中化 (1701)-國泰-台中券商分點個股進出

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

中化

(1701)

可現股當沖

股價
21.30
漲跌
▼0.40
漲幅
-1.84%
成交量
1,049張
產業
上市生技醫療類股
254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

中化 (1701)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
2024/04/19	3	21.32	2	21.30	21.30	1	630	0.16%
2024/04/18	1	21.51	150	21.52	21.70	-149	617	-24.11%	大賣/鉅額交易
2024/04/17	9	21.53	0	21.67	21.75	9	615	1.46%
2024/04/16	53.1	21.58	8	21.46	21.45	45.1	608	7.41%
2024/04/15	66.2	22.19	4	22.18	22.15	62.2	589	10.54%
2024/04/12	5	22.72	99	22.62	22.65	-94	567	-16.56%
2024/04/11	22	22.95	1	22.95	22.95	21	563	3.73%
2024/04/10	10	23.10	0.2	23.10	23.05	9.8	563	1.74%
2024/04/09	0	0.00	16	22.91	22.95	-16	568	-2.82%
2024/04/08	0	0.00	2	22.70	22.80	-2	565	-0.35%
2024/04/03	13	22.71	0	0.00	22.75	13	562	2.31%
2024/04/02	0	0.00	9	22.84	22.80	-9	563	-1.60%
2024/04/01	1	22.85	1	22.95	22.85	0	569	0.00%
2024/03/29	18	22.73	0	0.00	22.70	18	569	3.16%
2024/03/28	52	22.81	3	22.75	22.80	49	583	8.39%
2024/03/27	0	22.67	7	22.52	22.75	-7	584	-1.20%
2024/03/26	0	22.62	1	22.50	22.45	-1	601	-0.16%
2024/03/25	2	22.65	13	22.55	22.60	-11	612	-1.79%
2024/03/22	1	22.60	0	0.00	22.65	1	628	0.16%
2024/03/21	0	22.86	1	22.65	22.60	-1	636	-0.16%
2024/03/20	6	22.65	0	0.00	22.60	6	632	0.95%
2024/03/19	0	22.87	0	22.95	22.75	0	632	0.00%
2024/03/18	0	22.75	1	22.70	22.65	-1	639	-0.16%
2024/03/15	0	22.93	0.5	22.80	22.70	-0.5	652	-0.08%
2024/03/14	0.1	23.00	1	23.00	22.80	-0.9	665	-0.14%
2024/03/13	1.1	22.87	6	23.03	22.85	-4.9	676	-0.72%
2024/03/12	0.5	23.74	0.5	23.50	23.30	0	688	0.00%
2024/03/11	0	23.49	0	0.00	23.35	0	709	0.00%
2024/03/08	0	23.41	3	23.43	23.20	-3	761	-0.39%
2024/03/07	1	23.45	1	23.50	23.50	0	886	0.00%
2024/03/06	0	23.72	5	23.72	23.60	-5	1,026	-0.48%
2024/03/05	1	23.66	1	23.70	23.60	0	1,060	0.00%
2024/03/04	1	23.70	1	23.80	23.75	0	1,130	0.00%
2024/03/01	1	24.00	0	0.00	23.90	1	1,386	0.07%
2024/02/29	2	24.28	0.2	24.30	24.25	1.8	1,659	0.11%
2024/02/27	1	24.40	0	0.00	24.35	1	1,657	0.06%
2024/02/26	0	0.00	3	24.50	24.45	-3	1,659	-0.18%
2024/02/23	0	24.26	4	24.36	24.30	-4	1,659	-0.24%
2024/02/22	1	24.30	1	24.35	24.30	0	1,655	0.00%
2024/02/21	0	24.30	0	0.00	24.40	0	1,649	0.00%
2024/02/20	0.2	24.30	0	0.00	24.40	0.2	1,652	0.01%
2024/02/19	0	24.25	3	24.05	24.35	-3	1,646	-0.18%
2024/02/16	1	23.70	0.1	23.50	23.95	0.9	1,634	0.05%
2024/02/15	0.1	23.33	1	23.50	23.30	-0.9	1,625	-0.06%
2024/02/05	0.1	23.40	0	0.00	23.25	0.1	1,624	0.00%
2024/02/02	0.1	23.38	0	0.00	23.40	0.1	1,624	0.01%
2024/02/01	0.1	23.50	1	23.40	23.50	-1	1,624	-0.06%
2024/01/31	0.1	23.40	1	23.35	23.35	-1	1,622	-0.06%
2024/01/30	0.1	23.45	0	0.00	23.30	0.1	1,625	0.00%
2024/01/29	1.1	23.50	0	0.00	23.55	1.1	1,626	0.06%
2024/01/26	0	23.40	0	0.00	23.45	0	1,624	0.00%
2024/01/25	0	23.45	0	0.00	23.30	0	1,622	0.00%
2024/01/24	0	23.55	0	0.00	23.40	0	1,623	0.00%
2024/01/23	1.3	23.36	0	0.00	23.40	1.3	1,623	0.08%
2024/01/22	0	23.35	0	0.00	23.20	0	1,625	0.00%
2024/01/19	0.2	23.24	0	0.00	23.15	0.2	1,626	0.01%
2024/01/18	0.1	23.20	0	0.00	23.15	0.1	1,625	0.00%
2024/01/17	0.1	23.30	0	0.00	23.15	0.1	1,623	0.01%
2024/01/16	0.3	23.76	0	0.00	23.45	0.3	1,611	0.02%
2024/01/15	0.1	24.00	0	0.00	24.00	0.1	1,603	0.00%
2024/01/12	0	0.00	1	24.05	24.00	-1	1,609	-0.06%
2024/01/11	0.2	24.10	1	24.00	24.00	-0.9	1,610	-0.05%
2024/01/10	2	23.95	0	0.00	23.90	2	1,618	0.12%
2024/01/09	0	0.00	0	24.25	24.15	0	1,613	0.00%
2024/01/05	0.1	24.75	5	24.75	24.55	-5	1,604	-0.31%
2024/01/04	10.1	24.55	0	0.00	24.45	10.1	1,591	0.63%
2024/01/03	0.2	24.67	3	24.70	24.50	-2.9	1,587	-0.18%
2024/01/02	0	24.50	0	0.00	24.45	0	1,579	0.00%
2023/12/29	5.1	24.45	2	24.45	24.35	3	1,575	0.19%
2023/12/28	1	24.35	1	24.40	24.45	0	1,576	0.00%
2023/12/27	0	0.00	1	24.45	24.30	-1	1,578	-0.06%
2023/12/26	2	24.25	1	24.45	24.45	1	1,571	0.06%
2023/12/25	2	24.45	0	0.00	24.25	2	1,564	0.13%
2023/12/22	0	0.00	1	24.65	24.75	-1	1,544	-0.06%
2023/12/21	2.2	24.83	1	24.80	24.80	1.2	1,536	0.08%
2023/12/20	2	24.80	1	25.00	24.85	1	1,515	0.07%
2023/12/19	2	24.95	0	0.00	24.90	2	1,504	0.13%
2023/12/18	18	24.94	1	25.00	24.85	17	1,480	1.15%
2023/12/15	1	24.70	0	0.00	24.70	1	1,463	0.07%
2023/12/14	10.2	24.60	2	24.58	24.70	8.2	1,457	0.56%
2023/12/13	7	24.56	3	24.60	24.55	4	1,450	0.28%
2023/12/12	1	24.85	5	24.64	24.55	-4	1,441	-0.28%
2023/12/11	7.2	24.91	0	0.00	24.85	7.2	1,422	0.50%
2023/12/08	3	24.87	0	0.00	24.95	3	1,406	0.21%
2023/12/07	3	25.07	0	0.00	24.90	3	1,390	0.22%
2023/12/06	0	0.00	12	25.28	25.30	-12	1,360	-0.88%
2023/12/05	17.5	25.41	24.1	25.57	25.50	-6.6	1,337	-0.49%
2023/12/04	42.1	26.12	15	26.19	26.00	27.1	1,280	2.12%
2023/12/01	81.3	25.74	37.9	25.38	25.70	43.4	1,148	3.78%
2023/11/30	15	24.70	6	24.78	24.70	9	1,003	0.90%
2023/11/29	5	25.02	42	24.99	24.90	-37	968	-3.82%
2023/11/28	97.3	25.07	38	24.93	24.75	59.3	900	6.58%
2023/11/27	60	25.87	116.3	25.83	25.95	-56.3	646	-8.71%	大賣/
2023/11/24	0	23.45	0	0.00	23.60	0	373	0.00%
2023/11/22	0	23.45	0	0.00	23.50	0	368	0.01%
2023/11/21	0	23.30	0	0.00	23.30	0	360	0.00%
2023/11/20	0	23.15	0	0.00	23.15	0	360	0.01%
2023/11/17	0	23.15	0	0.00	23.05	0	365	0.01%
2023/11/16	0	23.00	2	23.08	23.10	-2	364	-0.54%
2023/11/15	0	23.10	3	22.85	22.85	-3	368	-0.81%
2023/11/14	1.3	22.82	0	0.00	22.65	1.3	371	0.35%
2023/11/13	0.1	23.04	0	0.00	22.95	0.1	370	0.02%
2023/11/10	0	23.30	0	0.00	23.15	0	377	0.01%
2023/11/09	0	23.30	0	0.00	23.20	0	378	0.00%
2023/11/08	0	23.22	0	0.00	23.25	0	401	0.01%
2023/11/07	0	23.35	0	0.00	23.35	0	407	0.00%
2023/11/06	1	23.20	0	0.00	23.20	1	409	0.25%
2023/11/03	0	23.22	0	0.00	23.15	0	419	0.00%
2023/11/02	0	23.25	0	0.00	23.15	0	425	0.00%
2023/11/01	0.1	23.29	0	0.00	23.15	0.1	438	0.03%
2023/10/31	1	23.15	0	0.00	22.95	1	443	0.23%
2023/10/30	0	23.25	0	23.20	23.15	0	450	0.00%
2023/10/27	0	23.10	0	0.00	23.00	0	449	0.00%
2023/10/26	0	22.70	0	0.00	22.60	0	454	0.01%
2023/10/25	0	22.90	1	22.80	22.80	-1	460	-0.21%
2023/10/24	0	22.80	2	22.63	22.70	-2	466	-0.43%
2023/10/23	0	22.45	0	0.00	22.35	0	476	0.01%
2023/10/20	1.1	22.37	0	0.00	22.35	1.1	494	0.22%
2023/10/19	0	23.00	0	0.00	22.75	0	509	0.01%
2023/10/18	2.1	22.56	1	23.00	23.00	1.1	521	0.21%
2023/10/16	0	23.10	0	0.00	23.00	0	546	0.00%
2023/10/13	0	23.14	0	0.00	23.05	0	563	0.00%
2023/10/12	0.1	23.10	2	23.15	23.00	-1.9	578	-0.32%
2023/10/11	0	23.21	0	0.00	23.10	0	591	0.01%
2023/10/06	0	23.20	0	0.00	23.15	0	617	0.00%
2023/10/05	0	23.13	0	0.00	22.85	0	650	0.00%
2023/10/04	0.3	22.84	0	0.00	22.80	0.3	662	0.04%
2023/10/03	0	23.15	0	0.00	23.00	0	667	0.00%
2023/10/02	0	23.05	0	0.00	23.05	0	686	0.00%
2023/09/28	0	23.20	0	0.00	23.00	0	713	0.00%
2023/09/27	0.1	23.08	0	0.00	23.00	0.1	726	0.01%
2023/09/26	0	23.15	0	23.15	23.00	0	743	0.00%
2023/09/25	0	23.30	0	0.00	23.25	0	769	0.00%
2023/09/22	0	23.00	0	0.00	22.95	0	807	0.00%
2023/09/21	0.2	23.20	0	23.10	23.05	0.2	856	0.03%
2023/09/20	0	23.55	0	0.00	23.25	0	866	0.00%
2023/09/19	0	23.70	0	0.00	23.50	0	899	0.00%
2023/09/18	0.1	23.71	0	0.00	23.65	0.1	906	0.01%
2023/09/15	5	23.40	1	23.50	23.50	4	917	0.44%
2023/09/14	5	23.35	0	0.00	23.50	5	926	0.54%
2023/09/13	0	23.35	0	0.00	23.45	0	932	0.00%
2023/09/12	0	23.25	2	23.13	23.10	-2	951	-0.21%
2023/09/11	1	23.15	0	0.00	23.10	1	969	0.11%
2023/09/08	1	23.25	1	23.30	23.30	0	981	0.00%
2023/09/07	0	23.30	0	0.00	23.10	0	996	0.00%
2023/09/06	0.1	23.30	0.1	23.40	23.20	0	1,010	0.00%
2023/09/05	0	23.60	0	0.00	23.30	0	1,024	0.00%
2023/09/04	0	23.50	0.1	23.60	23.55	-0.1	1,040	-0.01%
2023/09/01	0	23.50	0.1	23.52	23.50	-0.1	1,049	-0.01%
2023/08/31	1	23.15	0	0.00	23.15	1	1,057	0.10%
2023/08/30	0	23.20	2	23.25	23.25	-2	1,066	-0.18%
2023/08/29	1	22.91	0	0.00	22.95	1	1,073	0.10%
2023/08/28	0	23.05	0	0.00	22.85	0	1,084	0.00%
2023/08/25	1	22.91	0	0.00	22.95	1	1,087	0.10%
2023/08/24	1.1	22.96	4	23.00	22.95	-2.9	1,096	-0.27%
2023/08/23	0.1	23.06	0	0.00	22.95	0.1	1,102	0.01%
2023/08/22	0	23.25	0	0.00	23.10	0	1,120	0.00%
2023/08/21	0	23.45	5	23.40	23.40	-5	1,127	-0.44%
2023/08/18	0	23.60	0	0.00	23.40	0	1,132	0.00%
2023/08/17	0.1	23.11	0	0.00	23.30	0.1	1,147	0.01%
2023/08/16	0.1	23.31	20	23.03	23.20	-19.9	1,156	-1.72%
2023/08/15	0	23.50	0	0.00	23.40	0	1,167	0.00%
2023/08/14	1	23.31	0	0.00	23.35	1	1,177	0.09%
2023/08/11	0.1	24.25	15	24.10	24.10	-15	1,170	-1.28%
2023/08/10	0	24.48	7.1	24.30	24.20	-7.1	1,174	-0.60%
2023/08/09	0	24.55	3	24.20	24.40	-3	1,184	-0.25%
2023/08/08	1	24.21	4	24.29	24.40	-3	1,201	-0.25%
2023/08/07	3	24.19	15	24.28	24.35	-12	1,287	-0.93%
2023/08/04	0.3	24.35	3	24.45	24.40	-2.7	1,302	-0.21%
2023/08/02	3.1	24.25	7	24.30	24.15	-3.9	1,330	-0.29%
2023/08/01	0	24.40	0.2	24.30	24.30	-0.2	1,362	-0.01%
2023/07/31	2	24.35	1	24.25	24.20	1	1,443	0.07%
2023/07/28	3	24.37	0	0.00	24.40	3	1,538	0.20%
2023/07/27	0	24.60	6	24.55	24.50	-6	1,585	-0.38%
2023/07/26	4.1	24.36	0	24.50	24.35	4.1	1,705	0.24%
2023/07/25	4	24.50	0	0.00	24.45	4	1,848	0.22%
2023/07/24	0	25.35	0	25.35	25.25	0	1,837	0.00%
2023/07/21	2	25.38	4	25.40	25.30	-2	1,833	-0.11%
2023/07/20	13	25.33	1	25.45	25.40	12	1,851	0.65%
2023/07/19	2.2	25.22	2	25.30	25.15	0.2	1,855	0.01%
2023/07/18	2.1	24.92	0	0.00	24.90	2.1	1,878	0.11%
2023/07/17	0	25.21	0	0.00	25.20	0	1,921	0.00%
2023/07/14	1	24.90	1	24.80	24.95	0	1,965	0.00%
2023/07/13	3.3	24.75	3	24.75	24.55	0.3	1,992	0.01%
2023/07/12	4.1	25.01	0	25.45	24.90	4	2,036	0.20%
2023/07/11	1	25.40	0	0.00	25.45	1	2,041	0.05%
2023/07/07	3.1	25.52	11.6	25.51	25.45	-8.5	2,107	-0.40%
2023/07/06	1	25.80	5.5	25.99	25.70	-4.5	2,099	-0.22%
2023/07/04	10	26.25	2	26.55	26.25	8	2,090	0.38%
2023/07/03	0	26.40	11	26.40	26.40	-11	2,106	-0.52%
2023/06/30	51	26.34	7	26.30	26.25	44	2,094	2.10%
2023/06/29	19	26.29	15.1	26.40	26.45	3.9	2,071	0.19%
2023/06/28	30	25.95	5	26.05	26.10	25	2,061	1.21%
2023/06/27	0	0.00	2	26.18	25.80	-2	2,072	-0.10%
2023/06/26	0	25.80	1	25.70	25.65	-1	2,067	-0.05%
2023/06/21	2	25.68	0	0.00	25.75	2	2,078	0.10%
2023/06/20	0	25.90	1	25.75	25.75	-1	2,087	-0.05%
2023/06/16	0	0.00	4	26.04	25.95	-4	2,127	-0.19%
2023/06/15	2	25.78	0	0.00	25.85	2	2,124	0.09%
2023/06/14	2.4	25.94	0	0.00	25.90	2.4	2,131	0.11%
2023/06/13	4	25.85	0	0.00	25.95	4	2,157	0.19%
2023/06/12	7.2	26.01	2	25.95	25.95	5.2	2,172	0.24%
2023/06/09	2	26.10	0	0.00	26.20	2	2,200	0.09%
2023/06/08	3	26.10	1	26.05	26.05	2	2,227	0.09%
2023/06/07	2.2	26.27	2	26.35	26.35	0.2	2,291	0.01%
2023/06/06	4	26.16	2	26.30	26.15	2	2,354	0.08%
2023/06/05	2	26.08	1	26.10	26.10	1	2,598	0.04%
2023/06/02	0	26.03	1	25.95	25.90	-1	2,661	-0.04%
2023/06/01	1	25.75	0	0.00	25.75	1	2,743	0.04%
2023/05/31	1.1	25.81	0	0.00	25.85	1.1	2,861	0.04%
2023/05/30	1	25.75	0	0.00	25.70	1	2,929	0.03%
2023/05/29	1	25.90	0	0.00	25.95	1	3,016	0.03%
2023/05/26	8	25.85	1	25.85	25.80	7	3,131	0.22%
2023/05/25	1.1	26.20	0	0.00	26.20	1.1	3,233	0.03%
2023/05/24	1	26.40	6	26.45	26.55	-5	3,288	-0.15%
2023/05/23	1	26.40	1	26.40	26.45	0	3,344	0.00%
2023/05/22	0	0.00	2	26.15	26.15	-2	3,426	-0.06%
2023/05/19	3	25.98	0	0.00	25.95	3	3,457	0.09%
2023/05/18	0	26.17	1	26.15	26.15	-1	3,502	-0.03%
2023/05/17	0	26.17	5	26.15	26.15	-5	3,614	-0.14%
2023/05/16	1.2	25.76	7	25.79	25.80	-5.8	3,805	-0.15%
2023/05/15	6	25.35	4.5	25.45	25.60	1.5	4,203	0.04%
2023/05/12	14.6	25.97	3	26.45	25.65	11.6	4,404	0.26%
2023/05/11	14.6	25.97	3	26.45	25.75	11.6	4,557	0.25%
2023/05/10	1	27.30	3	27.17	27.10	-2	4,580	-0.04%
2023/05/09	11.3	26.89	1	26.90	26.85	10.3	4,790	0.21%
2023/05/08	2.9	27.42	5	27.46	27.30	-2.1	4,913	-0.04%
2023/05/05	6	27.44	2	27.40	27.35	4	5,026	0.08%
2023/05/04	13	27.60	32	27.61	27.70	-19	5,079	-0.37%
2023/05/03	7.1	27.24	5.1	27.28	27.10	2	5,214	0.04%
2023/05/02	27.5	27.42	17.1	27.43	27.10	10.4	5,327	0.20%
2023/04/28	23.1	27.24	40.1	27.10	27.35	-17	5,313	-0.32%
2023/04/27	0	26.25	1	26.20	26.20	-1	5,247	-0.02%
2023/04/26	1	25.60	3	25.93	26.05	-2	5,361	-0.04%
2023/04/25	8	25.99	1	26.00	25.80	7	5,463	0.13%
2023/04/24	0	0.00	4.1	26.41	26.40	-4.1	5,553	-0.07%
2023/04/21	12	26.10	8.1	26.19	25.90	4	5,740	0.07%
2023/04/20	18	26.66	7	26.36	26.35	11	6,001	0.18%
2023/04/19	3	27.03	9	27.09	27.10	-6	6,130	-0.10%
2023/04/18	7.1	27.07	13	26.91	26.85	-6	6,417	-0.09%
2023/04/17	13.3	26.86	6.1	26.85	26.85	7.2	6,585	0.11%
2023/04/14	5.2	26.67	4.1	26.71	26.55	1.1	6,896	0.02%
2023/04/13	0	26.60	20.3	26.56	26.60	-20.2	7,239	-0.28%
2023/04/12	1.1	26.40	14	26.42	26.30	-12.9	7,317	-0.18%
2023/04/11	3	26.15	8	26.24	26.15	-5	7,436	-0.07%
2023/04/10	0	26.31	9	26.15	26.10	-9	7,552	-0.12%
2023/04/07	5	26.40	2	26.35	26.30	3	7,778	0.04%
2023/04/06	1	26.25	5	26.29	26.40	-4	8,033	-0.05%
2023/03/31	2	26.00	14	26.05	26.00	-12	8,253	-0.15%
2023/03/30	19	26.11	8.2	26.05	26.05	10.8	8,360	0.13%
2023/03/29	2.2	26.32	14	26.34	26.15	-11.8	8,481	-0.14%
2023/03/28	2	26.33	1	26.00	26.00	1	8,649	0.01%
2023/03/27	6	26.25	22	26.15	26.30	-16	8,875	-0.18%
2023/03/24	0	0.00	5	26.20	26.15	-5	10,422	-0.05%
2023/03/23	6	25.99	2	25.95	26.00	4	10,950	0.04%
2023/03/22	3.1	26.22	12	26.20	26.15	-8.9	12,575	-0.07%
2023/03/21	6	26.03	20	26.17	26.25	-14	12,894	-0.11%
2023/03/20	3	25.80	5	25.92	25.95	-2	13,116	-0.02%
2023/03/17	1	25.60	8	25.65	25.65	-7	13,193	-0.05%
2023/03/16	15.5	25.48	10	25.74	25.25	5.5	13,176	0.04%
2023/03/15	14	25.96	4.4	25.98	26.00	9.7	13,151	0.07%
2023/03/14	5	25.71	8.1	25.84	25.70	-3	13,122	-0.02%
2023/03/13	18.1	25.70	22	25.59	25.70	-3.9	13,082	-0.03%
2023/03/10	40.2	25.72	25.7	25.65	25.55	14.5	13,041	0.11%
2023/03/09	13.1	26.07	36	26.03	26.20	-22.9	12,964	-0.18%
2023/03/08	90.5	26.61	25.3	26.51	26.25	65.2	12,893	0.51%
2023/03/07	14	27.87	12	27.78	27.80	2	12,635	0.02%
2023/03/06	35	28.17	40.3	28.07	28.10	-5.3	12,557	-0.04%
2023/03/03	35.2	28.09	4.9	28.17	28.20	30.3	12,465	0.24%
2023/03/02	5	27.85	3	27.87	27.90	2	12,336	0.02%
2023/03/01	6.2	27.61	18.1	27.84	27.60	-11.9	12,264	-0.10%
2023/02/24	27.1	27.68	9	27.91	27.50	18.1	12,165	0.15%
2023/02/23	16.5	28.04	37.1	28.02	28.25	-20.6	12,043	-0.17%
2023/02/22	13	27.54	6	27.71	27.70	7	11,915	0.06%
2023/02/21	22.2	27.91	15	27.89	27.70	7.2	11,851	0.06%
2023/02/20	20	27.89	40	27.84	27.90	-20	11,786	-0.17%
2023/02/17	11	27.49	16	27.57	27.50	-5	11,688	-0.04%
2023/02/16	3	27.30	10.1	27.33	27.40	-7.1	11,648	-0.06%
2023/02/15	45.1	27.52	35	27.50	27.40	10.1	11,590	0.09%
2023/02/14	73.4	28.04	52	28.02	28.00	21.4	11,467	0.19%
2023/02/13	112.6	28.13	87.5	28.20	28.15	25.1	11,261	0.22%	大買/
2023/02/10	78.1	27.65	63	27.64	27.45	15.1	10,855	0.14%
2023/02/09	56.4	27.43	49	27.49	27.25	7.4	10,644	0.07%
2023/02/08	45.6	27.05	55	27.15	27.05	-9.4	10,461	-0.09%
2023/02/07	60	27.04	29	27.32	26.90	31	10,346	0.30%
2023/02/06	42.2	27.33	18.1	27.40	27.35	24.1	10,108	0.24%
2023/02/03	32.1	27.26	12	27.35	27.05	20.1	9,956	0.20%
2023/02/02	7.2	27.16	20	27.15	27.40	-12.8	9,801	-0.13%
2023/02/01	10.1	26.86	8	27.08	26.70	2.1	9,663	0.02%
2023/01/31	27	26.71	4.2	26.78	26.80	22.8	9,423	0.24%
2023/01/30	10.3	26.81	8.3	26.86	26.60	2	9,258	0.02%
2023/01/17	3.2	27.21	7	27.36	27.25	-3.8	9,149	-0.04%
2023/01/16	7.1	27.27	18	27.14	27.55	-10.9	9,067	-0.12%
2023/01/13	17.1	27.23	18	27.26	27.10	-1	8,949	-0.01%
2023/01/12	46.1	27.19	119	27.36	27.10	-72.9	8,871	-0.82%	大賣/
2023/01/11	54	27.65	55	27.97	27.50	-1	8,747	-0.01%
2023/01/10	55.4	28.67	35.5	28.28	27.75	19.9	8,538	0.23%
2023/01/09	31.1	29.48	30	29.52	29.30	1.1	8,236	0.01%
2023/01/06	144	30.18	163	30.06	29.70	-19	8,048	-0.24%	大買/大賣/
2023/01/05	68.1	31.09	60	30.81	30.55	8.1	7,710	0.10%
2023/01/04	179	31.25	196.2	31.28	31.60	-17.1	7,501	-0.23%	大買/大賣/
2023/01/03	155.1	31.46	148.1	31.75	31.45	7	7,126	0.10%	大買/大賣/
2022/12/30	36.4	33.35	10.1	33.55	33.25	26.3	6,740	0.39%
2022/12/29	12.8	32.54	22.4	33.13	33.80	-9.6	6,610	-0.14%
2022/12/28	24.6	33.40	29.1	33.48	32.10	-4.5	6,457	-0.07%
2022/12/27	70.2	34.10	8.8	34.61	34.15	61.4	6,327	0.97%
2022/12/26	24.2	36.03	26.1	35.90	36.85	-1.9	6,088	-0.03%
2022/12/23	17.2	32.37	47.4	32.41	33.50	-30.2	5,818	-0.52%
2022/12/22	18.1	30.85	24.2	30.78	30.90	-6.1	5,579	-0.11%
2022/12/21	7.1	29.48	13.2	29.89	30.70	-6	5,465	-0.11%
2022/12/20	24	29.09	18.1	28.88	28.55	5.9	5,331	0.11%
2022/12/19	29.1	30.99	25.7	30.84	30.85	3.4	5,126	0.07%
2022/12/16	500.5	30.29	491.2	30.47	31.10	9.3	4,881	0.19%	大買/大賣/
2022/12/15	82	28.82	109.2	28.86	29.05	-27.2	3,306	-0.82%	大賣/
2022/12/14	546.5	28.88	486.3	29.08	29.15	60.3	2,759	2.18%	大買/大賣/
2022/12/13	54	26.86	38.9	27.52	27.80	15.1	1,112	1.36%
2022/12/12	17	24.69	45.2	24.91	25.30	-28.2	767	-3.68%
2022/12/09	13	22.78	7	22.12	23.00	6	519	1.16%
2022/12/06	0.4	21.10	0	0.00	21.05	0.4	407	0.09%
2022/12/05	0	0.00	3	21.30	21.30	-3	422	-0.71%
2022/12/01	8	21.08	0	0.00	21.05	8	436	1.83%
2022/11/28	0.1	20.80	0	0.00	20.85	0.1	468	0.03%
2022/11/21	0	0.00	10	20.75	20.80	-10	562	-1.78%
2022/11/18	10.1	20.80	0	0.00	20.70	10.1	572	1.77%
2022/11/16	0	0.00	1	20.85	20.65	-1	598	-0.17%
2022/11/15	0	20.65	0	0.00	20.80	0	617	0.00%
2022/11/14	2	20.65	1	20.75	20.75	1	617	0.16%
2022/11/01	1	20.20	0	20.30	20.25	1	644	0.15%
2022/10/28	10	20.35	0	0.00	20.20	10	647	1.54%
2022/10/27	0	20.90	0	0.00	20.40	0	660	0.01%
2022/10/21	1	19.95	0	0.00	20.05	1	669	0.15%
2022/10/20	3	20.00	0	0.00	19.95	3	666	0.45%
2022/10/13	0.1	20.90	1	20.75	20.60	-0.9	653	-0.13%
2022/10/11	0	21.30	1	21.00	20.95	-1	656	-0.15%
2022/10/07	0	21.55	0	0.00	21.30	0	659	0.00%
2022/10/04	5	21.40	0	0.00	21.30	5	670	0.75%
2022/10/03	0.1	21.20	0	0.00	21.20	0.1	676	0.02%
2022/09/30	2	21.35	0	0.00	21.40	2	678	0.29%
2022/09/20	0	22.20	0	0.00	22.20	0	702	0.00%
2022/09/19	0	22.50	0	0.00	22.20	0	710	0.00%
2022/09/14	0	22.90	0	0.00	22.90	0	733	0.00%
2022/09/12	0	0.00	0.2	23.25	23.15	-0.2	750	-0.03%
2022/09/08	0	0.00	1.2	22.58	22.70	-1.2	738	-0.17%
2022/09/07	0	0.00	4	22.30	22.20	-4	732	-0.55%
2022/09/06	0.2	22.43	3	22.35	22.35	-2.8	736	-0.38%
2022/09/05	1	23.05	0	0.00	22.80	1	741	0.13%
2022/09/01	0	0.00	6	22.70	22.60	-6	744	-0.81%
2022/08/31	6	22.60	4	23.22	22.90	2	730	0.27%
2022/08/29	0	21.95	0	0.00	22.05	0	678	0.00%
2022/08/26	0	0.00	2.2	22.55	22.45	-2.2	671	-0.32%
2022/08/25	2	22.45	1	22.45	22.45	1	675	0.15%
2022/08/24	2	22.43	2	22.30	22.45	0	671	0.00%
2022/08/23	0	21.90	1	21.95	21.90	-1	655	-0.15%
2022/08/22	1	22.10	0	0.00	22.00	1	656	0.15%
2022/08/19	4	21.56	6	21.64	21.85	-2	644	-0.31%
2022/08/17	0	0.00	1	21.75	21.70	-1	653	-0.15%
2022/08/15	1	21.40	1	21.60	21.60	0	660	0.00%
2022/08/12	1	21.50	0	0.00	21.50	1	660	0.15%
2022/08/10	0	0.00	3	21.00	21.15	-3	697	-0.43%
2022/08/09	0	0.00	0	20.70	20.85	0	703	0.00%
2022/08/04	0	0.00	4	20.55	20.55	-4	784	-0.51%
2022/08/03	0.1	20.80	0	0.00	20.70	0.1	848	0.02%
2022/08/02	0	0.00	3	21.13	21.05	-3	871	-0.34%
2022/08/01	2	21.33	0	0.00	21.25	2	904	0.22%
2022/07/28	0	21.60	0	0.00	21.25	0	983	0.00%
2022/07/27	2	21.25	5	21.41	21.25	-3	1,042	-0.29%
2022/07/26	0.2	21.30	0	0.00	21.40	0.2	1,083	0.02%
2022/07/25	0	0.00	1.4	21.27	21.30	-1.4	1,144	-0.12%
2022/07/22	0.4	21.97	0	0.00	22.00	0.4	1,247	0.03%
2022/07/21	0	21.85	0	0.00	21.90	0	1,467	0.00%
2022/07/20	0	21.80	10	21.83	21.80	-10	1,693	-0.59%
2022/07/19	0	0.00	1	21.75	21.70	-1	2,126	-0.05%
2022/07/18	1	21.45	0	0.00	21.55	1	3,283	0.03%
2022/07/15	0	21.65	1	21.55	21.55	-1	3,757	-0.03%
2022/07/13	2	21.45	0	0.00	21.45	2	4,166	0.05%
2022/07/11	0	0.00	2	21.90	21.95	-2	4,503	-0.04%
2022/07/08	0	0.00	1	21.85	21.60	-1	4,509	-0.02%
2022/07/04	0	0.00	2	21.70	21.40	-2	4,491	-0.04%
2022/07/01	1	22.05	0	0.00	21.40	1	4,488	0.02%
2022/06/30	1	22.25	0	0.00	22.10	1	4,475	0.02%
2022/06/29	2	22.30	0	0.00	22.30	2	4,461	0.04%
2022/06/28	0	0.00	1	22.20	22.05	-1	4,449	-0.02%
2022/06/22	0	0.00	15	21.80	21.40	-15	4,410	-0.34%
2022/06/21	0	0.00	2	21.80	21.90	-2	4,403	-0.05%
2022/06/20	0	0.00	1	21.40	21.15	-1	4,392	-0.02%
2022/06/17	0	0.00	35	21.52	21.70	-35	4,378	-0.80%
2022/06/16	0	0.00	12	21.83	21.70	-12	4,371	-0.28%
2022/06/15	0	21.70	7	21.83	21.95	-7	4,361	-0.16%
2022/06/14	0	21.70	0	0.00	21.50	0	4,355	0.00%
2022/06/13	0	22.55	0	0.00	21.80	0	4,335	0.00%
2022/06/10	0	0.00	1	22.45	22.45	-1	4,314	-0.02%
2022/06/08	35	22.40	0	0.00	22.30	35	4,304	0.81%
2022/06/07	0	0.00	1	22.20	22.20	-1	4,302	-0.02%
2022/06/06	0	0.00	1	22.25	22.20	-1	4,299	-0.02%
2022/06/02	1	22.35	0	0.00	22.25	1	4,297	0.02%
2022/06/01	0	0.00	1	22.55	22.50	-1	4,285	-0.02%
2022/05/30	5	22.70	1	22.70	22.75	4	4,271	0.09%
2022/05/26	0	0.00	1	22.70	22.60	-1	4,253	-0.02%
2022/05/23	3	22.65	0	0.00	22.75	3	4,225	0.07%
2022/05/20	0	0.00	2	22.95	22.80	-2	4,209	-0.05%
2022/05/19	9	22.86	4	23.00	22.85	5	4,201	0.12%
2022/05/18	1	23.25	0.4	23.15	23.10	0.6	4,172	0.01%
2022/05/16	1	22.70	0	0.00	22.70	1	4,142	0.02%
2022/05/13	5.4	22.59	8	22.38	22.60	-2.6	4,120	-0.06%
2022/05/12	3	22.77	4	22.64	22.35	-1	4,101	-0.02%
2022/05/11	5	23.51	3	23.43	23.05	2	4,060	0.05%
2022/05/10	0	0.00	2	22.75	23.05	-2	3,991	-0.05%
2022/05/09	0	0.00	1	22.85	22.80	-1	3,958	-0.03%
2022/05/06	6	23.78	5	23.77	23.40	1	3,917	0.03%
2022/05/05	6	23.75	1.2	23.69	23.80	4.8	3,870	0.12%
2022/05/04	5	23.64	24	23.55	23.45	-19	3,833	-0.50%
2022/05/03	4	24.00	12	24.35	23.95	-8	3,774	-0.21%
2022/04/29	8.5	24.79	9	24.62	24.30	-0.5	3,730	-0.01%
2022/04/28	21	24.89	17	24.66	24.75	4	3,666	0.11%
2022/04/27	68	24.94	55	24.98	25.10	13	3,555	0.37%
2022/04/26	41	25.74	75	24.90	24.30	-34	3,326	-1.02%
2022/04/25	164	27.73	192	27.41	26.40	-28	3,099	-0.90%	大買/大賣/
2022/04/22	380	28.46	258.3	28.42	28.15	121.7	2,657	4.58%	大買/大賣/鉅額交易
2022/04/21	57	26.38	100.2	26.96	27.75	-43.2	1,496	-2.89%
2022/04/20	45	24.93	40.4	25.04	25.25	4.6	1,012	0.45%
2022/04/19	109.7	24.89	49.5	24.41	24.45	60.2	800	7.52%	大買/
2022/04/18	60.1	24.44	43.1	24.60	25.00	17	598	2.84%
2022/04/15	2	22.80	0	0.00	22.75	2	272	0.73%
2022/04/14	1	22.50	1	22.65	22.60	0	258	-0.01%
2022/04/08	0	0.00	2	22.35	22.35	-2	250	-0.80%
2022/04/07	5	22.25	0	0.00	22.25	5	249	2.00%
2022/03/31	0	0.00	0	22.27	22.20	0	248	-0.01%
2022/03/30	0	0.00	5	22.25	22.25	-5	248	-2.01%
2022/03/29	0	22.20	0	0.00	22.25	0	250	0.00%
2022/03/28	0	22.25	0	0.00	22.20	0	251	0.00%
2022/03/25	0	22.25	4	22.15	22.20	-4	252	-1.58%
2022/03/23	2	22.18	4.5	22.25	22.20	-2.5	252	-0.98%
2022/03/22	1	22.15	0	0.00	22.20	1	251	0.40%
2022/03/21	0	22.28	0	0.00	22.20	0	253	0.00%
2022/03/18	0	22.15	0	0.00	22.20	0	255	0.00%
2022/03/17	0	21.96	1	22.15	22.20	-1	256	-0.38%
2022/03/16	0	21.88	0	0.00	21.90	0	252	0.00%
2022/03/15	0	22.10	1	21.90	21.80	-1	255	-0.39%
2022/03/14	0	22.00	0.8	21.94	21.90	-0.8	258	-0.32%
2022/03/11	1	21.70	0	0.00	21.75	1	260	0.38%
2022/03/10	0	22.24	0.2	22.40	21.80	-0.2	260	-0.09%
2022/03/09	1	21.85	4.5	22.07	21.80	-3.5	257	-1.34%
2022/03/08	0	21.80	1.5	21.85	21.75	-1.5	256	-0.58%
2022/03/07	5	21.84	1.1	21.86	21.85	3.9	253	1.56%
2022/03/04	2	22.11	0	0.00	22.15	2	250	0.81%
2022/03/03	0	22.20	0	0.00	22.25	0	259	0.01%
2022/03/02	0	22.26	0	0.00	22.20	0	273	0.01%
2022/02/24	1	22.00	0	0.00	22.05	1	274	0.37%
2022/02/22	1.3	22.14	1.3	22.32	22.45	0	276	0.00%
2022/02/18	1	22.30	5	22.30	22.35	-4	279	-1.43%
2022/02/16	0	22.85	0	0.00	22.40	0	281	0.00%
2022/02/14	0	23.00	6	22.40	22.30	-6	283	-2.11%
2022/02/10	0.3	22.60	0.3	22.73	22.60	0	284	0.00%
2022/02/09	0	22.56	0.6	22.45	22.45	-0.6	281	-0.20%
2022/02/08	0	22.55	0.1	22.25	22.50	-0.1	282	-0.03%
2022/02/07	1	21.75	0	0.00	22.15	1	284	0.35%
2022/01/25	1	21.80	1.3	22.00	21.85	-0.3	283	-0.10%
2022/01/24	1	22.05	0.4	22.22	22.10	0.6	279	0.20%
2022/01/21	2	22.18	1.6	22.19	22.20	0.4	281	0.14%
2022/01/14	0	22.60	2	22.50	22.65	-2	274	-0.73%
2022/01/12	1	22.60	0.3	22.70	22.80	0.7	282	0.24%
2022/01/11	1	22.65	0.1	22.80	22.60	0.9	281	0.31%
2022/01/10	0	0.00	3.2	22.81	22.75	-3.2	278	-1.16%
2022/01/07	0	0.00	2	22.65	22.70	-2	274	-0.73%
2022/01/06	1	22.55	0	0.00	22.55	1	275	0.36%
2022/01/05	0.1	22.50	0	0.00	22.50	0.1	299	0.02%
2022/01/03	0	0.00	0	22.80	22.55	0	298	0.00%
2021/12/28	0	22.60	0	0.00	22.60	0	303	0.01%
2021/12/24	0	23.00	0	0.00	22.55	0	316	0.00%
2021/12/20	0	22.90	1	22.55	22.65	-1	322	-0.31%
2021/12/16	0	0.00	0.2	22.77	22.60	-0.2	324	-0.07%
2021/12/15	1	22.65	0	0.00	22.75	1	325	0.31%
2021/12/14	0	0.00	0	22.95	22.65	0	328	0.00%
2021/12/13	1	22.80	0	0.00	22.85	1	326	0.31%
2021/12/10	0	0.00	1.1	22.90	22.90	-1.1	328	-0.34%
2021/12/07	0	0.00	2	22.85	22.80	-2	325	-0.61%
2021/12/06	0	22.60	0	0.00	22.70	0	326	0.00%
2021/11/30	0	0.00	1	22.45	22.50	-1	351	-0.28%
2021/11/29	1	22.50	0	0.00	22.55	1	354	0.28%
2021/11/26	1	22.65	2	22.70	22.50	-1	359	-0.28%
2021/11/23	1	22.30	0	0.00	22.35	1	418	0.24%
2021/11/22	2	22.35	0	0.00	22.35	2	422	0.47%
2021/11/12	2	22.25	0	0.00	22.40	2	441	0.45%
2021/11/11	1	22.30	0	0.00	22.35	1	449	0.22%
2021/11/09	0	0.00	1	22.40	22.35	-1	478	-0.21%
2021/11/05	0	0.00	10	22.50	22.35	-10	514	-1.94%
2021/11/04	0	0.00	13	22.39	22.35	-13	521	-2.49%
2021/11/03	0	22.35	1	22.20	22.20	-1	520	-0.19%
2021/11/02	4	22.05	3	22.10	22.10	1	524	0.19%
2021/11/01	12	22.13	0	0.00	22.10	12	527	2.27%
2021/10/27	0	0.00	1	22.05	22.15	-1	547	-0.18%
2021/10/25	0	22.30	0	0.00	22.15	0	566	0.00%
2021/10/22	2	22.20	0	0.00	22.20	2	585	0.34%
2021/10/21	0	0.00	5.2	22.55	22.80	-5.2	602	-0.86%
2021/10/19	0	21.85	0.8	21.95	22.00	-0.8	627	-0.12%
2021/10/18	1	21.60	0.1	21.90	21.85	0.9	652	0.14%
2021/10/15	0	0.00	0.2	22.60	21.55	-0.2	679	-0.02%
2021/10/14	0	21.45	0	0.00	21.50	0	719	0.00%
2021/10/13	7	21.26	0.3	22.35	21.45	6.7	752	0.89%
2021/10/12	2	22.03	0	0.00	22.10	2	739	0.27%
2021/10/08	7	22.36	0	0.00	22.20	7	748	0.93%
2021/10/07	1	22.35	0	0.00	22.35	1	766	0.13%
2021/10/06	0	0.00	1	22.15	22.05	-1	803	-0.12%
2021/10/05	1	21.90	3	22.10	22.25	-2	867	-0.23%
2021/10/04	15	22.28	15	22.25	22.15	0	889	0.00%
2021/09/30	0	0.00	1	22.70	22.80	-1	925	-0.11%
2021/09/29	1	22.85	0	0.00	22.65	1	937	0.11%
2021/09/23	0	0.00	1	23.10	23.15	-1	1,082	-0.09%
2021/09/17	2	23.55	0	0.00	23.55	2	1,099	0.18%
2021/09/16	0	0.00	0.1	23.25	23.30	-0.1	1,109	-0.01%
2021/09/13	2	23.30	2	23.40	23.40	0	1,146	0.00%
2021/09/10	0	0.00	1	23.25	23.30	-1	1,174	-0.09%
2021/09/09	1	23.15	1	23.20	23.30	0	1,244	0.00%
2021/09/07	0	0.00	1	23.45	23.50	-1	1,265	-0.08%
2021/09/03	0	0.00	1	23.20	23.20	-1	1,300	-0.08%
2021/09/01	2	23.20	0	0.00	23.20	2	1,337	0.15%
2021/08/31	24.1	23.47	20	23.55	23.25	4.1	1,378	0.30%
2021/08/27	0	0.00	2	22.65	22.75	-2	1,342	-0.15%
2021/08/25	0.1	22.30	0	0.00	22.50	0.1	1,363	0.01%
2021/08/24	0	0.00	1	22.25	22.25	-1	1,373	-0.07%
2021/08/23	1	22.30	0	0.00	22.35	1	1,385	0.07%
2021/08/19	0	21.95	0	0.00	22.15	0	1,405	0.00%
2021/08/18	1	22.39	0	0.00	22.50	1	1,408	0.07%
2021/08/17	1	22.40	30	22.47	22.45	-29	1,425	-2.03%
2021/08/16	0	0.00	30	22.47	22.50	-30	1,437	-2.09%
2021/08/13	1	22.40	5	22.40	22.40	-4	1,443	-0.28%
2021/08/12	30	22.58	0	0.00	22.70	30	1,461	2.05%
2021/08/11	32	23.09	0	0.00	22.75	32	1,498	2.14%
2021/08/06	1	23.80	1	23.75	23.70	0	1,699	0.00%
2021/07/29	4	23.35	0	0.00	23.65	4	2,111	0.19%
2021/07/28	4	23.19	4	23.28	23.10	0	2,134	0.00%
2021/07/27	3	23.60	0	0.00	23.60	3	2,193	0.14%
2021/07/26	0	0.00	1	23.85	23.85	-1	2,249	-0.04%
2021/07/23	4	24.25	1.1	24.29	24.20	2.9	2,268	0.13%
2021/07/22	0.1	25.25	0	0.00	25.15	0.1	2,320	0.01%
2021/07/21	0.4	25.20	0	0.00	25.15	0.4	2,536	0.02%
2021/07/20	6	25.67	6	25.36	25.30	0	2,556	0.00%
2021/07/19	6	25.18	1	25.35	25.40	5	2,540	0.20%
2021/07/16	0	0.00	2	24.98	24.95	-2	2,575	-0.08%
2021/07/14	0	0.00	31.1	24.70	24.65	-31.1	2,615	-1.19%
2021/07/13	30	25.17	7	25.42	25.00	23	2,671	0.86%
2021/07/12	5.1	25.11	34	25.42	25.50	-28.9	2,650	-1.09%
2021/07/09	2	25.08	5	25.08	25.10	-3	2,597	-0.12%
2021/07/08	18	24.92	9	25.03	25.00	9	2,618	0.34%
2021/07/07	14	24.90	1	24.90	24.80	13	2,631	0.49%
2021/07/06	1	24.65	4	24.64	24.65	-3	2,633	-0.11%
2021/07/05	13	25.00	2.3	25.14	24.80	10.7	2,642	0.41%
2021/07/02	3.1	24.99	20	24.75	24.80	-16.9	2,607	-0.65%
2021/07/01	0	0.00	31	24.60	24.55	-31	2,560	-1.21%
2021/06/30	0.1	24.25	4	24.53	24.40	-3.9	2,542	-0.15%
2021/06/29	4	24.16	1	24.20	24.15	3	2,524	0.12%
2021/06/28	21	24.20	1	24.30	24.30	20	2,533	0.79%
2021/06/25	3	24.40	0	0.00	24.25	3	2,532	0.12%
2021/06/24	0	0.00	6	24.30	24.35	-6	2,529	-0.24%
2021/06/23	31	24.15	2	24.10	24.20	29	2,526	1.15%
2021/06/22	9	24.28	8	24.37	24.25	1	2,529	0.04%
2021/06/21	5	24.39	4	24.29	24.25	1	2,554	0.04%
2021/06/18	7	24.65	14	24.70	24.60	-7	2,532	-0.28%
2021/06/17	2	24.10	15	24.01	24.10	-13	2,469	-0.53%
2021/06/15	1	24.10	7	24.09	24.05	-6	2,458	-0.24%
2021/06/11	1	24.10	25.1	24.07	24.00	-24.1	2,443	-0.98%
2021/06/10	1	23.80	3	23.83	23.95	-2	2,420	-0.08%
2021/06/09	22.1	23.66	15.3	24.11	23.55	6.8	2,404	0.28%
2021/06/08	18.3	23.85	119	23.83	23.90	-100.8	2,389	-4.22%	大賣/
2021/06/07	2	23.45	3.2	23.45	23.50	-1.2	2,345	-0.05%
2021/06/04	2	23.30	5	23.30	23.25	-3	2,325	-0.13%
2021/06/03	26	23.29	1	23.35	23.30	25	2,327	1.07%
2021/06/02	6	23.31	0	0.00	23.35	6	2,319	0.26%
2021/06/01	3	23.27	5.1	23.20	23.30	-2.1	2,323	-0.09%
2021/05/31	71	23.17	1	23.15	23.15	70	2,318	3.02%
2021/05/28	20.2	23.20	1	23.25	23.25	19.2	2,308	0.83%
2021/05/27	1	23.30	1	23.30	23.20	0	2,301	0.00%
2021/05/26	5	23.20	0	0.00	23.10	5	2,293	0.22%
2021/05/25	8	22.98	3	23.07	22.95	5	2,290	0.22%
2021/05/24	1	23.05	0.1	23.10	23.05	0.9	2,275	0.04%
2021/05/21	0	23.30	3	23.25	23.15	-3	2,265	-0.13%
2021/05/20	4	23.23	5.1	23.52	23.05	-1.1	2,261	-0.05%
2021/05/19	0.1	23.10	53	23.30	23.25	-52.9	2,237	-2.36%
2021/05/18	32	22.50	8.1	22.73	23.10	23.9	2,201	1.09%
2021/05/17	27.1	23.38	43	23.36	23.10	-16	2,150	-0.74%
2021/05/14	9	23.01	20	23.17	22.95	-11	2,024	-0.54%
2021/05/13	102.1	24.07	18	23.95	23.20	84.1	1,973	4.26%	大買/
2021/05/12	63.1	24.13	80	24.49	23.80	-17	1,810	-0.94%
2021/05/11	22	24.05	0	0.00	23.80	22	1,616	1.36%
2021/05/10	0	24.30	12	24.59	24.45	-12	1,592	-0.75%
2021/05/06	2	24.00	11	24.28	23.90	-9	1,569	-0.57%
2021/05/05	0	0.00	32	23.77	23.80	-32	1,550	-2.06%
2021/05/04	42	24.45	9	24.07	23.40	33	1,521	2.17%
2021/05/03	0	0.00	7	24.79	24.50	-7	1,456	-0.48%
2021/04/29	24	24.43	6	24.39	24.30	18	1,394	1.29%
2021/04/28	4	24.41	8	24.44	24.60	-4	1,369	-0.29%
2021/04/27	22	24.97	19	24.91	24.95	3	1,319	0.23%
2021/04/26	0	24.60	1	24.20	24.30	-1	1,083	-0.09%
2021/04/23	0	0.00	1	24.05	23.90	-1	1,049	-0.10%
2021/04/22	4	24.33	8	24.60	24.05	-4	1,047	-0.38%
2021/04/21	1	24.25	11	23.98	24.10	-10	986	-1.01%
2021/04/20	11	23.91	10	24.05	24.00	1	971	0.10%
2021/04/19	5	24.30	3	23.93	24.15	2	960	0.21%
2021/04/16	0	23.25	0	0.00	23.45	0	893	0.00%
2021/04/15	0	23.10	0	0.00	23.25	0	891	0.00%
2021/04/14	3	23.07	2	23.33	23.05	1	893	0.11%
2021/04/13	9	23.40	11	23.45	23.35	-2	878	-0.23%
2021/04/12	0	0.00	0	23.50	23.30	0	854	0.00%
2021/04/09	1	23.35	2	23.35	23.35	-1	850	-0.12%
2021/04/08	10	23.25	7	23.25	23.25	3	847	0.35%
2021/04/01	0	0.00	10	23.05	23.00	-10	866	-1.15%
2021/03/31	0	0.00	5	23.15	23.10	-5	885	-0.56%
2021/03/30	6	23.12	2	23.23	23.10	4	905	0.44%
2021/03/29	0	0.00	11	23.10	23.10	-11	1,109	-0.99%
2021/03/26	4	22.95	7	23.00	23.00	-3	1,147	-0.26%
2021/03/25	11	23.22	1	22.85	22.90	10	1,157	0.86%
2021/03/24	3	23.12	7	23.06	23.15	-4	1,152	-0.35%
2021/03/23	1	22.75	5	22.84	22.80	-4	1,116	-0.36%
2021/03/22	4	22.60	1	22.70	22.70	3	1,120	0.27%
2021/03/19	0	22.80	0	0.00	22.60	0	1,130	0.00%
2021/03/18	1	22.80	2	22.80	22.85	-1	1,142	-0.09%
2021/03/17	0	0.00	2	22.85	22.80	-2	1,153	-0.17%
2021/03/12	2	22.75	1	22.75	22.70	1	1,172	0.09%
2021/03/11	0	0.00	3	22.77	22.80	-3	1,192	-0.25%
2021/03/10	5	22.80	0	0.00	22.85	5	1,208	0.41%
2021/03/09	13	22.75	0	0.00	22.90	13	1,220	1.07%
2021/03/08	2	22.86	0	0.00	22.80	2	1,220	0.17%
2021/03/05	2	22.65	1	22.80	22.80	1	1,223	0.08%
2021/03/04	2	22.80	2	22.80	22.80	0	1,238	0.00%
2021/03/03	1	22.75	0	0.00	22.80	1	1,250	0.08%
2021/03/02	2	22.75	4	22.74	22.75	-2	1,274	-0.16%
2021/02/26	2	22.65	1	22.70	22.75	1	1,279	0.08%
2021/02/25	0	22.80	3	22.80	22.80	-3	1,290	-0.23%
2021/02/24	0	0.00	3	22.85	22.70	-3	1,302	-0.23%
2021/02/23	0	23.00	1	22.70	22.70	-1	1,307	-0.08%
2021/02/22	3	22.85	4	22.80	22.80	-1	1,307	-0.08%
2021/02/19	0	0.00	22	22.44	22.60	-22	1,300	-1.69%
2021/02/18	4	22.40	0	0.00	22.40	4	1,303	0.31%
2021/02/17	1	22.05	0.3	21.95	22.10	0.7	1,324	0.05%
2021/02/05	0	0.00	0	21.95	21.90	0	1,330	0.00%
2021/02/04	0	21.90	0	0.00	21.85	0	1,338	0.00%
2021/02/02	21	21.80	1.3	21.85	21.75	19.7	1,380	1.43%
2021/02/01	1	21.65	0	0.00	21.75	1	1,403	0.07%
2021/01/27	0	0.00	2	22.20	22.20	-2	1,444	-0.14%
2021/01/26	0	0.00	10	22.26	22.25	-10	1,507	-0.66%
2021/01/25	2	22.40	1.4	22.46	22.50	0.6	1,547	0.04%
2021/01/22	2	21.85	0	0.00	21.90	2	1,542	0.13%
2021/01/20	1	22.20	1	22.50	22.20	0	1,533	0.00%
2021/01/19	1	22.55	0	0.00	22.60	1	1,525	0.07%
2021/01/18	1	22.50	1	22.55	22.60	0	1,528	0.00%
2021/01/15	0	0.00	1	22.60	22.50	-1	1,536	-0.07%
2021/01/14	0	22.85	0	0.00	22.90	0	1,534	0.00%
2021/01/13	1	22.85	0	0.00	22.95	1	1,540	0.06%
2021/01/12	0	0.00	4	23.15	23.15	-4	1,526	-0.26%
2021/01/07	0	0.00	2	23.05	23.05	-2	1,516	-0.13%
2021/01/04	1	23.60	0	0.00	23.60	1	1,493	0.07%
2020/12/30	1	23.60	0	0.00	23.55	1	1,475	0.07%
2020/12/29	1	23.40	0	0.00	23.50	1	1,469	0.07%
2020/12/28	3	23.35	1	23.45	23.40	2	1,514	0.13%
2020/12/24	1	23.75	12	23.57	23.60	-11	1,500	-0.73%
2020/12/23	42	23.92	28	23.93	23.80	14	1,484	0.94%
2020/12/22	0	0.00	3	23.20	23.25	-3	1,336	-0.22%
2020/12/21	0	0.00	1	23.00	23.00	-1	1,328	-0.08%
2020/12/18	0	0.00	0	23.05	22.80	0	1,329	0.00%
2020/12/15	0	0.00	1	22.90	22.80	-1	1,391	-0.07%
2020/12/14	11	23.09	10	23.00	23.05	1	1,399	0.07%
2020/12/11	1	22.80	0	0.00	22.75	1	1,390	0.07%
2020/12/09	1	22.75	0	0.00	22.75	1	1,388	0.07%
2020/12/08	4	22.86	0	0.00	22.80	4	1,412	0.28%
2020/12/07	0	0.00	20	22.85	22.80	-20	1,437	-1.39%
2020/12/04	1	23.10	0	0.00	23.05	1	1,537	0.07%
2020/12/03	0	23.20	0	0.00	23.20	0	1,618	0.00%
2020/12/02	1	23.30	1	23.25	23.30	0	1,686	0.00%
2020/12/01	11	23.40	1	23.40	23.40	10	1,713	0.58%
2020/11/27	0	23.30	0	0.00	23.40	0	1,717	0.00%
2020/11/26	2	23.10	0	0.00	23.20	2	1,730	0.12%
2020/11/24	2	23.68	0	0.00	23.50	2	2,023	0.10%
2020/11/23	0	0.00	1	23.65	23.65	-1	2,071	-0.05%
2020/11/20	0	23.50	3	23.58	23.55	-3	2,104	-0.14%
2020/11/19	1	23.45	0	0.00	23.50	1	2,108	0.05%
2020/11/18	20	23.45	0	0.00	23.45	20	2,145	0.93%
2020/11/17	0	0.00	2	23.40	23.50	-2	2,163	-0.09%
2020/11/16	0	0.00	0.2	23.35	23.60	-0.2	2,199	-0.01%
2020/11/13	0	0.00	1	23.50	23.40	-1	2,204	-0.05%
2020/11/12	0	0.00	0	23.50	23.40	0	2,218	0.00%
2020/11/11	11	23.32	6	23.20	23.55	5	2,264	0.22%
2020/11/10	6	23.60	0	0.00	23.35	6	2,490	0.24%
2020/11/09	1	23.50	0	0.00	23.70	1	2,477	0.04%
2020/11/06	1	23.35	0	0.00	23.35	1	2,458	0.04%
2020/11/05	0	0.00	5	23.45	23.40	-5	2,467	-0.20%
2020/11/04	2	23.20	0	0.00	23.15	2	2,443	0.08%
2020/11/03	3	23.45	0	0.00	23.35	3	2,447	0.12%
2020/11/02	3	23.10	1	23.10	23.30	2	2,403	0.08%
2020/10/30	0	0.00	2	22.80	22.75	-2	2,385	-0.08%
2020/10/29	2	22.85	0	0.00	22.85	2	2,444	0.08%
2020/10/27	0	23.30	0	0.00	22.85	0	2,481	0.00%
2020/10/22	0	23.65	0	0.00	23.65	0	2,554	0.00%
2020/10/21	1	22.65	0	0.00	22.75	1	2,567	0.04%
2020/10/19	0.1	22.60	8	22.80	22.80	-7.9	2,633	-0.30%
2020/10/16	1	22.85	5	22.83	22.65	-4	2,677	-0.15%
2020/10/15	6	22.80	0	0.00	22.90	6	2,690	0.22%
2020/10/14	0	0.00	5	23.25	23.10	-5	2,725	-0.18%
2020/10/13	7	23.08	0	0.00	23.05	7	2,802	0.25%
2020/10/12	0	0.00	1	23.30	23.30	-1	2,818	-0.04%
2020/10/08	0	23.00	0	0.00	23.10	0	2,874	0.00%
2020/10/06	2	23.30	0	0.00	23.30	2	3,005	0.07%
2020/10/05	7	23.36	2	23.35	23.35	5	3,121	0.16%
2020/09/30	0	22.90	0	22.90	22.95	0	3,352	0.00%
2020/09/29	2	23.20	2	23.10	23.10	0	3,432	0.00%
2020/09/25	2	23.50	0	0.00	23.00	2	3,537	0.06%
2020/09/24	0	0.00	8	23.28	23.50	-8	3,538	-0.23%
2020/09/22	0	0.00	3	24.00	23.95	-3	3,609	-0.08%
2020/09/21	0	0.00	1	24.55	24.55	-1	3,649	-0.03%
2020/09/11	0	0.00	3	24.03	23.90	-3	5,316	-0.06%
2020/09/10	2	24.55	1	24.45	24.35	1	5,741	0.02%
2020/09/09	7	24.90	18	24.99	24.80	-11	5,799	-0.19%
2020/09/08	3	24.78	5	24.77	24.80	-2	5,736	-0.03%
2020/09/07	13	24.55	2	24.65	24.10	11	5,648	0.19%
2020/09/04	10	23.50	1	24.25	23.90	9	5,608	0.16%
2020/09/03	1.1	23.80	1	23.85	23.80	0.1	5,589	0.00%
2020/08/31	4	24.30	7	24.31	24.20	-3	5,576	-0.05%
2020/08/28	6	25.32	4	25.55	24.85	2	5,539	0.04%
2020/08/27	3	23.48	2	23.50	24.25	1	5,271	0.02%
2020/08/26	4	23.54	1	23.50	23.50	3	5,228	0.06%
2020/08/25	6	23.25	0	0.00	23.40	6	5,192	0.12%
2020/08/24	1	23.20	3	23.25	23.15	-2	5,203	-0.04%
2020/08/20	6	22.38	2	22.35	22.25	4	5,263	0.08%
2020/08/19	0	0.00	2	23.60	23.25	-2	5,390	-0.04%
2020/08/18	2	23.20	0	0.00	23.35	2	5,562	0.04%
2020/08/17	2	23.03	12	23.14	23.25	-10	5,640	-0.18%
2020/08/14	13	23.41	20	23.02	23.50	-7	5,606	-0.12%
2020/08/12	0	0.00	1	22.25	22.25	-1	5,433	-0.02%
2020/08/11	2	22.38	1	22.15	22.20	1	5,486	0.02%
2020/08/10	2	22.70	0	0.00	22.60	2	5,499	0.04%
2020/08/07	0	0.00	1	22.80	22.85	-1	5,590	-0.02%
2020/08/06	1	22.95	0	0.00	22.75	1	5,665	0.02%
2020/08/05	4	23.08	1	23.40	23.00	3	5,713	0.05%
2020/08/04	1	23.20	0	0.00	23.20	1	5,750	0.02%
2020/08/03	1	22.40	1	22.70	22.80	0	5,810	0.00%
2020/07/31	2	22.43	1.3	22.42	22.30	0.7	5,890	0.01%
2020/07/30	2	22.50	0	0.00	22.45	2	6,350	0.03%
2020/07/29	0	0.00	1	22.20	22.05	-1	6,609	-0.02%
2020/07/28	1	21.35	0	0.00	21.40	1	6,783	0.01%
2020/07/27	7	21.93	1	21.80	21.80	6	6,878	0.09%
2020/07/24	7	22.83	0	0.00	22.50	7	6,866	0.10%
2020/07/23	1	23.70	1	23.45	23.35	0	6,849	0.00%
2020/07/22	2	24.40	17.2	24.37	24.50	-15.2	6,842	-0.22%
2020/07/21	1	24.10	0	0.00	24.10	1	6,861	0.01%
2020/07/20	12	24.10	21	24.40	24.10	-9	6,867	-0.13%
2020/07/17	3	24.10	16	24.14	23.90	-13	6,841	-0.19%
2020/07/16	9	24.72	2	24.78	24.75	7	6,840	0.10%
2020/07/15	0.2	24.65	2	24.80	24.80	-1.8	6,881	-0.03%
2020/07/14	5	25.65	2	26.13	25.30	3	7,019	0.04%
2020/07/13	2	25.30	1	25.40	25.20	1	7,328	0.01%
2020/07/10	25	26.05	24	25.32	25.60	1	7,392	0.01%
2020/07/09	49	26.62	27	26.27	26.75	22	7,300	0.30%
2020/07/08	6	25.33	2	25.48	25.25	4	7,029	0.06%
2020/07/07	3	24.68	2	24.73	24.75	1	6,964	0.01%
2020/07/06	0	0.00	2	25.00	25.10	-2	6,971	-0.03%
2020/07/03	4	25.14	2	24.95	24.95	2	6,902	0.03%
2020/07/02	2	25.60	2	25.30	25.30	0	6,877	0.00%
2020/07/01	1	25.00	8	25.02	25.05	-7	6,932	-0.10%
2020/06/30	17	25.37	11	25.26	25.35	6	6,891	0.09%
2020/06/29	13	26.35	7	25.94	26.00	6	6,848	0.09%
2020/06/24	18	25.01	12	24.78	24.70	6	6,711	0.09%
2020/06/23	8	26.46	26	26.34	25.95	-18	6,668	-0.27%
2020/06/22	14	27.19	59	27.06	26.80	-45	6,567	-0.69%
2020/06/19	92	27.07	47.1	26.87	26.55	44.9	6,290	0.71%
2020/06/18	34	26.22	15	26.42	26.60	19	5,675	0.33%
2020/06/17	33	23.85	43.1	23.60	24.20	-10.1	5,416	-0.19%
2020/06/16	15	22.07	19	22.01	22.00	-4	4,970	-0.08%
2020/06/15	1.1	21.61	4	21.64	21.60	-2.9	4,929	-0.06%
2020/06/11	14	21.42	0	0.00	20.95	14	4,906	0.29%
2020/06/10	1	21.80	0	0.00	21.80	1	4,910	0.02%
2020/06/09	15	21.70	2	21.85	21.80	13	4,975	0.26%
2020/06/08	0	0.00	2	21.55	21.55	-2	5,018	-0.04%
2020/06/03	10	21.50	1	21.55	21.55	9	5,335	0.17%
2020/06/02	2	21.20	2	21.30	21.35	0	5,520	0.00%
2020/06/01	0	0.00	2	21.80	21.60	-2	5,516	-0.04%
2020/05/28	3	21.47	0	0.00	21.35	3	5,534	0.05%
2020/05/27	2	22.05	5	22.30	22.00	-3	5,486	-0.05%
2020/05/26	8	23.38	17	23.26	22.70	-9	5,432	-0.17%
2020/05/25	7	23.01	10	22.69	23.05	-3	5,263	-0.06%
2020/05/22	5	22.50	3	22.25	21.85	2	5,082	0.04%
2020/05/21	0	0.00	1	21.75	21.90	-1	5,019	-0.02%
2020/05/20	1	21.80	30	21.90	21.75	-29	5,036	-0.58%
2020/05/19	42	22.09	40	21.70	21.80	2	5,015	0.04%
2020/05/18	16	22.02	11	21.92	22.00	5	4,958	0.10%
2020/05/15	1	21.10	5	21.40	21.25	-4	4,901	-0.08%
2020/05/14	8	21.77	2	21.35	21.45	6	4,885	0.12%
2020/05/13	1	21.80	16	21.98	22.15	-15	4,789	-0.31%
2020/05/12	13	21.58	21	21.79	21.65	-8	4,727	-0.17%
2020/05/11	20	21.24	15	21.11	21.35	5	4,680	0.11%
2020/05/08	3	22.30	10	21.75	21.35	-7	4,637	-0.15%
2020/05/07	24	23.23	17	22.64	22.60	7	4,543	0.15%
2020/05/06	49	23.60	41	23.15	22.50	8	4,457	0.18%
2020/05/05	24	22.75	46	23.27	22.30	-22	4,014	-0.55%
2020/05/04	32	22.04	12	21.98	22.15	20	3,752	0.53%
2020/04/30	19	21.37	8	21.71	21.20	11	3,591	0.31%
2020/04/29	4	20.25	30	20.25	20.30	-26	3,522	-0.74%
2020/04/28	2	20.30	1	20.60	20.25	1	3,622	0.03%
2020/04/27	0	0.00	8	20.31	20.30	-8	3,687	-0.22%
2020/04/24	9	19.76	9	19.62	19.90	0	3,685	0.00%
2020/04/23	0	0.00	5	20.32	20.30	-5	3,621	-0.14%
2020/04/22	5	19.90	4	20.14	20.15	1	3,594	0.03%
2020/04/21	3	20.42	8	20.88	20.10	-5	3,573	-0.14%
2020/04/20	6	21.01	0	0.00	20.90	6	3,489	0.17%
2020/04/17	34	22.02	21	21.56	21.10	13	3,422	0.38%
2020/04/16	99	21.77	13	21.94	21.60	86	3,211	2.68%
2020/04/15	4	20.26	7	20.36	20.20	-3	2,806	-0.11%
2020/04/14	0	0.00	25	20.01	20.00	-25	2,689	-0.93%
2020/04/13	7	19.73	1	19.80	19.85	6	2,653	0.23%
2020/04/10	10	19.85	2	19.88	19.70	8	2,639	0.30%
2020/04/09	1	20.00	6	19.78	19.85	-5	2,616	-0.19%
2020/04/08	1	19.50	0	0.00	19.50	1	2,567	0.04%
2020/04/07	1	19.50	0	0.00	19.60	1	2,548	0.04%
2020/04/06	11	20.15	2	19.48	19.95	9	2,506	0.36%
2020/04/01	0	0.00	2	18.90	19.00	-2	2,383	-0.08%
2020/03/31	2	18.80	0.5	18.80	18.80	1.5	2,367	0.06%
2020/03/30	6	18.97	13	19.23	18.90	-7	2,341	-0.30%
2020/03/27	4.5	18.88	16	19.07	18.85	-11.5	2,288	-0.50%
2020/03/26	2	18.25	6	18.61	18.70	-4	2,204	-0.18%
2020/03/25	2	17.90	3	17.92	17.85	-1	2,145	-0.05%
2020/03/24	7	18.03	3	18.13	17.70	4	2,119	0.19%
2020/03/23	1	17.70	0	0.00	17.95	1	2,037	0.05%
2020/03/20	2	16.43	2	16.50	16.35	0	1,988	0.00%
2020/03/19	2	15.80	7	15.84	15.60	-5	1,971	-0.25%
2020/03/18	4	17.43	3	17.25	17.05	1	1,920	0.05%
2020/03/17	0	0.00	1	17.35	17.40	-1	1,894	-0.05%
2020/03/16	20	18.28	14	18.51	18.00	6	1,863	0.32%
2020/03/13	1	17.85	7	18.22	18.20	-6	1,816	-0.33%
2020/03/12	11	20.34	4	20.45	19.80	7	1,732	0.40%
2020/03/11	2	20.95	6.6	21.06	20.90	-4.6	1,661	-0.28%
2020/03/10	23	20.55	1	20.70	20.60	22	1,610	1.37%
2020/03/09	34	23.05	113	22.46	21.70	-79	1,532	-5.16%	大賣/
2020/03/06	118	21.88	105	21.56	22.00	13	1,300	1.00%	大買/大賣/
2020/03/05	4	20.88	5	20.82	20.90	-1	1,103	-0.09%
2020/03/04	11	20.82	169	20.84	20.85	-158	1,093	-14.45%	大賣/鉅額交易
2020/03/03	1	20.40	33	20.36	20.35	-32	1,046	-3.06%
2020/03/02	10	20.03	0	0.00	20.10	10	1,033	0.97%
2020/02/27	8	20.09	4	20.28	20.05	4	1,028	0.39%
2020/02/26	1	20.35	2	20.25	20.30	-1	1,020	-0.10%
2020/02/25	5	20.38	5	20.74	20.35	0	1,030	0.00%
2020/02/24	9	20.71	60	20.71	20.60	-51	1,013	-5.03%
2020/02/21	1	20.25	1	20.30	20.55	0	982	0.00%
2020/02/20	5.3	20.12	4	20.03	20.05	1.3	943	0.14%
2020/02/19	2	20.05	3	20.00	20.00	-1	940	-0.11%
2020/02/18	0	0.00	2	20.00	20.00	-2	938	-0.21%
2020/02/17	2	20.15	13	20.16	20.10	-11	937	-1.17%
2020/02/14	2.8	20.06	0	0.00	19.95	2.8	924	0.30%
2020/02/13	50	20.03	2	20.15	19.95	48	918	5.23%
2020/02/12	138	20.24	4	20.25	20.20	134	893	15.00%	大買/鉅額交易
2020/02/11	121	20.50	4	20.44	20.40	117	871	13.42%	大買/鉅額交易
2020/02/10	12	20.82	4	20.80	20.70	8	851	0.94%
2020/02/07	11	20.70	9	20.72	20.75	2	818	0.24%
2020/02/06	2	20.50	1	20.45	20.45	1	790	0.13%
2020/02/05	1	20.55	2	20.45	20.70	-1	762	-0.13%
2020/02/04	4	20.55	3	20.80	20.45	1	741	0.13%
2020/02/03	3	21.52	1	21.70	21.10	2	700	0.29%
2020/01/31	12	21.58	4.1	21.12	21.00	7.9	623	1.27%
2020/01/30	19	21.69	1	21.75	21.75	18	499	3.60%
2020/01/20	2	19.70	0	0.00	19.80	2	406	0.49%
2020/01/16	2	19.30	0	0.00	19.30	2	370	0.54%
2020/01/15	1	19.15	0	0.00	19.30	1	370	0.27%
2020/01/13	1	19.20	0	0.00	19.10	1	369	0.27%
2019/12/11	0.3	19.10	0	0.00	19.10	0.3	405	0.07%
2019/12/09	0	0.00	5	19.00	18.95	-5	413	-1.21%
2019/12/05	0	0.00	5	19.00	19.05	-5	417	-1.20%
2019/12/03	0	0.00	0.9	18.85	18.95	-0.9	418	-0.20%
2019/11/29	7.3	19.01	0	0.00	19.00	7.3	414	1.75%
2019/11/28	0.3	19.20	11	19.20	19.15	-10.7	407	-2.62%
2019/11/26	0.3	19.15	0	0.00	19.15	0.3	397	0.08%
2019/11/22	1	19.25	0	0.00	19.40	1	373	0.27%
2019/11/21	0	0.00	1.3	19.20	19.20	-1.3	357	-0.35%
2019/11/20	0	0.00	1	19.15	19.20	-1	347	-0.29%
2019/11/19	0.2	19.00	0	0.00	19.00	0.2	337	0.06%
2019/11/15	0.3	18.85	1	18.95	18.95	-0.8	339	-0.22%
2019/11/13	0.2	18.90	0	0.00	18.90	0.2	331	0.06%
2019/11/12	0	0.00	2	18.90	18.95	-2	333	-0.60%
2019/11/11	0.3	19.00	0	0.00	18.95	0.3	331	0.09%
2019/11/07	0.3	18.80	0	0.00	18.90	0.3	327	0.09%
2019/10/28	0	0.00	2	18.85	18.95	-2	342	-0.57%
2019/10/25	0.2	19.00	0	0.00	18.95	0.2	343	0.06%
2019/10/21	0.3	18.90	0	0.00	18.95	0.3	395	0.06%
2019/10/18	0.2	18.70	0	0.00	18.85	0.2	402	0.05%
2019/10/16	0.2	18.85	0	0.00	18.90	0.2	413	0.05%
2019/10/14	0.3	18.95	0	0.00	18.80	0.3	422	0.07%
2019/10/09	0.3	18.90	0	0.00	18.90	0.3	448	0.07%
2019/10/08	2.5	18.84	2	18.90	18.80	0.5	456	0.11%
2019/10/07	0	0.00	6	18.80	18.80	-6	472	-1.27%
2019/10/02	0	0.00	1	18.85	18.90	-1	568	-0.18%
2019/10/01	0	0.00	1	18.75	18.85	-1	571	-0.17%
2019/09/17	2	18.55	4	18.65	18.65	-2	619	-0.32%
2019/09/16	2	18.55	0	0.00	18.60	2	627	0.32%
2019/09/12	3.1	18.50	2	18.65	18.65	1.1	641	0.16%
2019/09/05	1	18.60	0	0.00	18.55	1	648	0.15%
2019/09/04	0	0.00	1	18.60	18.60	-1	650	-0.15%
2019/09/03	2	18.50	1	18.60	18.50	1	657	0.15%
2019/09/02	1	18.60	0	0.00	18.65	1	659	0.15%
2019/08/30	0	0.00	2	18.60	18.55	-2	657	-0.30%
2019/08/29	1.3	18.46	1	18.60	18.55	0.3	660	0.05%
2019/08/28	0	0.00	2	18.50	18.50	-2	664	-0.30%
2019/08/27	0	0.00	4	18.45	18.45	-4	665	-0.60%
2019/08/26	4	18.33	0	0.00	18.35	4	671	0.60%
2019/08/23	3	18.50	1	18.65	18.55	2	675	0.30%
2019/08/22	4	18.53	2	18.60	18.60	2	682	0.29%
2019/08/21	2	18.55	2	18.65	18.65	0	683	0.00%
2019/08/20	0	0.00	4	18.58	18.70	-4	684	-0.58%
2019/08/19	0	0.00	2	18.50	18.45	-2	681	-0.29%
2019/08/16	4	18.35	8	18.41	18.40	-4	687	-0.58%
2019/08/15	2	18.30	42	18.19	18.40	-40	688	-5.81%
2019/08/14	2	18.30	2	18.40	18.25	0	688	0.00%
2019/08/13	2	18.25	0	0.00	18.25	2	688	0.29%
2019/08/08	0	0.00	2	18.35	18.40	-2	694	-0.29%
2019/08/06	2	18.05	2	18.15	18.20	0	699	0.00%
2019/08/05	2	18.30	0	0.00	18.25	2	693	0.29%
2019/08/02	2	18.40	0	0.00	18.40	2	689	0.29%
2019/07/31	1	18.50	0	0.00	18.50	1	689	0.15%
2019/07/30	4	18.63	1	18.70	18.60	3	689	0.44%
2019/07/29	1	18.70	0	0.00	18.75	1	688	0.15%
2019/07/26	0	0.00	2	18.75	18.70	-2	686	-0.29%
2019/07/25	4	18.66	0	0.00	18.65	4	687	0.58%
2019/07/24	4	19.48	6	19.58	19.55	-2	674	-0.30%
2019/07/23	0	0.00	1	19.65	19.60	-1	640	-0.16%
2019/07/22	3	19.75	0	0.00	19.70	3	631	0.48%
2019/07/19	0	0.00	2.7	19.60	19.65	-2.7	626	-0.43%
2019/07/17	1	19.55	0	0.00	19.55	1	612	0.16%
2019/07/15	32	19.63	0	0.00	19.45	32	602	5.31%
2019/07/11	21	19.80	0	0.00	19.80	21	575	3.65%
2019/07/09	10.2	20.05	1	20.10	20.25	9.2	523	1.76%
2019/07/08	1	19.80	0	0.00	20.05	1	503	0.20%
2019/07/05	2	19.75	0	0.00	19.80	2	475	0.42%
2019/07/04	0.3	19.65	2	19.65	19.70	-1.7	475	-0.36%
2019/07/03	2	19.95	10	20.05	19.70	-8	473	-1.69%
2019/07/02	4	19.93	130	19.83	19.95	-126	452	-27.84%	大賣/鉅額交易
2019/07/01	0	0.00	5	19.20	19.25	-5	397	-1.26%
2019/06/28	0.2	19.10	0	0.00	19.05	0.2	390	0.04%
2019/06/27	0.2	19.00	0	0.00	19.05	0.2	386	0.05%
2019/06/26	0.3	18.85	0	0.00	18.95	0.3	387	0.08%
2019/06/24	1.3	19.09	0	0.00	19.05	1.3	392	0.33%
2019/06/21	0.2	19.00	0	0.00	19.00	0.2	397	0.05%
2019/06/20	1	19.15	0	0.00	19.10	1	394	0.25%
2019/06/18	0	0.00	16	19.05	18.95	-16	393	-4.06%
2019/06/13	3	18.95	0	0.00	18.90	3	386	0.78%
2019/06/04	11	18.90	1	18.85	18.85	10	464	2.15%
2019/06/03	9	18.80	4	18.83	18.85	5	473	1.06%
2019/05/31	12.1	18.83	0	0.00	18.75	12.1	477	2.53%
2019/05/29	36	18.65	6	18.77	18.80	30	480	6.24%
2019/05/27	0	0.00	4	18.73	18.85	-4	484	-0.83%
2019/05/24	5	18.54	4	18.65	18.65	1	486	0.21%
2019/05/23	24	18.56	0	0.00	18.60	24	487	4.92%
2019/05/22	0	0.00	1	18.75	18.75	-1	488	-0.20%
2019/05/21	0	0.00	7	18.66	18.70	-7	497	-1.41%
2019/05/17	2	18.50	2	18.60	18.50	0	514	0.00%
2019/05/16	2	18.40	2	18.50	18.55	0	537	0.00%
2019/05/15	2	18.45	1	18.55	18.45	1	538	0.19%
2019/05/13	7	18.60	0	0.00	18.55	7	545	1.28%
2019/05/09	51	18.70	0	0.00	18.70	51	549	9.28%
2019/05/06	2	18.75	2	18.90	18.75	0	551	0.00%
2019/05/03	2	18.80	4	18.80	18.90	-2	550	-0.36%
2019/05/02	1	18.80	0	0.00	18.90	1	554	0.18%
2019/04/30	0	0.00	2	18.85	18.85	-2	558	-0.36%
2019/04/29	2	18.75	0	0.00	18.70	2	567	0.35%
2019/04/26	2	18.80	0	0.00	18.80	2	643	0.31%
2019/04/25	2	18.80	3	18.87	18.90	-1	650	-0.15%
2019/04/24	1	18.90	2	18.90	18.85	-1	653	-0.15%
2019/04/23	4	18.83	0	0.00	18.90	4	659	0.61%
2019/04/22	0	0.00	4	18.93	18.95	-4	666	-0.60%
2019/04/19	0	0.00	2	18.90	18.90	-2	671	-0.30%
2019/04/18	32	18.80	0	0.00	18.85	32	689	4.64%
2019/04/17	2	18.80	2	18.90	18.85	0	776	0.00%
2019/04/16	4	18.80	2	18.90	18.90	2	796	0.25%
2019/04/15	2	18.80	0	0.00	18.85	2	802	0.25%
2019/04/12	1	18.90	0	0.00	18.80	1	843	0.12%
2019/04/11	1	18.95	0	0.00	18.90	1	840	0.12%
2019/04/09	1	18.95	1	19.05	19.05	0	845	0.00%
2019/04/08	2	18.85	2	18.95	19.00	0	843	0.00%
2019/03/28	0	18.75	0	0.00	18.90	0	872	0.00%
2019/03/26	0	18.95	0	0.00	18.95	0	884	0.00%
2019/03/25	0	0.00	34	18.95	18.95	-34	884	-3.85%
2019/03/20	0	19.10	0	0.00	19.05	0	885	0.00%
2019/03/18	0	18.95	1	18.90	18.90	-1	892	-0.11%
2019/03/08	0	0.00	1	19.05	19.00	-1	966	-0.10%
2019/03/07	1	18.90	0	0.00	18.95	1	931	0.11%
2019/03/06	0	0.00	1	19.00	18.95	-1	929	-0.11%
2019/03/05	1	18.90	0	0.00	18.90	1	931	0.11%
2019/02/27	1	18.90	0	0.00	18.90	1	925	0.11%
2019/02/22	0	0.00	6	18.90	18.95	-6	919	-0.65%
2019/02/21	1	18.90	0	0.00	18.90	1	921	0.11%
2019/02/20	5	18.99	10	19.00	19.00	-5	923	-0.54%
2019/02/18	0	0.00	1	19.05	19.05	-1	939	-0.11%
2019/02/15	0	0.00	12	19.05	18.85	-12	938	-1.28%
2019/01/24	5	18.50	0	0.00	18.45	5	994	0.50%
2019/01/23	4	18.53	0	0.00	18.55	4	998	0.40%
2019/01/21	1	18.60	3	18.57	18.50	-2	1,019	-0.20%
2019/01/18	2	18.75	0	0.00	18.75	2	1,031	0.19%
2019/01/10	1	18.70	0	0.00	18.50	1	1,104	0.09%
2019/01/09	40	19.19	6	19.26	18.85	34	1,105	3.07%
2019/01/04	2	18.45	4	18.55	18.35	-2	1,037	-0.19%
2018/12/26	10	18.15	0	0.00	17.90	10	1,146	0.87%
2018/12/25	1	18.00	0	0.00	18.00	1	1,204	0.08%
2018/12/22	1	18.20	0	0.00	18.20	1	1,217	0.08%
2018/12/21	0	0.00	6	18.20	18.20	-6	1,222	-0.49%
2018/12/18	1	18.30	0	0.00	18.25	1	1,232	0.08%
2018/12/14	0	0.00	4	18.55	18.55	-4	1,247	-0.32%
2018/12/12	1	18.40	0	0.00	18.50	1	1,270	0.08%
2018/12/06	0	0.00	7	18.20	18.30	-7	1,432	-0.49%
2018/12/04	7	18.95	0	0.00	19.00	7	1,405	0.50%
2018/12/03	10	19.00	0	0.00	18.85	10	1,382	0.72%
2018/11/26	0	0.00	0.5	18.30	18.25	-0.5	1,395	-0.04%
2018/11/22	0.2	18.30	0	0.00	18.30	0.2	1,462	0.01%
2018/11/19	0.3	18.70	1	18.60	18.55	-0.7	1,489	-0.05%
2018/11/16	1	18.55	0	0.00	18.55	1	1,489	0.07%
2018/11/12	1	18.20	0	0.00	18.30	1	1,473	0.07%
2018/11/08	0	0.00	1.1	18.06	18.15	-1.1	1,456	-0.07%
2018/11/07	0.2	18.00	0	0.00	18.00	0.2	1,441	0.01%
2018/11/06	0.1	18.20	0	0.00	18.00	0.1	1,438	0.01%
2018/11/02	0	0.00	6	18.40	18.45	-6	1,427	-0.42%
2018/11/01	1	18.30	0	0.00	18.45	1	1,418	0.07%
2018/10/31	6.3	18.36	0	0.00	18.30	6.3	1,415	0.44%
2018/10/26	0.2	18.55	0	0.00	18.50	0.2	1,398	0.01%
2018/10/25	3.3	19.02	3	19.05	18.85	0.3	1,379	0.02%
2018/10/23	3	20.68	3	20.92	20.40	0	1,324	0.00%
2018/10/22	1	20.00	0	0.00	20.40	1	1,265	0.08%
2018/10/19	0	0.00	0.5	19.65	19.65	-0.5	1,251	-0.04%
2018/10/18	2	20.58	0	0.00	20.20	2	1,235	0.16%
2018/10/17	1	20.20	0	0.00	20.20	1	1,209	0.08%
2018/10/16	0.2	20.55	2	21.15	20.55	-1.8	1,187	-0.15%
2018/10/15	0	0.00	2	21.00	21.15	-2	1,171	-0.17%
2018/10/12	0	21.50	1	20.95	21.00	-1	1,152	-0.09%
2018/10/11	1.3	20.79	1	21.35	20.60	0.3	1,133	0.03%
2018/10/09	3	23.02	0	0.00	22.85	3	1,085	0.28%
2018/10/08	1	23.00	2	23.40	22.85	-1	1,077	-0.09%
2018/10/05	3	23.22	30	23.87	23.25	-27	1,043	-2.59%
2018/10/04	5	23.57	0	0.00	23.75	5	1,000	0.50%
2018/10/03	2	23.30	2	23.08	23.60	0	968	0.00%
2018/10/02	0	0.00	2	22.15	22.05	-2	901	-0.22%
2018/10/01	2	22.15	0	0.00	21.60	2	888	0.23%
2018/09/28	1	22.75	0	0.00	22.30	1	873	0.11%
2018/09/21	0	0.00	5	22.69	23.25	-5	833	-0.60%
2018/09/19	3	22.73	1	22.55	22.50	2	803	0.25%
2018/09/17	3	22.20	0	0.00	22.15	3	766	0.39%
2018/09/13	4	23.83	30	23.31	22.50	-26	729	-3.57%
2018/09/12	5	22.19	1	22.25	22.50	4	610	0.66%
2018/09/07	0	0.00	3	21.55	21.55	-3	558	-0.54%
2018/08/30	5	21.40	10	21.40	21.30	-5	519	-0.96%
2018/08/29	6	21.71	2	21.88	21.95	4	496	0.81%
2018/08/28	1	21.40	1	21.35	21.30	0	460	0.00%
2018/08/22	3	20.95	0	0.00	20.90	3	435	0.69%
2018/08/21	0	0.00	1	21.00	20.90	-1	428	-0.23%
2018/08/13	0	0.00	2	19.95	20.00	-2	412	-0.48%
2018/08/10	2	20.30	0	0.00	20.30	2	410	0.49%
2018/07/17	1	20.05	0	0.00	20.05	1	596	0.17%
2018/06/19	0	0.00	7	20.00	20.00	-7	777	-0.90%
2018/06/12	0	0.00	1	20.75	20.75	-1	780	-0.13%
2018/05/24	0	0.00	0.4	20.35	20.50	-0.4	830	-0.05%
2018/05/22	0	0.00	5	20.80	20.70	-5	826	-0.60%
2018/05/21	0	0.00	5	20.65	20.90	-5	827	-0.60%
2018/05/16	10	20.48	0	0.00	20.45	10	821	1.22%
2018/05/15	5	20.89	20	20.64	20.35	-15	816	-1.84%
2018/05/14	15	21.08	1	21.00	21.10	14	813	1.72%
2018/05/08	0	0.00	1	20.95	20.95	-1	776	-0.13%
2018/05/04	0	0.00	1	20.60	20.70	-1	756	-0.13%
2018/05/03	11	21.25	9	21.07	20.90	2	738	0.27%
2018/05/02	5	21.24	5	20.90	21.20	0	719	0.00%
2018/04/11	0	0.00	2	20.15	20.30	-2	638	-0.31%
2018/04/09	2	19.95	8	20.00	19.85	-6	607	-0.99%
2018/04/03	2	19.75	0	0.00	19.70	2	571	0.35%
2018/03/28	0	0.00	1	19.80	19.70	-1	549	-0.18%
2018/03/26	0	0.00	1	19.75	19.70	-1	545	-0.18%
2018/03/23	1	19.40	2	19.35	19.35	-1	522	-0.19%
2018/03/19	0	0.00	5	19.45	19.35	-5	520	-0.96%
2018/03/16	5	19.30	0	0.00	19.30	5	514	0.97%
2018/03/13	0	0.00	3	19.40	19.30	-3	501	-0.60%
2018/03/12	0	0.00	20	19.41	19.45	-20	495	-4.04%
2018/03/09	14	19.13	2	19.35	19.35	12	478	2.51%
2018/03/08	1	19.40	0	0.00	19.15	1	465	0.21%
2018/02/27	0	0.00	1	18.80	18.75	-1	426	-0.23%
2018/02/23	0	0.00	10	18.55	18.60	-10	431	-2.32%
2018/02/07	1	18.20	0	0.00	18.25	1	492	0.20%
2018/02/06	5	18.09	0	0.00	18.10	5	490	1.02%
2018/01/31	2	18.60	0	0.00	18.60	2	467	0.43%
2018/01/25	0	0.00	1	18.60	18.60	-1	457	-0.22%
2018/01/18	2	18.90	0	0.00	18.90	2	441	0.45%
2018/01/17	1	19.00	2	19.15	19.00	-1	435	-0.23%
2018/01/16	0	0.00	3	19.05	19.15	-3	432	-0.69%
2018/01/12	1	18.95	0	0.00	18.90	1	411	0.24%
2018/01/11	2	18.90	2	19.05	18.95	0	409	0.00%
2018/01/10	2	18.90	3	18.90	18.95	-1	399	-0.25%
2018/01/08	1	18.70	0	0.00	18.75	1	393	0.25%
2018/01/05	2	18.83	0	0.00	18.80	2	389	0.51%
2018/01/02	1	18.65	0	0.00	18.65	1	380	0.26%