台苯 (1310)-國泰-台中券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
13.10
漲跌
▲0.05
漲幅
+0.38%
成交量
409張
產業
上市塑膠類股▼0.64%
395人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台苯 (1310)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/23	4.6	13.09	3	13.10	13.10	1.6	717	0.22%
2024/04/22	8.9	13.01	3.6	13.14	13.05	5.3	770	0.69%
2024/04/19	5.7	12.85	1.8	12.95	12.85	4	789	0.51%
2024/04/18	4.8	12.86	0.2	12.90	12.95	4.5	781	0.58%
2024/04/17	8.6	12.89	3.2	12.97	12.90	5.4	782	0.70%
2024/04/16	48.5	12.87	17.1	12.94	12.90	31.4	781	4.02%
2024/04/15	18.7	13.15	2.8	13.23	13.10	15.9	754	2.10%
2024/04/12	16	13.13	5.9	13.18	13.10	10.1	748	1.35%
2024/04/11	31.9	13.21	4	13.25	13.15	28	739	3.78%
2024/04/10	1	13.60	0	0.00	13.50	1	717	0.14%
2024/04/09	22.5	13.43	15.9	13.54	13.55	6.5	720	0.91%
2024/04/08	7.4	13.27	10.7	13.28	13.30	-3.2	711	-0.45%
2024/04/03	16.9	13.34	5.7	13.41	13.30	11.2	711	1.57%
2024/04/02	8.3	13.41	0.8	13.50	13.40	7.5	708	1.06%
2024/04/01	8.3	13.40	7	13.46	13.45	1.3	709	0.19%
2024/03/29	9.4	13.37	6	13.43	13.35	3.4	709	0.48%
2024/03/28	12.2	13.50	2.5	13.58	13.45	9.7	717	1.35%
2024/03/27	3.2	13.51	1.7	13.49	13.45	1.5	721	0.21%
2024/03/26	12.8	13.57	2	13.65	13.50	10.8	724	1.49%
2024/03/25	13	13.75	5.9	13.67	13.65	7.1	723	0.99%
2024/03/22	1.4	13.67	10.2	13.68	13.75	-8.8	725	-1.21%
2024/03/21	0.6	13.51	0	0.00	13.60	0.6	727	0.08%
2024/03/20	6.8	13.39	0	0.00	13.35	6.8	717	0.95%
2024/03/19	8	13.59	10.1	13.50	13.50	-2	712	-0.29%
2024/03/18	0.5	13.67	4	13.60	13.55	-3.5	715	-0.49%
2024/03/15	2.5	13.57	6.9	13.76	13.65	-4.4	701	-0.62%
2024/03/14	3.7	13.42	1.3	13.37	13.35	2.4	678	0.35%
2024/03/13	11.7	13.55	2.9	13.63	13.45	8.7	671	1.30%
2024/03/12	3.8	13.83	3.6	13.87	13.85	0.2	666	0.03%
2024/03/11	3.3	13.69	0	0.00	13.75	3.3	662	0.50%
2024/03/08	43.2	13.57	20.9	13.64	13.60	22.3	664	3.35%
2024/03/07	10.7	13.81	0	0.00	13.75	10.7	650	1.64%
2024/03/06	11.1	13.96	0	0.00	13.95	11.1	642	1.74%
2024/03/05	14.9	14.02	0.1	14.05	14.00	14.8	647	2.29%
2024/03/04	11.9	14.08	0.1	14.15	14.05	11.9	644	1.84%
2024/03/01	3	14.19	0.2	14.30	14.15	2.9	652	0.44%
2024/02/29	10.9	14.19	0.6	14.30	14.25	10.4	661	1.57%
2024/02/27	5.7	14.23	0	14.28	14.20	5.7	671	0.85%
2024/02/26	1.2	14.34	40	14.28	14.25	-38.8	676	-5.73%
2024/02/23	16.7	14.30	25	14.22	14.20	-8.3	682	-1.22%
2024/02/22	9.4	14.39	0	0.00	14.35	9.4	691	1.36%
2024/02/21	5.6	14.43	0	0.00	14.40	5.6	696	0.80%
2024/02/20	3.5	14.59	15	14.50	14.50	-11.5	694	-1.65%
2024/02/19	7.9	14.74	0.8	14.69	14.60	7.1	703	1.01%
2024/02/16	1.4	14.46	5.1	14.40	14.50	-3.7	724	-0.50%
2024/02/15	2.6	14.25	1	14.25	14.15	1.6	727	0.22%
2024/02/05	1.9	14.35	0	0.00	14.20	1.9	734	0.25%
2024/02/02	1.5	14.48	0	0.00	14.40	1.5	740	0.20%
2024/02/01	0.5	14.45	0	0.00	14.45	0.5	770	0.07%
2024/01/31	1.3	14.37	0	0.00	14.35	1.3	776	0.16%
2024/01/30	3.8	14.44	0.3	14.55	14.30	3.4	776	0.44%
2024/01/29	2.6	14.54	0.2	14.60	14.55	2.4	773	0.31%
2024/01/26	3.1	14.40	0	0.00	14.45	3.1	773	0.41%
2024/01/25	2.7	14.38	0.2	14.40	14.25	2.4	772	0.32%
2024/01/24	2.8	14.40	0	0.00	14.40	2.8	775	0.36%
2024/01/23	2.2	14.34	0.3	14.30	14.35	1.9	778	0.25%
2024/01/22	0.9	14.14	4	14.10	14.10	-3.2	781	-0.41%
2024/01/19	5.9	14.00	0	0.00	13.95	5.9	797	0.74%
2024/01/18	10.8	14.00	0.4	14.11	13.95	10.4	783	1.32%
2024/01/17	4.2	14.20	0	14.30	14.20	4.2	773	0.54%
2024/01/16	13.1	14.23	2	14.30	14.25	11.1	764	1.46%
2024/01/15	12.9	14.72	0.9	14.75	14.70	12	719	1.67%
2024/01/12	0.3	15.08	0	0.00	15.05	0.3	706	0.04%
2024/01/11	0.6	15.12	0	0.00	15.05	0.6	713	0.09%
2024/01/10	0.9	15.17	0	0.00	15.05	0.9	721	0.13%
2024/01/09	2.2	15.27	0	0.00	15.20	2.2	721	0.30%
2024/01/08	5.5	15.40	0.2	15.45	15.35	5.3	719	0.74%
2024/01/05	4.9	15.42	1.1	15.41	15.40	3.8	719	0.53%
2024/01/04	1.2	15.42	1	15.50	15.40	0.2	720	0.03%
2024/01/03	1.7	15.50	0	0.00	15.40	1.7	723	0.24%
2024/01/02	3	15.60	1	15.70	15.55	2	724	0.28%
2023/12/29	0.8	15.65	1	15.75	15.65	-0.2	724	-0.03%
2023/12/28	0.5	15.60	0	15.60	15.60	0.5	725	0.06%
2023/12/27	0.3	15.60	0.5	15.82	15.65	-0.2	733	-0.03%
2023/12/26	0.3	15.62	1.4	15.62	15.60	-1	736	-0.14%
2023/12/25	2.8	15.69	0.3	15.80	15.55	2.4	741	0.33%
2023/12/22	3.1	15.90	4	15.98	15.85	-0.9	739	-0.13%
2023/12/21	1.7	15.96	2	16.01	16.00	-0.4	742	-0.05%
2023/12/20	1.3	15.93	3.3	15.98	15.95	-2	747	-0.26%
2023/12/19	0.6	16.04	0	16.05	15.90	0.6	754	0.08%
2023/12/18	0.3	16.02	1.1	16.00	16.00	-0.7	755	-0.10%
2023/12/15	5.4	15.92	11.5	15.95	16.00	-6.1	756	-0.81%
2023/12/14	1	15.75	5.5	15.80	15.70	-4.5	771	-0.58%
2023/12/13	3.5	15.77	0	0.00	15.75	3.5	784	0.44%
2023/12/12	1.4	15.88	0.1	16.00	15.90	1.4	788	0.17%
2023/12/11	1.4	16.10	1	16.00	15.95	0.4	794	0.05%
2023/12/08	1.3	16.09	0	0.00	16.15	1.3	824	0.16%
2023/12/07	0.3	16.26	0	0.00	16.05	0.3	823	0.04%
2023/12/06	4.4	16.39	1.9	16.45	16.35	2.5	837	0.30%
2023/12/05	0.1	16.55	0	0.00	16.45	0.1	886	0.01%
2023/12/04	0.2	16.62	0	16.65	16.65	0.2	878	0.03%
2023/12/01	0	0.00	8	16.63	16.60	-8	872	-0.92%
2023/11/30	2.1	16.64	3	16.55	16.60	-0.9	865	-0.10%
2023/11/29	2	16.55	1	16.60	16.55	1	855	0.12%
2023/11/28	0.1	16.60	0.3	16.52	16.60	-0.2	853	-0.03%
2023/11/27	2.1	16.69	1.5	16.46	16.40	0.7	841	0.08%
2023/11/24	1	16.55	1.1	16.55	16.55	-0.1	835	-0.01%
2023/11/22	0	16.47	0.1	16.55	16.55	-0.1	824	-0.01%
2023/11/21	0.2	16.44	15	16.42	16.45	-14.8	822	-1.81%
2023/11/20	0.1	16.31	2	16.35	16.40	-1.9	816	-0.24%
2023/11/17	0.1	16.35	3	16.32	16.35	-2.9	825	-0.36%
2023/11/16	1	16.30	47	16.42	16.35	-46	822	-5.59%
2023/11/15	14.1	16.25	7	16.24	16.30	7.1	812	0.88%
2023/11/14	0.1	15.85	1	15.90	15.95	-0.9	786	-0.12%
2023/11/13	1	15.60	0	0.00	15.65	1	789	0.13%
2023/11/10	1.1	15.62	1	15.70	15.60	0.1	798	0.02%
2023/11/09	2	15.83	1.2	16.04	16.10	0.8	809	0.10%
2023/11/08	0.1	15.70	3	15.70	15.80	-2.9	803	-0.36%
2023/11/07	0.7	15.74	0	0.00	15.75	0.7	835	0.08%
2023/11/06	0.1	15.76	5.2	15.70	15.75	-5.1	867	-0.58%
2023/11/03	0.2	15.65	0	0.00	15.75	0.2	887	0.02%
2023/11/02	0	15.45	0	0.00	15.45	0	902	0.00%
2023/11/01	0.2	15.38	0	0.00	15.40	0.2	928	0.03%
2023/10/31	0.1	15.58	1	15.60	15.40	-0.9	946	-0.09%
2023/10/30	1.4	15.64	0.4	15.75	15.60	1	1,011	0.10%
2023/10/27	6.6	15.90	1.1	15.88	15.95	5.5	1,033	0.53%
2023/10/26	1.1	15.61	1	15.60	15.65	0.1	1,033	0.01%
2023/10/25	0.2	15.68	0	0.00	15.60	0.2	1,035	0.02%
2023/10/23	0.2	15.50	0	0.00	15.55	0.2	1,068	0.02%
2023/10/20	0.2	15.40	2	15.45	15.30	-1.8	1,066	-0.16%
2023/10/19	2.1	15.30	0.3	15.30	15.40	1.8	1,064	0.17%
2023/10/18	20.4	15.20	0	0.00	15.20	20.4	1,064	1.91%
2023/10/17	1.6	15.54	0	0.00	15.45	1.6	1,061	0.15%
2023/10/16	0	15.61	1	15.65	15.65	-1	1,064	-0.09%
2023/10/13	0.3	15.62	0	0.00	15.50	0.3	1,073	0.03%
2023/10/12	0.1	15.58	0.1	15.60	15.65	0	1,090	0.00%
2023/10/11	0.1	15.49	0.1	15.65	15.50	0	1,099	0.00%
2023/10/06	0.6	15.66	0.2	15.75	15.60	0.4	1,109	0.03%
2023/10/05	0.6	15.77	10	15.85	15.70	-9.4	1,124	-0.83%
2023/10/04	0.1	16.07	3	16.05	15.95	-2.9	1,134	-0.25%
2023/10/03	0.5	16.09	0.4	16.15	16.05	0.1	1,138	0.01%
2023/10/02	0.4	16.07	0	16.30	16.05	0.4	1,144	0.04%
2023/09/28	0.2	16.14	2	16.10	16.10	-1.8	1,155	-0.15%
2023/09/27	1.4	16.12	0	0.00	16.05	1.4	1,158	0.12%
2023/09/26	0	16.18	1	16.30	16.25	-1	1,164	-0.08%
2023/09/25	0.2	16.13	0	0.00	16.20	0.2	1,171	0.01%
2023/09/22	0.6	16.25	1	16.45	16.15	-0.4	1,176	-0.04%
2023/09/21	0.3	16.16	0	0.00	16.30	0.3	1,180	0.03%
2023/09/20	10.4	16.45	5.2	16.45	16.45	5.2	1,181	0.44%
2023/09/19	0.1	16.53	3.1	16.68	16.55	-3	1,184	-0.25%
2023/09/18	1	16.25	4.3	16.50	16.55	-3.2	1,176	-0.27%
2023/09/15	11.1	16.28	0	0.00	16.25	11.1	1,186	0.94%
2023/09/14	0.6	16.32	0	0.00	16.25	0.6	1,186	0.05%
2023/09/13	1.9	16.48	1	16.35	16.30	0.9	1,189	0.08%
2023/09/12	3.4	15.70	2.3	15.66	15.70	1.1	1,181	0.10%
2023/09/11	4.4	16.03	0.3	16.00	15.80	4.1	1,196	0.34%
2023/09/08	3.2	16.10	0	0.00	16.15	3.2	1,189	0.27%
2023/09/07	0.1	15.43	0	0.00	15.35	0.1	1,151	0.01%
2023/09/06	1.3	15.51	5.1	15.59	15.40	-3.8	1,183	-0.32%
2023/09/05	0	15.60	5	15.55	15.55	-5	1,197	-0.42%
2023/09/04	10	15.63	0	15.60	15.60	10	1,223	0.82%
2023/09/01	0.6	15.56	2	15.45	15.55	-1.4	1,255	-0.11%
2023/08/31	2.1	15.30	0	0.00	15.35	2.1	1,295	0.16%
2023/08/30	2.3	15.25	0	0.00	15.30	2.3	1,371	0.17%
2023/08/29	1.2	15.21	0.3	15.25	15.25	0.9	1,429	0.06%
2023/08/28	0.1	15.45	1	15.50	15.35	-0.9	1,500	-0.06%
2023/08/25	0.1	15.47	0	15.40	15.45	0.1	1,510	0.01%
2023/08/24	0.2	15.32	0.2	15.38	15.50	0	1,535	0.00%
2023/08/23	0.2	15.14	2	15.40	15.45	-1.8	1,560	-0.12%
2023/08/22	20.4	15.10	0	0.00	15.10	20.4	1,618	1.26%
2023/08/21	0.2	15.30	1	15.35	15.30	-0.8	1,803	-0.04%
2023/08/18	15.4	15.34	3	15.35	15.30	12.4	1,866	0.66%
2023/08/17	0.4	15.11	2	15.00	15.20	-1.6	1,903	-0.08%
2023/08/16	1.2	15.19	0.4	15.10	15.20	0.8	1,919	0.04%
2023/08/15	2.4	15.27	0.3	15.40	15.20	2.2	1,924	0.11%
2023/08/14	5.2	15.55	0	0.00	15.45	5.2	1,934	0.27%
2023/08/11	1.1	16.21	1.2	16.27	16.10	-0.1	1,952	0.00%
2023/08/10	0	16.65	3.2	16.68	16.65	-3.2	1,935	-0.17%
2023/08/09	5.4	16.85	8.4	16.98	16.85	-3	1,937	-0.16%
2023/08/08	0.3	16.80	0	0.00	16.85	0.3	1,953	0.02%
2023/08/07	2.3	16.85	1	16.80	16.85	1.3	2,006	0.07%
2023/08/04	1.3	16.70	1	16.75	16.85	0.3	2,017	0.01%
2023/08/02	4.6	16.85	2	16.75	16.70	2.6	2,049	0.13%
2023/08/01	3.1	16.57	6	16.78	16.75	-2.9	2,031	-0.14%
2023/07/31	2.3	16.39	18.5	16.39	16.40	-16.2	2,057	-0.79%
2023/07/28	0.1	16.15	5	16.25	16.10	-4.9	2,125	-0.23%
2023/07/27	11.1	16.08	17	15.97	16.10	-5.9	2,265	-0.26%
2023/07/26	2.2	15.76	0	15.90	15.70	2.2	2,393	0.09%
2023/07/25	1.3	15.31	1	15.30	15.35	0.3	2,534	0.01%
2023/07/24	11.8	15.39	2	15.45	15.35	9.8	2,958	0.33%
2023/07/21	0.6	15.80	2	15.78	15.65	-1.4	3,415	-0.04%
2023/07/20	2	15.85	0.1	15.80	15.85	1.9	4,521	0.04%
2023/07/19	3.1	15.60	0	0.00	15.60	3.1	4,908	0.06%
2023/07/18	6.1	15.68	21	15.70	15.60	-14.9	5,026	-0.30%
2023/07/17	30.2	15.90	31	15.78	15.80	-0.8	5,019	-0.02%
2023/07/14	13.2	15.52	1.1	15.56	15.45	12.2	5,012	0.24%
2023/07/13	0.3	15.44	0.2	15.40	15.30	0.2	5,027	0.00%
2023/07/12	2	15.56	8	15.38	15.25	-6	5,063	-0.12%
2023/07/11	2.3	15.72	5	15.76	15.70	-2.7	5,060	-0.05%
2023/07/10	2.2	15.76	0	0.00	15.80	2.2	5,091	0.04%
2023/07/07	8.4	15.76	6	15.80	15.70	2.4	5,106	0.05%
2023/07/06	4.3	16.11	7	16.14	16.10	-2.7	5,094	-0.05%
2023/07/05	4.5	16.30	5	16.30	16.25	-0.5	5,092	-0.01%
2023/07/04	6.1	16.43	3	16.43	16.40	3.1	5,083	0.06%
2023/07/03	6.2	16.58	4.1	16.55	16.55	2.1	5,069	0.04%
2023/06/30	9	16.44	4.1	16.48	16.55	4.9	5,052	0.10%
2023/06/29	0	16.50	0	0.00	16.35	0	5,037	0.00%
2023/06/28	0.1	16.30	0	0.00	16.25	0.1	5,027	0.00%
2023/06/27	5.2	16.30	2	16.33	16.20	3.2	5,026	0.06%
2023/06/26	0.1	16.50	26	16.48	16.45	-25.9	5,015	-0.52%
2023/06/21	25.2	16.54	4.1	16.43	16.60	21.1	5,007	0.42%
2023/06/20	3.3	16.38	1	16.25	16.30	2.3	4,977	0.05%
2023/06/19	5.1	16.43	2	16.55	16.40	3.1	4,967	0.06%
2023/06/16	1.1	16.51	3	16.55	16.60	-1.9	4,962	-0.04%
2023/06/15	2.4	16.19	3.1	16.17	16.15	-0.7	4,937	-0.01%
2023/06/14	0.2	16.40	1	16.25	16.30	-0.8	4,922	-0.02%
2023/06/13	5.5	16.25	7.3	16.27	16.30	-1.8	4,917	-0.04%
2023/06/12	3.3	16.46	10	16.25	16.30	-6.7	4,899	-0.14%
2023/06/09	3.5	16.66	0.1	16.65	16.65	3.4	4,867	0.07%
2023/06/08	3.6	16.81	0	0.00	16.70	3.6	4,854	0.07%
2023/06/07	4.6	17.01	2	16.90	16.90	2.6	4,831	0.05%
2023/06/06	9.3	17.25	8	17.48	17.15	1.3	4,800	0.03%
2023/06/05	27.2	17.41	7	17.46	17.40	20.2	4,762	0.42%
2023/06/02	13.6	17.02	55	17.15	17.10	-41.5	4,693	-0.88%
2023/06/01	42.3	17.10	15	16.82	17.00	27.3	4,634	0.59%
2023/05/31	0.1	16.45	0	0.00	16.50	0.1	4,563	0.00%
2023/05/30	2.5	16.46	1.1	16.40	16.45	1.4	4,545	0.03%
2023/05/29	10.4	16.65	3	16.62	16.60	7.4	4,516	0.16%
2023/05/26	25	16.78	15	16.81	16.65	10	4,482	0.22%
2023/05/25	78.2	17.50	71	17.44	17.25	7.2	4,413	0.16%
2023/05/24	17.3	16.94	1.1	17.05	17.15	16.2	4,223	0.38%
2023/05/23	5.2	16.90	26.5	16.97	16.85	-21.4	4,156	-0.51%
2023/05/22	8.1	16.74	3.1	16.77	16.80	5	4,122	0.12%
2023/05/19	7	16.64	9.2	16.68	16.40	-2.2	4,095	-0.05%
2023/05/18	3	16.65	3	16.63	16.60	0	4,070	0.00%
2023/05/17	4	16.72	2	16.75	16.65	2	4,038	0.05%
2023/05/16	2.3	16.33	8	16.35	16.30	-5.7	3,995	-0.14%
2023/05/15	20.2	16.22	2	16.45	16.25	18.2	3,972	0.46%
2023/05/12	3.5	15.94	5	16.14	16.15	-1.5	3,941	-0.04%
2023/05/11	3.5	15.94	5	16.14	15.95	-1.5	3,912	-0.04%
2023/05/10	3.3	16.54	5	16.53	16.65	-1.7	3,844	-0.04%
2023/05/09	8.1	16.56	3.2	16.66	16.50	4.9	3,809	0.13%
2023/05/08	1.1	16.85	7	17.04	16.95	-5.9	3,758	-0.16%
2023/05/05	5.2	16.82	16	16.75	16.80	-10.8	3,710	-0.29%
2023/05/04	16.1	17.30	21.6	17.33	17.15	-5.4	3,658	-0.15%
2023/05/03	20.5	17.27	31.1	17.38	17.10	-10.6	3,585	-0.30%
2023/05/02	12.3	17.08	33.1	17.19	17.30	-20.8	3,428	-0.61%
2023/04/28	38.1	16.92	10	16.96	16.80	28.1	3,278	0.86%
2023/04/27	116.4	17.65	83.5	17.62	17.20	33	3,126	1.05%	大買/
2023/04/26	128.8	16.85	141.3	16.91	17.70	-12.6	2,693	-0.47%	大買/大賣/
2023/04/25	610	17.56	557.7	17.50	16.50	52.3	2,223	2.35%	大買/大賣/
2023/04/24	59.3	16.21	59.5	16.26	17.05	-0.2	1,114	-0.02%
2023/04/21	23	15.25	12.5	15.39	15.50	10.5	733	1.44%
2023/04/20	5.4	14.81	1	14.70	14.85	4.4	610	0.72%
2023/04/19	15.7	14.89	1.4	14.91	14.85	14.4	605	2.37%
2023/04/18	54.4	15.13	1.3	15.13	15.20	53.1	591	8.98%
2023/04/17	9.2	15.28	12	15.18	15.40	-2.8	564	-0.50%
2023/04/14	11.2	14.81	2.3	14.79	14.75	8.9	513	1.73%
2023/04/13	3.2	15.00	3.7	14.93	15.00	-0.5	493	-0.11%
2023/04/12	0.4	14.45	4.1	14.49	14.60	-3.7	451	-0.83%
2023/04/11	0.2	14.32	4.4	14.30	14.25	-4.1	427	-0.96%
2023/04/10	0.5	14.05	1	14.00	14.20	-0.5	423	-0.12%
2023/04/07	0	13.95	0	0.00	13.95	0	410	0.01%
2023/04/06	0.6	13.95	0	13.95	13.90	0.6	412	0.15%
2023/03/31	0.5	13.96	1	13.90	13.85	-0.5	411	-0.13%
2023/03/30	0.7	13.99	0	0.00	13.90	0.7	414	0.17%
2023/03/29	1.7	13.95	0	14.10	14.00	1.7	415	0.41%
2023/03/28	1.2	13.92	4	13.90	13.95	-2.8	415	-0.68%
2023/03/27	0.7	13.88	0	0.00	13.85	0.7	412	0.16%
2023/03/24	2.5	13.86	4	13.80	13.85	-1.5	413	-0.35%
2023/03/23	1.4	13.83	1.2	13.82	13.80	0.2	414	0.04%
2023/03/22	1.2	13.81	0	0.00	13.80	1.2	415	0.28%
2023/03/21	4.5	13.78	0	0.00	13.75	4.5	419	1.07%
2023/03/20	3.7	13.74	0	0.00	13.75	3.7	412	0.89%
2023/03/17	10.4	13.60	0	0.00	13.60	10.4	416	2.49%
2023/03/16	1.1	13.63	0	13.50	13.50	1.1	414	0.26%
2023/03/15	1.8	13.81	2	13.80	13.70	-0.2	410	-0.05%
2023/03/14	1.7	13.90	1	13.80	13.80	0.7	414	0.18%
2023/03/13	5.2	13.86	1.7	13.94	13.85	3.5	417	0.83%
2023/03/10	6.6	14.17	10	14.15	14.05	-3.4	417	-0.82%
2023/03/09	6.2	14.37	1	14.40	14.20	5.2	423	1.23%
2023/03/08	0.4	14.38	2	14.30	14.40	-1.6	461	-0.36%
2023/03/07	2.1	14.20	2	14.25	14.20	0.1	459	0.03%
2023/03/06	4	14.06	0.2	14.15	14.05	3.8	456	0.83%
2023/03/03	2.8	14.00	0	0.00	14.00	2.8	455	0.60%
2023/03/02	1	14.09	2	13.95	13.95	-1	455	-0.23%
2023/03/01	0.7	14.12	0	14.15	14.00	0.7	461	0.15%
2023/02/24	2.4	14.16	0	0.00	14.15	2.4	460	0.52%
2023/02/23	3	14.16	1	14.10	14.10	2	459	0.42%
2023/02/22	0.9	14.12	0	0.00	14.05	0.9	459	0.19%
2023/02/21	2	14.15	0	0.00	14.05	2	462	0.43%
2023/02/20	2.7	14.10	1	14.05	14.10	1.7	461	0.37%
2023/02/17	1.6	13.93	1	13.90	13.90	0.6	449	0.13%
2023/02/16	0.6	13.96	3	13.87	13.90	-2.4	451	-0.54%
2023/02/15	0.3	14.00	0.8	14.00	13.85	-0.5	453	-0.11%
2023/02/14	2.2	13.84	0	0.00	13.90	2.2	454	0.48%
2023/02/13	0.9	13.82	0	0.00	13.75	0.9	456	0.19%
2023/02/10	2.2	13.85	2	13.75	13.75	0.2	458	0.05%
2023/02/09	3.1	13.99	0	0.00	13.85	3.1	457	0.67%
2023/02/08	5.5	14.10	0	0.00	14.05	5.5	452	1.22%
2023/02/07	1.8	14.13	0	0.00	14.10	1.8	449	0.40%
2023/02/06	1.1	14.16	0	0.00	14.05	1.1	446	0.26%
2023/02/03	3.5	14.07	0	0.00	14.10	3.5	441	0.80%
2023/02/02	3.4	14.20	0	0.00	14.15	3.4	436	0.79%
2023/02/01	0.2	14.22	3	14.12	14.20	-2.8	429	-0.66%
2023/01/31	1.1	13.98	0	0.00	13.95	1.1	416	0.27%
2023/01/30	5.6	13.81	0	0.00	13.80	5.6	416	1.36%
2023/01/17	0.4	13.85	0	0.00	13.80	0.4	416	0.10%
2023/01/16	0.5	13.85	1	13.80	13.70	-0.5	414	-0.11%
2023/01/13	0	13.80	0.2	13.90	13.80	-0.2	415	-0.05%
2023/01/12	1.4	13.89	0	0.00	13.75	1.4	444	0.31%
2023/01/11	3.1	13.93	6	13.85	13.90	-2.9	443	-0.66%
2023/01/10	0.4	13.59	1	13.55	13.55	-0.6	429	-0.13%
2023/01/09	2.3	13.54	0	0.00	13.45	2.3	431	0.54%
2023/01/06	0.1	13.40	0	0.00	13.50	0.1	435	0.02%
2023/01/05	0.4	13.43	0	0.00	13.35	0.4	449	0.09%
2023/01/04	0.1	13.43	0	0.00	13.35	0.1	452	0.02%
2023/01/03	0.7	13.40	2	13.35	13.35	-1.3	454	-0.28%
2022/12/30	0.2	13.47	0	0.00	13.50	0.2	454	0.04%
2022/12/29	2.3	13.40	0	0.00	13.40	2.3	460	0.49%
2022/12/28	1.5	13.53	0	0.00	13.45	1.5	466	0.31%
2022/12/27	0.1	13.85	1	13.70	13.65	-0.9	464	-0.19%
2022/12/26	0.2	13.70	0	0.00	13.70	0.2	463	0.03%
2022/12/23	0.1	13.51	0	0.00	13.55	0.1	462	0.01%
2022/12/22	2.1	13.35	0	0.00	13.40	2.1	470	0.44%
2022/12/21	1.1	13.21	0	0.00	13.20	1.1	479	0.23%
2022/12/20	1.2	13.34	0	0.00	13.15	1.2	482	0.26%
2022/12/19	0.6	13.63	0	0.00	13.40	0.6	488	0.12%
2022/12/16	2	13.74	0.2	13.70	13.60	1.8	490	0.37%
2022/12/15	1.1	13.85	0	0.00	13.85	1.1	491	0.21%
2022/12/14	1.2	13.77	1.1	13.75	13.70	0.1	491	0.03%
2022/12/13	1.3	13.67	0	13.70	13.65	1.3	489	0.27%
2022/12/12	0.7	13.74	1	13.70	13.60	-0.3	493	-0.06%
2022/12/09	14.1	13.85	6	13.88	13.85	8.1	491	1.64%
2022/12/08	0.8	13.75	0	0.00	13.65	0.8	486	0.16%
2022/12/07	4.5	13.85	2	13.85	13.80	2.5	484	0.51%
2022/12/06	2.3	14.05	2	13.93	13.85	0.3	482	0.06%
2022/12/05	0.3	14.23	0	0.00	14.15	0.3	479	0.06%
2022/12/02	1.7	14.15	0	0.00	14.10	1.7	478	0.36%
2022/12/01	1.6	14.29	100	14.27	14.30	-98.4	475	-20.72%
2022/11/30	13.5	14.29	6	14.33	14.40	7.5	468	1.60%
2022/11/29	0.1	13.69	14	13.65	13.80	-13.9	425	-3.27%
2022/11/28	0	13.53	26	13.53	13.60	-26	420	-6.17%
2022/11/25	20.1	13.45	0	0.00	13.40	20.1	416	4.83%
2022/11/24	1.5	13.46	0	0.00	13.45	1.5	418	0.35%
2022/11/23	1	13.40	5	13.45	13.40	-4	417	-0.96%
2022/11/22	0.3	13.12	0	0.00	13.20	0.3	413	0.08%
2022/11/21	10.5	13.01	0	13.25	13.00	10.4	413	2.52%
2022/11/18	20.4	13.20	0	0.00	13.10	20.4	416	4.90%
2022/11/17	1	13.00	0	0.00	13.20	1	423	0.24%
2022/11/16	0.5	13.20	0	0.00	13.05	0.5	419	0.11%
2022/11/15	0.2	13.31	0	0.00	13.25	0.2	420	0.05%
2022/11/14	0.6	13.46	0	0.00	13.35	0.6	425	0.14%
2022/11/11	0.3	13.41	0	0.00	13.25	0.3	424	0.08%
2022/11/10	0.3	13.22	0	0.00	13.15	0.3	425	0.06%
2022/11/09	0.3	13.29	0	13.30	13.30	0.3	426	0.07%
2022/11/08	0.2	13.11	0	0.00	13.15	0.2	428	0.04%
2022/11/07	0.3	12.94	0	0.00	13.00	0.3	429	0.07%
2022/11/04	0.1	12.80	0	0.00	12.80	0.1	435	0.02%
2022/11/03	1.5	12.58	0	0.00	12.65	1.5	441	0.33%
2022/11/02	1.2	12.60	0	12.60	12.60	1.2	447	0.27%
2022/11/01	0.4	12.50	0	0.00	12.50	0.4	449	0.10%
2022/10/31	0	12.45	0	0.00	12.35	0	451	0.00%
2022/10/28	0.3	12.47	0	0.00	12.30	0.3	470	0.06%
2022/10/27	0	12.55	0	0.00	12.45	0	475	0.00%
2022/10/26	0	12.55	0	0.00	12.40	0	476	0.00%
2022/10/25	0.3	12.46	0	0.00	12.45	0.3	484	0.07%
2022/10/24	0.2	12.45	0	0.00	12.40	0.2	481	0.05%
2022/10/21	0.5	12.29	0	0.00	12.30	0.5	481	0.09%
2022/10/20	3.1	12.32	0	12.40	12.20	3.1	479	0.64%
2022/10/19	0.2	12.88	0	0.00	12.75	0.2	449	0.05%
2022/10/18	1.2	12.51	1	12.70	12.75	0.2	449	0.03%
2022/10/17	2	12.47	0	0.00	12.50	2	455	0.43%
2022/10/14	0.4	12.76	0	12.80	12.70	0.4	459	0.09%
2022/10/13	13.1	12.69	0.4	12.77	12.40	12.7	458	2.78%
2022/10/12	1.5	12.96	1	12.85	12.95	0.5	452	0.10%
2022/10/11	3.7	13.01	0.1	13.15	13.00	3.6	459	0.78%
2022/10/07	0.3	13.23	0	0.00	13.10	0.3	460	0.07%
2022/10/06	1.6	13.17	0	0.00	13.05	1.6	463	0.35%
2022/10/05	3.2	13.34	1	13.35	13.10	2.1	469	0.45%
2022/10/04	0.3	13.30	0	0.00	13.30	0.3	482	0.07%
2022/10/03	0.6	13.24	0.1	13.20	13.15	0.5	495	0.10%
2022/09/30	0.3	13.20	0	0.00	13.15	0.3	532	0.05%
2022/09/29	0.3	13.18	1	13.25	13.25	-0.7	537	-0.14%
2022/09/28	1.9	13.12	0	0.00	13.00	1.9	538	0.35%
2022/09/27	0.7	13.39	0.1	13.45	13.40	0.6	531	0.12%
2022/09/26	1.8	13.49	1	13.55	13.40	0.8	537	0.16%
2022/09/23	1	13.88	1	13.75	13.75	0	545	0.00%
2022/09/22	2.6	13.86	0	0.00	13.85	2.6	578	0.45%
2022/09/21	0.5	14.18	0	0.00	14.05	0.5	688	0.07%
2022/09/20	0.3	14.30	0	0.00	14.20	0.3	722	0.04%
2022/09/19	0.3	14.32	0	0.00	14.25	0.3	751	0.04%
2022/09/16	1.7	14.34	11	14.25	14.30	-9.3	758	-1.23%
2022/09/15	0.6	14.41	0	0.00	14.40	0.6	773	0.07%
2022/09/14	1	14.33	2	14.25	14.25	-1	783	-0.13%
2022/09/13	2.6	14.47	0	14.65	14.50	2.6	793	0.32%
2022/09/12	1	14.35	0	0.00	14.45	1	806	0.13%
2022/09/08	1.4	14.19	1	14.20	14.20	0.4	808	0.05%
2022/09/07	0.3	14.38	1	14.30	14.25	-0.7	807	-0.09%
2022/09/06	100.3	14.50	0	0.00	14.40	100.3	813	12.33%
2022/09/05	0.3	14.50	0	0.00	14.40	0.3	809	0.04%
2022/09/02	0.2	14.54	0	0.00	14.50	0.2	814	0.03%
2022/09/01	2.5	14.53	0	0.00	14.45	2.5	814	0.30%
2022/08/31	0.1	14.65	1.1	14.67	14.65	-1	829	-0.12%
2022/08/30	0.3	14.59	0	0.00	14.60	0.3	828	0.04%
2022/08/29	1	14.50	0	0.00	14.35	1	832	0.12%
2022/08/26	1.6	14.65	0	0.00	14.60	1.6	834	0.19%
2022/08/25	0.6	14.80	0	14.75	14.70	0.6	835	0.07%
2022/08/24	3.2	14.70	2	14.75	14.75	1.2	835	0.15%
2022/08/23	0.7	14.51	1	14.45	14.40	-0.3	826	-0.04%
2022/08/22	0.5	14.59	0	0.00	14.50	0.5	829	0.06%
2022/08/19	0.1	14.55	1	14.40	14.50	-0.9	827	-0.11%
2022/08/18	0.3	14.38	0	0.00	14.35	0.3	826	0.04%
2022/08/17	0.7	14.42	0	0.00	14.30	0.7	829	0.08%
2022/08/16	0.3	14.44	0	0.00	14.25	0.3	826	0.03%
2022/08/15	1.6	14.29	0.1	14.35	14.25	1.5	826	0.18%
2022/08/12	0.3	14.30	2	14.28	14.30	-1.7	824	-0.21%
2022/08/11	0.3	14.17	0	0.00	14.15	0.3	826	0.03%
2022/08/10	0.1	13.88	1.3	14.00	14.00	-1.2	833	-0.14%
2022/08/09	0.3	13.68	0	13.55	13.75	0.3	831	0.03%
2022/08/08	1.8	13.45	4	13.41	13.45	-2.2	830	-0.27%
2022/08/05	1	13.60	1	13.55	13.55	0	833	0.00%
2022/08/04	6.8	13.23	0	0.00	13.40	6.8	867	0.79%
2022/08/03	0.8	13.81	0	0.00	13.75	0.8	855	0.10%
2022/08/02	0.8	13.96	0.1	13.95	13.85	0.7	854	0.08%
2022/08/01	3.1	14.01	1	14.05	14.10	2.1	866	0.25%
2022/07/29	0.5	13.89	1	13.85	13.85	-0.5	866	-0.06%
2022/07/28	0.2	13.82	0	0.00	13.75	0.2	869	0.02%
2022/07/27	0.1	13.64	2	13.70	13.70	-1.9	873	-0.22%
2022/07/26	1.1	13.78	0	0.00	13.65	1.1	875	0.13%
2022/07/25	0.4	13.69	0	0.00	13.80	0.4	876	0.05%
2022/07/22	2.3	13.67	0	0.00	13.60	2.3	879	0.27%
2022/07/21	0.6	13.79	0	0.00	13.80	0.6	888	0.06%
2022/07/20	2.5	13.73	0	0.00	13.65	2.5	885	0.28%
2022/07/19	1.1	13.80	22	13.70	13.75	-20.9	893	-2.34%
2022/07/18	1.2	13.65	65	13.65	13.65	-63.8	889	-7.17%
2022/07/15	1.8	13.45	0	0.00	13.40	1.8	887	0.21%
2022/07/14	0.6	13.48	0	0.00	13.50	0.6	888	0.06%
2022/07/13	0.4	13.33	1.3	13.23	13.40	-0.9	888	-0.10%
2022/07/12	12.2	13.11	0	0.00	13.00	12.2	884	1.37%
2022/07/11	18	13.44	1.6	13.53	13.45	16.4	868	1.89%
2022/07/08	9	13.84	0	0.00	13.60	9	860	1.05%
2022/07/07	2.5	13.87	0	0.00	14.00	2.5	827	0.30%
2022/07/06	1.8	14.04	0	0.00	13.95	1.8	825	0.21%
2022/07/05	1.5	14.09	2	14.15	14.20	-0.5	829	-0.06%
2022/07/04	2.8	14.03	3	14.08	14.00	-0.2	827	-0.02%
2022/07/01	39.6	14.15	9.9	14.24	14.05	29.7	828	3.58%
2022/06/30	6.5	14.30	0	0.00	14.35	6.5	817	0.80%
2022/06/29	19.9	14.46	0	0.00	14.45	19.9	789	2.52%
2022/06/28	1.8	14.88	0	0.00	15.05	1.8	689	0.26%
2022/06/27	0.2	15.38	0	0.00	15.25	0.2	678	0.02%
2022/06/24	0.3	15.12	0	0.00	15.15	0.3	662	0.05%
2022/06/23	2.1	14.87	3	15.00	14.95	-0.9	666	-0.13%
2022/06/22	2.4	15.14	0	0.00	15.00	2.4	665	0.36%
2022/06/21	1.3	15.23	0	0.00	15.35	1.3	686	0.19%
2022/06/20	1	15.42	1	15.25	15.15	0	747	0.00%
2022/06/17	14.2	15.72	0	0.00	15.75	14.2	744	1.90%
2022/06/16	1.6	16.06	0.4	16.15	15.95	1.2	746	0.17%
2022/06/15	1.2	16.24	14	16.20	16.20	-12.8	754	-1.69%
2022/06/14	0.8	15.91	0.1	15.90	15.90	0.7	754	0.09%
2022/06/13	0.9	16.18	1	15.95	15.95	-0.1	765	-0.02%
2022/06/10	0.5	16.37	0.8	16.41	16.30	-0.3	771	-0.04%
2022/06/09	0.1	16.34	8	16.40	16.40	-7.9	774	-1.02%
2022/06/08	1.1	16.25	0	0.00	16.20	1.1	758	0.15%
2022/06/07	3.3	16.19	0.1	16.25	16.15	3.2	767	0.41%
2022/06/06	0.4	16.07	0.1	16.15	16.05	0.4	774	0.05%
2022/06/02	1.1	15.91	0.4	16.03	15.95	0.7	793	0.09%
2022/06/01	0.1	15.93	24.6	15.88	15.90	-24.5	817	-3.00%
2022/05/31	1.1	15.71	3.3	15.87	15.75	-2.2	830	-0.27%
2022/05/30	0.3	15.78	4.6	15.67	15.75	-4.3	872	-0.49%
2022/05/27	0.2	15.67	0.3	15.60	15.55	-0.1	892	-0.01%
2022/05/26	1.6	15.50	0	0.00	15.45	1.6	895	0.18%
2022/05/25	0.6	15.55	0	0.00	15.45	0.6	896	0.07%
2022/05/24	0.9	15.63	0	0.00	15.45	0.9	914	0.10%
2022/05/23	0.5	15.56	10	15.55	15.55	-9.5	921	-1.03%
2022/05/20	13.8	15.37	0.7	15.45	15.45	13.1	932	1.41%
2022/05/19	0.9	15.49	0	0.00	15.40	0.9	943	0.10%
2022/05/18	0.7	15.60	17.2	15.58	15.65	-16.5	942	-1.75%
2022/05/17	11.8	15.10	0	0.00	15.15	11.8	946	1.25%
2022/05/16	3.6	14.92	9	14.99	14.95	-5.4	950	-0.56%
2022/05/13	2.1	14.91	0	0.00	14.90	2.1	952	0.22%
2022/05/12	10	15.02	5	14.85	14.75	5	960	0.52%
2022/05/11	2.2	15.59	0	0.00	15.50	2.2	946	0.23%
2022/05/10	1.5	15.68	0	0.00	15.70	1.5	1,008	0.15%
2022/05/09	23.1	15.81	4	15.63	15.70	19.1	1,009	1.89%
2022/05/06	1.9	16.10	1	16.10	16.05	0.9	1,001	0.09%
2022/05/05	0.7	16.31	2	16.20	16.25	-1.3	1,012	-0.13%
2022/05/04	0.9	16.31	0	0.00	16.20	0.9	1,024	0.08%
2022/05/03	1.8	16.26	0	0.00	16.25	1.8	1,054	0.17%
2022/04/29	1.3	16.24	0	0.00	16.25	1.3	1,077	0.12%
2022/04/28	22	16.17	0.4	16.32	16.20	21.6	1,086	1.99%
2022/04/27	14	16.21	4.5	16.32	16.15	9.5	1,090	0.87%
2022/04/26	0.2	16.65	1	16.50	16.60	-0.8	1,078	-0.08%
2022/04/25	2.6	16.57	0	0.00	16.50	2.6	1,076	0.24%
2022/04/22	0.2	16.88	7	16.85	16.80	-6.8	1,073	-0.63%
2022/04/20	0	16.90	0	0.00	16.75	0	1,084	0.00%
2022/04/19	0.1	16.78	0	0.00	16.75	0.1	1,089	0.00%
2022/04/18	1	16.60	5	16.65	16.65	-4	1,094	-0.36%
2022/04/15	3.1	16.80	0.2	16.85	16.80	2.9	1,092	0.27%
2022/04/14	2.1	16.88	0	0.00	16.95	2.1	1,118	0.19%
2022/04/13	5.3	16.80	0	0.00	16.95	5.3	1,123	0.47%
2022/04/12	1.1	16.71	3.1	16.77	16.80	-2	1,126	-0.18%
2022/04/11	0.1	16.81	0	0.00	16.80	0.1	1,134	0.01%
2022/04/08	0	16.81	2	16.75	16.80	-2	1,133	-0.17%
2022/04/07	0.1	16.90	0	0.00	16.65	0.1	1,138	0.01%
2022/04/06	0.1	16.90	0	0.00	16.85	0.1	1,146	0.01%
2022/04/01	1.2	16.73	4.3	16.71	16.80	-3.2	1,149	-0.27%
2022/03/31	3.4	16.87	0	0.00	16.80	3.4	1,151	0.29%
2022/03/30	1.1	16.85	0	0.00	17.05	1.1	1,147	0.09%
2022/03/29	0.3	16.77	0	0.00	16.70	0.3	1,130	0.03%
2022/03/28	0.4	16.81	0	0.00	16.75	0.4	1,125	0.04%
2022/03/25	1.5	16.87	3	16.85	16.85	-1.5	1,111	-0.14%
2022/03/24	4.4	16.86	3	16.85	16.90	1.4	1,104	0.12%
2022/03/23	52.5	17.08	9	17.11	17.00	43.5	1,080	4.03%
2022/03/22	1	17.45	20	17.44	17.45	-19	1,022	-1.86%
2022/03/21	0.1	17.30	30	17.25	17.25	-30	1,021	-2.93%
2022/03/18	15.1	17.18	11	17.25	17.00	4.1	1,048	0.39%
2022/03/17	50.1	17.15	0	0.00	17.20	50.1	1,047	4.79%
2022/03/16	7.4	16.91	8	17.05	17.05	-0.6	1,050	-0.06%
2022/03/15	5	17.13	5	17.20	17.05	0	1,051	0.00%
2022/03/14	0	0.00	2	17.38	17.40	-2	1,055	-0.19%
2022/03/11	0	17.35	0	0.00	17.35	0	1,078	0.00%
2022/03/10	0	17.30	0	0.00	17.35	0	1,084	0.00%
2022/03/09	0.1	17.00	0	0.00	17.10	0.1	1,084	0.01%
2022/03/08	0.3	17.05	0	0.00	16.85	0.3	1,084	0.03%
2022/03/07	1.1	17.36	28.1	17.25	17.20	-27	1,098	-2.46%
2022/03/04	4	17.69	1	17.65	17.70	3	1,287	0.23%
2022/03/03	29.3	17.80	3	17.92	17.85	26.3	1,311	2.00%
2022/03/02	0	17.68	172	17.66	17.65	-172	1,290	-13.33%	大賣/鉅額交易
2022/03/01	2.1	17.35	4.3	17.41	17.40	-2.2	1,283	-0.17%
2022/02/25	4.2	17.18	0	0.00	17.20	4.2	1,300	0.32%
2022/02/24	8.3	17.23	29	17.27	17.15	-20.7	1,324	-1.56%
2022/02/23	0	17.60	2.1	17.53	17.50	-2.1	1,329	-0.16%
2022/02/22	6.1	17.50	0	0.00	17.60	6.1	1,347	0.45%
2022/02/21	0	0.00	3	17.73	17.75	-3	1,363	-0.22%
2022/02/18	0.2	17.65	0	0.00	17.65	0.2	1,370	0.01%
2022/02/17	1.1	17.80	6.2	17.75	17.70	-5.1	1,407	-0.36%
2022/02/16	1	17.45	0	0.00	17.55	1	1,496	0.07%
2022/02/15	25	17.55	0	0.00	17.50	25	1,585	1.58%
2022/02/14	3	17.47	2	17.55	17.55	1	1,613	0.06%
2022/02/11	16	17.79	16	17.61	17.65	0	1,657	0.00%
2022/02/10	10.4	17.67	8	17.68	17.80	2.4	1,688	0.14%
2022/02/09	0.3	17.30	0	0.00	17.30	0.3	1,667	0.02%
2022/02/08	1	17.25	0	0.00	17.35	1	1,729	0.06%
2022/02/07	2	17.18	6	16.98	17.35	-4	1,758	-0.23%
2022/01/26	2.4	16.77	18	16.70	16.75	-15.6	1,785	-0.88%
2022/01/25	16.3	16.61	0	0.00	16.65	16.3	1,813	0.90%
2022/01/24	0	17.00	11	16.89	16.90	-11	1,806	-0.61%
2022/01/21	3	17.32	3	17.20	17.15	0	1,813	0.00%
2022/01/20	4.1	17.30	15.3	17.41	17.40	-11.2	1,828	-0.61%
2022/01/19	0	17.33	0	0.00	17.30	0	1,865	0.00%
2022/01/18	0	17.30	2	17.35	17.30	-2	1,902	-0.10%
2022/01/17	3	17.12	2	17.20	17.25	1	1,927	0.05%
2022/01/14	3.1	17.23	1	17.40	17.20	2.1	1,993	0.10%
2022/01/13	0	17.35	1	17.40	17.40	-1	2,035	-0.05%
2022/01/12	5.1	17.25	0	0.00	17.25	5.1	2,068	0.24%
2022/01/11	0	0.00	0	17.30	17.30	0	2,099	0.00%
2022/01/10	1.2	17.23	0	0.00	17.30	1.2	2,141	0.05%
2022/01/07	4.1	17.41	6.1	17.47	17.35	-2	2,210	-0.09%
2022/01/06	4	17.31	1.1	17.31	17.30	2.9	2,218	0.13%
2022/01/05	2.1	17.28	1	17.35	17.25	1	2,263	0.04%
2022/01/04	3.1	17.27	9.9	17.27	17.25	-6.8	2,301	-0.30%
2022/01/03	3.4	17.28	6	17.25	17.25	-2.6	2,326	-0.11%
2021/12/30	1.2	17.45	0	0.00	17.40	1.2	2,346	0.05%
2021/12/29	0	17.45	0	17.45	17.45	0	2,384	0.00%
2021/12/28	0.8	17.40	16	17.32	17.30	-15.2	2,413	-0.63%
2021/12/27	0.4	17.36	2	17.28	17.30	-1.6	2,472	-0.06%
2021/12/24	10.9	17.26	1	17.30	17.25	9.9	2,565	0.39%
2021/12/23	5.3	17.25	1	17.20	17.20	4.3	2,589	0.16%
2021/12/22	0.1	17.20	4	17.30	17.20	-3.9	2,652	-0.15%
2021/12/21	1	17.15	4	17.20	17.20	-3	2,688	-0.11%
2021/12/20	22.6	17.22	10	17.15	17.15	12.6	2,763	0.45%
2021/12/17	1.1	17.25	5	17.20	17.20	-3.9	2,816	-0.14%
2021/12/16	14.1	17.19	0	0.00	17.20	14.1	2,842	0.50%
2021/12/15	6.1	17.05	10	17.05	17.05	-3.9	2,906	-0.13%
2021/12/14	9.2	17.09	0	0.00	17.05	9.2	2,956	0.31%
2021/12/13	2.1	17.25	10	17.29	17.30	-8	2,984	-0.27%
2021/12/10	3	17.30	20	17.25	17.25	-17	3,015	-0.56%
2021/12/09	1	17.35	4	17.38	17.35	-3	3,044	-0.10%
2021/12/08	1	17.35	0	0.00	17.35	1	3,079	0.03%
2021/12/07	3.1	17.25	0	0.00	17.25	3.1	3,102	0.10%
2021/12/06	1	17.40	0	0.00	17.35	1	3,097	0.03%
2021/12/03	23.1	17.35	0	0.00	17.35	23.1	3,122	0.74%
2021/12/02	2	17.30	0	0.00	17.30	2	3,164	0.06%
2021/12/01	7	17.30	40	17.34	17.35	-33	3,240	-1.02%
2021/11/30	5	17.44	1	17.50	16.95	4	3,260	0.12%
2021/11/29	5.1	17.28	4	17.33	17.30	1.1	3,128	0.04%
2021/11/26	5.1	17.75	3	17.72	17.65	2.1	3,202	0.07%
2021/11/25	8.1	17.85	3	17.87	17.85	5.1	3,321	0.15%
2021/11/24	15.1	17.83	4	17.81	17.90	11.1	3,402	0.33%
2021/11/23	4.2	17.70	1	17.75	17.75	3.2	3,545	0.09%
2021/11/22	1.2	17.60	1	17.60	17.65	0.2	3,659	0.01%
2021/11/19	13	17.74	0	0.00	17.65	13	3,702	0.35%
2021/11/18	2	17.68	0	0.00	17.75	2	3,848	0.05%
2021/11/17	10.2	17.70	5	17.76	17.80	5.2	3,880	0.13%
2021/11/16	3.2	17.62	1	17.70	17.60	2.2	4,067	0.05%
2021/11/15	13.1	17.72	7	17.67	17.80	6.1	4,557	0.13%
2021/11/12	33.1	18.10	2	18.08	18.10	31.1	4,570	0.68%
2021/11/11	1.3	18.28	0	0.00	18.25	1.3	4,608	0.03%
2021/11/10	3.5	18.49	12	18.46	18.40	-8.5	4,639	-0.18%
2021/11/09	5.1	18.30	12	18.25	18.25	-6.9	4,640	-0.15%
2021/11/08	9	18.31	4	18.39	18.40	5	4,675	0.11%
2021/11/05	23	18.20	0	0.00	18.25	23	4,669	0.49%
2021/11/04	2.2	18.32	0	0.00	18.20	2.2	4,654	0.05%
2021/11/03	40	18.19	0	0.00	18.30	40	4,680	0.85%
2021/11/02	38	18.19	12.1	18.06	18.10	25.9	4,673	0.55%
2021/11/01	6	18.11	1	18.20	18.20	5	4,662	0.11%
2021/10/29	3.1	18.07	5	18.05	18.15	-1.9	4,658	-0.04%
2021/10/28	1	18.15	0	0.00	18.20	1	4,638	0.02%
2021/10/27	3	18.12	0	0.00	18.15	3	4,640	0.06%
2021/10/26	10	18.20	0	0.00	18.40	10	4,612	0.22%
2021/10/25	0	0.00	4	18.13	18.20	-4	4,590	-0.09%
2021/10/22	19	17.94	9	18.02	18.15	10	4,603	0.22%
2021/10/21	7	18.26	7	18.33	18.25	0	4,560	0.00%
2021/10/20	4.2	18.20	3	18.15	18.20	1.2	4,542	0.03%
2021/10/19	1	18.30	2	18.35	18.35	-1	4,541	-0.02%
2021/10/18	5	18.55	2	18.53	18.50	3	4,554	0.07%
2021/10/15	5	18.25	0.5	18.30	18.20	4.5	4,590	0.10%
2021/10/14	10.5	18.35	0	0.00	18.35	10.5	4,578	0.23%
2021/10/13	4.1	18.43	2	18.45	18.30	2.1	4,592	0.05%
2021/10/12	19.6	18.68	6	18.67	18.65	13.6	4,609	0.30%
2021/10/08	3.1	19.08	1	19.05	19.00	2.1	4,626	0.05%
2021/10/07	4	18.96	3	19.12	19.20	1	4,662	0.02%
2021/10/06	47.3	18.93	8	19.02	18.80	39.3	4,777	0.82%
2021/10/05	2	18.60	8	18.74	19.10	-6	4,804	-0.12%
2021/10/04	22.2	18.96	7	18.96	18.75	15.2	4,824	0.31%
2021/10/01	14.5	19.74	9	20.05	19.30	5.5	4,834	0.11%
2021/09/30	27	20.20	1	20.20	20.20	26	4,890	0.53%
2021/09/29	22.3	20.49	6	20.53	20.25	16.3	5,033	0.32%
2021/09/28	33	20.58	0	0.00	20.35	33	5,264	0.63%
2021/09/27	15	20.50	5	20.67	20.60	10	6,878	0.15%
2021/09/24	10	20.40	11	20.38	20.10	-1	8,083	-0.01%
2021/09/23	5	19.95	5	20.14	20.15	0	8,310	0.00%
2021/09/22	3	19.95	0	0.00	19.90	3	8,329	0.04%
2021/09/17	2	20.30	3	20.57	20.50	-1	8,287	-0.01%
2021/09/16	17	20.65	4	20.69	20.55	13	8,266	0.16%
2021/09/15	11	20.35	6.1	20.35	20.40	4.9	8,252	0.06%
2021/09/14	7	20.45	1	20.50	20.40	6	8,323	0.07%
2021/09/13	2	20.63	8	20.59	20.55	-6	8,317	-0.07%
2021/09/10	1	20.65	3	20.77	21.00	-2	8,318	-0.02%
2021/09/09	9	20.34	2	20.40	20.35	7	8,348	0.08%
2021/09/08	6.2	20.38	0	0.00	20.25	6.2	8,354	0.07%
2021/09/07	13.1	20.42	5	20.67	20.45	8.1	8,429	0.10%
2021/09/06	37	20.34	28	20.24	20.20	9	8,420	0.11%
2021/09/03	8.2	20.85	5	21.09	20.75	3.2	8,362	0.04%
2021/09/02	6	21.00	2.5	21.02	20.95	3.5	8,388	0.04%
2021/09/01	15.1	21.76	12	22.03	21.40	3.1	8,384	0.04%
2021/08/31	12	22.21	12.2	22.39	22.45	-0.2	8,398	0.00%
2021/08/30	10.4	22.12	4.2	22.35	22.00	6.2	8,383	0.07%
2021/08/27	16.2	22.08	32	22.12	22.20	-15.8	8,428	-0.19%
2021/08/26	19	21.78	22.8	21.81	21.90	-3.8	8,529	-0.04%
2021/08/25	1	21.35	4.5	21.63	21.40	-3.5	8,612	-0.04%
2021/08/24	7	21.59	31.5	21.41	21.35	-24.5	8,619	-0.28%
2021/08/23	3	20.87	3	20.93	20.95	0	8,537	0.00%
2021/08/20	42.6	20.92	37.1	20.95	20.90	5.6	8,525	0.07%
2021/08/19	26.1	21.29	99.1	21.60	20.90	-73	8,358	-0.87%
2021/08/18	2	20.70	21	20.38	20.75	-19	7,879	-0.24%
2021/08/17	11	20.11	26	20.10	20.15	-15	7,983	-0.19%
2021/08/16	3	19.70	4	19.69	19.60	-1	7,876	-0.01%
2021/08/13	0.3	19.55	3.1	19.40	19.45	-2.8	7,859	-0.04%
2021/08/12	5.5	19.34	2	19.38	19.30	3.5	7,829	0.04%
2021/08/11	1	19.95	0.5	19.70	19.70	0.5	7,791	0.01%
2021/08/10	1	19.90	1	19.80	20.10	0	7,823	0.00%
2021/08/09	1	20.05	3	20.03	20.10	-2	7,896	-0.03%
2021/08/06	0	19.85	4	19.89	19.75	-4	7,949	-0.05%
2021/08/05	3	19.77	1	19.80	19.65	2	8,041	0.02%
2021/08/04	6	19.71	4	19.68	19.65	2	8,265	0.02%
2021/08/03	1	19.65	0	0.00	19.70	1	8,722	0.01%
2021/08/02	3	19.67	5	19.73	19.75	-2	8,840	-0.02%
2021/07/30	0	0.00	1.1	19.65	19.55	-1.1	8,899	-0.01%
2021/07/29	2	19.75	0	0.00	19.70	2	8,936	0.02%
2021/07/28	1	19.40	21.1	19.59	19.50	-20.1	9,017	-0.22%
2021/07/27	10	19.70	61	19.74	19.55	-51	9,145	-0.56%
2021/07/26	3	19.88	27	19.89	19.80	-24	9,232	-0.26%
2021/07/23	2	19.90	15	19.89	19.95	-13	9,325	-0.14%
2021/07/22	20.1	19.68	6	19.63	19.50	14.1	9,388	0.15%
2021/07/21	14	20.06	8	19.95	20.00	6	9,481	0.06%
2021/07/20	8	20.27	9	20.34	20.25	-1	9,496	-0.01%
2021/07/19	1	20.85	2	20.80	20.85	-1	9,633	-0.01%
2021/07/16	11	20.68	3	20.90	20.65	8	10,072	0.08%
2021/07/15	1	20.65	1	20.20	20.70	0	10,165	0.00%
2021/07/14	20.1	20.19	5	19.95	20.15	15.1	10,534	0.14%
2021/07/13	21	20.42	14	20.45	20.20	7	11,014	0.06%
2021/07/12	17	21.09	48	21.24	21.00	-31	11,068	-0.28%
2021/07/09	30.1	21.17	27	21.33	21.15	3.1	11,127	0.03%
2021/07/08	12.1	21.30	9	21.39	21.35	3.1	11,181	0.03%
2021/07/07	23	21.56	15	21.53	21.35	8	11,274	0.07%
2021/07/06	9.3	21.59	27	21.77	21.85	-17.7	11,298	-0.16%
2021/07/05	48.1	21.79	53	21.82	21.75	-4.9	11,236	-0.04%
2021/07/02	505.6	24.00	504	22.87	22.15	1.6	11,183	0.01%	大買/大賣/
2021/07/01	323.4	22.88	287.8	22.99	23.55	35.7	9,649	0.37%	大買/大賣/
2021/06/30	22	21.34	84.8	21.33	21.60	-62.9	8,492	-0.74%
2021/06/29	2	20.25	13	20.33	20.40	-11	8,248	-0.13%
2021/06/28	10.1	20.12	14	20.19	20.30	-3.9	8,257	-0.05%
2021/06/25	3.5	20.14	4	20.19	20.00	-0.5	8,287	-0.01%
2021/06/24	0	0.00	21	19.96	20.15	-21	8,385	-0.25%
2021/06/23	22.1	19.89	2	19.83	19.80	20.1	8,520	0.24%
2021/06/22	2	20.10	31	20.22	20.20	-29	8,474	-0.34%
2021/06/21	7	19.77	6	19.88	19.75	1	8,561	0.01%
2021/06/18	5.1	20.64	1	20.50	20.30	4.1	8,557	0.05%
2021/06/17	15.1	20.90	6.1	20.89	20.90	9	8,579	0.10%
2021/06/16	23	21.19	19	21.24	20.85	4	8,580	0.05%
2021/06/15	25	20.98	5	21.09	21.10	20	8,513	0.23%
2021/06/11	3	20.85	8	20.86	20.85	-5	8,507	-0.06%
2021/06/10	64	20.74	20	20.79	20.80	44	8,517	0.52%
2021/06/09	5	21.20	3	21.20	21.10	2	8,475	0.02%
2021/06/08	42	21.42	23	21.15	21.15	19	8,477	0.22%
2021/06/07	24.2	20.96	30	20.95	20.90	-5.8	8,474	-0.07%
2021/06/04	9.8	20.96	9	20.82	20.70	0.8	8,400	0.01%
2021/06/03	15	21.15	15	20.96	21.10	0	8,350	0.00%
2021/06/02	32	20.63	41	20.93	20.35	-9	8,385	-0.11%
2021/06/01	3	20.02	6	19.99	20.10	-3	8,182	-0.04%
2021/05/31	16	19.82	29	20.08	19.65	-13	8,133	-0.16%
2021/05/28	3.1	19.42	7	19.49	19.50	-3.9	8,073	-0.05%
2021/05/27	1	19.00	0	0.00	19.05	1	8,068	0.01%
2021/05/26	27.2	19.27	5	19.20	19.25	22.2	8,069	0.27%
2021/05/25	67	19.81	66	19.67	19.40	1	8,071	0.01%
2021/05/21	16	18.72	5	18.39	18.60	11	7,975	0.14%
2021/05/20	11	18.30	8	18.32	18.15	3	8,050	0.04%
2021/05/19	1.2	18.06	6	18.39	18.50	-4.8	8,202	-0.06%
2021/05/18	10.5	17.94	22.1	17.96	18.30	-11.6	8,227	-0.14%
2021/05/17	20.2	16.97	31.1	17.17	16.85	-10.9	8,181	-0.13%
2021/05/14	29.2	18.58	28	19.26	18.55	1.2	8,069	0.01%
2021/05/13	22.5	18.60	28	18.57	18.40	-5.5	7,965	-0.07%
2021/05/12	61.8	19.25	26.1	19.52	19.20	35.7	7,843	0.46%
2021/05/11	44.3	21.84	36	22.03	21.10	8.3	7,600	0.11%
2021/05/10	13.4	21.06	43	20.89	21.20	-29.6	7,129	-0.42%
2021/05/07	40	20.06	6	20.00	20.15	34	7,020	0.48%
2021/05/06	5.1	20.68	21	20.89	20.55	-15.9	6,947	-0.23%
2021/05/05	4	20.65	38	20.56	20.40	-34	6,901	-0.49%
2021/05/04	41.7	20.01	29	20.16	19.70	12.7	6,822	0.19%
2021/05/03	22.1	21.68	35	21.72	21.00	-12.9	6,684	-0.19%
2021/04/29	47	21.83	74.2	21.99	21.90	-27.2	6,606	-0.41%
2021/04/28	47	21.69	85	21.74	21.90	-38	6,514	-0.58%
2021/04/27	36	21.80	46	21.97	21.85	-10	6,461	-0.15%
2021/04/26	23	21.33	165.1	21.24	21.30	-142.1	6,339	-2.24%	大賣/鉅額交易
2021/04/23	200.2	21.84	161.1	21.27	21.15	39.2	6,282	0.62%	大買/大賣/
2021/04/22	202.5	22.78	124.2	22.67	22.20	78.3	6,126	1.28%	大買/大賣/
2021/04/21	50	21.76	207.2	21.61	22.00	-157.1	5,659	-2.78%	大賣/鉅額交易
2021/04/20	189	22.42	15.1	22.38	22.25	173.9	5,540	3.14%	大買/鉅額交易
2021/04/19	342	22.66	88	22.62	23.65	254	5,157	4.93%	大買/鉅額交易
2021/04/16	93	21.18	68	21.34	21.50	25	4,654	0.54%
2021/04/15	5.2	20.89	57.4	21.12	20.90	-52.2	4,523	-1.15%
2021/04/14	15	20.18	33	20.17	20.20	-18	4,442	-0.40%
2021/04/13	39.2	21.02	2.6	21.15	20.60	36.7	4,408	0.83%
2021/04/12	13.1	20.93	81	20.92	21.20	-68	4,290	-1.58%
2021/04/09	7.1	20.63	6	20.53	20.55	1.1	4,184	0.03%
2021/04/08	39	20.69	26	20.49	20.80	13	4,113	0.31%
2021/04/07	4	19.98	25.3	20.03	20.10	-21.3	3,969	-0.54%
2021/04/06	2	19.82	24.5	19.79	19.80	-22.5	3,914	-0.57%
2021/04/01	1	19.19	22	19.16	19.25	-21	3,867	-0.54%
2021/03/31	3.2	19.23	11	19.17	19.30	-7.8	3,899	-0.20%
2021/03/30	13.1	19.48	10.7	19.40	19.50	2.4	4,013	0.06%
2021/03/29	29.5	19.50	25	19.55	19.65	4.5	4,577	0.10%
2021/03/26	17.4	19.45	37	19.25	19.45	-19.7	5,132	-0.38%
2021/03/25	3	19.07	13	19.02	19.00	-10	5,071	-0.20%
2021/03/24	16	19.06	25.1	18.99	19.05	-9.1	5,022	-0.18%
2021/03/23	8	18.75	11.2	18.84	18.70	-3.2	4,926	-0.07%
2021/03/22	29.8	18.71	18	18.65	18.75	11.8	4,928	0.24%
2021/03/19	3	18.30	0	0.00	18.40	3	4,912	0.06%
2021/03/18	7	18.54	1.1	18.55	18.45	5.9	4,946	0.12%
2021/03/17	5	18.40	4	18.48	18.55	1	4,983	0.02%
2021/03/16	24	18.42	0	0.00	18.45	24	5,012	0.48%
2021/03/15	19	18.49	4.2	18.51	18.50	14.8	5,121	0.29%
2021/03/12	0	18.15	21	18.29	18.30	-21	5,116	-0.41%
2021/03/11	20.2	18.15	13	18.50	18.15	7.2	5,124	0.14%
2021/03/10	3	18.33	5	18.37	18.40	-2	5,082	-0.04%
2021/03/09	32	18.35	37.1	18.42	18.40	-5.1	5,069	-0.10%
2021/03/08	39.1	18.49	47	18.62	18.25	-7.9	5,014	-0.16%
2021/03/05	0	0.00	1.6	17.97	17.90	-1.6	4,753	-0.03%
2021/03/04	10	18.10	35	18.00	17.95	-25	4,840	-0.52%
2021/03/03	3.2	17.95	40	17.91	17.95	-36.8	4,850	-0.76%
2021/03/02	15	17.89	3	17.95	17.85	12	4,889	0.25%
2021/02/26	24	18.10	22	18.01	18.25	2	4,897	0.04%
2021/02/25	0	0.00	3.1	18.20	18.30	-3.1	4,922	-0.06%
2021/02/24	13	17.95	10	18.16	18.00	3	4,923	0.06%
2021/02/23	15.5	18.35	16	18.38	18.40	-0.5	4,897	-0.01%
2021/02/22	34.5	18.37	7	18.34	18.35	27.5	4,826	0.57%
2021/02/19	21.1	17.85	9.1	18.20	17.90	12.1	4,740	0.25%
2021/02/18	9	17.44	7	17.31	17.45	2	4,602	0.04%
2021/02/17	43	16.75	2	16.65	16.80	41	4,651	0.88%
2021/02/05	1	16.25	3	16.30	16.30	-2	4,652	-0.04%
2021/02/04	1.2	16.22	0	0.00	16.20	1.2	4,676	0.03%
2021/02/03	2.1	16.33	1	16.40	16.30	1.1	4,768	0.02%
2021/02/02	4.3	16.31	0	0.00	16.35	4.3	4,828	0.09%
2021/02/01	0.3	16.22	0	0.00	16.20	0.3	4,840	0.01%
2021/01/29	2.2	16.21	0	0.00	16.20	2.2	4,865	0.05%
2021/01/28	1.2	16.36	0	0.00	16.30	1.2	4,974	0.02%
2021/01/27	0.1	16.45	0	0.00	16.50	0.1	4,977	0.00%
2021/01/26	3.3	16.50	0	0.00	16.25	3.3	5,016	0.07%
2021/01/25	1	16.45	4	16.44	16.55	-3	5,005	-0.06%
2021/01/22	2.1	16.18	0	0.00	16.25	2.1	4,998	0.04%
2021/01/21	0.7	16.58	1	16.20	16.35	-0.3	4,977	-0.01%
2021/01/20	4.6	16.58	16	16.47	16.45	-11.4	4,969	-0.23%
2021/01/19	0	0.00	9	17.06	17.00	-9	4,992	-0.18%
2021/01/18	8.1	16.73	7	16.85	16.90	1.1	5,030	0.02%
2021/01/15	2.1	17.11	6	17.15	16.90	-3.9	5,007	-0.08%
2021/01/14	4.2	17.19	1.1	17.15	17.20	3.2	5,027	0.06%
2021/01/13	9.1	17.28	1	17.10	17.15	8.1	5,037	0.16%
2021/01/12	12.1	17.26	1	17.30	17.20	11.1	5,020	0.22%
2021/01/11	6.1	17.51	2	17.50	17.60	4.1	4,982	0.08%
2021/01/08	3.2	17.74	79	17.71	17.80	-75.9	5,018	-1.51%
2021/01/07	9	18.13	6	18.14	18.10	3	4,984	0.06%
2021/01/06	8	18.38	20	18.09	18.00	-12	4,959	-0.24%
2021/01/05	6	18.57	36.2	18.60	18.70	-30.2	4,897	-0.62%
2021/01/04	43.4	18.60	11	18.56	18.65	32.4	4,860	0.67%
2020/12/31	6.4	18.76	6	18.94	18.85	0.4	4,791	0.01%
2020/12/30	7	19.04	30	18.99	18.90	-23	4,756	-0.48%
2020/12/29	10.1	18.80	2	19.00	18.70	8.1	4,662	0.17%
2020/12/28	18.4	18.98	4	19.04	18.90	14.4	4,615	0.31%
2020/12/25	7	19.21	9	19.27	19.10	-2	4,539	-0.04%
2020/12/24	4	19.27	18	19.33	19.35	-14	4,477	-0.31%
2020/12/23	166.1	19.61	64.7	19.04	19.00	101.4	4,314	2.35%	大買/鉅額交易
2020/12/22	74.1	19.53	76	19.57	19.40	-1.9	3,721	-0.05%
2020/12/21	0.2	18.20	11.4	18.09	18.30	-11.3	3,073	-0.37%
2020/12/18	4.1	17.55	5	17.55	17.60	-1	2,999	-0.03%
2020/12/17	1.1	17.55	0	0.00	17.55	1.1	3,010	0.03%
2020/12/16	0	0.00	3	17.77	17.80	-3	3,028	-0.10%
2020/12/15	2	17.48	15	17.44	17.35	-13	3,065	-0.42%
2020/12/14	1.1	17.75	5	17.60	17.80	-3.9	3,061	-0.13%
2020/12/11	17	17.83	11	17.80	17.85	6	3,060	0.20%
2020/12/10	9	18.14	5	18.16	18.20	4	3,049	0.13%
2020/12/09	38.3	18.24	32	18.12	18.30	6.3	3,077	0.20%
2020/12/08	0.1	17.55	1	17.75	17.60	-0.9	3,394	-0.03%
2020/12/07	41	17.92	16	17.89	17.80	25	3,614	0.69%
2020/12/04	13	17.56	12.1	17.62	17.60	0.9	3,542	0.03%
2020/12/03	0.1	17.45	4	17.50	17.35	-3.9	3,498	-0.11%
2020/12/02	2.1	17.32	0	0.00	17.45	2.1	3,562	0.06%
2020/12/01	0.1	17.65	20.1	17.55	17.50	-20	3,545	-0.56%
2020/11/30	12.2	17.62	21	17.65	17.65	-8.8	3,526	-0.25%
2020/11/27	32	17.31	43	17.30	17.30	-11	3,437	-0.32%
2020/11/26	27.1	17.24	14	17.27	17.30	13.1	3,412	0.38%
2020/11/25	9	17.08	0	0.00	17.10	9	3,365	0.27%
2020/11/24	16.2	17.10	18	17.30	17.10	-1.8	3,342	-0.05%
2020/11/23	0	0.00	1	17.10	17.05	-1	3,297	-0.03%
2020/11/20	11.1	16.70	7	16.76	16.90	4.1	3,260	0.13%
2020/11/19	2	16.90	3	16.85	16.95	-1	3,270	-0.03%
2020/11/18	6	16.98	2	16.95	17.00	4	3,263	0.12%
2020/11/17	2	16.95	1	17.00	17.05	1	3,248	0.03%
2020/11/16	14	17.13	20	17.12	17.20	-6	3,259	-0.18%
2020/11/13	7.1	16.72	0	17.10	16.85	7.1	3,169	0.22%
2020/11/12	13	17.01	10	17.00	16.95	3	3,178	0.09%
2020/11/11	44	17.06	40	17.08	17.05	4	3,231	0.12%
2020/11/10	17	17.06	15	16.92	16.80	2	3,183	0.06%
2020/11/09	10	16.78	0	0.00	16.80	10	3,139	0.32%
2020/11/06	1	17.00	1	16.75	16.80	0	3,129	0.00%
2020/11/05	1	16.70	17	16.89	16.90	-16	3,128	-0.51%
2020/11/04	59	16.46	51	16.45	16.45	8	3,028	0.27%
2020/11/03	0.1	16.44	6	16.55	16.50	-5.9	3,021	-0.20%
2020/11/02	3.1	16.13	2	16.15	16.10	1.1	2,994	0.04%
2020/10/30	0.1	16.36	2	16.40	16.10	-1.9	3,000	-0.06%
2020/10/29	4.1	16.18	2	16.23	16.20	2.1	2,987	0.07%
2020/10/28	0	16.85	1	16.60	16.35	-1	2,975	-0.03%
2020/10/27	2.1	16.68	3	16.65	16.55	-0.9	2,958	-0.03%
2020/10/26	7	16.65	1	16.80	16.50	6	2,894	0.21%
2020/10/23	1.1	16.36	6	16.24	16.30	-4.9	2,846	-0.17%
2020/10/22	0.1	16.30	2	16.15	16.20	-1.9	2,854	-0.07%
2020/10/21	5.1	16.56	1.1	16.45	16.50	4.1	2,814	0.14%
2020/10/20	0	0.00	5	16.60	16.60	-5	2,819	-0.18%
2020/10/19	3.1	16.37	0	0.00	16.40	3.1	2,802	0.11%
2020/10/16	0	16.35	12	16.55	16.35	-12	2,808	-0.43%
2020/10/15	20.3	16.35	16	16.32	16.30	4.3	2,774	0.15%
2020/10/14	0.1	16.25	0	0.00	16.20	0.1	2,775	0.00%
2020/10/13	3	16.20	1	16.20	16.20	2	2,843	0.07%
2020/10/12	2.4	16.18	0	0.00	16.15	2.4	2,872	0.08%
2020/10/08	0.1	16.30	0	0.00	16.30	0.1	2,889	0.00%
2020/10/07	0.2	16.45	1	16.40	16.35	-0.8	2,914	-0.03%
2020/10/06	1.4	16.36	0	0.00	16.40	1.4	2,919	0.05%
2020/10/05	0	16.30	11	16.35	16.40	-11	2,928	-0.37%
2020/09/30	0.3	16.20	1	16.15	16.15	-0.7	2,931	-0.03%
2020/09/29	1.5	16.12	0	0.00	16.10	1.5	2,940	0.05%
2020/09/28	0.2	16.25	1.6	16.25	16.05	-1.4	2,959	-0.05%
2020/09/25	4.3	15.82	2	15.90	15.80	2.3	2,980	0.08%
2020/09/24	7.3	15.95	0.9	16.20	15.70	6.4	2,980	0.21%
2020/09/23	2.3	16.26	0	0.00	16.15	2.3	2,967	0.08%
2020/09/21	4	16.51	5	16.45	16.35	-1	2,916	-0.03%
2020/09/18	19	16.96	14	16.73	16.70	5	2,881	0.17%
2020/09/17	7	16.58	30	16.51	16.60	-23	2,805	-0.82%
2020/09/16	0	0.00	0	16.20	16.20	0	2,751	0.00%
2020/09/15	0	0.00	7	16.35	16.45	-7	2,716	-0.26%
2020/09/14	14	16.58	30	16.88	16.65	-16	2,670	-0.60%
2020/09/11	80	17.41	59	17.53	17.20	21	2,582	0.81%
2020/09/10	32	17.20	64	17.04	16.65	-32	2,130	-1.50%
2020/09/07	4	16.58	10	16.60	16.40	-6	1,872	-0.32%
2020/09/02	0	0.00	10	15.95	16.00	-10	1,796	-0.56%
2020/08/31	1	15.75	0	0.00	15.75	1	1,828	0.05%
2020/08/28	3	15.95	1	16.00	15.95	2	1,830	0.11%
2020/08/27	1	15.85	0	0.00	15.85	1	1,843	0.05%
2020/08/26	3.2	15.89	0	0.00	15.90	3.2	1,831	0.17%
2020/08/25	4	15.90	2	15.93	15.95	2	1,823	0.11%
2020/08/21	0	0.00	1	15.55	15.60	-1	1,789	-0.06%
2020/08/20	0	0.00	8	15.44	15.20	-8	1,785	-0.45%
2020/08/19	0	0.00	3	15.95	16.00	-3	1,745	-0.17%
2020/08/18	3	16.20	1	16.30	16.10	2	1,726	0.12%
2020/08/17	12	16.37	12	16.29	16.20	0	1,723	0.00%
2020/08/14	10	15.77	2	15.63	15.75	8	1,649	0.48%
2020/08/12	1	15.20	1	15.35	15.30	0	1,740	0.00%
2020/08/10	0	0.00	1	14.90	15.20	-1	1,730	-0.06%
2020/08/07	1	14.80	0	0.00	14.80	1	1,746	0.06%
2020/08/06	1.3	14.70	1	14.65	14.70	0.3	1,751	0.02%
2020/08/04	1	14.75	1	14.80	14.70	0	1,765	0.00%
2020/07/31	1	14.75	0	0.00	14.75	1	1,785	0.06%
2020/07/29	0	0.00	1	14.35	14.40	-1	1,817	-0.06%
2020/07/28	0	0.00	1	14.35	14.30	-1	1,841	-0.05%
2020/07/27	1	14.75	10	14.80	14.75	-9	1,909	-0.47%
2020/07/24	0	0.00	6	15.01	15.00	-6	1,927	-0.31%
2020/07/23	1	15.30	7	15.35	15.25	-6	1,912	-0.31%
2020/07/22	17	15.30	6	15.20	15.30	11	1,940	0.57%
2020/07/21	2	15.18	1	15.25	15.20	1	1,930	0.05%
2020/07/20	5	15.40	0	0.00	15.30	5	1,892	0.26%
2020/07/17	8	15.72	1	15.85	15.60	7	1,871	0.37%
2020/07/16	2	16.70	5	16.71	16.75	-3	1,808	-0.17%
2020/07/15	32	16.63	71	16.65	16.65	-39	1,780	-2.19%
2020/07/14	2	16.60	0	0.00	16.60	2	1,787	0.11%
2020/07/13	9	16.72	18	16.70	16.75	-9	1,784	-0.50%
2020/07/10	3	16.77	5	16.85	16.75	-2	1,801	-0.11%
2020/07/09	6	16.89	0	0.00	16.90	6	1,801	0.33%
2020/07/08	4	16.85	1	16.85	16.90	3	1,803	0.17%
2020/07/07	6	16.80	5	16.85	16.90	1	1,819	0.05%
2020/07/06	17	16.80	2	16.83	16.80	15	1,819	0.82%
2020/07/03	14	16.59	28	16.72	16.70	-14	1,816	-0.77%
2020/07/02	21	16.47	0	0.00	16.55	21	1,820	1.15%
2020/07/01	26	16.45	5	16.45	16.45	21	1,807	1.16%
2020/06/30	3	16.47	2	16.50	16.40	1	1,811	0.06%
2020/06/29	2	16.33	1	16.35	16.30	1	1,827	0.05%
2020/06/24	0	0.00	10	16.40	16.45	-10	1,835	-0.54%
2020/06/23	0	0.00	6	16.45	16.40	-6	1,859	-0.32%
2020/06/22	1	16.45	23	16.54	16.55	-22	1,872	-1.18%
2020/06/19	16	16.25	0	0.00	16.10	16	1,874	0.85%
2020/06/18	0	0.00	2	16.35	16.30	-2	1,877	-0.11%
2020/06/17	0	0.00	2	16.25	16.25	-2	1,891	-0.11%
2020/06/16	14.4	16.20	0	0.00	16.20	14.4	1,916	0.75%
2020/06/15	2	16.20	0	0.00	16.10	2	1,988	0.10%
2020/06/12	3	16.08	23	16.10	16.25	-20	2,026	-0.99%
2020/06/11	1	16.50	12	16.56	16.35	-11	2,067	-0.53%
2020/06/10	11	16.75	0	0.00	16.70	11	2,106	0.52%
2020/06/09	3	16.93	2	16.95	16.90	1	2,164	0.05%
2020/06/08	13	17.09	6	17.00	17.00	7	2,214	0.32%
2020/06/05	14.5	16.85	6	16.84	16.85	8.5	2,204	0.38%
2020/06/03	4	16.70	2	16.70	16.65	2	2,222	0.09%
2020/06/02	0	0.00	5	16.40	16.45	-5	2,232	-0.22%
2020/06/01	1	16.40	4	16.45	16.45	-3	2,271	-0.13%
2020/05/29	1	16.30	9	16.34	16.20	-8	2,298	-0.35%
2020/05/28	1	16.30	0	0.00	16.30	1	2,299	0.04%
2020/05/27	3	16.30	3	16.35	16.30	0	2,307	0.00%
2020/05/26	9	16.30	0	0.00	16.30	9	2,312	0.39%
2020/05/25	10	16.25	0	0.00	16.25	10	2,315	0.43%
2020/05/22	13	16.36	2	16.25	16.25	11	2,322	0.47%
2020/05/21	4	16.53	4	16.59	16.55	0	2,313	0.00%
2020/05/20	2	16.63	0	0.00	16.50	2	2,320	0.09%
2020/05/19	154	16.82	150	17.03	16.85	4	2,316	0.17%	大買/大賣/
2020/05/18	4	16.06	0	0.00	16.00	4	2,210	0.18%
2020/05/15	1	16.15	8	16.10	16.00	-7	2,234	-0.31%
2020/05/14	3	16.42	3.1	16.30	16.10	-0.1	2,235	0.00%
2020/05/13	1	16.40	0	0.00	16.70	1	2,218	0.05%
2020/05/12	2	16.65	2	16.60	16.60	0	2,229	0.00%
2020/05/07	2	16.65	0	0.00	16.65	2	2,269	0.09%
2020/05/06	4	16.63	3	16.80	16.70	1	2,284	0.04%
2020/05/05	0	0.00	5	16.70	16.55	-5	2,320	-0.22%
2020/05/04	19	16.55	1	16.55	16.55	18	2,389	0.75%
2020/04/30	16	16.94	2	16.93	16.95	14	2,448	0.57%
2020/04/29	0	0.00	12	16.57	16.70	-12	2,547	-0.47%
2020/04/28	1	16.00	0	0.00	16.10	1	2,570	0.04%
2020/04/27	2	15.95	3	15.80	16.00	-1	2,641	-0.04%
2020/04/23	0.3	15.70	0	0.00	15.70	0.3	2,634	0.01%
2020/04/21	5	15.49	2	15.70	15.40	3	2,651	0.11%
2020/04/20	6	15.90	5	15.65	15.90	1	2,646	0.04%
2020/04/17	7	15.95	0	0.00	15.85	7	2,632	0.27%
2020/04/16	18	15.86	3	15.73	15.95	15	2,608	0.57%
2020/04/15	0	0.00	23	15.70	15.80	-23	2,586	-0.89%
2020/04/14	2	15.25	0	0.00	15.40	2	2,568	0.08%
2020/04/13	6	15.22	1	15.20	15.20	5	2,561	0.20%
2020/04/10	6	15.11	2	15.20	15.35	4	2,578	0.16%
2020/04/09	2	15.00	14	14.93	14.85	-12	2,584	-0.46%
2020/04/08	10	14.51	6	14.59	14.70	4	2,566	0.16%
2020/04/07	13	14.27	4	14.14	14.30	9	2,540	0.35%
2020/04/06	6	13.52	0	0.00	13.65	6	2,504	0.24%
2020/04/01	1	13.55	2	13.55	13.60	-1	2,492	-0.04%
2020/03/31	2	13.50	0	0.00	13.70	2	2,485	0.08%
2020/03/30	4	13.20	16	13.11	13.30	-12	2,462	-0.49%
2020/03/27	1	13.30	0	0.00	13.35	1	2,450	0.04%
2020/03/26	2	13.30	1	13.40	13.30	1	2,422	0.04%
2020/03/25	28	13.60	0	0.00	13.70	28	2,415	1.16%
2020/03/24	6	12.63	14	12.81	12.80	-8	2,418	-0.33%
2020/03/23	1	12.30	0	0.00	12.30	1	2,406	0.04%
2020/03/20	23	13.09	15	13.20	13.05	8	2,409	0.33%
2020/03/19	28	12.18	27	12.28	12.55	1	2,393	0.04%
2020/03/18	7	13.59	0	0.00	13.45	7	2,331	0.30%
2020/03/17	2	13.68	3	13.72	13.70	-1	2,298	-0.04%
2020/03/16	33	14.68	3	14.63	14.60	30	2,253	1.33%
2020/03/13	2	15.65	0	0.00	15.55	2	2,219	0.09%
2020/03/12	5	16.96	0	0.00	16.70	5	2,153	0.23%
2020/03/11	13	17.87	0	0.00	17.85	13	2,103	0.62%
2020/03/10	1	17.50	2	17.70	17.95	-1	2,094	-0.05%
2020/03/09	0	0.00	1	17.85	17.80	-1	2,088	-0.05%
2020/03/06	5	17.98	0	0.00	18.00	5	2,068	0.24%
2020/03/05	2	18.10	1	18.20	18.20	1	2,029	0.05%
2020/03/04	23	18.21	0	0.00	18.10	23	1,997	1.15%
2020/02/26	1	18.45	0	0.00	18.35	1	1,999	0.05%
2020/02/25	5	18.30	0	0.00	18.40	5	2,001	0.25%
2020/02/24	1	18.55	5	18.55	18.55	-4	2,020	-0.20%
2020/02/21	1	18.90	0	0.00	18.85	1	2,019	0.05%
2020/02/20	5	19.10	0	0.00	19.00	5	2,034	0.25%
2020/02/19	2	18.88	0	0.00	19.05	2	2,011	0.10%
2020/02/17	5	18.35	0	0.00	18.35	5	1,971	0.25%
2020/02/12	0.2	18.25	0	0.00	18.25	0.2	1,947	0.01%
2020/02/11	11.2	18.08	2	18.05	18.20	9.2	1,940	0.47%
2020/02/10	1	18.05	1	18.00	18.05	0	1,895	0.00%
2020/02/07	5	18.20	0	0.00	18.10	5	1,895	0.26%
2020/02/06	3	18.25	0	0.00	18.35	3	1,876	0.16%
2020/02/05	4.2	18.03	0	0.00	18.05	4.2	1,826	0.23%
2020/02/04	9	18.26	0	0.00	18.15	9	1,745	0.52%
2020/02/03	14	18.02	10	18.04	18.45	4	1,667	0.24%
2020/01/31	6	19.55	0	0.00	19.30	6	1,480	0.41%
2020/01/30	16	19.78	22	19.74	19.45	-6	1,418	-0.42%
2020/01/16	14	20.64	3	20.62	20.65	11	1,317	0.83%
2020/01/15	4	20.66	10	20.68	20.65	-6	1,305	-0.46%
2020/01/13	0	0.00	2	20.85	20.85	-2	1,287	-0.16%
2020/01/10	1	20.85	0	0.00	20.85	1	1,339	0.07%
2020/01/09	1	20.85	0	0.00	20.90	1	1,333	0.07%
2020/01/08	2	20.85	0	0.00	20.80	2	1,352	0.15%
2020/01/07	12	20.95	5	21.00	21.00	7	1,356	0.52%
2020/01/06	21.3	21.34	3	21.40	21.20	18.3	1,375	1.33%
2020/01/03	1.5	21.05	3	21.07	21.10	-1.5	1,391	-0.11%
2020/01/02	13	20.95	0	0.00	20.95	13	1,385	0.94%
2019/12/30	1	20.85	0	0.00	20.90	1	1,403	0.07%
2019/12/27	1	20.85	0	0.00	20.95	1	1,415	0.07%
2019/12/23	1	20.85	2	20.90	20.90	-1	1,459	-0.07%
2019/12/19	2	20.95	0	0.00	21.05	2	1,481	0.13%
2019/12/18	0	0.00	9	20.85	20.90	-9	1,480	-0.61%
2019/12/17	13	20.69	0	0.00	20.85	13	1,474	0.88%
2019/12/13	3	20.65	0	0.00	20.65	3	1,464	0.20%
2019/12/12	12	20.61	0	0.00	20.60	12	1,460	0.82%
2019/12/11	0.2	20.60	3	20.65	20.60	-2.8	1,547	-0.18%
2019/12/09	3	20.80	0	0.00	20.80	3	1,526	0.20%
2019/12/06	2	20.82	0	0.00	20.80	2	1,526	0.13%
2019/12/02	1	21.00	0	0.00	21.00	1	1,481	0.07%
2019/11/29	0	0.00	2	21.15	21.20	-2	1,475	-0.14%
2019/11/27	4	21.54	0	0.00	21.55	4	1,462	0.27%
2019/11/25	17	21.36	0	0.00	21.45	17	1,492	1.14%
2019/11/22	2	20.63	0	0.00	20.80	2	1,513	0.13%
2019/11/19	10	21.05	0	0.00	21.05	10	1,706	0.59%
2019/11/18	10	21.20	0	0.00	21.15	10	1,699	0.59%
2019/11/14	2	21.30	0	0.00	21.20	2	1,733	0.12%
2019/11/13	0	0.00	10	21.25	21.20	-10	1,751	-0.57%
2019/11/07	3	21.45	0	0.00	21.45	3	1,771	0.17%
2019/11/06	1.1	21.56	0	0.00	21.50	1.1	1,764	0.06%
2019/11/04	1	21.55	0	0.00	21.70	1	1,773	0.06%
2019/11/01	2	21.45	0	0.00	21.50	2	1,790	0.11%
2019/10/22	1	22.00	0	0.00	22.00	1	1,867	0.05%
2019/10/21	2	22.03	4	22.00	22.05	-2	1,875	-0.11%
2019/10/18	0	0.00	3	22.05	22.45	-3	1,871	-0.16%
2019/10/17	5	21.33	0	0.00	21.30	5	1,823	0.27%
2019/10/16	0.1	21.25	0	0.00	21.35	0.1	1,824	0.00%
2019/10/14	4	21.43	0	0.00	21.40	4	1,822	0.22%
2019/10/09	1	21.35	2	21.55	21.30	-1	1,801	-0.06%
2019/10/08	4	21.75	0	0.00	21.70	4	1,760	0.23%
2019/10/07	2	21.80	0	0.00	21.95	2	1,752	0.11%
2019/10/03	0.3	21.90	0	0.00	21.90	0.3	1,752	0.02%
2019/10/01	1	22.00	0	0.00	21.90	1	1,804	0.06%
2019/09/26	1	21.80	0	0.00	21.65	1	1,834	0.05%
2019/09/25	0	0.00	1	21.95	21.90	-1	1,844	-0.05%
2019/09/24	0	0.00	2	22.15	22.15	-2	1,836	-0.11%
2019/09/23	1	22.10	1	22.25	22.25	0	1,838	0.00%
2019/09/20	1	22.40	3	22.53	22.35	-2	1,842	-0.11%
2019/09/17	6	22.74	1	22.75	22.70	5	1,887	0.26%
2019/09/16	10	22.85	18	23.09	22.90	-8	1,894	-0.42%
2019/09/10	0	0.00	2	22.18	22.05	-2	1,829	-0.11%
2019/09/09	0	0.00	1	22.20	22.15	-1	1,844	-0.05%
2019/09/04	5	22.15	1	22.05	22.20	4	1,868	0.21%
2019/08/30	2	21.73	4	21.74	21.65	-2	1,882	-0.11%
2019/08/29	4	21.34	1	21.20	21.35	3	1,893	0.16%
2019/08/28	2	21.50	0	0.00	21.35	2	1,887	0.11%
2019/08/27	11	21.79	0	0.00	21.65	11	1,860	0.59%
2019/08/26	22	21.86	0	0.00	21.80	22	1,805	1.22%
2019/08/22	5	24.51	1	24.55	24.55	4	1,659	0.24%
2019/08/21	2	24.50	0	0.00	24.50	2	1,642	0.12%
2019/08/20	1	24.65	0	0.00	24.65	1	1,624	0.06%
2019/08/19	2	24.75	0	0.00	24.75	2	1,609	0.12%
2019/08/16	0	0.00	16	24.71	24.80	-16	1,616	-0.99%
2019/08/14	1	24.60	1	24.65	24.60	0	1,620	0.00%
2019/08/12	0	0.00	10	24.65	24.60	-10	1,634	-0.61%
2019/08/06	1	23.85	5	24.00	24.15	-4	1,656	-0.24%
2019/08/02	0	0.00	15	24.27	24.25	-15	1,632	-0.92%
2019/07/31	0	0.00	2	24.55	24.50	-2	1,655	-0.12%
2019/07/30	0	0.00	12	24.59	24.50	-12	1,654	-0.73%
2019/07/29	11	24.38	0	0.00	24.35	11	1,635	0.67%
2019/07/26	1	24.40	0	0.00	24.40	1	1,640	0.06%
2019/07/25	1	24.35	0	0.00	24.40	1	1,642	0.06%
2019/07/23	1	24.40	0	0.00	24.45	1	1,634	0.06%
2019/07/22	30	24.40	0	0.00	24.40	30	1,626	1.84%
2019/07/19	3	24.50	4	24.50	24.40	-1	1,641	-0.06%
2019/07/18	9	24.41	5	24.50	24.50	4	1,671	0.24%
2019/07/15	1	24.50	0	0.00	24.55	1	1,659	0.06%
2019/07/11	1	24.50	0	0.00	24.45	1	1,693	0.06%
2019/07/10	0	0.00	1	24.45	24.50	-1	1,709	-0.06%
2019/07/09	0	0.00	11	24.45	24.40	-11	1,726	-0.64%
2019/07/05	7	24.31	0	0.00	24.30	7	1,746	0.40%
2019/07/04	4	24.23	0	0.00	24.20	4	1,736	0.23%
2019/07/03	15	24.39	0	0.00	24.30	15	1,811	0.83%
2019/07/02	2	24.50	0	0.00	24.60	2	1,806	0.11%
2019/07/01	1	24.60	0	0.00	24.65	1	1,786	0.06%
2019/06/28	4	24.58	2	24.55	24.55	2	1,808	0.11%
2019/06/27	0	0.00	4	24.93	24.70	-4	1,870	-0.21%
2019/06/26	0	0.00	8	24.78	24.75	-8	1,872	-0.43%
2019/06/25	11.4	24.57	2	24.65	24.50	9.4	1,852	0.51%
2019/06/20	27	24.06	0	0.00	24.05	27	1,862	1.45%
2019/06/19	1	24.15	0	0.00	24.10	1	1,875	0.05%
2019/06/18	13	24.00	0	0.00	24.05	13	1,871	0.69%
2019/06/17	1	24.10	5	24.25	24.10	-4	1,873	-0.21%
2019/06/14	3	24.25	0	0.00	24.05	3	1,862	0.16%
2019/06/05	3	24.03	0	0.00	24.00	3	1,912	0.16%
2019/06/04	4	24.00	0	0.00	24.10	4	1,910	0.21%
2019/06/03	3	24.05	0	0.00	24.15	3	1,917	0.16%
2019/05/30	1	24.20	0	0.00	24.20	1	1,921	0.05%
2019/05/29	27	24.40	12	24.75	24.10	15	1,936	0.77%
2019/05/28	7	24.10	2	25.30	25.30	5	1,921	0.26%
2019/05/27	3	23.90	0	0.00	24.05	3	1,910	0.16%
2019/05/24	0	0.00	4	24.25	24.00	-4	1,927	-0.21%
2019/05/23	1	23.75	0	0.00	23.75	1	1,941	0.05%
2019/05/22	2	23.98	3	23.90	23.95	-1	2,003	-0.05%
2019/05/21	4	23.75	0	0.00	23.90	4	2,029	0.20%
2019/05/20	29	24.22	1	24.35	24.15	28	2,008	1.39%
2019/05/17	9.2	24.50	0	0.00	24.45	9.2	2,041	0.45%
2019/05/15	2	24.70	4	24.74	24.75	-2	2,096	-0.10%
2019/05/14	7	24.79	6	24.73	24.80	1	2,114	0.05%
2019/05/13	0	0.00	1	25.10	24.95	-1	2,151	-0.05%
2019/05/10	4	25.10	1	25.10	25.10	3	2,188	0.14%
2019/05/09	0	0.00	2	25.10	25.10	-2	2,281	-0.09%
2019/05/08	0	0.00	14	25.05	25.05	-14	2,322	-0.60%
2019/05/07	4	24.93	0	0.00	24.85	4	2,404	0.17%
2019/05/06	12	24.89	0	0.00	24.80	12	2,459	0.49%
2019/05/03	0	0.00	1	25.15	25.00	-1	2,506	-0.04%
2019/05/02	0	0.00	6	25.13	25.05	-6	2,521	-0.24%
2019/04/29	1	24.90	0	0.00	24.90	1	2,580	0.04%
2019/04/26	1	25.05	1	25.15	25.15	0	2,614	0.00%
2019/04/25	1	25.35	1	25.35	25.35	0	2,637	0.00%
2019/04/24	9	25.38	14	25.25	25.25	-5	2,638	-0.19%
2019/04/19	7	25.00	9	25.00	25.00	-2	2,661	-0.08%
2019/04/18	6	24.90	0	0.00	24.95	6	2,687	0.22%
2019/04/17	9	25.00	58	25.05	25.05	-49	2,727	-1.80%
2019/04/16	6	25.05	11	25.31	25.15	-5	2,746	-0.18%
2019/04/15	2	25.00	0	0.00	25.10	2	2,784	0.07%
2019/04/12	0	0.00	6	25.07	25.00	-6	2,791	-0.21%
2019/04/11	11	24.89	11	25.10	24.90	0	2,814	0.00%
2019/04/10	4	25.08	2	25.05	25.20	2	2,863	0.07%
2019/04/09	0	0.00	0	25.15	25.30	0	2,941	0.00%
2019/04/03	31	24.82	0	0.00	24.80	31	3,222	0.96%
2019/04/02	5	24.75	1	24.85	24.85	4	3,290	0.12%
2019/04/01	2	24.95	9	25.12	25.00	-7	3,295	-0.21%
2019/03/29	0	0.00	4	24.53	24.35	-4	3,286	-0.12%
2019/03/28	10	24.17	0	0.00	24.15	10	3,332	0.30%
2019/03/26	6	24.28	0	0.00	24.25	6	3,520	0.17%
2019/03/25	8.1	24.12	1	24.35	24.25	7.1	3,624	0.20%
2019/03/22	4	24.38	1	24.45	24.55	3	3,708	0.08%
2019/03/21	0	0.00	2	24.35	24.35	-2	3,720	-0.05%
2019/03/20	2	24.43	0	0.00	24.45	2	3,734	0.05%
2019/03/19	0	0.00	2	24.45	24.45	-2	3,794	-0.05%
2019/03/15	2	24.35	0	0.00	24.30	2	3,969	0.05%
2019/03/14	0.1	24.25	0	0.00	24.25	0.1	4,356	0.00%
2019/03/12	3	24.35	2	24.60	24.30	1	4,637	0.02%
2019/03/11	11	23.94	0	0.00	23.95	11	4,915	0.22%
2019/03/08	2	23.93	17	23.96	24.10	-15	5,032	-0.30%
2019/03/06	11	24.30	6	24.30	24.45	5	5,087	0.10%
2019/03/05	50	24.40	0	0.00	24.45	50	5,141	0.97%
2019/03/04	4	24.34	0	0.00	24.35	4	5,167	0.08%
2019/02/25	7	24.40	0	0.00	24.45	7	5,408	0.13%
2019/02/22	4	24.46	0	0.00	24.45	4	5,480	0.07%
2019/02/21	0	0.00	11	24.23	24.65	-11	5,540	-0.20%
2019/02/20	5	24.00	1	24.10	24.00	4	5,512	0.07%
2019/02/18	3	24.02	2	24.05	24.05	1	5,647	0.02%
2019/02/15	2	23.80	0	0.00	24.00	2	5,633	0.04%
2019/02/14	2	23.80	1	24.00	23.90	1	5,641	0.02%
2019/02/13	2	23.53	0	0.00	23.55	2	5,631	0.04%
2019/02/12	1	23.55	4	23.54	23.40	-3	5,683	-0.05%
2019/01/30	3	23.98	7	24.11	24.20	-4	5,717	-0.07%
2019/01/29	3	23.60	2	23.58	23.60	1	5,658	0.02%
2019/01/28	0	0.00	2	23.30	23.55	-2	5,635	-0.04%
2019/01/25	3	23.40	6	23.41	23.45	-3	5,555	-0.05%
2019/01/24	4	23.15	8	23.15	23.10	-4	5,529	-0.07%
2019/01/23	0	0.00	1	23.00	23.00	-1	5,509	-0.02%
2019/01/21	1	23.00	0	0.00	23.05	1	5,521	0.02%
2019/01/18	0	0.00	6	22.78	22.95	-6	5,517	-0.11%
2019/01/17	2	22.60	0	0.00	22.65	2	5,522	0.04%
2019/01/16	1	22.65	0	0.00	22.60	1	5,560	0.02%
2019/01/15	0	0.00	2	22.63	22.55	-2	5,615	-0.04%
2019/01/14	1	22.60	0	0.00	22.70	1	5,647	0.02%
2019/01/11	0	0.00	7	22.61	22.70	-7	5,788	-0.12%
2019/01/10	3	22.55	1	22.55	22.55	2	5,836	0.03%
2019/01/09	4	22.35	0	0.00	22.55	4	5,876	0.07%
2019/01/08	10	22.66	0	0.00	22.50	10	5,866	0.17%
2019/01/07	3	22.68	1	22.90	22.90	2	5,885	0.03%
2019/01/04	1	22.15	0	0.00	22.60	1	5,903	0.02%
2019/01/03	4	22.49	2	22.50	22.50	2	6,018	0.03%
2019/01/02	1	22.90	33	22.95	22.85	-32	6,041	-0.53%
2018/12/28	7	22.69	3	22.97	22.50	4	6,033	0.07%
2018/12/27	63	22.57	5	22.71	22.60	58	6,020	0.96%
2018/12/26	2	24.43	1	25.20	24.40	1	5,811	0.02%
2018/12/25	0	0.00	8	24.75	25.00	-8	5,807	-0.14%
2018/12/20	1	25.60	5	25.50	25.20	-4	6,080	-0.07%
2018/12/19	1	26.30	2	26.30	26.40	-1	6,209	-0.02%
2018/12/18	2	25.35	17	25.61	26.00	-15	6,311	-0.24%
2018/12/17	10	25.09	22	25.24	25.15	-12	6,374	-0.19%
2018/12/14	4	25.69	0	0.00	25.60	4	6,341	0.06%
2018/12/13	1	25.90	1	26.05	26.00	0	6,325	0.00%
2018/12/12	11	25.90	3	25.88	26.00	8	6,351	0.13%
2018/12/11	1	26.50	1	26.50	26.25	0	6,325	0.00%
2018/12/10	35	26.46	15	26.40	26.20	20	6,298	0.32%
2018/12/07	9	28.02	27	27.54	27.05	-18	6,155	-0.29%
2018/12/06	8	26.19	21	26.06	26.30	-13	5,771	-0.23%
2018/12/05	13	26.13	17	26.08	26.20	-4	5,615	-0.07%
2018/12/04	29	25.76	28	25.60	25.90	1	5,512	0.02%
2018/12/03	0	0.00	13	24.71	24.90	-13	5,220	-0.25%
2018/11/30	3	24.45	0	0.00	24.20	3	5,137	0.06%
2018/11/28	0	0.00	3	24.87	24.80	-3	5,071	-0.06%
2018/11/26	0	0.00	10	24.69	24.55	-10	5,009	-0.20%
2018/11/23	0	0.00	8	25.00	24.65	-8	4,949	-0.16%
2018/11/22	10	24.95	2	25.10	25.20	8	4,856	0.16%
2018/11/21	1	24.55	1	24.60	24.70	0	4,742	0.00%
2018/11/20	0	0.00	2	24.55	24.35	-2	4,697	-0.04%
2018/11/16	0	0.00	22	24.02	24.00	-22	4,611	-0.48%
2018/11/15	0	0.00	4	23.80	23.80	-4	4,564	-0.09%
2018/11/09	5	23.09	0	0.00	22.65	5	4,439	0.11%
2018/11/08	0	0.00	3	23.55	23.80	-3	4,405	-0.07%
2018/11/07	3	23.05	0	0.00	23.10	3	4,487	0.07%
2018/11/06	0	0.00	1	23.00	22.95	-1	4,471	-0.02%
2018/11/02	0	0.00	2	22.75	22.80	-2	4,419	-0.05%
2018/10/31	0	0.00	5	22.95	23.00	-5	4,397	-0.11%
2018/10/26	0	0.00	1	21.85	21.85	-1	4,478	-0.02%
2018/10/23	5	22.72	0	0.00	22.90	5	4,394	0.11%
2018/10/22	0	0.00	3	23.10	23.55	-3	4,328	-0.07%
2018/10/19	3	22.68	1	22.65	22.75	2	4,288	0.05%
2018/10/17	2	24.05	2	24.15	24.00	0	4,203	0.00%
2018/10/16	1	23.95	0	0.00	24.00	1	4,269	0.02%
2018/10/15	3	23.97	1	24.10	24.00	2	4,265	0.05%
2018/10/12	8.4	23.71	1	23.55	23.95	7.4	4,262	0.17%
2018/10/11	7	23.27	6	23.38	23.60	1	4,217	0.02%
2018/10/09	2.1	24.20	0	0.00	24.15	2.1	4,104	0.05%
2018/10/03	0	0.00	5	24.34	24.20	-5	3,866	-0.13%
2018/10/02	3	24.58	20	24.28	24.30	-17	3,783	-0.45%
2018/10/01	1	24.20	0	0.00	24.20	1	3,655	0.03%
2018/09/28	0	0.00	17	24.26	24.25	-17	3,600	-0.47%
2018/09/27	2	24.35	6	24.28	24.20	-4	3,525	-0.11%
2018/09/26	1	24.20	57	24.10	24.25	-56	3,414	-1.64%
2018/09/25	25	23.82	52	24.04	23.75	-27	3,242	-0.83%
2018/09/21	4	23.25	13	23.30	23.25	-9	3,067	-0.29%
2018/09/20	0	0.00	4	22.70	22.75	-4	2,914	-0.14%
2018/09/19	1	22.40	6	22.43	22.45	-5	2,881	-0.17%
2018/09/17	1	21.90	13	22.18	22.25	-12	2,923	-0.41%
2018/09/14	0	0.00	5	21.95	21.95	-5	2,929	-0.17%
2018/09/11	0	0.00	1	21.50	21.40	-1	3,045	-0.03%
2018/09/10	1	21.10	0	0.00	21.30	1	3,069	0.03%
2018/09/06	5	21.80	0	0.00	21.90	5	3,110	0.16%
2018/08/30	0	0.00	5	22.38	22.40	-5	3,463	-0.14%
2018/08/29	0	0.00	8	22.36	22.25	-8	3,541	-0.23%
2018/08/28	6	22.50	6	22.35	22.40	0	3,703	0.00%
2018/08/27	2	22.28	4	22.28	22.35	-2	3,892	-0.05%
2018/08/24	1	22.05	2	22.10	22.25	-1	4,005	-0.02%
2018/08/23	0	0.00	1	22.00	22.00	-1	4,250	-0.02%
2018/08/21	6	21.79	0	0.00	21.90	6	4,341	0.14%
2018/08/20	0	0.00	15	22.05	21.80	-15	4,475	-0.34%
2018/08/16	5	21.80	5	21.95	21.85	0	4,839	0.00%
2018/08/15	10	22.13	0	0.00	22.15	10	5,286	0.19%
2018/08/14	21	22.43	10.2	22.50	22.45	10.8	5,447	0.20%
2018/08/10	0	0.00	2	22.05	22.00	-2	6,764	-0.03%
2018/08/07	0	0.00	1	21.95	21.90	-1	7,055	-0.01%
2018/08/03	0	0.00	5	21.84	21.70	-5	7,226	-0.07%
2018/07/31	1	22.20	0	0.00	22.15	1	7,192	0.01%
2018/07/30	1	22.00	0	0.00	21.85	1	7,229	0.01%
2018/07/26	1	22.30	6	22.10	22.25	-5	7,215	-0.07%
2018/07/25	35	21.85	1	21.90	21.90	34	7,200	0.47%
2018/07/24	4.2	21.56	0	0.00	21.70	4.2	7,178	0.06%
2018/07/23	2	23.18	0	0.00	23.15	2	7,102	0.03%
2018/07/20	1	23.25	0	0.00	23.10	1	7,037	0.01%
2018/07/19	4	23.35	1	23.40	23.25	3	7,005	0.04%
2018/07/17	1	23.00	2	23.05	23.10	-1	6,975	-0.01%
2018/07/13	0	0.00	6	23.25	23.25	-6	7,013	-0.09%
2018/07/12	2	22.95	0	0.00	23.00	2	7,040	0.03%
2018/07/06	0	0.00	6	22.03	22.10	-6	7,227	-0.08%
2018/07/05	2	22.50	0	0.00	22.30	2	7,200	0.03%
2018/07/04	3	22.45	0	0.00	22.65	3	7,215	0.04%
2018/07/03	4	22.55	0	0.00	22.60	4	7,251	0.06%
2018/07/02	20	23.10	1	23.20	23.20	19	7,221	0.26%
2018/06/29	0	0.00	3	23.00	23.05	-3	7,198	-0.04%
2018/06/28	6	22.96	0	0.00	22.60	6	7,182	0.08%
2018/06/27	1	22.65	20	22.70	22.65	-19	7,158	-0.27%
2018/06/26	1	22.90	0	0.00	22.65	1	7,155	0.01%
2018/06/25	7	23.43	0	0.00	23.30	7	7,080	0.10%
2018/06/22	0	0.00	11	23.93	23.80	-11	7,045	-0.16%
2018/06/21	0	0.00	1	23.90	23.95	-1	7,038	-0.01%
2018/06/20	6	23.40	0	0.00	23.85	6	7,031	0.09%
2018/06/19	22	23.55	0	0.00	23.55	22	6,968	0.32%
2018/06/12	0	0.00	107.2	24.03	24.45	-107.2	6,850	-1.56%	大賣/鉅額交易
2018/06/11	4	24.01	22	24.05	24.00	-18	6,798	-0.26%
2018/06/08	2	24.30	8	24.49	24.15	-6	7,018	-0.09%
2018/06/06	10	24.30	6	24.33	24.30	4	6,922	0.06%
2018/06/05	0	0.00	1	24.70	24.30	-1	6,877	-0.01%
2018/06/04	28	24.68	42	24.55	24.50	-14	6,713	-0.21%
2018/06/01	24	24.05	34	24.17	24.10	-10	6,511	-0.15%
2018/05/31	23	23.70	43	24.24	24.35	-20	6,355	-0.31%
2018/05/30	4	23.36	26	23.37	23.50	-22	6,101	-0.36%
2018/05/29	4	23.48	11	23.48	23.45	-7	6,036	-0.12%
2018/05/28	11	23.56	14	23.44	23.65	-3	5,971	-0.05%
2018/05/25	33	23.86	11	23.94	23.70	22	5,855	0.38%
2018/05/24	43	24.18	12	24.16	24.10	31	5,746	0.54%
2018/05/23	32	24.31	62	24.47	24.70	-30	5,495	-0.55%
2018/05/22	11	23.73	19	24.03	23.60	-8	5,025	-0.16%
2018/05/21	47	24.44	37	24.37	24.25	10	4,822	0.21%
2018/05/18	152	23.67	72	23.86	24.10	80	4,241	1.89%	大買/
2018/05/17	2	22.40	48	22.46	22.55	-46	3,356	-1.37%
2018/05/16	1	22.00	0	0.00	22.00	1	3,144	0.03%
2018/05/15	12	21.99	3	21.95	21.90	9	3,158	0.28%
2018/05/14	3	22.37	10	22.30	22.25	-7	3,209	-0.22%
2018/05/11	5	21.95	3	22.00	22.10	2	3,092	0.06%
2018/05/10	0.1	21.80	0	0.00	21.85	0.1	3,037	0.00%
2018/05/09	1	21.80	1	22.00	21.85	0	3,030	0.00%
2018/05/08	1	22.00	12	22.00	22.05	-11	3,000	-0.37%
2018/05/07	0	0.00	3	21.83	21.95	-3	2,973	-0.10%
2018/05/04	1	21.45	0	0.00	21.45	1	2,934	0.03%
2018/04/27	5	21.45	0	0.00	21.45	5	3,089	0.16%
2018/04/26	1	21.50	13	21.90	21.40	-12	3,164	-0.38%
2018/04/25	0	21.60	23	21.40	21.40	-23	3,181	-0.72%
2018/04/24	10	21.50	0	0.00	21.50	10	3,226	0.31%
2018/04/23	20	21.58	0	0.00	21.55	20	3,292	0.61%
2018/04/20	1	21.85	10	22.05	21.90	-9	3,289	-0.27%
2018/04/19	1	21.90	2	21.88	21.85	-1	3,325	-0.03%
2018/04/18	11	21.80	0	0.00	21.80	11	3,358	0.33%
2018/04/17	1	21.95	0	0.00	21.90	1	3,380	0.03%
2018/04/16	3	21.90	2	22.05	22.00	1	3,388	0.03%
2018/04/13	30	21.68	4	21.78	21.70	26	3,398	0.77%
2018/04/12	0	0.00	5	21.65	21.60	-5	3,464	-0.14%
2018/04/11	0	0.00	5	21.60	21.60	-5	3,528	-0.14%
2018/04/09	20	21.70	13	21.75	21.75	7	3,715	0.19%
2018/04/03	11	21.36	1	21.50	21.35	10	3,773	0.27%
2018/04/02	10	21.55	0	0.00	21.50	10	4,225	0.24%
2018/03/31	7	21.67	0	0.00	21.60	7	4,518	0.15%
2018/03/30	10	21.66	0	0.00	21.65	10	5,207	0.19%
2018/03/29	0	0.00	7	21.76	21.75	-7	5,233	-0.13%
2018/03/28	10	21.50	0	0.00	21.45	10	5,210	0.19%
2018/03/27	2	21.45	0	0.00	21.50	2	5,223	0.04%
2018/03/26	0	0.00	3	21.22	21.30	-3	5,245	-0.06%
2018/03/23	2	21.15	15	21.20	21.20	-13	5,264	-0.25%
2018/03/22	4	21.55	0	0.00	21.45	4	5,273	0.08%
2018/03/21	0	21.55	0	0.00	21.55	0	5,295	0.00%
2018/03/19	22	21.75	1	21.70	21.65	21	5,310	0.40%
2018/03/16	1	21.75	0	0.00	21.80	1	5,320	0.02%
2018/03/15	10	21.75	1	21.80	21.70	9	5,366	0.17%
2018/03/14	23	21.88	51	21.94	21.90	-28	5,345	-0.52%
2018/03/13	2	21.25	0	0.00	21.50	2	5,124	0.04%
2018/03/12	6	21.18	1	21.70	21.40	5	5,158	0.10%
2018/03/09	10	21.00	5	20.85	21.00	5	5,204	0.10%
2018/03/08	12	20.53	0	0.00	20.55	12	5,370	0.22%
2018/03/07	0	0.00	1	20.65	20.60	-1	5,637	-0.02%
2018/03/06	6	20.70	0	0.00	20.65	6	5,691	0.11%
2018/03/02	2	20.40	2	20.60	20.65	0	5,797	0.00%
2018/02/27	3	20.80	0	0.00	20.65	3	5,822	0.05%
2018/02/26	1	20.80	2	20.93	20.75	-1	5,924	-0.02%
2018/02/23	1	20.50	0	0.00	20.45	1	6,101	0.02%
2018/02/21	5	20.13	0	0.00	20.35	5	6,270	0.08%
2018/02/12	1	19.95	0	0.00	19.90	1	6,317	0.02%
2018/02/08	0	0.00	10	20.10	20.20	-10	6,364	-0.16%
2018/02/07	7	20.26	0	0.00	20.05	7	6,395	0.11%
2018/02/06	11	20.03	33	20.17	19.80	-22	6,550	-0.34%
2018/02/05	1	21.05	0	0.00	21.10	1	6,806	0.01%
2018/01/31	0	0.00	5	21.16	21.35	-5	7,095	-0.07%
2018/01/30	12	21.45	2	21.60	21.35	10	7,149	0.14%
2018/01/29	1	21.70	0	0.00	21.70	1	7,267	0.01%
2018/01/26	2	21.70	5	21.85	21.85	-3	7,261	-0.04%
2018/01/25	6	21.66	5	21.95	21.60	1	7,253	0.01%
2018/01/24	2	21.68	25	21.71	21.80	-23	7,227	-0.32%
2018/01/23	15	21.48	0	0.00	21.50	15	7,193	0.21%
2018/01/22	31	21.45	188	21.36	21.50	-157	7,139	-2.20%	大賣/鉅額交易
2018/01/19	18	21.73	0	0.00	21.65	18	7,036	0.26%
2018/01/18	18	21.92	0	0.00	21.90	18	6,954	0.26%
2018/01/17	40	22.00	1	22.00	21.90	39	6,908	0.56%
2018/01/16	10	22.20	0	0.00	22.15	10	6,825	0.15%
2018/01/15	1	22.25	0	0.00	22.25	1	6,834	0.01%
2018/01/12	7	22.71	10	22.77	22.55	-3	6,812	-0.04%
2018/01/11	1	22.60	5	22.55	22.50	-4	6,766	-0.06%
2018/01/10	24	22.78	4	22.78	22.80	20	6,703	0.30%
2018/01/09	75	22.73	74	22.87	22.75	1	6,617	0.02%
2018/01/08	26	22.46	20	22.59	22.60	6	6,498	0.09%
2018/01/05	7	22.56	2	22.55	22.55	5	6,424	0.08%
2018/01/04	44	22.67	7	22.75	22.60	37	6,364	0.58%
2018/01/03	67	22.44	22	22.50	22.50	45	6,258	0.72%
2018/01/02	13	22.58	2	22.70	22.65	11	6,159	0.18%