	3	17.19	17.00	2.6	105	2.49%
2021/11/24	5.2	17.13	2	17.21	17.15	3.2	105	3.05%
2021/11/23	3.9	17.29	2	17.38	17.25	1.9	106	1.77%
2021/11/22	0.3	17.49	0	0.00	17.35	0.3	105	0.33%
2021/11/19	0.3	17.41	0	0.00	17.30	0.3	106	0.32%
2021/11/18	1.1	17.31	3	17.42	17.30	-1.9	106	-1.80%
2021/11/17	3.2	17.35	3	17.42	17.25	0.2	107	0.20%
2021/11/16	9.6	17.31	6.2	17.34	17.35	3.5	108	3.21%
2021/11/15	5.7	17.28	5	17.33	17.30	0.7	108	0.65%
2021/11/12	20	17.05	6	17.36	17.05	14.1	108	13.00%
2021/11/11	5.5	17.29	3	17.55	17.20	2.5	103	2.44%
2021/11/10	3.8	17.23	2.3	17.37	17.15	1.5	103	1.43%
2021/11/09	3.2	17.41	10.3	17.38	17.25	-7.1	104	-6.83%
2021/11/08	0.3	17.48	0.6	17.48	17.45	-0.3	104	-0.26%
2021/11/05	4.4	17.29	5.2	17.25	17.25	-0.8	105	-0.78%
2021/11/04	10.6	17.25	1.8	17.41	17.20	8.8	109	8.03%
2021/11/03	1.2	17.52	0	0.00	17.50	1.2	109	1.06%
2021/11/02	0.1	17.91	2	17.73	17.70	-1.9	108	-1.74%
2021/11/01	0.3	17.80	2.5	17.80	17.95	-2.2	108	-2.05%
2021/10/29	5.2	18.15	3.4	18.15	17.80	1.8	106	1.69%
2021/10/28	3.4	17.06	1	17.00	17.05	2.4	87	2.80%
2021/10/27	0.2	16.88	4.1	16.85	16.90	-3.8	85	-4.46%
2021/10/26	0.2	16.80	0.6	16.80	16.75	-0.4	87	-0.42%
2021/10/25	0.2	16.58	0	0.00	16.75	0.2	87	0.28%
2021/10/22	1.7	16.42	1	16.50	16.45	0.7	90	0.74%
2021/10/21	0.2	16.64	0	0.00	16.60	0.2	93	0.22%
2021/10/20	2.7	16.49	1	16.58	16.40	1.7	93	1.78%
2021/10/19	8.3	16.46	3.7	16.50	16.45	4.5	95	4.75%
2021/10/18	5	16.24	6.3	16.37	16.20	-1.3	97	-1.32%
2021/10/15	4.7	16.16	4.9	16.36	16.40	-0.2	100	-0.19%
2021/10/14	6.2	16.11	4	16.30	16.15	2.1	99	2.13%
2021/10/13	6.9	16.12	2	16.27	16.10	5	105	4.72%
2021/10/12	7.3	16.22	6	16.32	16.15	1.3	106	1.24%
2021/10/08	3	16.55	4	16.63	16.50	-1	108	-0.91%
2021/10/07	2.7	16.53	0.3	16.80	16.45	2.4	111	2.13%
2021/10/06	4	16.41	2.1	16.52	16.30	1.9	117	1.61%
2021/10/05	2.2	16.33	4.5	16.56	16.55	-2.3	119	-1.92%
2021/10/04	8.7	16.48	4	16.59	16.30	4.7	126	3.74%
2021/10/01	8.9	16.55	3.2	16.75	16.40	5.7	128	4.48%
2021/09/30	3.6	16.84	7	16.82	16.80	-3.4	128	-2.68%
2021/09/29	2.2	16.74	2	16.86	16.70	0.2	129	0.17%
2021/09/28	1.4	16.81	2	16.84	16.80	-0.6	132	-0.49%
2021/09/27	1.2	16.86	1	16.85	16.80	0.2	136	0.15%
2021/09/24	1.2	16.69	1	16.82	16.70	0.2	141	0.16%
2021/09/23	2.3	16.65	2	16.78	16.65	0.3	153	0.20%
2021/09/22	6.6	16.80	3	16.88	16.60	3.6	159	2.27%
2021/09/17	2.3	16.88	1	16.99	16.90	1.3	164	0.77%
2021/09/16	1.8	16.90	1	16.98	16.85	0.8	168	0.50%
2021/09/15	2.5	16.84	2	16.89	16.85	0.5	170	0.32%
2021/09/14	2.9	16.92	2	17.02	16.85	0.9	174	0.52%
2021/09/13	0.2	16.97	1.1	17.01	17.05	-0.9	182	-0.47%
2021/09/10	1	16.80	2	16.93	16.80	-1	187	-0.53%
2021/09/09	6.8	16.86	0	0.00	16.70	6.8	194	3.48%
2021/09/08	2.7	16.68	2	16.78	16.55	0.7	197	0.34%
2021/09/07	2.2	16.80	1	16.92	16.80	1.2	202	0.61%
2021/09/06	6.9	16.94	7	17.01	16.80	-0.1	203	-0.06%
2021/09/03	2.5	17.18	0	17.25	17.20	2.5	204	1.20%
2021/09/02	4.9	17.23	1	17.35	17.05	3.9	206	1.89%
2021/09/01	0.3	17.50	2	17.35	17.35	-1.7	210	-0.81%
2021/08/31	1.5	17.40	1	17.50	17.40	0.5	211	0.25%
2021/08/30	0.4	17.54	0.2	17.55	17.45	0.3	216	0.13%
2021/08/27	0	17.45	0	0.00	17.45	0	223	0.00%
2021/08/26	0.4	17.32	1	17.30	17.30	-0.6	226	-0.26%
2021/08/25	0	17.44	0	0.00	17.25	0	236	0.01%
2021/08/24	0.1	17.28	1.6	17.20	17.05	-1.5	244	-0.62%
2021/08/23	0.4	17.19	1	17.10	17.00	-0.6	273	-0.23%
2021/08/20	1.3	16.70	2	16.70	16.80	-0.7	299	-0.22%
2021/08/19	4.2	16.85	1.9	16.92	16.60	2.3	305	0.75%
2021/08/18	2.7	16.94	1	16.88	16.95	1.7	315	0.55%
2021/08/17	1.7	16.94	0	0.00	16.80	1.7	321	0.53%
2021/08/16	2.5	16.82	1.9	16.98	16.85	0.6	325	0.18%
2021/08/13	5	17.14	1	17.30	17.20	4	331	1.21%
2021/08/12	0.3	17.49	0.1	17.60	17.30	0.2	335	0.06%
2021/08/11	2.9	17.49	3	17.54	17.20	-0.1	353	-0.02%
2021/08/10	4.4	17.75	1	17.80	17.50	3.4	367	0.92%
2021/08/09	1.3	17.90	0	0.00	18.00	1.3	387	0.34%
2021/08/06	1.1	18.06	0.2	18.25	18.10	0.9	400	0.21%
2021/08/05	2.3	18.13	1	18.10	18.20	1.3	416	0.31%
2021/08/04	0.1	18.35	5	18.30	18.30	-4.9	444	-1.10%
2021/08/03	0.5	18.26	2	18.20	18.30	-1.5	474	-0.31%
2021/08/02	0.1	18.25	0	0.00	18.20	0.1	540	0.02%
2021/07/30	0.1	18.20	0	18.45	18.00	0	575	0.01%
2021/07/29	0	18.20	0	0.00	18.10	0	644	0.00%
2021/07/28	3.8	17.95	1	18.00	17.90	2.8	701	0.40%
2021/07/27	1.3	18.25	4	18.38	18.20	-2.7	740	-0.36%
2021/07/26	0.2	18.45	0	0.00	18.45	0.2	789	0.03%
2021/07/23	1.1	18.27	2	18.41	18.35	-0.9	909	-0.10%
2021/07/22	2.3	18.25	0.1	18.45	18.15	2.2	1,103	0.20%
2021/07/21	6.1	18.44	2.1	18.52	18.15	4	1,259	0.32%
2021/07/20	5.2	18.72	8	18.78	18.65	-2.8	1,320	-0.21%
2021/07/19	0	18.82	6	18.95	18.85	-6	1,343	-0.44%
2021/07/16	1.3	18.95	0	0.00	18.70	1.3	1,398	0.09%
2021/07/15	2.2	18.52	0.3	18.20	18.60	1.9	1,401	0.14%
2021/07/14	7.7	18.05	3	18.12	18.00	4.7	1,406	0.33%
2021/07/13	0.2	18.52	3	18.50	18.05	-2.8	1,418	-0.20%
2021/07/12	0.1	18.63	0	0.00	18.60	0.1	1,416	0.00%
2021/07/09	4.2	18.53	1	18.74	18.50	3.2	1,417	0.22%
2021/07/08	0.1	18.90	0	0.00	19.05	0.1	1,419	0.01%
2021/07/07	0.2	18.87	10	18.80	18.90	-9.8	1,423	-0.69%
2021/07/06	0.5	19.14	0	0.00	18.95	0.5	1,426	0.03%
2021/07/05	0.2	19.30	1	19.30	19.10	-0.8	1,428	-0.06%
2021/07/02	0	18.95	10	19.00	19.00	-10	1,434	-0.70%
2021/07/01	2.3	19.26	1	19.40	18.95	1.3	1,435	0.09%
2021/06/30	1	19.60	6	19.56	19.30	-5	1,434	-0.35%
2021/06/29	0	0.00	2	19.18	19.15	-2	1,425	-0.14%
2021/06/28	0	0.00	2.1	18.95	19.00	-2.1	1,424	-0.14%
2021/06/24	0	18.85	0	18.94	18.75	0	1,418	0.00%
2021/06/23	0	0.00	0.1	18.85	18.70	-0.1	1,417	-0.01%
2021/06/22	8	18.87	6.2	18.81	18.75	1.8	1,417	0.13%
2021/06/21	2.6	18.44	0	18.95	18.50	2.6	1,413	0.18%
2021/06/18	1	19.00	0	0.00	18.80	1	1,409	0.07%
2021/06/17	0	0.00	1	19.15	19.40	-1	1,405	-0.07%
2021/06/16	3	19.35	1	19.20	19.35	2	1,406	0.14%
2021/06/15	1	19.15	4	19.18	19.20	-3	1,456	-0.21%
2021/06/10	2	18.92	5.1	18.88	19.05	-3.1	1,457	-0.21%
2021/06/09	0	18.95	2	18.98	18.75	-2	1,456	-0.14%
2021/06/08	0.2	19.10	1	18.95	18.90	-0.8	1,453	-0.06%
2021/06/07	1	19.00	0	0.00	19.05	1	1,456	0.07%
2021/06/04	2.2	19.46	28.1	19.60	19.25	-25.9	1,451	-1.78%
2021/06/03	5	19.85	2.1	19.95	19.90	3	1,446	0.20%
2021/06/02	8	20.01	0	0.00	19.85	8	1,444	0.55%
2021/06/01	12	19.99	1.4	19.97	19.95	10.7	1,435	0.74%
2021/05/31	8	20.39	7.2	20.47	19.85	0.8	1,428	0.06%
2021/05/28	22.1	19.58	5.1	19.83	20.45	17	1,403	1.21%
2021/05/27	4.3	18.50	0	0.00	18.60	4.3	1,382	0.31%
2021/05/26	0	18.50	2	18.23	18.55	-2	1,381	-0.14%
2021/05/25	11.3	18.57	4	18.38	18.20	7.3	1,373	0.53%
2021/05/24	1	18.50	2.1	18.60	18.50	-1.1	1,375	-0.08%
2021/05/21	4	18.35	2.2	18.36	18.15	1.8	1,405	0.13%
2021/05/20	2.1	18.16	3	18.50	18.00	-0.9	1,410	-0.06%
2021/05/19	4	18.50	0	18.45	18.45	4	1,411	0.28%
2021/05/18	9.8	17.81	3	17.83	18.05	6.8	1,395	0.49%
2021/05/17	13.5	16.80	4	16.95	16.45	9.5	1,381	0.69%
2021/05/14	3.5	18.38	7.1	18.32	18.25	-3.6	1,361	-0.26%
2021/05/13	4.4	19.38	4	19.49	19.15	0.4	1,349	0.03%
2021/05/12	2.3	19.67	11	20.83	19.55	-8.8	1,334	-0.66%
2021/05/11	27	22.60	47	22.11	21.65	-20	1,307	-1.53%
2021/05/10	38.1	24.06	18	24.49	23.60	20.1	1,281	1.57%
2021/05/07	8	23.02	22	23.18	23.40	-14	1,217	-1.15%
2021/05/06	23	23.25	10.2	23.12	23.00	12.9	1,187	1.08%
2021/05/05	18	21.64	15.1	20.97	22.20	2.9	1,117	0.26%
2021/05/04	12.6	21.45	22	20.99	20.20	-9.5	1,060	-0.89%
2021/05/03	18.5	23.01	57	23.16	22.15	-38.6	1,020	-3.78%
2021/04/29	232.7	24.64	170.1	23.90	23.20	62.5	973	6.42%	大買/大賣/
2021/04/28	112	23.53	98.5	23.80	24.40	13.5	857	1.57%	大買/
2021/04/27	23.4	21.82	13.1	21.91	22.20	10.3	671	1.54%
2021/04/26	18.1	20.18	4.3	19.98	20.20	13.8	516	2.67%
2021/04/23	7.4	18.89	12.1	18.88	19.00	-4.7	456	-1.04%
2021/04/22	19.1	19.30	30.1	19.46	18.80	-11	439	-2.50%
2021/04/21	4	18.70	6.2	18.74	18.65	-2.1	381	-0.56%
2021/04/20	3.6	18.75	1	18.89	18.65	2.6	381	0.67%
2021/04/19	1.8	18.64	0.8	18.68	18.70	1	381	0.26%
2021/04/16	0.2	18.30	0.5	18.50	18.20	-0.3	378	-0.07%
2021/04/15	2.5	17.98	1.9	18.10	18.20	0.6	383	0.16%
2021/04/14	17.5	17.83	5.8	17.93	17.70	11.7	400	2.92%
2021/04/13	5	18.19	1	18.45	17.90	4	409	0.98%
2021/04/12	4	18.29	3.3	18.36	18.15	0.6	448	0.14%
2021/04/09	5.2	18.38	1	18.68	18.30	4.2	458	0.91%
2021/04/08	1.2	18.36	0	0.00	18.35	1.2	458	0.26%
2021/04/07	2.1	18.23	1	18.35	18.25	1.1	453	0.23%
2021/04/06	2.3	18.08	1	18.25	18.10	1.3	452	0.28%
2021/04/01	0.3	18.17	1	17.95	17.95	-0.7	453	-0.16%
2021/03/31	9.5	18.10	2.5	18.29	18.05	7	457	1.54%
2021/03/30	1.3	18.30	0	0.00	18.30	1.3	457	0.28%
2021/03/29	2.2	18.28	2	18.37	18.30	0.2	463	0.05%
2021/03/26	1.3	18.31	0	18.50	18.30	1.2	481	0.25%
2021/03/25	1.2	18.29	1	18.40	18.25	0.2	527	0.04%
2021/03/24	1.5	18.40	1	18.50	18.40	0.5	570	0.09%
2021/03/23	1.7	18.75	0	18.70	18.50	1.6	583	0.28%
2021/03/22	1.2	18.72	1	18.80	18.65	0.2	585	0.03%
2021/03/19	2.2	18.67	1	18.80	18.65	1.2	587	0.21%
2021/03/18	0.5	18.92	2	18.55	18.90	-1.5	587	-0.26%
2021/03/17	1.6	18.67	1	18.59	18.40	0.6	538	0.11%
2021/03/16	3.5	18.48	5	18.40	18.35	-1.5	539	-0.27%
2021/03/15	2.2	18.52	1.1	18.76	18.60	1.1	544	0.21%
2021/03/12	1.4	18.43	2	18.50	18.45	-0.6	545	-0.12%
2021/03/11	0.1	18.76	0	18.90	18.40	0.1	554	0.02%
2021/03/10	1.1	18.61	0	0.00	18.45	1.1	561	0.20%
2021/03/09	0.1	18.70	0	0.00	18.45	0.1	569	0.01%
2021/03/08	1.4	18.61	2	18.75	18.70	-0.6	599	-0.11%
2021/03/05	0.2	18.82	3	18.67	18.75	-2.8	688	-0.40%
2021/03/04	1.1	18.67	6	18.70	18.70	-4.9	690	-0.72%
2021/03/03	0.1	19.09	2	19.03	18.90	-1.9	689	-0.27%
2021/03/02	4.2	18.94	1	18.90	18.90	3.2	691	0.46%
2021/02/26	0	19.05	172	18.65	18.95	-172	688	-24.98%	大賣/鉅額交易
2021/02/25	0.1	19.22	0	19.05	19.10	0.1	684	0.01%
2021/02/24	33	19.10	1	19.20	19.05	32	684	4.68%
2021/02/23	147.1	19.68	0	0.00	19.55	147.1	677	21.70%	大買/鉅額交易
2021/02/22	4	18.79	1	18.85	18.80	3	643	0.47%
2021/02/19	1.3	18.40	0.2	18.88	18.35	1.1	632	0.17%
2021/02/18	2.2	18.34	5	18.31	18.25	-2.8	628	-0.45%
2021/02/17	0.1	18.20	0	0.00	18.05	0.1	627	0.01%
2021/02/05	3.3	17.85	1	18.13	17.70	2.3	626	0.37%
2021/02/04	0.1	18.58	0.1	18.40	17.90	0.1	623	0.01%
2021/02/03	1.2	18.26	1.9	18.46	18.20	-0.8	629	-0.12%
2021/02/02	2.2	18.47	2	18.60	18.40	0.2	632	0.03%
2021/02/01	0.2	18.29	4	18.51	18.50	-3.8	634	-0.60%
2021/01/29	1.6	18.01	1	18.09	17.90	0.6	631	0.10%
2021/01/28	1.2	18.01	1	18.16	18.15	0.2	629	0.03%
2021/01/27	1.1	18.17	2	18.26	18.15	-0.9	626	-0.14%
2021/01/26	1.2	18.10	2	18.20	18.15	-0.8	626	-0.12%
2021/01/25	4.6	18.09	9	18.13	18.15	-4.4	626	-0.71%
2021/01/22	1.3	18.10	0	0.00	18.00	1.3	625	0.21%
2021/01/21	5.5	18.15	1.1	18.53	18.00	4.4	622	0.70%
2021/01/20	2.2	18.20	1	18.55	18.00	1.2	619	0.19%
2021/01/19	6.3	18.62	0	19.70	18.55	6.2	612	1.02%
2021/01/18	2.1	18.65	5	18.62	18.60	-2.9	611	-0.48%
2021/01/15	0.1	19.65	0.1	19.65	18.90	0	612	0.00%
2021/01/14	2	19.50	5	19.55	19.40	-3	607	-0.49%
2021/01/13	10	19.47	0	0.00	19.65	10	608	1.64%
2021/01/12	0.4	19.74	1.1	19.70	19.20	-0.7	636	-0.11%
2021/01/11	5.2	19.68	1	19.75	19.55	4.2	629	0.66%
2021/01/08	3.1	20.19	0	0.00	20.10	3.1	624	0.49%
2021/01/07	0.2	20.80	3.1	21.28	20.45	-2.9	616	-0.47%
2021/01/06	4.1	20.34	9	21.06	20.45	-5	600	-0.82%
2021/01/05	22	21.54	14	21.26	21.10	8	602	1.33%
2021/01/04	2.1	20.32	6	20.66	20.75	-4	561	-0.70%
2020/12/31	1	19.85	0	0.00	19.75	1	547	0.18%
2020/12/30	0	20.00	2	19.95	19.85	-2	546	-0.36%
2020/12/29	1	19.85	0	0.00	19.85	1	544	0.19%
2020/12/28	0.1	19.95	2.2	20.06	20.25	-2.1	542	-0.39%
2020/12/24	0	0.00	2	19.95	20.00	-2	542	-0.37%
2020/12/22	11	20.89	10	19.84	19.90	1	550	0.19%
2020/12/21	13	21.40	16	20.95	20.80	-3	550	-0.55%
2020/12/18	10	20.56	7	20.98	20.65	3	508	0.59%
2020/12/17	14.2	19.71	0	0.00	19.85	14.2	467	3.03%
2020/12/16	0.2	19.24	0	0.00	19.15	0.2	457	0.04%
2020/12/15	1.1	19.15	0	0.00	19.10	1.1	467	0.24%
2020/12/14	0.1	19.15	2	19.00	19.05	-1.9	471	-0.40%
2020/12/11	2.2	18.89	2	18.70	18.60	0.2	484	0.03%
2020/12/10	0.1	19.28	0	0.00	18.85	0.1	501	0.01%
2020/12/09	0.2	19.32	0	0.00	18.95	0.2	676	0.02%
2020/12/08	2.1	19.05	0	0.00	18.95	2.1	691	0.31%
2020/12/07	8.2	18.90	3	19.13	18.95	5.2	693	0.76%
2020/12/04	0	19.55	1	19.65	19.55	-1	691	-0.14%
2020/12/03	0.1	19.81	12	19.50	19.25	-11.9	690	-1.73%
2020/12/02	5	19.95	2	19.78	19.70	3	684	0.44%
2020/12/01	12	20.33	44	20.22	20.55	-32	657	-4.87%
2020/11/30	2.4	18.82	0	0.00	18.75	2.4	568	0.42%
2020/11/27	0.1	18.90	0	0.00	18.70	0.1	575	0.02%
2020/11/26	1.1	18.90	1	18.85	18.60	0.1	576	0.02%
2020/11/25	0.1	18.70	0	0.00	18.60	0.1	575	0.02%
2020/11/24	0	18.85	0	0.00	18.55	0	577	0.01%
2020/11/23	0	18.52	1	18.55	18.50	-1	579	-0.17%
2020/11/20	0.2	18.53	0	0.00	18.40	0.2	579	0.03%
2020/11/19	1.1	18.46	0	0.00	18.40	1.1	589	0.18%
2020/11/18	0	18.50	0	0.00	18.50	0	590	0.01%
2020/11/16	0.1	18.70	0	0.00	18.60	0.1	613	0.01%
2020/11/13	0.1	18.54	0	0.00	18.60	0.1	620	0.01%
2020/11/12	0	0.00	8	18.70	18.65	-8	630	-1.27%
2020/11/11	0	0.00	10	19.00	18.75	-10	635	-1.57%
2020/11/06	0	18.90	0	0.00	18.85	0	654	0.01%
2020/11/05	0	18.90	1	18.80	18.75	-1	674	-0.14%
2020/11/03	10	18.75	0	0.00	18.70	10	750	1.33%
2020/11/02	0.1	18.50	0	0.00	18.30	0.1	769	0.01%
2020/10/30	5	18.45	0	0.00	18.40	5	812	0.62%
2020/10/28	1.1	18.72	0	0.00	18.75	1.1	839	0.13%
2020/10/26	2	19.10	0	0.00	18.85	2	870	0.23%
2020/10/23	0.1	19.10	5	19.08	19.10	-4.9	935	-0.52%
2020/10/21	0.1	19.15	0	0.00	19.10	0.1	968	0.01%
2020/10/19	0.3	19.10	0	0.00	18.80	0.3	981	0.03%
2020/10/16	0	18.75	1	18.60	18.65	-1	1,012	-0.10%
2020/10/15	0	18.85	0	0.00	18.75	0	1,019	0.00%
2020/10/14	0	0.00	10	18.76	18.85	-10	1,027	-0.97%
2020/10/12	0	18.60	0	0.00	18.75	0	1,021	0.00%
2020/10/07	1	18.90	0	0.00	19.00	1	1,046	0.10%
2020/10/05	1	19.00	11	18.75	18.75	-10	1,103	-0.91%
2020/09/30	11	19.03	10	18.67	18.70	1	1,176	0.09%
2020/09/28	0.1	18.50	0	0.00	18.55	0.1	1,339	0.01%
2020/09/25	10.2	18.00	0	0.00	18.20	10.2	1,360	0.75%
2020/09/24	23	18.71	0	0.00	18.20	23	1,352	1.70%
2020/09/23	1	20.00	0	0.00	19.60	1	1,353	0.07%
2020/09/21	5	20.60	4	20.60	20.55	1	1,378	0.07%
2020/09/18	0	0.00	2	20.83	20.50	-2	1,380	-0.14%
2020/09/17	4	20.34	6	20.37	20.35	-2	1,382	-0.14%
2020/09/16	4	20.42	4	20.30	20.20	0	1,378	0.00%
2020/09/15	2	20.68	5	20.64	20.80	-3	1,373	-0.22%
2020/09/14	46.1	22.42	79	22.67	20.95	-32.9	1,353	-2.43%
2020/09/11	0	0.00	1	21.25	21.25	-1	1,182	-0.08%
2020/09/10	5	19.69	1	19.90	19.35	4	1,159	0.34%
2020/09/09	0	0.00	10	20.00	19.90	-10	1,159	-0.86%
2020/09/08	0	19.40	7	19.24	19.50	-7	1,154	-0.60%
2020/09/07	0	19.25	0	0.00	19.25	0	1,151	0.00%
2020/09/04	11	18.82	11	19.24	19.10	0	1,159	0.00%
2020/09/03	10	19.00	1	19.00	18.95	9	1,157	0.78%
2020/08/27	16	19.26	0	0.00	19.05	16	1,182	1.35%
2020/08/26	13	18.97	0	0.00	19.00	13	1,185	1.10%
2020/08/25	0	0.00	5	18.87	18.80	-5	1,192	-0.42%
2020/08/24	1	18.75	0	0.00	18.75	1	1,209	0.08%
2020/08/20	14	18.15	4	17.71	17.85	10	1,206	0.83%
2020/08/19	3	19.00	0	0.00	19.00	3	1,192	0.25%
2020/08/18	0	0.00	6	19.60	19.45	-6	1,186	-0.51%
2020/08/17	3	18.90	0	0.00	19.25	3	1,183	0.25%
2020/08/14	0	0.00	4	19.00	19.05	-4	1,183	-0.34%
2020/08/13	9	18.89	0	0.00	18.75	9	1,187	0.76%
2020/08/12	7	19.19	6	19.45	19.35	1	1,199	0.08%
2020/08/11	8	19.84	1	20.05	19.65	7	1,231	0.57%
2020/08/10	19	21.25	1	22.20	20.55	18	1,216	1.48%
2020/08/07	5	21.39	16	21.52	21.75	-11	1,188	-0.93%
2020/08/06	8	21.19	4	20.93	20.90	4	1,150	0.35%
2020/08/05	12	21.51	6	21.39	21.15	6	1,135	0.53%
2020/08/04	1	20.40	0	0.00	20.70	1	1,099	0.09%
2020/08/03	1	19.95	5	19.91	19.95	-4	1,084	-0.37%
2020/07/31	0	0.00	4	20.04	20.25	-4	1,074	-0.37%
2020/07/30	16	20.39	15	20.45	20.25	1	1,064	0.09%
2020/07/29	12	20.92	19	20.91	20.70	-7	1,043	-0.67%
2020/07/28	3	20.38	5	20.65	19.20	-2	977	-0.20%
2020/07/24	9	20.84	1	21.45	20.05	8	944	0.85%
2020/07/23	0	0.00	1	20.80	20.50	-1	914	-0.11%
2020/07/22	9	20.88	15	20.82	20.60	-6	900	-0.67%
2020/07/21	10	19.90	1	20.00	19.70	9	874	1.03%
2020/07/20	0	0.00	1	18.80	19.25	-1	863	-0.12%
2020/07/16	4	19.33	0	0.00	19.30	4	858	0.47%
2020/07/15	6	19.82	0	0.00	19.25	6	856	0.70%
2020/07/14	3	20.37	1	20.55	20.10	2	852	0.23%
2020/07/13	1	20.85	9	20.27	20.75	-8	838	-0.95%
2020/07/10	15	19.95	16	20.23	19.80	-1	821	-0.12%
2020/07/09	16	22.76	13	22.83	21.90	3	799	0.38%
2020/07/08	24	21.96	11	21.83	22.15	13	734	1.77%
2020/07/07	31	19.75	25	19.99	20.60	6	649	0.92%
2020/07/06	4	18.55	6	18.75	18.75	-2	574	-0.35%
2020/07/02	1	16.90	0	0.00	17.10	1	559	0.18%
2020/07/01	0	0.00	4	17.10	16.90	-4	541	-0.74%
2020/06/30	2	16.85	2	17.00	16.80	0	531	0.00%
2020/06/29	3	16.68	4.5	16.91	16.70	-1.5	514	-0.28%
2020/06/24	0	0.00	1	17.10	16.60	-1	511	-0.20%
2020/06/22	3	16.70	1	16.70	16.40	2	508	0.39%
2020/06/19	1	16.55	0	0.00	16.45	1	513	0.19%
2020/06/17	0.3	16.50	0	0.00	16.20	0.3	529	0.06%
2020/06/16	0	0.00	5	16.05	16.10	-5	542	-0.92%
2020/06/15	10	16.10	0	16.30	16.00	10	556	1.79%
2020/06/11	0	0.00	4	17.03	16.35	-4	583	-0.69%
2020/06/09	0	0.00	0.1	17.10	16.50	-0.1	622	-0.02%
2020/06/08	5	16.90	1	16.90	16.90	4	634	0.63%
2020/06/04	1	16.05	0	0.00	16.10	1	643	0.16%
2020/06/03	10.1	16.52	0	0.00	16.30	10.1	667	1.52%
2020/06/01	6	16.88	0	0.00	16.85	6	676	0.89%
2020/05/29	5	16.98	7	16.96	16.70	-2	680	-0.29%
2020/05/21	0	0.00	1	16.70	16.35	-1	750	-0.13%
2020/05/20	1	16.75	0	0.00	16.70	1	770	0.13%
2020/05/19	3	17.22	8	16.67	16.75	-5	775	-0.65%
2020/05/18	10	17.07	5	17.25	17.25	5	792	0.63%
2020/05/12	0	0.00	7	15.70	15.70	-7	740	-0.95%
2020/05/08	1	15.75	2	15.65	15.55	-1	731	-0.14%
2020/05/05	0	0.00	3	15.50	15.60	-3	746	-0.40%
2020/05/04	1	15.55	0	0.00	15.45	1	754	0.13%
2020/04/27	4	15.65	2	15.65	15.70	2	817	0.24%
2020/04/22	0	0.00	1	15.05	15.05	-1	831	-0.12%
2020/04/21	4	15.00	2	15.53	15.15	2	842	0.24%
2020/04/20	0	0.00	17	15.62	15.80	-17	856	-1.98%
2020/04/17	0	0.00	8	16.21	16.05	-8	871	-0.92%
2020/04/16	0	0.00	4	16.15	16.10	-4	887	-0.45%
2020/04/15	3	16.35	0	0.00	16.40	3	939	0.32%
2020/04/14	30	16.32	20	16.58	16.40	10	1,053	0.95%
2020/04/13	0	0.00	2	15.05	15.50	-2	1,088	-0.18%
2020/04/10	1	14.90	5	14.81	14.85	-4	1,168	-0.34%
2020/04/09	2	14.65	0	0.00	14.45	2	1,218	0.16%
2020/04/08	0	0.00	6	14.55	14.55	-6	1,216	-0.49%
2020/04/07	30	14.47	0	0.00	14.35	30	1,214	2.47%
2020/03/31	2	13.50	0	0.00	13.60	2	1,212	0.16%
2020/03/30	0	0.00	1	13.65	13.65	-1	1,222	-0.08%
2020/03/25	1	13.50	7	13.64	13.45	-6	1,205	-0.50%
2020/03/24	2	13.25	0	0.00	13.35	2	1,191	0.17%
2020/03/23	0	0.00	1	12.20	12.70	-1	1,177	-0.08%
2020/03/20	0	0.00	3	11.20	11.95	-3	1,167	-0.26%
2020/03/19	3	10.90	6	10.90	10.90	-3	1,155	-0.26%
2020/03/17	2	12.50	0	0.00	12.60	2	1,127	0.18%
2020/03/16	8	13.63	20	13.58	13.60	-12	1,104	-1.09%
2020/03/13	3	14.85	0	0.00	14.85	3	1,060	0.28%
2020/03/12	1	16.40	11	17.36	16.45	-10	1,052	-0.95%
2020/03/11	1	18.15	0	0.00	18.20	1	1,033	0.10%
2020/03/10	3	18.42	0	0.00	18.35	3	1,024	0.29%
2020/03/09	1	19.05	1	18.80	19.10	0	1,011	0.00%
2020/03/05	2	18.65	0	0.00	18.45	2	971	0.21%
2020/03/04	4	18.86	0	0.00	18.55	4	968	0.41%
2020/03/03	1	18.25	0	0.00	18.20	1	957	0.10%
2020/03/02	1	18.70	0	0.00	18.50	1	948	0.11%
2020/02/27	24	19.19	23	19.10	19.30	1	934	0.11%
2020/02/26	0	0.00	3	19.15	18.85	-3	921	-0.33%
2020/02/25	26	19.98	23	20.31	19.65	3	913	0.33%
2020/02/24	9	20.16	6	20.07	20.05	3	918	0.33%
2020/02/21	4	19.50	2	19.50	19.30	2	887	0.23%
2020/02/20	1	19.15	0	0.00	18.95	1	861	0.12%
2020/02/19	0	0.00	1	18.75	18.70	-1	848	-0.12%
2020/02/17	1	18.00	0	0.00	18.00	1	808	0.12%
2020/02/13	0	0.00	1	18.10	18.20	-1	810	-0.12%
2020/02/12	1	17.95	1	17.90	17.85	0	817	0.00%
2020/02/11	2	17.85	0	0.00	17.90	2	828	0.24%
2020/02/10	0	0.00	6	17.85	17.95	-6	827	-0.73%
2020/02/07	1	17.90	0	0.00	17.80	1	828	0.12%
2020/02/06	0	0.00	4	18.10	18.05	-4	819	-0.49%
2020/02/05	3	18.15	0	0.00	18.00	3	818	0.37%
2020/02/04	1	18.15	0	0.00	18.20	1	825	0.12%
2020/02/03	1	18.25	8	18.38	18.20	-7	817	-0.86%
2020/01/31	7	19.35	0	0.00	19.10	7	807	0.87%
2020/01/30	28	20.73	12	20.00	20.00	16	806	1.98%
2020/01/20	0	0.00	1	20.05	20.05	-1	771	-0.13%
2020/01/17	1	19.95	1	20.00	19.90	0	766	0.00%
2020/01/15	0	0.00	1	20.25	20.60	-1	755	-0.13%
2020/01/14	1	20.00	5	20.05	20.05	-4	741	-0.54%
2020/01/10	2	20.45	7	20.61	20.30	-5	708	-0.71%
2020/01/09	1	21.25	2	21.15	20.95	-1	686	-0.15%
2020/01/08	27	22.03	18	21.88	22.00	9	635	1.42%
2020/01/07	6	20.66	4	21.08	20.75	2	519	0.38%
2020/01/06	5	21.20	7	21.36	21.55	-2	495	-0.40%
2020/01/03	17	20.07	13	20.17	19.90	4	442	0.90%
2019/12/31	0	0.00	2	18.90	18.90	-2	393	-0.51%
2019/12/24	0	0.00	1	18.40	18.20	-1	468	-0.21%
2019/12/23	0	0.00	1	18.30	18.20	-1	482	-0.21%
2019/12/16	1	17.95	0	0.00	18.05	1	554	0.18%
2019/11/27	1	18.10	1	18.05	17.85	0	773	0.00%
2019/11/26	1	18.00	1	17.95	17.90	0	817	0.00%
2019/11/22	0	0.00	1	18.20	18.35	-1	874	-0.11%
2019/11/21	1	18.85	10	18.25	18.45	-9	969	-0.93%
2019/11/20	10	17.70	0	0.00	17.85	10	950	1.05%
2019/11/19	0	0.00	2	17.60	17.60	-2	967	-0.21%
2019/11/11	1	17.60	4	17.55	17.60	-3	1,322	-0.23%
2019/11/08	2	18.30	1	18.25	18.25	1	1,488	0.07%
2019/11/07	1	18.80	2	18.73	18.70	-1	1,535	-0.07%
2019/11/06	2	18.80	2	18.85	18.70	0	1,711	0.00%
2019/11/01	8	19.09	12	18.98	18.85	-4	2,290	-0.17%
2019/10/31	1	18.75	0	0.00	18.85	1	2,457	0.04%
2019/10/30	2	18.88	1	18.80	18.90	1	2,491	0.04%
2019/10/29	2	19.00	0	0.00	18.95	2	2,553	0.08%
2019/10/25	1	19.25	2	19.30	19.20	-1	2,571	-0.04%
2019/10/24	1	19.15	0	0.00	19.20	1	2,593	0.04%
2019/10/23	3	19.18	0	0.00	19.15	3	2,629	0.11%
2019/10/22	1	19.30	2	19.25	19.25	-1	2,643	-0.04%
2019/10/16	2	19.15	1	19.30	19.35	1	2,856	0.04%
2019/10/15	1	19.15	3	19.25	19.25	-2	2,901	-0.07%
2019/10/14	5	19.16	0	0.00	19.10	5	2,938	0.17%
2019/10/09	0	0.00	4	20.15	19.95	-4	2,951	-0.14%
2019/10/08	0	0.00	1	19.60	19.85	-1	2,986	-0.03%
2019/10/04	0	0.00	12	19.49	19.85	-12	3,139	-0.38%
2019/10/03	2	19.85	4	19.85	19.55	-2	3,176	-0.06%
2019/10/02	2	19.10	26	18.97	18.85	-24	3,167	-0.76%
2019/10/01	22	18.91	0	0.00	18.80	22	3,265	0.67%
2019/09/26	1	19.60	3	19.65	19.65	-2	3,481	-0.06%
2019/09/25	9	19.91	10	20.03	19.90	-1	3,580	-0.03%
2019/09/23	2	19.40	0	0.00	19.30	2	3,852	0.05%
2019/09/20	0	0.00	2	19.10	19.15	-2	3,958	-0.05%
2019/09/19	2	18.85	0	0.00	18.80	2	4,209	0.05%
2019/09/18	1	19.20	0	0.00	19.15	1	4,459	0.02%
2019/09/17	1	19.45	0	0.00	19.30	1	4,636	0.02%
2019/09/16	21	19.51	23	19.54	19.50	-2	4,722	-0.04%
2019/09/11	14	19.40	1	19.20	19.10	13	4,883	0.27%
2019/09/10	4	20.00	1	20.05	19.85	3	5,021	0.06%
2019/09/09	5	20.34	3	20.30	20.35	2	5,144	0.04%
2019/09/06	4	20.31	1	20.50	20.20	3	5,225	0.06%
2019/09/05	0	0.00	27	20.65	20.65	-27	5,313	-0.51%
2019/09/04	7	21.24	0	0.00	20.85	7	5,311	0.13%
2019/08/30	2	20.83	0	0.00	20.95	2	5,404	0.04%
2019/08/29	4	20.94	27	21.29	21.10	-23	5,420	-0.42%
2019/08/28	9	20.94	2	21.00	20.75	7	5,428	0.13%
2019/08/27	1	20.85	2	20.83	20.80	-1	5,463	-0.02%
2019/08/26	11	21.34	34	21.46	21.35	-23	5,435	-0.42%
2019/08/22	1	20.25	2	20.25	20.30	-1	5,354	-0.02%
2019/08/20	0	0.00	1	20.50	20.40	-1	5,345	-0.02%
2019/08/19	39	20.35	27	20.28	20.35	12	5,331	0.23%
2019/08/16	64	21.20	72	21.23	20.90	-8	5,359	-0.15%
2019/08/15	12	22.07	4	22.03	21.00	8	5,316	0.15%
2019/08/14	55	20.85	100	21.12	21.20	-45	5,182	-0.87%
2019/08/13	108	22.58	103	22.86	22.30	5	5,089	0.10%	大買/大賣/
2019/08/12	5	21.59	10	21.51	21.75	-5	4,910	-0.10%
2019/08/08	61	21.55	59	21.77	22.00	2	4,852	0.04%
2019/08/07	19	21.17	24	20.74	21.40	-5	4,674	-0.11%
2019/08/06	71	22.13	77	20.90	20.00	-6	4,560	-0.13%
2019/08/05	33	20.91	31	20.88	21.40	2	4,247	0.05%
2019/08/02	94	20.12	90	20.27	19.60	4	4,080	0.10%
2019/08/01	12	18.94	12	19.19	18.85	0	3,896	0.00%
2019/07/31	7	19.34	19	19.48	19.50	-12	3,856	-0.31%
2019/07/29	7	18.86	1	18.85	18.80	6	3,773	0.16%
2019/07/26	1	18.95	1	18.95	18.60	0	3,759	0.00%
2019/07/25	3	18.68	2	18.93	19.10	1	3,734	0.03%
2019/07/24	1	18.65	6	18.49	18.45	-5	3,696	-0.14%
2019/07/23	1	18.70	2	18.60	18.50	-1	3,677	-0.03%
2019/07/22	6	19.15	9	18.83	18.95	-3	3,649	-0.08%
2019/07/19	37	19.39	40	19.32	19.05	-3	3,620	-0.08%
2019/07/18	37	19.53	33	19.29	19.15	4	3,553	0.11%
2019/07/17	1	18.00	7	18.41	18.35	-6	3,447	-0.17%
2019/07/16	8	18.98	2	18.98	18.95	6	3,395	0.18%
2019/07/15	0	0.00	2	19.38	19.35	-2	3,351	-0.06%
2019/07/12	20	20.07	20	19.30	19.35	0	3,312	0.00%
2019/07/11	76	21.18	52	20.09	19.80	24	3,240	0.74%
2019/07/10	38	20.29	34	19.95	19.95	4	3,130	0.13%
2019/07/09	31	20.59	23	20.83	20.45	8	3,072	0.26%
2019/07/08	71	20.53	43	20.50	20.40	28	3,018	0.93%
2019/07/05	48	20.84	48	21.23	21.25	0	2,961	0.00%
2019/07/04	58	20.56	52	20.47	20.35	6	2,856	0.21%
2019/07/03	110	20.54	115	20.87	21.10	-5	2,765	-0.18%	大買/大賣/
2019/07/02	37	19.30	21	19.58	19.20	16	2,617	0.61%
2019/07/01	4	20.31	0	0.00	20.30	4	2,504	0.16%
2019/06/28	29	22.48	31	22.46	22.55	-2	2,432	-0.08%
2019/06/27	35	21.63	29	21.63	21.25	6	2,179	0.28%
2019/06/26	107	22.21	72	21.58	21.55	35	2,068	1.69%	大買/
2019/06/25	113	22.04	115	22.34	23.00	-2	1,807	-0.11%	大買/大賣/
2019/06/24	50	21.26	91	21.40	21.75	-41	1,543	-2.66%
2019/06/21	28	19.46	19	19.52	19.95	9	1,361	0.66%
2019/06/20	59	19.09	30	19.05	19.15	29	1,267	2.29%
2019/06/19	13	18.69	9	18.63	18.65	4	1,160	0.34%
2019/06/18	26	19.28	25	18.21	17.70	1	1,078	0.09%
2019/06/17	19	18.89	18	19.28	19.40	1	913	0.11%
2019/06/14	37	17.17	32	17.72	18.35	5	769	0.65%
2019/06/13	12	17.46	17	17.61	17.25	-5	677	-0.74%
2019/06/12	7	16.35	1	16.25	16.25	6	563	1.06%
2019/06/11	1	16.15	0	0.00	15.80	1	529	0.19%
2019/06/10	21	16.77	23	16.98	16.25	-2	504	-0.40%
2019/06/05	8	15.66	0	0.00	15.90	8	369	2.17%
2019/06/04	5	15.55	0	0.00	15.55	5	327	1.53%
2019/06/03	3	14.70	4	15.25	15.25	-1	273	-0.37%
2019/05/30	2	14.50	0	0.00	14.20	2	201	0.99%
2019/05/28	0	0.00	2	13.30	13.10	-2	168	-1.19%
2019/05/27	2	13.70	2	13.95	13.25	0	163	0.00%
2019/05/23	3	14.77	1	15.25	13.55	2	122	1.64%
2018/09/13	9	13.71	9	13.96	13.90	0	103	0.00%
2018/08/09	0	0.00	1	13.25	13.05	-1	77	-1.30%
2018/08/07	0	0.00	10	13.37	13.35	-10	76	-12.99%
2018/07/12	0	0.00	2	12.83	12.70	-2	57	-3.46%
2018/07/10	1	12.80	0	0.00	12.80	1	70	1.41%
2018/04/17	2	14.20	0	0.00	14.10	2	144	1.38%
2018/03/14	0	13.25	0	0.00	13.25	0	222	0.01%
2018/01/10	0	0.00	1	15.20	15.00	-1	182	-0.55%
2018/01/08	0	0.00	1	16.50	16.00	-1	168	-0.60%
2018/01/04	1	15.45	0	0.00	15.50	1	150	0.66%