東森 (2614)-國泰-高雄券商分點個股進出

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

東森

(2614)

可現股當沖

股價
17.95
漲跌
▼0.05
漲幅
-0.28%
成交量
1,604張
產業
上市其他類股
483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

東森 (2614)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/12/03	20.3	17.73	6	17.77	17.95	14.3	750	1.90%
2024/12/02	5	18.19	2.8	18.31	18.00	2.2	733	0.30%
2024/11/29	0.2	18.40	0	0.00	18.35	0.2	732	0.03%
2024/11/28	0.5	18.40	0	0.00	18.40	0.5	736	0.06%
2024/11/27	0.9	18.51	0	0.00	18.50	0.9	738	0.12%
2024/11/26	0.5	18.82	0	0.00	18.80	0.5	743	0.07%
2024/11/25	0	18.60	0.1	19.00	19.00	0	753	-0.01%
2024/11/22	0	18.36	0.3	18.45	18.40	-0.3	766	-0.03%
2024/11/21	0.3	18.22	0	0.00	18.35	0.3	784	0.04%
2024/11/20	0.2	18.11	0.1	18.25	18.20	0.2	804	0.02%
2024/11/19	4.3	18.29	0.8	18.25	18.25	3.5	814	0.43%
2024/11/18	0.6	18.20	0	0.00	18.25	0.6	816	0.07%
2024/11/15	1.1	18.30	1.3	18.30	18.30	-0.2	820	-0.02%
2024/11/14	9.1	18.13	2.8	18.17	18.15	6.3	825	0.76%
2024/11/13	4.9	18.05	12.5	18.01	18.15	-7.6	818	-0.93%
2024/11/12	2.1	18.30	4	18.35	18.30	-1.9	822	-0.23%
2024/11/11	0.5	18.56	0	0.00	18.50	0.5	820	0.06%
2024/11/08	0	18.65	0	0.00	18.65	0	820	0.00%
2024/11/07	0.2	18.82	0	0.00	18.85	0.2	825	0.02%
2024/11/06	3.3	18.75	0	0.00	18.65	3.3	829	0.40%
2024/11/05	10.2	18.66	1	18.70	18.80	9.2	846	1.09%
2024/11/04	0.8	18.72	0	0.00	18.75	0.8	876	0.09%
2024/11/01	7.1	19.10	0	0.00	19.15	7.1	897	0.79%
2024/10/30	1.9	19.20	0	0.00	18.85	1.9	912	0.21%
2024/10/29	8.2	19.81	4	19.96	19.35	4.2	930	0.45%
2024/10/28	2.9	19.28	2	19.48	19.35	0.9	846	0.10%
2024/10/25	1.9	18.66	0	18.60	18.75	1.9	801	0.24%
2024/10/24	3.1	18.66	1	18.95	18.50	2.1	797	0.26%
2024/10/23	3	18.30	2	18.60	18.65	1	775	0.13%
2024/10/22	0.8	18.27	1	18.25	18.25	-0.2	765	-0.02%
2024/10/21	1.4	18.26	1.1	18.25	18.30	0.4	782	0.05%
2024/10/18	0.4	18.31	5	18.20	18.20	-4.6	800	-0.58%
2024/10/17	0.7	18.36	0.7	18.40	18.30	0	847	0.00%
2024/10/16	2.1	18.34	0.9	18.40	18.20	1.2	888	0.14%
2024/10/15	2	18.41	0	0.00	18.30	2	898	0.22%
2024/10/14	0.3	18.53	0	0.00	18.50	0.3	910	0.04%
2024/10/11	1.3	18.29	1	18.40	18.50	0.4	918	0.04%
2024/10/09	8.6	18.59	3.5	18.61	18.30	5.1	917	0.56%
2024/10/08	4.8	19.00	0	0.00	18.90	4.8	885	0.55%
2024/10/07	0.7	19.16	0	0.00	19.15	0.7	897	0.08%
2024/10/04	4.5	19.18	1	19.25	19.10	3.6	945	0.38%
2024/10/01	0.7	19.38	0	0.00	19.35	0.7	968	0.07%
2024/09/30	1.7	19.42	0	0.00	19.40	1.7	991	0.17%
2024/09/27	0.1	19.40	0	0.00	19.50	0.1	1,035	0.01%
2024/09/26	0.3	19.28	0.2	19.35	19.20	0.1	1,077	0.01%
2024/09/25	0.1	19.20	0.5	19.30	19.25	-0.4	1,105	-0.04%
2024/09/24	1.6	19.07	0	0.00	19.15	1.6	1,108	0.15%
2024/09/23	1.3	19.11	0	0.00	19.10	1.3	1,107	0.12%
2024/09/20	2.3	19.20	0.5	19.30	19.10	1.8	1,111	0.16%
2024/09/19	0.2	19.16	0.1	19.25	19.25	0.1	1,127	0.01%
2024/09/18	6.3	19.20	0	19.30	19.10	6.3	1,142	0.55%
2024/09/16	0.4	19.20	0	0.00	19.20	0.4	1,149	0.04%
2024/09/13	0.5	19.05	0	19.05	19.00	0.5	1,156	0.05%
2024/09/12	1.5	19.00	0	0.00	18.95	1.5	1,152	0.13%
2024/09/11	0.3	19.01	0	0.00	19.00	0.3	1,157	0.02%
2024/09/10	0.4	19.28	0.2	19.35	19.00	0.2	1,159	0.02%
2024/09/09	0.3	19.24	0	0.00	19.35	0.3	1,159	0.02%
2024/09/06	0.1	19.50	0	0.00	19.50	0.1	1,164	0.00%
2024/09/05	1.6	19.59	0.3	19.65	19.45	1.3	1,175	0.11%
2024/09/04	2.3	19.48	1.7	19.44	19.30	0.6	1,185	0.05%
2024/09/03	1.1	20.35	2	20.70	20.35	-0.9	1,174	-0.08%
2024/09/02	2.6	20.65	0	0.00	20.50	2.6	1,184	0.22%
2024/08/30	0	20.85	0	0.00	20.70	0	1,182	0.00%
2024/08/29	4.4	20.75	0	0.00	20.80	4.4	1,188	0.37%
2024/08/28	1.5	20.94	1.6	20.83	20.75	-0.1	1,207	-0.01%
2024/08/27	0	21.07	0	0.00	21.00	0	1,220	0.00%
2024/08/26	1	21.25	3.8	21.50	21.15	-2.8	1,231	-0.23%
2024/08/23	1	21.24	14.8	20.91	21.10	-13.8	1,341	-1.03%
2024/08/22	0.5	20.78	5	20.84	20.85	-4.5	1,386	-0.32%
2024/08/21	4	20.15	11	20.30	20.20	-7	1,385	-0.51%
2024/08/20	0.3	20.04	0	0.00	20.00	0.3	1,377	0.02%
2024/08/19	1.3	20.03	0.8	20.10	20.10	0.5	1,379	0.04%
2024/08/16	1	20.00	0.2	20.25	20.05	0.8	1,374	0.06%
2024/08/15	1.4	19.93	0	0.00	20.00	1.4	1,372	0.10%
2024/08/14	2.2	20.12	0	0.00	20.00	2.2	1,375	0.16%
2024/08/13	0.2	20.06	3.2	20.06	20.40	-3	1,376	-0.22%
2024/08/12	0.2	20.13	0	0.00	20.10	0.2	1,382	0.02%
2024/08/09	0.1	20.25	5	20.41	20.25	-4.9	1,385	-0.35%
2024/08/08	1.4	20.04	0	0.00	20.05	1.4	1,378	0.10%
2024/08/07	1.1	20.35	18	20.40	20.40	-16.9	1,372	-1.23%
2024/08/06	9.8	18.92	3.3	18.18	18.80	6.5	1,351	0.48%
2024/08/05	4	19.37	4.3	19.23	19.30	-0.3	1,316	-0.02%
2024/08/02	4.7	21.76	0	0.00	21.25	4.7	1,294	0.36%
2024/08/01	0	21.85	8.9	22.39	22.35	-8.9	1,271	-0.70%
2024/07/31	2	21.80	4.6	21.71	21.80	-2.6	1,224	-0.21%
2024/07/30	0.1	21.00	2.7	21.10	21.40	-2.6	1,211	-0.22%
2024/07/29	1.4	21.23	2.5	21.11	21.10	-1.1	1,216	-0.09%
2024/07/26	0.7	21.05	11.1	21.06	21.20	-10.4	1,212	-0.86%
2024/07/23	1	21.59	0.2	21.55	21.45	0.8	1,210	0.07%
2024/07/22	2	21.36	1.5	21.40	21.40	0.5	1,208	0.04%
2024/07/19	2.8	21.53	0.6	21.50	21.45	2.3	1,191	0.19%
2024/07/18	15.5	21.82	3.8	22.27	22.00	11.7	1,172	1.00%
2024/07/17	0.7	21.65	3.9	21.66	21.80	-3.3	1,127	-0.29%
2024/07/16	0.1	20.78	1.1	20.76	21.10	-1	1,090	-0.09%
2024/07/15	1.6	20.85	11.7	20.96	20.55	-10.1	1,097	-0.92%
2024/07/12	0.2	20.93	1.2	20.98	20.90	-1	1,088	-0.09%
2024/07/11	10.4	20.80	2.2	20.80	20.90	8.2	1,086	0.75%
2024/07/10	0.2	20.95	0	0.00	20.90	0.2	1,103	0.01%
2024/07/09	1.8	20.95	0.2	21.35	20.80	1.6	1,098	0.14%
2024/07/08	5.3	21.59	9.2	21.95	21.50	-4	1,089	-0.36%
2024/07/05	0.9	20.80	0.2	20.70	21.35	0.7	1,042	0.07%
2024/07/04	0.4	20.58	18	20.75	20.60	-17.7	1,021	-1.73%
2024/07/03	2.3	21.06	2.5	21.04	21.10	-0.2	999	-0.02%
2024/07/02	0.2	20.51	0	20.25	20.60	0.2	965	0.02%
2024/07/01	1.1	20.04	2.3	20.14	20.05	-1.2	926	-0.13%
2024/06/28	0.7	19.63	0	0.00	19.70	0.7	906	0.08%
2024/06/27	1.1	19.64	0.1	19.65	19.60	1	916	0.11%
2024/06/26	0.4	19.64	0.1	19.65	19.65	0.3	939	0.03%
2024/06/25	2.4	19.50	2.3	19.68	19.70	0.1	945	0.01%
2024/06/24	0.4	19.64	0	19.70	19.60	0.4	932	0.04%
2024/06/21	0.3	19.66	0	0.00	19.70	0.3	922	0.03%
2024/06/20	1.3	19.50	0	0.00	19.60	1.3	918	0.15%
2024/06/19	0.5	19.53	0	0.00	19.55	0.5	918	0.05%
2024/06/18	1.6	19.51	0	0.00	19.55	1.6	919	0.18%
2024/06/17	2.2	19.58	1	19.60	19.65	1.2	923	0.13%
2024/06/14	2.4	19.48	12	19.47	19.55	-9.6	922	-1.04%
2024/06/13	2.7	19.40	3	19.45	19.45	-0.3	927	-0.04%
2024/06/12	3.7	19.51	0	0.00	19.45	3.7	946	0.40%
2024/06/11	6.5	19.81	3	19.60	19.60	3.5	937	0.37%
2024/06/07	1.2	19.89	2.5	19.99	20.10	-1.2	937	-0.13%
2024/06/06	1.4	19.95	20	19.89	19.90	-18.6	926	-2.00%
2024/06/05	0.2	20.10	2	20.20	20.20	-1.8	917	-0.19%
2024/06/04	0.3	20.14	1.4	20.16	20.15	-1.2	934	-0.13%
2024/06/03	0.6	20.44	1.2	20.54	20.30	-0.6	937	-0.07%
2024/05/31	0.3	20.50	0.2	20.75	20.35	0	927	0.00%
2024/05/30	5.2	20.60	1	20.65	20.55	4.2	912	0.46%
2024/05/29	29.2	21.27	7.2	21.48	21.05	22	906	2.43%
2024/05/28	1.4	20.54	0.3	20.43	20.60	1.1	777	0.14%
2024/05/27	0.7	19.60	2.2	19.99	19.80	-1.5	721	-0.21%
2024/05/24	0.3	19.61	0.6	19.65	19.60	-0.3	721	-0.04%
2024/05/23	0.8	19.75	0	0.00	19.75	0.8	719	0.11%
2024/05/22	1.7	19.70	0	0.00	19.70	1.7	722	0.24%
2024/05/21	0.6	19.82	0	0.00	19.80	0.6	728	0.08%
2024/05/20	0.2	19.99	2	20.00	20.00	-1.8	731	-0.25%
2024/05/17	0.4	19.98	0	20.15	20.00	0.3	732	0.05%
2024/05/16	3.6	19.81	0	19.70	19.95	3.6	727	0.49%
2024/05/15	0.4	19.71	2	19.75	19.75	-1.6	730	-0.22%
2024/05/14	0.2	19.65	0	0.00	19.65	0.2	732	0.03%
2024/05/13	1.4	19.57	1	19.60	19.60	0.4	737	0.05%
2024/05/10	0.2	19.53	0.2	19.50	19.55	0	742	0.00%
2024/05/09	0.7	19.74	0.5	19.80	19.55	0.2	745	0.03%
2024/05/08	0.1	19.81	0	20.00	19.80	0.1	744	0.02%
2024/05/07	0.4	19.61	0	0.00	19.50	0.4	734	0.06%
2024/05/06	1.9	19.67	0	0.00	19.65	1.9	733	0.26%
2024/05/03	0.6	19.83	0	0.00	19.80	0.6	731	0.08%
2024/05/02	0.4	19.79	2.1	19.97	19.85	-1.7	730	-0.24%
2024/04/30	0.5	19.64	0.7	19.65	19.75	-0.3	724	-0.04%
2024/04/29	4.3	19.65	0	0.00	19.65	4.3	722	0.59%
2024/04/26	0.3	19.51	0	0.00	19.50	0.3	722	0.05%
2024/04/25	1.9	19.52	0.6	19.60	19.50	1.3	725	0.18%
2024/04/24	0.3	19.55	0	0.00	19.60	0.3	732	0.04%
2024/04/23	0.8	19.50	0.6	19.46	19.60	0.1	742	0.02%
2024/04/22	1	19.37	1.2	19.34	19.35	-0.1	751	-0.02%
2024/04/19	4.7	19.34	0	0.00	19.35	4.7	749	0.62%
2024/04/18	0.7	19.46	12	19.55	19.55	-11.3	732	-1.54%
2024/04/17	0.9	19.33	10	19.25	19.30	-9.1	729	-1.25%
2024/04/16	12.6	19.33	7.4	19.34	19.25	5.2	742	0.70%
2024/04/15	0.8	19.76	0	0.00	19.70	0.8	726	0.11%
2024/04/12	0.5	19.85	0	19.80	19.95	0.5	719	0.06%
2024/04/11	0.5	19.85	0	0.00	19.85	0.5	713	0.07%
2024/04/10	0.8	19.88	2	19.90	19.90	-1.2	714	-0.17%
2024/04/09	0.4	19.72	0	0.00	19.70	0.4	720	0.05%
2024/04/08	8	19.66	6.9	19.71	19.65	1.2	721	0.16%
2024/04/03	0.5	19.83	42.5	19.85	19.75	-42	719	-5.83%
2024/04/02	0.3	20.06	5.7	20.21	20.00	-5.4	717	-0.76%
2024/04/01	0.1	20.48	3	20.50	20.40	-2.9	714	-0.40%
2024/03/29	5.3	20.43	0	0.00	20.25	5.3	703	0.75%
2024/03/28	1.6	20.23	1.1	20.19	20.15	0.5	691	0.07%
2024/03/27	0.3	19.94	0.6	19.90	20.05	-0.3	683	-0.04%
2024/03/26	2.3	20.00	0.3	20.00	20.00	1.9	679	0.29%
2024/03/25	0.7	20.04	0.1	20.15	20.00	0.6	683	0.09%
2024/03/22	2.8	20.01	4.2	20.00	20.00	-1.3	689	-0.19%
2024/03/21	2	19.84	2	20.00	19.95	0	689	0.00%
2024/03/20	3.9	19.70	7	19.65	19.65	-3.1	689	-0.45%
2024/03/19	1.7	19.87	0.8	19.85	19.90	0.9	681	0.14%
2024/03/18	0.5	19.86	0.1	19.90	20.00	0.4	685	0.06%
2024/03/15	11.9	19.75	1.8	19.85	19.90	10	690	1.45%
2024/03/14	2.2	19.92	6	19.98	20.00	-3.8	672	-0.57%
2024/03/13	10.1	19.84	1.2	19.93	20.00	8.9	677	1.32%
2024/03/12	0.6	20.18	5	20.20	20.20	-4.4	670	-0.66%
2024/03/11	0.4	20.06	5	20.18	20.10	-4.6	688	-0.66%
2024/03/08	12.8	19.89	1.8	19.90	20.00	11	719	1.52%
2024/03/07	3.3	20.12	0	0.00	20.15	3.3	829	0.39%
2024/03/06	8	20.05	7.6	20.12	20.05	0.4	830	0.05%
2024/03/05	6.1	20.25	1	20.27	20.20	5.1	820	0.62%
2024/03/04	11.4	20.18	2.3	20.23	20.10	9	822	1.10%
2024/03/01	3.7	20.21	9.9	20.41	20.25	-6.2	812	-0.76%
2024/02/29	4.8	20.22	13.5	20.19	20.25	-8.7	822	-1.06%
2024/02/27	13.2	20.31	6.5	20.43	20.25	6.6	827	0.80%
2024/02/26	1.8	20.81	0.6	20.85	20.75	1.2	852	0.14%
2024/02/23	3	20.95	0	20.90	20.80	3	942	0.32%
2024/02/22	3.8	21.11	1	21.60	21.05	2.8	942	0.30%
2024/02/21	3.2	21.31	0.1	21.40	21.40	3.1	939	0.33%
2024/02/20	2.4	21.29	1	21.45	21.30	1.4	942	0.15%
2024/02/19	1.6	21.34	2.6	21.34	21.35	-1	942	-0.11%
2024/02/16	0.9	21.10	2.1	21.23	21.10	-1.2	942	-0.13%
2024/02/15	5.8	20.41	2.3	20.46	20.35	3.4	933	0.37%
2024/02/05	6.1	20.55	8.7	20.58	20.75	-2.6	931	-0.28%
2024/02/02	4.1	20.90	0	0.00	20.70	4.1	929	0.44%
2024/02/01	0.4	21.02	0	0.00	21.10	0.4	930	0.04%
2024/01/31	3.8	20.99	2	21.00	20.90	1.9	937	0.20%
2024/01/30	2.7	20.98	0	0.00	20.80	2.7	935	0.29%
2024/01/29	0.4	21.14	0.2	21.12	21.20	0.2	938	0.03%
2024/01/26	0.7	21.03	0	0.00	21.00	0.7	944	0.07%
2024/01/25	3.3	21.04	0.6	21.20	21.00	2.7	946	0.29%
2024/01/24	5.9	21.29	2.2	21.38	21.25	3.7	950	0.39%
2024/01/23	0.1	21.14	0	21.05	21.10	0.1	954	0.01%
2024/01/22	0.1	21.06	5.9	21.03	21.00	-5.8	959	-0.61%
2024/01/19	1.4	20.70	3.1	20.65	20.75	-1.7	960	-0.18%
2024/01/18	5.7	20.74	0.6	20.77	20.65	5.1	954	0.54%
2024/01/17	1.9	21.03	0.3	21.50	20.85	1.6	960	0.17%
2024/01/16	3.7	21.36	0	0.00	21.30	3.7	951	0.39%
2024/01/15	0.6	21.77	0	0.00	21.65	0.6	941	0.06%
2024/01/12	1.8	21.94	0	0.00	21.85	1.8	939	0.20%
2024/01/11	1.4	21.94	3	22.00	22.05	-1.6	942	-0.17%
2024/01/10	0.9	21.83	0	0.00	21.85	0.9	945	0.10%
2024/01/09	0.8	22.33	0.7	22.20	22.10	0.2	930	0.02%
2024/01/08	0.5	22.44	1.8	22.46	22.50	-1.2	925	-0.13%
2024/01/05	0.2	22.36	0	0.00	22.35	0.2	924	0.02%
2024/01/04	1.1	22.35	0.1	22.35	22.15	1	924	0.10%
2024/01/03	0.5	22.47	0	0.00	22.30	0.5	928	0.05%
2024/01/02	1.4	22.76	1	22.75	22.65	0.4	923	0.04%
2023/12/29	0.1	22.64	0.1	22.70	22.65	0.1	924	0.01%
2023/12/28	0.4	22.59	1	22.70	22.65	-0.6	930	-0.07%
2023/12/27	13.2	22.54	0.6	22.40	22.50	12.6	954	1.32%
2023/12/26	0.3	22.35	1	22.30	22.40	-0.7	963	-0.07%
2023/12/25	1.9	22.24	0	0.00	22.15	1.9	965	0.19%
2023/12/22	0.1	22.57	0	0.00	22.55	0.1	973	0.01%
2023/12/21	3.4	22.57	10	22.56	22.55	-6.6	1,033	-0.64%
2023/12/20	0.1	22.51	20	22.45	22.85	-19.9	1,034	-1.92%
2023/12/19	1.6	22.36	0	0.00	22.30	1.6	1,029	0.15%
2023/12/18	1.3	22.80	0.2	23.20	22.75	1.1	1,028	0.11%
2023/12/15	0.4	22.65	2.1	22.62	22.70	-1.7	1,029	-0.16%
2023/12/14	2.2	22.46	2.8	22.69	22.45	-0.6	1,031	-0.06%
2023/12/13	3.2	22.53	0.1	22.60	22.55	3.1	1,033	0.30%
2023/12/12	8.3	22.69	1	22.85	22.60	7.3	1,038	0.70%
2023/12/11	2.2	23.03	0.1	23.05	22.95	2.1	1,037	0.20%
2023/12/08	7.2	23.01	5	23.00	23.05	2.2	1,040	0.21%
2023/12/07	0.1	23.32	0	23.20	23.15	0.1	1,044	0.01%
2023/12/06	9.4	23.28	1	23.15	23.10	8.4	1,071	0.79%
2023/12/05	3.6	23.73	1	23.80	23.50	2.6	1,124	0.23%
2023/12/04	18.9	24.61	31.4	24.46	24.20	-12.6	1,480	-0.85%
2023/12/01	0.3	23.63	0	0.00	23.75	0.3	1,379	0.02%
2023/11/30	1	23.20	1	23.30	23.25	0	1,423	0.00%
2023/11/29	0.2	23.27	0	0.00	23.15	0.2	1,443	0.02%
2023/11/28	0	23.50	0	0.00	23.50	0	1,449	0.00%
2023/11/27	5.1	23.50	2.4	23.89	23.45	2.7	1,459	0.18%
2023/11/24	0.6	23.57	1.3	23.20	23.55	-0.7	1,456	-0.05%
2023/11/22	8.1	24.02	15.3	24.12	24.15	-7.2	1,476	-0.49%
2023/11/21	1.2	22.36	20	22.45	22.40	-18.8	1,413	-1.33%
2023/11/20	2.1	22.41	0	0.00	22.40	2.1	1,427	0.15%
2023/11/17	1.3	22.39	1.5	22.45	22.45	-0.3	1,477	-0.02%
2023/11/16	0.3	22.23	1.6	22.29	22.30	-1.3	1,498	-0.09%
2023/11/15	0.4	22.19	1	22.35	22.20	-0.6	1,532	-0.04%
2023/11/14	0.1	22.02	6.1	22.05	22.00	-6	1,550	-0.39%
2023/11/13	0.3	22.18	1.3	22.06	22.05	-1	1,571	-0.07%
2023/11/10	0.2	22.20	1.1	22.15	22.15	-0.9	1,603	-0.06%
2023/11/09	0.4	22.51	1	22.85	22.40	-0.6	1,617	-0.04%
2023/11/08	4.1	22.45	1.8	22.60	22.60	2.3	1,634	0.14%
2023/11/07	2	22.32	0.6	22.30	22.30	1.4	1,631	0.08%
2023/11/06	1.8	22.47	1.1	22.55	22.50	0.7	1,643	0.04%
2023/11/03	0.3	22.31	1	22.33	22.40	-0.7	1,645	-0.04%
2023/11/02	0.5	22.09	1.1	22.24	22.20	-0.6	1,648	-0.03%
2023/11/01	0.6	21.90	0	0.00	22.10	0.6	1,666	0.04%
2023/10/31	12.8	22.27	0	0.00	21.85	12.8	1,683	0.76%
2023/10/30	11.2	22.08	0	0.00	22.25	11.2	1,688	0.66%
2023/10/27	0.1	21.87	0.3	21.80	21.90	-0.1	1,690	-0.01%
2023/10/26	5.8	21.49	1.5	21.35	21.35	4.3	1,695	0.25%
2023/10/25	4.5	21.94	1.3	21.80	21.75	3.2	1,717	0.19%
2023/10/24	0.6	21.18	0	0.00	21.20	0.6	1,721	0.03%
2023/10/23	8.4	21.13	0.5	21.20	21.10	7.9	1,754	0.45%
2023/10/20	5.7	20.99	1.7	21.02	21.00	4	1,805	0.22%
2023/10/19	7.3	21.22	0.5	21.35	21.05	6.8	1,863	0.36%
2023/10/18	2.9	21.61	0	0.00	21.40	2.9	1,892	0.15%
2023/10/17	0.7	22.02	0	0.00	21.90	0.7	1,902	0.04%
2023/10/16	6.6	22.02	0	0.00	21.90	6.6	1,916	0.35%
2023/10/13	0.3	22.32	0	0.00	22.20	0.3	1,923	0.01%
2023/10/12	1.4	22.36	0	0.00	22.35	1.4	1,958	0.07%
2023/10/11	3.5	22.80	3	23.00	22.40	0.5	2,015	0.03%
2023/10/06	3.2	23.25	1	23.35	23.05	2.2	2,026	0.11%
2023/10/05	0.4	23.22	0.2	23.15	23.20	0.3	2,036	0.01%
2023/10/04	2.7	23.29	6	23.18	23.20	-3.3	2,046	-0.16%
2023/10/03	1.6	22.70	7.5	23.23	23.75	-5.9	2,052	-0.29%
2023/10/02	0.2	22.46	0.5	22.45	22.70	-0.3	2,033	-0.02%
2023/09/28	0.5	22.42	0	0.00	22.35	0.5	2,030	0.02%
2023/09/27	1.4	22.66	3	22.65	22.40	-1.6	2,034	-0.08%
2023/09/26	6.2	22.89	8.5	23.03	23.10	-2.4	2,044	-0.12%
2023/09/25	0.4	21.99	0	0.00	22.00	0.4	1,989	0.02%
2023/09/22	1.7	21.77	0.5	21.93	21.90	1.2	1,999	0.06%
2023/09/21	26.2	21.95	0.9	22.10	21.85	25.3	2,002	1.26%
2023/09/20	2.3	22.47	0.6	22.60	22.30	1.7	2,009	0.08%
2023/09/19	1.2	22.72	1	22.60	22.60	0.2	2,026	0.01%
2023/09/18	6	23.05	3.2	22.91	22.95	2.9	2,050	0.14%
2023/09/15	3.8	22.93	0.9	23.00	22.80	2.9	2,070	0.14%
2023/09/14	2.6	23.28	0.5	23.11	23.20	2	2,076	0.10%
2023/09/13	5.9	23.12	3.6	23.23	23.00	2.3	2,090	0.11%
2023/09/12	3.7	23.47	0	0.00	23.30	3.7	2,102	0.18%
2023/09/11	7.6	23.85	2	23.90	23.45	5.6	2,103	0.27%
2023/09/08	2.5	24.09	6.1	24.28	23.85	-3.6	2,083	-0.17%
2023/09/07	50.9	26.44	23.7	26.57	25.45	27.2	2,057	1.32%
2023/09/06	0.1	25.50	3.1	25.50	25.50	-3.1	1,690	-0.18%
2023/09/05	2.3	22.60	3.3	22.99	23.20	-1	1,687	-0.06%
2023/09/04	4.3	20.40	4.9	20.37	21.10	-0.6	1,651	-0.04%
2023/09/01	3.7	20.35	0.1	20.40	20.75	3.6	1,641	0.22%
2023/08/31	7.7	20.28	1	20.33	20.25	6.6	1,648	0.40%
2023/08/30	2.1	20.38	0.8	20.44	20.60	1.3	1,650	0.08%
2023/08/29	14.8	20.34	5.7	20.30	20.15	9.1	1,649	0.55%
2023/08/28	26.8	21.73	19.8	22.00	21.35	7	1,626	0.43%
2023/08/16	5.5	14.84	13.9	14.76	14.90	-8.4	1,606	-0.53%
2023/08/15	2.6	15.01	2	15.10	15.00	0.6	1,589	0.04%
2023/08/14	21.6	15.19	8.4	15.17	15.00	13.2	1,579	0.83%
2023/08/11	29.6	15.91	6.8	15.97	15.80	22.9	1,535	1.49%
2023/08/10	22.2	16.41	3.8	16.42	16.20	18.4	1,523	1.21%
2023/08/09	3.5	16.95	0	0.00	16.80	3.5	1,490	0.24%
2023/08/08	4.7	17.03	0	16.98	17.15	4.7	1,471	0.32%
2023/08/07	1.3	17.08	9.9	17.04	17.25	-8.6	1,460	-0.59%
2023/08/04	2.9	16.89	1.8	16.89	16.85	1.1	1,428	0.08%
2023/08/02	5.1	17.04	0.4	17.15	16.85	4.7	1,425	0.33%
2023/08/01	4	17.12	0	17.20	17.10	3.9	1,430	0.28%
2023/07/31	3.9	17.14	4	17.25	17.10	-0.1	1,489	-0.01%
2023/07/28	3.7	17.18	3	17.20	17.20	0.7	1,487	0.04%
2023/07/27	11.5	17.08	0	0.00	17.10	11.5	1,492	0.77%
2023/07/26	0.1	17.12	0	0.00	17.15	0.1	1,492	0.01%
2023/07/25	2.6	16.89	7.1	16.96	17.05	-4.5	1,482	-0.30%
2023/07/24	2.1	16.84	0	16.95	16.80	2.1	1,469	0.14%
2023/07/21	3.1	17.03	3	17.00	16.95	0.1	1,473	0.01%
2023/07/20	2.9	17.22	0	0.00	17.20	2.9	1,490	0.20%
2023/07/19	4.3	17.55	9.5	17.45	17.10	-5.2	1,504	-0.35%
2023/07/18	7.4	17.02	8	17.02	16.95	-0.5	1,506	-0.04%
2023/07/17	11.5	16.79	5.3	16.77	17.30	6.2	1,519	0.41%
2023/07/14	26.4	16.87	10.5	16.88	16.90	15.9	1,501	1.06%
2023/07/13	58.3	17.34	23.2	17.33	17.20	35.1	1,489	2.35%
2023/07/12	37.2	18.04	38	17.91	17.85	-0.8	1,487	-0.05%
2023/07/11	9.9	18.17	1.3	18.30	18.15	8.6	1,520	0.56%
2023/07/10	12.6	18.21	1	18.15	18.20	11.6	1,571	0.74%
2023/07/07	14	18.25	3	18.33	18.40	11	1,632	0.67%
2023/07/06	4.8	18.41	16.1	18.33	18.45	-11.3	1,672	-0.68%
2023/07/05	10.5	18.72	4	18.66	18.75	6.5	1,661	0.39%
2023/07/04	18.3	18.16	0.4	18.25	18.15	17.9	1,619	1.11%
2023/07/03	5.4	18.23	4.2	18.22	18.20	1.2	1,618	0.07%
2023/06/30	6.1	18.21	4.2	18.29	18.20	1.9	1,631	0.12%
2023/06/29	15.2	18.22	1.2	18.26	18.25	14.1	1,633	0.86%
2023/06/28	2	18.38	6	18.39	18.30	-4	1,646	-0.24%
2023/06/27	3.9	18.38	21.6	18.36	18.35	-17.7	1,663	-1.06%
2023/06/26	19.7	18.44	2	18.50	18.45	17.7	1,669	1.06%
2023/06/21	29.2	18.47	9.2	18.37	18.50	20.1	1,692	1.19%
2023/06/20	3.2	18.35	0.9	18.30	18.30	2.3	1,695	0.13%
2023/06/19	11.4	18.38	0	0.00	18.40	11.4	1,742	0.66%
2023/06/16	1.4	18.45	0	0.00	18.50	1.4	1,759	0.08%
2023/06/15	4.1	18.46	3	18.43	18.45	1.1	1,788	0.06%
2023/06/14	2.6	18.50	2.4	18.62	18.50	0.2	1,840	0.01%
2023/06/13	5.1	18.76	5	18.80	18.70	0.1	2,032	0.00%
2023/06/12	6.2	18.65	4	18.71	18.70	2.2	2,297	0.10%
2023/06/09	3.7	18.42	2.9	18.57	18.50	0.8	2,288	0.04%
2023/06/08	6.8	18.35	4	18.35	18.40	2.8	2,291	0.12%
2023/06/07	6.2	18.58	0	0.00	18.50	6.2	2,315	0.27%
2023/06/06	3.9	18.60	3	18.60	18.55	0.9	2,310	0.04%
2023/06/05	1.8	18.57	6	18.66	18.70	-4.2	2,313	-0.18%
2023/06/02	23.6	18.59	3.9	18.58	18.55	19.8	2,317	0.85%
2023/06/01	6.5	18.79	4	18.78	18.80	2.5	2,300	0.11%
2023/05/31	3.5	18.94	11	19.00	18.90	-7.5	2,291	-0.33%
2023/05/30	6.1	19.16	2	19.28	19.05	4.1	2,280	0.18%
2023/05/29	3.6	18.98	1.8	19.03	19.10	1.8	2,294	0.08%
2023/05/26	15.4	18.91	5	18.90	18.90	10.4	2,306	0.45%
2023/05/25	2.1	19.10	0	0.00	19.05	2.1	2,311	0.09%
2023/05/24	9.1	19.18	0	0.00	19.20	9.1	2,322	0.39%
2023/05/23	0.4	19.21	0	0.00	19.35	0.4	2,339	0.02%
2023/05/22	0	19.12	0	0.00	19.10	0	2,357	0.00%
2023/05/19	9	19.11	0	0.00	19.10	9	2,360	0.38%
2023/05/18	8	19.15	0	0.00	19.20	8	2,367	0.34%
2023/05/17	2	19.20	9	19.19	19.20	-7	2,374	-0.29%
2023/05/16	7	19.37	5.8	19.29	19.25	1.2	2,374	0.05%
2023/05/15	1.1	19.00	0.4	18.90	19.15	0.7	2,379	0.03%
2023/05/12	1.6	19.04	0	0.00	19.05	1.6	2,456	0.07%
2023/05/11	0.2	19.03	1	19.00	19.00	-0.8	2,496	-0.03%
2023/05/10	2.7	19.13	9.3	19.15	19.15	-6.7	2,580	-0.26%
2023/05/09	15	19.20	0	0.00	19.10	15	2,613	0.57%
2023/05/08	7.2	19.70	6	19.72	19.55	1.2	2,645	0.04%
2023/05/05	16.1	19.84	9	19.56	19.85	7.1	2,744	0.26%
2023/05/04	1.9	19.01	6.3	19.06	19.10	-4.4	2,809	-0.16%
2023/05/03	1.5	19.02	0.3	19.05	19.05	1.2	3,015	0.04%
2023/05/02	3.4	19.11	4	19.10	19.00	-0.6	3,057	-0.02%
2023/04/28	7	18.97	2	19.00	19.05	5	3,082	0.16%
2023/04/27	0	18.90	4	18.95	19.00	-4	3,202	-0.12%
2023/04/26	1.2	19.03	2	19.00	18.95	-0.8	3,246	-0.02%
2023/04/25	2.4	19.19	6	19.34	19.15	-3.6	3,297	-0.11%
2023/04/24	6	19.47	22	19.50	19.65	-16	3,327	-0.48%
2023/04/21	15	19.35	11	19.34	19.25	4	3,428	0.12%
2023/04/20	2	19.30	13	19.51	19.50	-11	3,437	-0.32%
2023/04/19	1	19.35	0	0.00	19.25	1	3,456	0.03%
2023/04/18	24	19.41	5.1	19.29	19.25	18.9	3,537	0.53%
2023/04/17	10.1	19.97	15	19.92	19.80	-4.9	3,775	-0.13%
2023/04/14	17.3	19.52	4.9	19.54	19.70	12.4	3,787	0.33%
2023/04/13	14	19.34	18.8	19.29	19.20	-4.8	3,763	-0.13%
2023/04/12	17.1	19.06	10	19.21	19.25	7.1	3,751	0.19%
2023/04/11	12	18.52	45.3	18.50	18.65	-33.3	3,737	-0.89%
2023/04/10	5	18.75	3	18.85	18.70	2	3,896	0.05%
2023/04/07	4	18.85	0.2	18.85	18.90	3.8	4,058	0.09%
2023/04/06	10	18.95	1	18.90	18.85	9	4,097	0.22%
2023/03/31	5.1	18.81	0.4	18.85	18.80	4.7	4,134	0.11%
2023/03/30	0	18.85	0	0.00	18.90	0	4,156	0.00%
2023/03/29	13.2	18.92	1	18.90	18.90	12.2	4,189	0.29%
2023/03/28	13.5	19.00	1	19.05	19.00	12.5	4,241	0.29%
2023/03/27	0.2	19.30	0	0.00	19.25	0.2	4,303	0.00%
2023/03/24	2.6	19.20	7	19.24	19.20	-4.4	4,379	-0.10%
2023/03/23	4.2	19.43	1	19.55	19.45	3.2	4,539	0.07%
2023/03/22	3.3	19.34	0	0.00	19.25	3.3	4,685	0.07%
2023/03/21	8	19.67	1	19.70	19.65	7	4,725	0.15%
2023/03/20	2.1	19.39	2	19.20	19.55	0.1	4,837	0.00%
2023/03/17	8.4	19.10	4.2	19.28	19.30	4.2	5,112	0.08%
2023/03/16	9.1	18.89	9	18.93	18.70	0.1	5,679	0.00%
2023/03/15	45.5	20.17	73.2	20.08	19.95	-27.7	6,018	-0.46%
2023/03/14	4	22.16	20.2	22.17	22.05	-16.2	6,030	-0.27%
2023/03/13	12.1	22.31	1	22.10	22.40	11.1	6,070	0.18%
2023/03/10	1.1	22.55	3	22.65	22.60	-2	6,065	-0.03%
2023/03/09	0.1	23.20	25.6	23.32	23.10	-25.6	6,050	-0.42%
2023/03/08	0.2	23.30	18	23.43	23.25	-17.8	6,071	-0.29%
2023/03/07	3	23.47	13.7	23.45	23.35	-10.7	6,075	-0.18%
2023/03/06	0	0.00	9.3	23.54	23.45	-9.3	6,075	-0.15%
2023/03/03	0	23.30	0.1	23.25	23.25	-0.1	6,065	0.00%
2023/03/02	2	23.02	5	23.08	23.10	-3	6,069	-0.05%
2023/03/01	8.4	22.84	0	0.00	22.85	8.4	6,067	0.14%
2023/02/24	0	23.30	7.3	23.26	23.25	-7.3	6,063	-0.12%
2023/02/23	2.7	23.45	0	0.00	23.45	2.7	6,062	0.04%
2023/02/22	1	23.35	2	23.30	23.30	-1	6,063	-0.02%
2023/02/20	0.1	23.60	12	23.65	23.75	-11.9	6,088	-0.19%
2023/02/17	0.1	23.25	0	0.00	23.30	0.1	6,098	0.00%
2023/02/16	0	23.30	0	23.30	23.35	0	6,134	0.00%
2023/02/15	0.2	23.27	0	0.00	23.10	0.2	6,187	0.00%
2023/02/14	0	23.18	3	23.23	23.25	-3	6,205	-0.05%
2023/02/13	13	23.15	0	0.00	23.10	13	6,234	0.21%
2023/02/10	1.7	23.32	1	23.75	23.10	0.7	6,265	0.01%
2023/02/09	8	24.16	1	24.10	23.80	7	6,282	0.11%
2023/02/08	5.1	24.28	12	24.30	24.10	-6.9	6,321	-0.11%
2023/02/07	3.1	24.41	5.8	24.34	24.30	-2.7	6,453	-0.04%
2023/02/06	3	24.73	4	24.45	24.50	-1	6,532	-0.01%
2023/02/03	5.1	24.92	14	25.02	24.80	-8.9	6,858	-0.13%
2023/02/02	23.1	24.68	0.1	24.45	24.50	23.1	6,836	0.34%
2023/02/01	51	24.78	13.4	24.67	24.95	37.6	6,796	0.55%
2023/01/31	1	23.90	5	23.95	23.95	-4	6,600	-0.06%
2023/01/30	4	23.80	13.9	23.71	23.70	-9.9	6,563	-0.15%
2023/01/17	21	24.02	14	24.11	23.65	7	6,542	0.11%
2023/01/16	1	23.65	0	0.00	23.60	1	6,438	0.02%
2023/01/13	2	23.83	11.5	23.78	23.80	-9.5	6,418	-0.15%
2023/01/12	8	23.81	20.9	23.60	23.50	-12.9	6,403	-0.20%
2023/01/11	33	24.04	25	23.88	23.95	8	6,362	0.13%
2023/01/10	11	23.58	2.5	23.47	23.45	8.5	6,266	0.14%
2023/01/09	9	23.51	3	23.77	23.45	6	6,274	0.10%
2023/01/06	14.1	24.02	10	23.88	23.65	4.1	6,259	0.06%
2023/01/05	20	24.35	6.9	24.03	23.85	13.1	6,195	0.21%
2023/01/04	3	22.93	9.9	23.36	23.45	-6.9	5,933	-0.12%
2023/01/03	6	22.93	1	23.15	22.85	5	5,890	0.08%
2022/12/30	13.1	23.47	0	0.00	23.35	13.1	5,865	0.22%
2022/12/29	6	23.82	3	23.73	23.60	3	5,821	0.05%
2022/12/28	18	24.15	23.1	23.94	23.85	-5.1	5,774	-0.09%
2022/12/27	17	23.84	21	23.95	24.10	-4	5,580	-0.07%
2022/12/26	25	23.37	13	23.37	23.30	12	5,412	0.22%
2022/12/23	4	23.25	2.9	23.23	23.30	1.1	5,395	0.02%
2022/12/22	5	22.96	1	22.90	22.90	4	5,390	0.07%
2022/12/21	0	0.00	6	22.92	22.75	-6	5,389	-0.11%
2022/12/20	7	22.63	18	22.96	22.30	-11	5,371	-0.20%
2022/12/19	8	23.64	5	23.26	23.15	3	5,344	0.06%
2022/12/16	4	23.21	2	23.30	23.15	2	5,275	0.04%
2022/12/15	25	23.83	13	23.77	23.70	12	5,206	0.23%
2022/12/14	10	23.61	11.4	23.46	23.25	-1.4	5,043	-0.03%
2022/12/13	6	23.17	5	22.82	22.75	1	4,876	0.02%
2022/12/12	7	22.74	5.1	22.96	22.60	1.9	4,806	0.04%
2022/12/09	20	24.12	9	24.19	23.60	11	4,684	0.23%
2022/12/08	119.8	23.99	130.5	24.06	23.80	-10.7	4,381	-0.24%	大買/大賣/
2022/12/07	33.4	22.76	36.7	22.86	22.75	-3.3	3,758	-0.09%
2022/12/06	26	22.56	45.4	23.05	23.75	-19.4	3,216	-0.60%
2022/12/02	1	21.35	0	0.00	21.30	1	2,894	0.03%
2022/12/01	1	21.30	1	21.25	21.30	0	2,897	0.00%
2022/11/30	2.2	21.09	0	0.00	21.20	2.2	2,904	0.08%
2022/11/29	10	20.60	0.8	20.55	20.65	9.2	2,893	0.32%
2022/11/28	10	20.40	2	20.40	20.50	8	2,892	0.28%
2022/11/25	10	20.50	20	20.64	20.40	-10	2,908	-0.34%
2022/11/24	1	20.55	3.9	20.30	20.40	-2.9	2,902	-0.10%
2022/11/23	0	0.00	4	20.31	20.50	-4	2,897	-0.14%
2022/11/22	2.1	20.21	0	0.00	20.10	2.1	2,914	0.07%
2022/11/21	0	0.00	3	20.82	20.60	-3	2,901	-0.10%
2022/11/18	2	20.88	2.7	21.08	20.80	-0.7	2,897	-0.02%
2022/11/17	5	20.87	7	21.06	21.05	-2	2,915	-0.07%
2022/11/16	3.2	20.94	4	20.99	20.70	-0.8	2,918	-0.03%
2022/11/15	1.1	21.25	4	21.21	21.30	-2.9	2,936	-0.10%
2022/11/14	1.1	21.68	4	21.64	21.55	-2.9	2,917	-0.10%
2022/11/11	11	21.35	13	21.22	21.05	-2	2,896	-0.07%
2022/11/10	1	21.25	1.7	21.16	21.05	-0.7	2,848	-0.02%
2022/11/09	4.5	21.64	23	21.61	21.55	-18.5	2,836	-0.65%
2022/11/08	3	21.87	9	21.86	21.65	-6	2,839	-0.21%
2022/11/07	8	21.89	14	21.99	21.80	-6	2,837	-0.21%
2022/11/04	32	21.79	24	21.71	21.75	8	2,814	0.28%
2022/11/03	46	21.97	39.4	22.02	21.90	6.6	2,758	0.24%
2022/11/02	19	21.49	15.9	21.73	21.35	3.2	2,563	0.12%
2022/11/01	48	21.62	43.4	21.73	21.55	4.6	2,485	0.19%
2022/10/31	7	19.45	13	20.55	20.80	-6	2,162	-0.28%
2022/10/28	7	19.56	2	19.40	18.95	5	2,145	0.23%
2022/10/27	5	19.60	4.5	19.44	19.65	0.5	2,117	0.02%
2022/10/26	4	19.38	4.1	19.30	19.25	-0.1	2,220	0.00%
2022/10/25	1	19.30	6	19.30	19.05	-5	2,696	-0.19%
2022/10/24	0	0.00	2	19.28	19.05	-2	2,840	-0.07%
2022/10/21	3.1	18.61	10	18.65	18.60	-6.9	2,840	-0.24%
2022/10/20	5.1	19.13	1	18.95	19.05	4.1	2,845	0.14%
2022/10/19	0	19.80	4.9	20.09	19.95	-4.9	2,822	-0.17%
2022/10/18	0	20.00	4	19.99	20.05	-4	2,842	-0.14%
2022/10/17	0.1	18.51	0	0.00	19.30	0.1	2,901	0.00%
2022/10/14	2	19.60	3	19.50	19.60	-1	2,905	-0.03%
2022/10/13	42.1	19.88	22	19.27	19.00	20.1	2,904	0.69%
2022/10/12	0.1	19.75	5.4	19.77	20.15	-5.3	2,904	-0.18%
2022/10/11	11.1	19.85	23	19.99	19.80	-11.9	2,924	-0.41%
2022/10/07	5	20.67	30.9	20.64	20.55	-25.9	2,934	-0.88%
2022/10/06	1	20.40	0.9	20.30	20.45	0.1	2,960	0.00%
2022/10/05	0	0.00	13	20.41	20.40	-13	2,993	-0.43%
2022/10/04	5.1	20.25	6.1	20.52	20.45	-1	3,039	-0.03%
2022/09/30	8	19.16	3	19.53	19.85	5	3,085	0.16%
2022/09/29	0	0.00	1.5	19.85	19.90	-1.5	3,062	-0.05%
2022/09/28	6.1	19.42	10.8	19.69	19.00	-4.7	3,039	-0.15%
2022/09/27	5.3	19.79	4	20.03	20.35	1.3	3,014	0.04%
2022/09/26	4.2	19.99	4	20.25	19.80	0.2	3,022	0.01%
2022/09/23	2.2	20.98	35.4	21.23	20.75	-33.2	3,007	-1.10%
2022/09/22	0	0.00	40	21.15	21.15	-40	3,043	-1.31%
2022/09/21	2.6	21.50	0.9	21.60	21.40	1.7	3,095	0.05%
2022/09/20	20	21.63	0.9	21.45	21.45	19.1	3,122	0.61%
2022/09/19	2.3	21.52	0.1	21.50	21.40	2.2	3,148	0.07%
2022/09/16	1	22.19	0	0.00	22.00	1	3,140	0.03%
2022/09/15	50.1	22.51	0	22.60	22.40	50.1	3,156	1.59%
2022/09/14	5.4	22.43	2	22.35	22.40	3.4	3,173	0.11%
2022/09/13	0.2	23.00	0	0.00	22.80	0.2	3,194	0.01%
2022/09/12	0	22.80	2.6	22.64	22.90	-2.5	3,220	-0.08%
2022/09/08	0.1	22.35	0.9	22.40	22.30	-0.8	3,258	-0.02%
2022/09/07	1.2	22.00	3.9	21.87	21.95	-2.8	3,274	-0.08%
2022/09/06	6.5	22.78	2	22.30	22.20	4.5	3,302	0.14%
2022/09/05	1.1	23.11	1.1	23.02	22.90	0	3,282	0.00%
2022/09/02	2	23.65	0.2	23.60	23.45	1.8	3,299	0.05%
2022/09/01	19.8	23.87	0.9	23.90	23.80	18.9	3,304	0.57%
2022/08/31	3.1	24.45	6.8	24.30	24.45	-3.7	3,303	-0.11%
2022/08/30	2.1	24.05	2.1	24.12	24.05	0	3,312	0.00%
2022/08/29	3.1	24.07	9	24.15	24.00	-5.9	3,321	-0.18%
2022/08/26	2.3	25.14	1.7	25.03	25.05	0.6	3,302	0.02%
2022/08/25	0.2	25.10	1	25.05	25.00	-0.8	3,307	-0.02%
2022/08/24	4.9	25.82	22.9	25.32	25.00	-18	3,323	-0.54%
2022/08/23	13.7	25.91	1.8	25.98	25.80	11.9	3,304	0.36%
2022/08/22	2.5	27.45	10	27.00	26.60	-7.5	3,317	-0.23%
2022/08/10	1	24.35	12	24.36	24.30	-11	3,285	-0.33%
2022/08/09	0	0.00	2	24.50	24.30	-2	3,285	-0.06%
2022/08/08	1	23.75	10	24.00	23.90	-9	3,299	-0.27%
2022/08/05	0	0.00	0.2	24.20	24.15	-0.2	3,325	0.00%
2022/08/04	12	23.84	6	24.15	23.75	6	3,394	0.18%
2022/08/03	2	24.58	7	24.34	24.10	-5	3,404	-0.15%
2022/08/02	3.1	24.96	15	24.95	24.75	-11.9	3,406	-0.35%
2022/08/01	51	26.13	11	26.25	26.00	40	3,443	1.16%
2022/07/29	5	26.31	0	26.60	26.40	5	3,457	0.14%
2022/07/28	1	26.50	2	27.10	26.30	-1	3,454	-0.03%
2022/07/27	4	26.50	2.3	26.74	26.80	1.7	3,449	0.05%
2022/07/26	14	26.93	15.1	26.73	26.60	-1.1	3,437	-0.03%
2022/07/25	7	26.77	1	26.90	26.55	6	3,401	0.18%
2022/07/22	10	27.40	13.2	27.44	27.30	-3.2	3,404	-0.09%
2022/07/21	102	27.29	90.1	27.35	27.65	11.9	3,396	0.35%	大買/
2022/07/20	49	25.41	48.2	24.83	25.90	0.8	3,027	0.03%
2022/07/19	3	23.47	23	23.49	23.55	-20	3,248	-0.62%
2022/07/18	5.2	23.52	3.3	23.46	23.40	1.9	3,757	0.05%
2022/07/15	1	23.05	0.1	22.85	22.90	0.9	3,815	0.02%
2022/07/14	2	22.75	3.1	23.13	23.00	-1.1	3,856	-0.03%
2022/07/13	6	23.01	5	22.99	23.00	1	3,881	0.03%
2022/07/12	4.1	21.96	3	21.65	21.35	1.1	3,865	0.03%
2022/07/11	4	22.80	3	22.85	22.70	1	3,890	0.03%
2022/07/08	0	0.00	9.4	22.49	22.40	-9.4	3,907	-0.24%
2022/07/07	5	21.98	3.2	22.13	22.20	1.8	3,964	0.05%
2022/07/06	1	21.65	0	21.80	21.65	1	3,974	0.03%
2022/07/05	22	21.50	33.1	21.53	22.00	-11.1	3,983	-0.28%
2022/07/04	11	21.20	31	21.35	21.15	-20	3,968	-0.50%
2022/07/01	2.2	20.96	16	21.58	20.80	-13.8	3,993	-0.35%
2022/06/30	9.1	22.03	10	21.99	21.75	-1	3,988	-0.02%
2022/06/29	11.1	23.04	1	22.95	22.95	10.1	3,988	0.25%
2022/06/28	0	23.60	2	23.60	23.45	-2	3,994	-0.05%
2022/06/27	3	24.25	0	0.00	24.10	3	4,018	0.07%
2022/06/24	0.1	24.00	2	23.95	23.45	-1.9	4,055	-0.05%
2022/06/23	0	23.30	1	23.10	23.30	-1	4,228	-0.02%
2022/06/22	1.1	23.39	5	23.80	23.25	-3.9	4,251	-0.09%
2022/06/21	1	23.20	1	24.30	24.30	0	4,275	0.00%
2022/06/20	3.7	23.50	37	23.44	22.85	-33.3	4,255	-0.78%
2022/06/17	7.2	24.85	1	25.10	24.60	6.2	4,223	0.15%
2022/06/16	2	26.20	0.1	26.50	25.50	1.9	4,218	0.05%
2022/06/15	0	26.60	2	26.63	26.50	-2	4,243	-0.05%
2022/06/14	2	26.62	4	26.65	26.55	-2	4,292	-0.05%
2022/06/13	2	27.50	1	27.10	27.10	1	4,317	0.02%
2022/06/09	1.1	28.19	1	27.90	28.15	0.1	4,387	0.00%
2022/06/08	6	28.14	3	28.05	27.95	3	4,403	0.07%
2022/06/07	1	27.70	5	27.64	27.80	-4	4,452	-0.09%
2022/06/06	2	27.32	4	27.57	27.15	-2	4,502	-0.04%
2022/06/02	5	26.78	41	26.85	26.90	-36	4,617	-0.78%
2022/06/01	0	0.00	1	27.40	27.20	-1	4,728	-0.02%
2022/05/31	0	0.00	2	26.85	27.00	-2	4,768	-0.04%
2022/05/30	0	0.00	2	26.70	26.80	-2	4,798	-0.04%
2022/05/27	10	26.20	5	26.40	26.20	5	4,815	0.10%
2022/05/26	0	0.00	5	26.25	26.10	-5	4,876	-0.10%
2022/05/23	1	26.20	13	25.78	26.05	-12	5,151	-0.23%
2022/05/20	1.2	25.67	2	25.45	25.50	-0.9	5,237	-0.02%
2022/05/19	10.2	25.55	1	25.35	25.50	9.2	5,302	0.17%
2022/05/18	1	26.20	36	25.81	26.20	-35	5,378	-0.65%
2022/05/17	9	25.51	1	25.65	25.50	8	5,486	0.15%
2022/05/16	28.1	25.48	3	25.32	25.50	25.1	5,632	0.45%
2022/05/13	4.1	24.76	8	25.03	25.10	-3.9	5,728	-0.07%
2022/05/12	5.1	25.08	14	24.48	24.40	-8.9	5,831	-0.15%
2022/05/11	4.1	25.52	2	25.50	25.40	2.1	5,841	0.04%
2022/05/10	9	25.73	13.2	25.52	26.20	-4.2	5,910	-0.07%
2022/05/09	18.5	26.29	54	26.45	26.00	-35.5	6,015	-0.59%
2022/05/06	24	27.89	24	27.89	27.95	0	6,064	0.00%
2022/05/05	9	28.68	7	28.78	28.60	2	6,207	0.03%
2022/05/04	7	28.69	3	28.85	28.60	4	6,439	0.06%
2022/05/03	12.2	28.75	4	28.83	28.60	8.2	6,696	0.12%
2022/04/29	25	29.51	21	29.35	29.05	4	7,028	0.06%
2022/04/28	16	29.11	18.8	29.13	29.20	-2.8	7,420	-0.04%
2022/04/27	20	28.87	10	28.93	29.05	10	7,741	0.13%
2022/04/26	39.1	30.83	44.9	30.61	30.05	-5.8	7,970	-0.07%
2022/04/25	54.2	31.70	58.2	31.60	30.45	-4	8,332	-0.05%
2022/04/22	94.2	32.08	69.1	32.29	33.25	25.1	8,551	0.29%
2022/04/21	8.2	30.04	11	30.01	30.30	-2.8	9,070	-0.03%
2022/04/20	12.1	29.01	23.9	28.79	29.30	-11.8	10,300	-0.11%
2022/04/19	45.4	28.62	3	28.55	28.50	42.4	12,065	0.35%
2022/04/18	45.1	28.58	27	28.68	28.60	18.1	14,962	0.12%
2022/04/15	15.1	29.62	11	29.43	29.40	4.1	16,891	0.02%
2022/04/14	3	30.53	3	30.13	30.10	0	17,782	0.00%
2022/04/13	17.1	30.44	5.1	30.25	30.50	12	18,366	0.07%
2022/04/12	30.1	30.35	21	30.32	30.30	9.1	18,807	0.05%
2022/04/11	24	30.98	27	30.93	30.70	-3	20,999	-0.01%
2022/04/08	10	30.90	4.8	30.98	31.00	5.3	21,211	0.02%
2022/04/07	4	31.22	9	31.21	30.80	-5	21,324	-0.02%
2022/04/06	4	31.18	6.1	31.46	31.05	-2	21,496	-0.01%
2022/04/01	5	31.39	14	31.20	31.20	-9	21,531	-0.04%
2022/03/31	1	31.30	1	31.30	31.20	0	21,535	0.00%
2022/03/30	1.2	31.58	3	31.53	31.45	-1.8	21,657	-0.01%
2022/03/29	0	31.47	1	31.30	31.35	-1	21,671	0.00%
2022/03/28	43	32.24	38.9	32.05	31.75	4.1	21,662	0.02%
2022/03/25	0	31.27	6	31.58	31.25	-6	21,540	-0.03%
2022/03/24	2	31.85	2.1	31.84	31.90	0	21,582	0.00%
2022/03/23	2	32.18	2	32.23	32.10	0	21,595	0.00%
2022/03/22	1	31.60	38	31.57	32.10	-37	21,602	-0.17%
2022/03/21	0.2	31.89	8	32.04	31.80	-7.8	21,608	-0.04%
2022/03/18	4	30.94	13	31.48	31.70	-9	21,657	-0.04%
2022/03/17	4.2	30.95	10	31.15	31.10	-5.8	21,664	-0.03%
2022/03/16	7.1	30.32	11	30.65	30.45	-3.9	21,681	-0.02%
2022/03/15	20.3	30.67	4.8	30.60	30.55	15.5	21,879	0.07%
2022/03/14	7	31.65	8	31.79	31.75	-1	21,882	0.00%
2022/03/11	0.2	31.70	11	31.70	31.60	-10.8	21,922	-0.05%
2022/03/10	16	31.72	31.1	31.90	32.10	-15.1	21,950	-0.07%
2022/03/09	25.1	30.81	25	31.05	31.15	0.1	21,904	0.00%
2022/03/08	17.1	30.71	44	30.65	30.20	-26.9	21,902	-0.12%
2022/03/07	47.5	31.68	46	31.50	31.45	1.5	21,816	0.01%
2022/03/04	12	32.80	14	32.72	32.80	-1.9	21,838	-0.01%
2022/03/03	3	33.35	29	33.32	33.30	-26	22,078	-0.12%
2022/03/02	8	33.09	5	33.20	33.30	3	22,143	0.01%
2022/03/01	4.1	32.96	18	33.33	33.50	-13.9	22,186	-0.06%
2022/02/25	10.2	32.51	18.1	32.46	32.60	-7.9	22,180	-0.04%
2022/02/24	21.4	32.81	61.4	32.62	32.40	-40	22,154	-0.18%
2022/02/23	23.2	33.79	22.1	33.66	33.95	1.1	22,106	0.00%
2022/02/22	52.1	33.59	48	33.41	33.35	4.1	22,202	0.02%
2022/02/21	6.2	34.73	15.1	34.85	34.45	-8.9	22,198	-0.04%
2022/02/18	28.1	34.20	68	34.65	34.90	-39.9	22,257	-0.18%
2022/02/17	15	35.03	13.5	34.47	34.30	1.5	22,317	0.01%
2022/02/16	33	34.79	24.2	34.81	34.65	8.9	22,315	0.04%
2022/02/15	92.5	33.91	42	33.87	33.90	50.5	22,348	0.23%
2022/02/14	20.3	33.63	4	33.50	33.30	16.3	22,570	0.07%
2022/02/11	22	34.87	15.9	35.02	34.60	6.1	22,831	0.03%
2022/02/10	28	35.42	48	35.14	34.95	-20	23,054	-0.09%
2022/02/09	14.1	35.34	78.1	35.41	35.60	-64	23,327	-0.27%
2022/02/08	56	34.32	58	34.26	34.85	-2	24,113	-0.01%
2022/02/07	45.1	33.07	50	33.28	34.05	-4.9	25,027	-0.02%
2022/01/26	126.5	33.48	126	33.62	33.45	0.5	26,409	0.00%	大買/大賣/
2022/01/25	56.4	35.07	41	35.08	34.00	15.4	26,933	0.06%
2022/01/24	80	36.48	86	36.26	36.20	-6	26,939	-0.02%
2022/01/21	146.3	36.65	160.1	36.72	36.15	-13.8	26,917	-0.05%	大買/大賣/
2022/01/20	90	36.01	64.1	36.04	36.10	25.9	26,579	0.10%
2022/01/19	83	37.31	113.9	37.22	36.85	-30.9	26,321	-0.12%	大賣/
2022/01/18	120.3	38.16	120	38.22	37.75	0.3	26,220	0.00%	大買/大賣/
2022/01/17	87.7	39.36	82.9	39.43	38.05	4.8	26,227	0.02%
2022/01/14	262.1	40.25	206.9	40.42	39.00	55.3	25,736	0.21%	大買/大賣/
2022/01/13	591.6	41.47	657	41.51	41.70	-65.4	24,921	-0.26%	大買/大賣/
2022/01/12	597	40.88	596.8	40.75	41.75	0.2	23,659	0.00%	大買/大賣/
2022/01/11	1,077.9	40.95	842.7	40.76	39.50	235.1	21,933	1.07%	大買/大賣/鉅額交易
2022/01/10	351.3	40.14	398.8	40.29	41.35	-47.5	19,103	-0.25%	大買/大賣/
2022/01/07	124.5	37.69	166.8	37.83	37.60	-42.3	17,227	-0.25%	大買/大賣/
2022/01/06	87.3	37.51	68.1	37.56	36.40	19.2	16,428	0.12%
2022/01/05	84.5	37.29	99.9	37.36	36.80	-15.5	15,923	-0.10%
2022/01/04	621.6	37.96	579.5	37.69	38.10	42.1	15,523	0.27%	大買/大賣/
2022/01/03	16	35.50	63.6	36.31	36.35	-47.6	13,411	-0.36%
2021/12/30	30.1	33.30	29	33.15	33.05	1.1	13,340	0.01%
2021/12/29	15	33.67	39	33.78	33.90	-24	13,430	-0.18%
2021/12/28	4	32.80	20	32.95	32.75	-16	13,471	-0.12%
2021/12/27	6.4	32.79	14	32.64	32.50	-7.6	13,611	-0.06%
2021/12/24	69	33.28	50	33.02	32.85	19	13,761	0.14%
2021/12/23	6.3	32.80	15.2	32.89	32.80	-8.9	13,781	-0.06%
2021/12/22	23	32.63	41	32.72	32.55	-18	13,915	-0.13%
2021/12/21	41	32.50	18	32.50	32.55	23	14,016	0.16%
2021/12/20	20	32.38	49	32.73	32.95	-29	14,101	-0.21%
2021/12/17	10	32.04	21	32.30	31.95	-11	14,123	-0.08%
2021/12/16	5	31.93	11	31.96	31.80	-6	14,227	-0.04%
2021/12/15	2	31.80	4	31.88	31.70	-2	14,437	-0.01%
2021/12/14	46.3	32.08	26.7	31.77	31.60	19.6	14,834	0.13%
2021/12/13	34.8	32.98	28	32.79	32.65	6.8	14,934	0.05%
2021/12/10	18	33.34	18	32.99	33.00	0	15,260	0.00%
2021/12/09	64	33.49	35.9	33.60	33.10	28.1	16,279	0.17%
2021/12/08	28.1	33.15	16	33.23	32.65	12.1	16,201	0.07%
2021/12/07	15	32.71	20.3	32.76	32.95	-5.3	16,271	-0.03%
2021/12/06	16	32.28	3.2	32.90	32.30	12.8	16,354	0.08%
2021/12/03	25.2	32.58	13.1	32.55	32.60	12.1	16,454	0.07%
2021/12/02	18.1	32.68	15	32.62	32.40	3.1	16,776	0.02%
2021/12/01	20	33.17	8	33.14	33.05	12	17,888	0.07%
2021/11/30	25.1	33.18	22	33.22	33.15	3.1	18,320	0.02%
2021/11/29	213.2	33.58	249	33.62	33.45	-35.8	18,520	-0.19%	大買/大賣/
2021/11/26	36	32.43	21	32.70	32.10	15	18,889	0.08%
2021/11/25	32.1	33.70	14	33.73	33.25	18.1	19,243	0.09%
2021/11/24	13	33.20	47	33.21	33.45	-34	19,749	-0.17%
2021/11/23	31	33.00	3.6	32.92	32.70	27.5	20,818	0.13%
2021/11/22	30.5	33.14	32	33.41	33.45	-1.5	21,578	-0.01%
2021/11/19	26.5	33.07	46.1	32.86	32.90	-19.5	22,224	-0.09%
2021/11/18	46	33.92	21.2	33.95	33.70	24.8	22,495	0.11%
2021/11/17	21.1	33.78	11	33.77	33.75	10.1	22,671	0.04%
2021/11/16	47.2	34.47	53	34.69	34.20	-5.8	23,522	-0.02%
2021/11/15	60.7	34.37	36	34.55	34.00	24.7	23,746	0.10%
2021/11/12	80.4	34.48	79	34.79	34.20	1.4	24,047	0.01%
2021/11/11	97.3	35.73	64.3	35.58	34.85	33	25,717	0.13%
2021/11/10	88.7	35.94	79	36.02	35.65	9.6	26,369	0.04%
2021/11/09	25.1	34.65	47.5	34.87	35.05	-22.4	26,734	-0.08%
2021/11/08	73	35.01	94.1	34.98	34.40	-21.1	27,686	-0.08%
2021/11/05	220.4	36.90	152.4	36.68	35.65	68	28,732	0.24%	大買/大賣/
2021/11/04	269.7	37.87	179	37.84	37.20	90.8	28,543	0.32%	大買/大賣/
2021/11/03	273.9	38.20	266	38.58	38.95	7.9	28,244	0.03%	大買/大賣/
2021/11/02	128	33.98	159.9	34.43	35.45	-31.9	27,566	-0.12%	大買/大賣/
2021/11/01	52	31.90	46.5	32.02	32.25	5.6	27,002	0.02%
2021/10/29	73.2	31.22	59	31.78	31.75	14.2	26,857	0.05%
2021/10/28	6.2	30.27	7.9	30.43	30.05	-1.7	26,646	-0.01%
2021/10/27	14.1	30.14	4	30.05	30.10	10.1	26,712	0.04%
2021/10/26	35	30.88	3	30.83	30.35	32	26,767	0.12%
2021/10/25	85	31.89	90.8	32.17	31.60	-5.8	26,884	-0.02%
2021/10/22	10	30.77	1	31.50	30.30	9	27,150	0.03%
2021/10/21	14.1	31.94	22	32.03	31.00	-7.9	27,141	-0.03%
2021/10/20	6.2	31.20	7	31.26	31.25	-0.8	26,986	0.00%
2021/10/19	13	31.40	17	31.18	31.30	-4	27,047	-0.01%
2021/10/18	16	30.32	12	30.70	30.55	4	30,211	0.01%
2021/10/15	4.4	30.65	3	30.73	30.45	1.4	31,144	0.00%
2021/10/14	11	30.73	28.8	30.66	30.90	-17.8	32,896	-0.05%
2021/10/13	18	29.64	11	29.96	30.10	7.1	34,822	0.02%
2021/10/12	7.4	30.21	9.1	30.39	29.95	-1.7	36,209	0.00%
2021/10/08	10.1	31.44	4.1	31.53	31.20	6.1	37,209	0.02%
2021/10/07	9.2	32.14	26.7	32.15	32.25	-17.6	37,286	-0.05%
2021/10/06	35.2	31.44	24.2	31.11	30.85	11	37,253	0.03%
2021/10/05	29.1	31.95	45.3	31.56	32.20	-16.2	37,234	-0.04%
2021/10/04	12.1	30.50	17.1	31.32	30.50	-5.1	37,099	-0.01%
2021/10/01	35.1	31.44	9.2	31.94	31.55	25.9	37,100	0.07%
2021/09/30	11.6	32.88	15	32.50	33.00	-3.4	37,121	-0.01%
2021/09/29	27.1	32.80	21	32.76	32.00	6	37,187	0.02%
2021/09/28	54.1	33.63	33	33.26	33.20	21	37,300	0.06%
2021/09/27	52.5	34.69	25.9	34.41	34.25	26.6	37,331	0.07%
2021/09/24	21.4	35.57	35.6	35.52	35.30	-14.3	37,594	-0.04%
2021/09/23	27.1	35.30	35.3	35.46	35.05	-8.3	37,928	-0.02%
2021/09/22	48.8	36.23	8.6	36.69	35.00	40.2	38,245	0.11%
2021/09/17	94.1	38.38	99.7	38.45	37.90	-5.6	38,853	-0.01%
2021/09/16	17.3	38.20	23.9	38.25	37.75	-6.6	40,224	-0.02%
2021/09/15	182.2	38.40	110.4	38.21	39.10	71.9	41,259	0.17%	大買/大賣/
2021/09/14	370.5	39.74	336.5	39.71	39.00	34	42,989	0.08%	大買/大賣/
2021/09/13	26.3	38.08	14.5	38.22	38.25	11.8	45,841	0.03%
2021/09/01	24.1	33.68	13.3	34.24	33.55	10.8	46,673	0.02%
2021/08/31	16.1	34.18	20	34.39	34.00	-3.9	48,248	-0.01%
2021/08/30	32.3	35.15	46	35.08	34.60	-13.7	48,920	-0.03%
2021/08/27	115.1	35.86	119.2	35.77	35.35	-4.1	48,839	-0.01%	大買/大賣/
2021/08/26	260.3	37.50	166	37.62	35.70	94.3	48,728	0.19%	大買/大賣/
2021/08/25	72.3	34.87	186.1	34.99	36.75	-113.8	48,063	-0.24%	大賣/鉅額交易
2021/08/24	65.7	34.09	65.1	34.36	33.45	0.6	47,627	0.00%
2021/08/23	172.7	34.92	270.1	34.71	34.70	-97.4	47,357	-0.21%	大買/大賣/
2021/08/20	51.3	33.83	155.2	33.75	33.30	-104	46,789	-0.22%	大賣/鉅額交易
2021/08/19	117.6	35.16	111	35.22	33.80	6.6	46,582	0.01%	大買/大賣/
2021/08/18	169.5	35.28	201	35.61	35.50	-31.5	46,071	-0.07%	大買/大賣/
2021/08/17	135.2	35.88	164	35.77	36.35	-28.8	45,109	-0.06%	大買/大賣/
2021/08/16	107.3	37.18	105	37.04	36.35	2.3	44,681	0.01%	大買/大賣/
2021/08/13	51	40.50	65	40.61	40.35	-14	44,324	-0.03%
2021/08/12	23.1	40.15	22	40.07	39.85	1.1	44,104	0.00%
2021/08/11	275.1	40.19	306.2	40.30	39.55	-31.2	44,273	-0.07%	大買/大賣/
2021/08/10	79	39.45	59.4	39.76	39.20	19.6	43,892	0.04%
2021/08/09	99.4	39.55	82.2	39.45	40.00	17.1	44,640	0.04%
2021/08/06	309.3	41.09	412.1	41.02	39.60	-102.8	44,665	-0.23%	大買/大賣/鉅額交易
2021/08/05	227.2	39.45	258	39.39	38.85	-30.8	43,001	-0.07%	大買/大賣/
2021/08/04	221	41.46	186.7	41.54	40.80	34.3	42,131	0.08%	大買/大賣/
2021/08/03	291.3	42.03	310.9	41.89	41.45	-19.6	41,446	-0.05%	大買/大賣/
2021/08/02	231	43.36	226.3	43.50	41.70	4.7	40,208	0.01%	大買/大賣/
2021/07/30	65	44.10	106.2	45.01	46.30	-41.2	38,809	-0.11%	大賣/
2021/07/29	160.6	42.68	179.8	42.90	42.10	-19.2	38,098	-0.05%	大買/大賣/
2021/07/28	119	48.29	58.7	49.32	46.75	60.3	37,348	0.16%	大買/
2021/07/27	6	52.67	36	55.04	51.90	-30	36,581	-0.08%
2021/07/26	8	55.69	15.3	56.02	55.60	-7.3	36,423	-0.02%
2021/07/23	4	55.23	47.5	55.39	55.40	-43.5	36,330	-0.12%
2021/07/22	9	54.16	23	54.23	54.60	-14	36,343	-0.04%
2021/07/21	13	52.58	78.2	51.45	52.10	-65.2	36,204	-0.18%
2021/07/20	46.1	52.26	19.2	51.31	52.50	26.8	36,069	0.07%
2021/07/19	48.1	51.57	111.5	48.53	55.60	-63.4	35,776	-0.18%	大賣/
2021/07/16	11.2	50.60	7.8	50.60	50.60	3.5	35,168	0.01%
2021/07/15	6.1	56.20	7.7	56.20	56.20	-1.6	35,181	0.00%
2021/07/14	19.7	62.93	10.3	63.35	62.40	9.4	35,459	0.03%
2021/07/13	809.2	68.68	546.6	69.07	69.30	262.6	35,420	0.74%	大買/大賣/鉅額交易
2021/07/12	180.7	63.09	206.6	63.53	64.90	-26	32,331	-0.08%	大買/大賣/
2021/07/09	466.7	57.08	582.1	57.41	59.00	-115.4	31,420	-0.37%	大買/大賣/鉅額交易
2021/07/08	788.3	55.71	602.6	54.90	54.60	185.7	29,681	0.63%	大買/大賣/鉅額交易
2021/07/07	167.7	52.58	241.2	53.23	53.70	-73.5	27,785	-0.26%	大買/大賣/
2021/07/06	226.9	48.16	190.5	48.67	48.90	36.3	26,503	0.14%	大買/大賣/
2021/07/05	26.3	43.79	12.4	44.28	45.00	13.9	25,605	0.05%
2021/07/02	43.2	46.05	16	45.18	46.75	27.2	25,442	0.11%
2021/07/01	26.5	45.46	28	46.95	45.70	-1.5	25,329	-0.01%
2021/06/30	16.6	41.71	32.1	41.76	43.00	-15.5	25,167	-0.06%
2021/06/29	55.6	41.71	20.3	39.48	40.00	35.4	25,042	0.14%
2021/06/28	13.6	41.80	16.4	41.63	41.95	-2.8	24,837	-0.01%
2021/06/25	20	37.73	49.2	38.19	38.25	-29.2	24,650	-0.12%
2021/06/24	34.2	36.54	104.1	34.80	35.85	-69.9	24,456	-0.29%	大賣/
2021/06/23	41.2	34.34	20.4	34.09	34.00	20.8	24,267	0.09%
2021/06/22	53.2	37.14	44.6	37.08	37.75	8.7	24,098	0.04%
2021/06/21	118.9	34.10	29.3	33.80	34.55	89.6	23,693	0.38%	大買/
2021/06/18	61.7	29.96	65.5	31.11	31.45	-3.8	23,252	-0.02%
2021/06/17	164.3	28.49	139.5	28.41	28.60	24.8	22,777	0.11%	大買/大賣/
2021/06/16	320.7	27.91	351	27.98	28.50	-30.2	21,933	-0.14%	大買/大賣/
2021/06/15	298	24.55	318.1	25.38	25.95	-20.1	20,148	-0.10%	大買/大賣/
2021/06/11	395.3	23.97	351.2	23.91	23.60	44.1	19,019	0.23%	大買/大賣/
2021/06/10	1,015.5	23.40	758.2	23.64	23.35	257.3	16,917	1.52%	大買/大賣/鉅額交易
2021/06/09	189	21.11	242.6	21.88	22.15	-53.6	12,985	-0.41%	大買/大賣/
2021/06/08	360.8	20.13	282	20.26	20.15	78.8	11,996	0.66%	大買/大賣/
2021/06/07	55.5	18.44	41.9	18.32	19.15	13.6	10,330	0.13%
2021/06/04	2	17.55	10	17.63	17.45	-8	9,515	-0.08%
2021/06/03	39	17.95	31	17.97	17.85	8	9,430	0.08%
2021/06/02	41	17.92	33	17.62	18.05	8	9,178	0.09%
2021/06/01	16.1	17.21	10	17.23	17.20	6.1	8,649	0.07%
2021/05/31	21	17.43	11	17.45	17.35	10	8,591	0.12%
2021/05/28	3	17.42	5.4	17.36	17.40	-2.4	8,528	-0.03%
2021/05/27	15	17.63	16.1	17.70	17.60	-1	8,428	-0.01%
2021/05/26	4	17.19	4.4	17.20	17.15	-0.4	8,196	0.00%
2021/05/25	2.1	17.40	8.2	17.31	17.40	-6.2	8,126	-0.08%
2021/05/24	85.2	17.92	43	17.90	17.55	42.2	7,969	0.53%
2021/05/21	36.2	17.39	71	17.42	17.40	-34.8	7,593	-0.46%
2021/05/20	85	17.46	69.2	17.18	17.10	15.8	7,224	0.22%
2021/05/19	44.2	17.22	48	17.31	17.20	-3.8	7,018	-0.05%
2021/05/18	188.4	17.65	185	17.59	17.60	3.4	6,581	0.05%	大買/大賣/
2021/05/17	379.4	17.81	310.4	17.97	18.40	69	5,996	1.15%	大買/大賣/
2021/05/14	48.8	16.64	36	16.69	16.75	12.8	4,869	0.26%
2021/05/13	19	15.49	3	15.98	16.10	16	4,406	0.36%
2021/05/12	12.2	15.52	0	0.00	14.65	12.2	4,206	0.29%
2021/05/11	5	16.16	0	0.00	15.95	5	4,089	0.12%
2021/05/10	2	16.38	0	0.00	16.50	2	4,015	0.05%
2021/05/07	0	0.00	1	16.35	16.40	-1	3,999	-0.03%
2021/05/06	2.2	16.53	1	16.60	16.35	1.2	3,980	0.03%
2021/05/05	1	16.50	0	0.00	16.45	1	3,947	0.03%
2021/05/04	32	16.70	1	16.50	16.45	31	3,955	0.78%
2021/04/29	0	0.00	4	17.43	17.30	-4	3,852	-0.10%
2021/04/28	5	17.58	6	17.65	17.65	-1	3,837	-0.03%
2021/04/26	10	17.35	1	17.35	17.30	9	3,740	0.24%
2021/04/23	0	0.00	1	17.45	17.30	-1	3,727	-0.03%
2021/04/22	3	17.90	1	17.45	17.45	2	3,717	0.05%
2021/04/21	3	17.63	1	17.85	17.90	2	3,632	0.06%
2021/04/20	7	18.00	15	17.81	18.00	-8	3,559	-0.22%
2021/04/19	3	17.33	4	17.25	17.40	-1	3,244	-0.03%
2021/04/16	16.3	17.25	1	17.20	17.30	15.3	3,185	0.48%
2021/04/15	4	17.75	3	17.70	17.90	1	3,041	0.03%
2021/04/14	5.1	17.38	6	17.45	17.55	-0.9	2,922	-0.03%
2021/04/13	27	17.97	16	18.02	17.80	11	2,864	0.38%
2021/04/12	11	17.81	16	17.86	18.20	-5	2,702	-0.18%
2021/04/09	5	17.48	37.5	17.45	17.35	-32.5	2,500	-1.30%
2021/04/08	3	16.95	0	0.00	17.05	3	2,299	0.13%
2021/04/07	2	17.00	0	0.00	16.90	2	2,331	0.09%
2021/04/06	3	16.98	0	0.00	16.95	3	2,322	0.13%
2021/04/01	4	17.03	21	17.00	17.00	-17	2,336	-0.73%
2021/03/31	0	0.00	2	17.05	17.05	-2	2,368	-0.08%
2021/03/30	2	17.15	13	17.10	17.10	-11	2,405	-0.46%
2021/03/29	1	17.25	0	0.00	17.20	1	2,390	0.04%
2021/03/26	3	17.28	16	17.30	17.25	-13	2,409	-0.54%
2021/03/25	0	0.00	1	17.15	17.15	-1	2,417	-0.04%
2021/03/24	0	17.05	6	17.06	17.15	-6	2,471	-0.24%
2021/03/23	1	17.10	1	17.05	17.05	0	2,468	0.00%
2021/03/22	0	17.10	0	0.00	17.15	0	2,465	0.00%
2021/03/19	4	17.10	0	0.00	17.10	4	2,487	0.16%
2021/03/18	0	17.10	0	0.00	17.10	0	2,558	0.00%
2021/03/17	4	17.45	30	17.35	17.20	-26	2,571	-1.01%
2021/03/16	0	0.00	3	17.20	17.15	-3	2,497	-0.12%
2021/03/15	2	17.15	3	17.15	17.10	-1	2,509	-0.04%
2021/03/12	3	17.07	7	17.10	17.05	-4	2,535	-0.16%
2021/03/11	2	17.08	20	17.05	17.15	-18	2,550	-0.71%
2021/03/09	1	16.90	2	16.85	16.90	-1	2,533	-0.04%
2021/03/08	11	16.85	1	16.90	16.75	10	2,550	0.39%
2021/03/05	0	16.80	2	16.75	16.75	-2	2,579	-0.08%
2021/03/04	0	16.70	0	0.00	16.80	0	2,605	0.00%
2021/03/03	0	16.75	1	16.80	16.85	-1	2,615	-0.04%
2021/03/02	0	16.85	15	16.85	16.75	-15	2,625	-0.57%
2021/02/26	4	16.86	1	16.90	16.80	3	2,659	0.11%
2021/02/25	0	0.00	0.1	16.90	16.90	-0.1	2,711	0.00%
2021/02/24	2	16.98	2.7	16.97	16.85	-0.7	2,743	-0.03%
2021/02/23	0	16.65	15	16.89	16.95	-15	2,745	-0.55%
2021/02/22	5	16.72	5.3	16.79	16.75	-0.3	2,736	-0.01%
2021/02/18	0	0.00	9	16.58	16.60	-9	2,781	-0.32%
2021/02/05	7	16.35	5.4	16.30	16.40	1.6	2,802	0.06%
2021/02/04	0	16.30	4	16.25	16.30	-4	2,832	-0.14%
2021/02/03	0	0.00	6	16.25	16.30	-6	2,929	-0.20%
2021/02/02	6	16.33	2	16.40	16.20	4	3,094	0.13%
2021/02/01	1	15.85	3	15.90	15.85	-2	3,395	-0.06%
2021/01/29	1	15.95	0	0.00	15.95	1	3,578	0.03%
2021/01/28	5	16.14	0	0.00	16.10	5	3,783	0.13%
2021/01/27	0	0.00	5	16.37	16.30	-5	3,810	-0.13%
2021/01/26	7	16.33	1	16.70	16.30	6	3,865	0.16%
2021/01/25	10	16.32	10	16.62	16.55	0	4,162	0.00%
2021/01/22	12.1	16.11	8	16.04	16.10	4.1	4,163	0.10%
2021/01/21	9	16.12	6	16.34	16.00	3	4,192	0.07%
2021/01/20	6.5	16.22	3	15.98	15.95	3.5	4,184	0.08%
2021/01/19	7.5	16.44	1	16.65	16.35	6.5	4,174	0.16%
2021/01/18	2.6	16.22	1	16.35	16.40	1.6	4,168	0.04%
2021/01/15	20	16.58	0	0.00	16.55	20	4,188	0.48%
2021/01/14	18	16.91	4	17.05	16.85	14	4,248	0.33%
2021/01/13	6	16.63	4	16.74	16.65	2	4,225	0.05%
2021/01/12	7	16.71	51	16.65	16.65	-44	4,221	-1.04%
2021/01/11	3	16.90	3	16.90	16.90	0	4,214	0.00%
2021/01/08	6	16.98	1	16.95	17.00	5	4,411	0.11%
2021/01/07	1	17.10	0	17.05	17.10	1	4,774	0.02%
2021/01/06	14	17.24	0	0.00	17.05	14	4,808	0.29%
2021/01/05	0	0.00	2	17.33	17.35	-2	4,774	-0.04%
2021/01/04	3	17.42	0	0.00	17.30	3	4,774	0.06%
2020/12/31	2.1	17.45	3	17.45	17.45	-1	4,758	-0.02%
2020/12/30	12	17.42	15	17.50	17.35	-3	4,737	-0.06%
2020/12/29	0	0.00	2	17.25	17.20	-2	4,682	-0.04%
2020/12/28	15	17.20	0	0.00	17.20	15	4,676	0.32%
2020/12/25	3	17.50	11	17.52	17.50	-8	4,625	-0.17%
2020/12/24	4	17.30	3	17.45	17.45	1	4,591	0.02%
2020/12/23	0	0.00	13	17.07	17.20	-13	4,550	-0.29%
2020/12/22	4	16.85	1	17.25	16.85	3	4,588	0.07%
2020/12/21	1	17.40	49.1	17.40	17.40	-48.1	4,620	-1.04%
2020/12/18	0	0.00	13.1	17.11	17.05	-13.1	4,562	-0.29%
2020/12/17	6	16.96	0	16.90	17.00	6	4,528	0.13%
2020/12/15	2	16.90	0	0.00	16.85	2	4,741	0.04%
2020/12/14	2	17.10	14	17.11	17.20	-12	4,772	-0.25%
2020/12/11	5	16.60	0	0.00	16.65	5	4,720	0.11%
2020/12/10	8	16.86	0	0.00	16.85	8	4,697	0.17%
2020/12/09	10	17.06	1	17.20	17.10	9	4,687	0.19%
2020/12/08	2	17.00	5	17.07	17.15	-3	4,740	-0.06%
2020/12/07	3	16.78	5	16.84	16.85	-2	4,780	-0.04%
2020/12/04	4	16.85	0	0.00	16.75	4	4,793	0.08%
2020/12/02	2	17.03	3	17.05	16.90	-1	4,791	-0.02%
2020/12/01	5	16.95	0	17.00	17.00	5	4,824	0.10%
2020/11/30	11	17.19	0	0.00	17.15	11	4,856	0.23%
2020/11/27	0	0.00	5	17.00	17.00	-5	4,915	-0.10%
2020/11/26	5	16.86	126	16.85	16.90	-121	4,962	-2.44%	大賣/鉅額交易
2020/11/25	25	16.85	1	16.85	16.80	24	4,990	0.48%
2020/11/24	1	17.00	1	17.10	17.00	0	4,971	0.00%
2020/11/23	2	17.45	1	17.45	17.35	1	4,924	0.02%
2020/11/19	3	17.35	0	0.00	17.35	3	5,294	0.06%
2020/11/17	1.5	17.25	14	17.29	17.25	-12.5	5,357	-0.23%
2020/11/16	6	17.38	18	17.49	17.35	-12	5,409	-0.22%
2020/11/13	15	17.35	0	0.00	17.45	15	5,442	0.28%
2020/11/12	12	17.32	1	17.60	17.25	11	5,438	0.20%
2020/11/11	126	17.49	9	17.58	17.35	117	5,426	2.16%	大買/鉅額交易
2020/11/10	11.1	17.71	3	17.65	17.70	8.1	5,350	0.15%
2020/11/09	13	18.24	88	17.90	18.20	-75	5,196	-1.44%
2020/11/06	10	17.65	0	0.00	17.45	10	4,885	0.20%
2020/11/05	6	17.58	59	17.58	17.85	-53	4,739	-1.12%
2020/11/04	3	17.13	18	17.13	17.10	-15	4,665	-0.32%
2020/11/03	61	17.05	2	17.15	17.20	59	4,638	1.27%
2020/11/02	64	17.28	81	17.21	17.20	-17	4,600	-0.37%
2020/10/30	11	16.90	129	16.78	16.70	-118	4,303	-2.74%	大賣/鉅額交易
2020/10/28	15	16.87	5	16.77	16.70	10	4,233	0.24%
2020/10/27	0	0.00	6	16.83	16.75	-6	4,214	-0.14%
2020/10/23	23	16.91	0	0.00	16.75	23	4,249	0.54%
2020/10/22	1	16.60	0	0.00	16.80	1	4,258	0.02%
2020/10/21	1	16.50	22	16.62	16.55	-21	4,196	-0.50%
2020/10/20	0	0.00	2	16.40	16.55	-2	4,247	-0.05%
2020/10/19	14	16.47	5	16.40	16.35	9	4,253	0.21%
2020/10/16	121	16.64	3	16.97	16.45	118	4,255	2.77%	大買/鉅額交易
2020/10/15	30	16.78	146	16.76	17.10	-116	4,084	-2.84%	大賣/鉅額交易
2020/10/14	5	16.20	0	0.00	16.05	5	3,773	0.13%
2020/10/13	6	15.92	7	15.86	15.85	-1	3,839	-0.03%
2020/10/12	1	15.60	1	15.65	15.55	0	3,905	0.00%
2020/10/06	0	0.00	1	15.75	15.80	-1	4,262	-0.02%
2020/09/30	1	15.50	0	0.00	15.55	1	4,456	0.02%
2020/09/28	14	15.54	2	15.53	15.55	12	4,671	0.26%
2020/09/25	13	15.52	13	15.31	15.35	0	4,846	0.00%
2020/09/24	8	15.57	3	15.82	15.45	5	5,227	0.10%
2020/09/23	58	16.00	0	0.00	15.95	58	5,783	1.00%
2020/09/22	0	0.00	23	16.24	16.25	-23	5,784	-0.40%
2020/09/21	58	16.35	10	16.58	16.40	48	5,820	0.82%
2020/09/18	32	16.95	22	16.89	16.65	10	5,810	0.17%
2020/09/17	5	16.40	8.6	16.49	16.50	-3.6	5,717	-0.06%
2020/09/15	0	0.00	12	16.24	16.15	-12	5,690	-0.21%
2020/09/14	0	0.00	17	16.27	16.30	-17	5,739	-0.30%
2020/09/11	10	16.15	8	16.12	16.15	2	5,808	0.03%
2020/09/10	7	16.33	2	16.18	16.00	5	5,804	0.09%
2020/09/09	3	15.85	3	15.82	15.80	0	5,840	0.00%
2020/09/08	5	16.04	1	16.15	16.00	4	5,855	0.07%
2020/09/07	3	16.13	8	16.05	15.95	-5	5,909	-0.08%
2020/09/04	6	16.05	1	16.10	16.10	5	6,053	0.08%
2020/09/03	10	16.57	5	16.70	16.35	5	6,069	0.08%
2020/09/02	1	16.60	45	16.59	16.60	-44	6,117	-0.72%
2020/09/01	12	16.48	2	16.35	16.35	10	6,109	0.16%
2020/08/31	3	16.30	4	16.40	16.25	-1	6,138	-0.02%
2020/08/28	4	16.10	3	16.17	16.20	1	6,156	0.02%
2020/08/27	4	16.14	0	0.00	16.00	4	6,286	0.06%
2020/08/26	0	0.00	11	16.36	16.20	-11	6,542	-0.17%
2020/08/25	9	16.39	2	16.18	16.65	7	6,454	0.11%
2020/08/24	15	15.94	15	16.00	15.90	0	6,269	0.00%
2020/08/21	0	0.00	2	15.68	15.60	-2	6,248	-0.03%
2020/08/20	36	15.43	2	15.50	15.40	34	6,313	0.54%
2020/08/19	2	16.08	9	16.03	16.00	-7	6,380	-0.11%
2020/08/18	0	0.00	44	15.90	16.00	-44	6,404	-0.69%
2020/08/17	1	16.00	4	15.99	16.00	-3	6,525	-0.05%
2020/08/14	2	15.70	21	15.75	15.70	-19	6,647	-0.29%
2020/08/12	5	15.75	0	15.80	15.85	5	6,946	0.07%
2020/08/11	3	15.95	1	16.15	15.85	2	7,281	0.03%
2020/08/10	38	16.04	28	15.98	15.95	10	8,061	0.12%
2020/08/07	1	15.60	0	0.00	15.55	1	8,369	0.01%
2020/08/06	0	0.00	24	15.60	15.65	-24	9,305	-0.26%
2020/08/05	17	15.62	16	15.59	15.65	1	9,837	0.01%
2020/08/04	1	15.35	1	15.30	15.35	0	10,193	0.00%
2020/07/31	5	15.45	5	15.40	15.50	0	10,532	0.00%
2020/07/30	15	15.42	5	15.43	15.60	10	10,706	0.09%
2020/07/29	2	15.15	24	14.89	15.25	-22	10,805	-0.20%
2020/07/28	23	14.94	41	14.93	14.70	-18	10,861	-0.17%
2020/07/27	1	15.35	36	15.21	15.20	-35	10,938	-0.32%
2020/07/24	7	15.41	10	15.35	15.30	-3	10,938	-0.03%
2020/07/23	7	15.73	32	15.75	15.70	-25	10,946	-0.23%
2020/07/22	5	15.81	28	15.85	15.85	-23	11,124	-0.21%
2020/07/21	7	15.81	76	15.81	15.75	-69	11,209	-0.62%
2020/07/20	7	15.61	60	15.69	15.65	-53	11,208	-0.47%
2020/07/17	15	16.07	12	16.19	15.95	3	11,159	0.03%
2020/07/16	18	16.30	20	16.39	16.25	-2	11,111	-0.02%
2020/07/15	33	17.43	1	17.40	17.20	32	11,045	0.29%
2020/07/14	22	17.70	7	17.59	17.55	15	10,995	0.14%
2020/07/13	6	17.82	13	17.62	17.70	-7	10,934	-0.06%
2020/07/10	36	17.01	4	16.91	17.00	32	11,024	0.29%
2020/07/09	19	17.50	1	17.55	17.40	18	10,975	0.16%
2020/07/08	4	17.65	2	17.63	17.60	2	11,079	0.02%
2020/07/07	38	17.85	128	17.93	17.60	-90	11,074	-0.81%	大賣/
2020/07/06	38	17.95	25	18.07	17.95	13	10,953	0.12%
2020/07/03	55	17.65	43	17.57	17.55	12	10,785	0.11%
2020/07/02	85	17.67	52	17.32	17.80	33	10,372	0.32%
2020/07/01	1	16.20	14	16.21	16.20	-13	9,737	-0.13%
2020/06/30	4	16.09	33	16.15	16.10	-29	9,700	-0.30%
2020/06/29	27	15.76	7	15.80	15.85	20	9,651	0.21%
2020/06/24	1	15.85	7	15.91	15.85	-6	9,629	-0.06%
2020/06/23	9	15.88	22	15.95	15.90	-13	9,570	-0.14%
2020/06/22	6	16.23	6	16.12	16.10	0	9,603	0.00%
2020/06/19	1	16.35	18	16.25	16.15	-17	9,611	-0.18%
2020/06/18	0	0.00	1	16.35	16.35	-1	9,566	-0.01%
2020/06/17	2	16.15	34	16.23	16.10	-32	9,491	-0.34%
2020/06/16	1	16.10	8.6	16.11	16.10	-7.6	9,457	-0.08%
2020/06/15	13	15.60	34	15.78	15.65	-21	9,440	-0.22%
2020/06/12	37	15.26	58	15.51	15.55	-21	9,420	-0.22%
2020/06/11	48	16.12	13	15.92	15.75	35	9,399	0.37%
2020/06/10	1	16.05	15	16.07	16.15	-14	9,275	-0.15%
2020/06/09	8	16.18	5	16.28	16.00	3	9,269	0.03%
2020/06/08	6	16.06	12	15.97	16.05	-6	9,227	-0.07%
2020/06/05	8	15.89	54	15.89	15.80	-46	9,221	-0.50%
2020/06/04	11	15.90	45	15.91	15.90	-34	9,304	-0.37%
2020/06/03	38	16.00	18	15.93	16.00	20	9,287	0.22%
2020/06/02	23	16.41	47	16.28	16.30	-24	9,129	-0.26%
2020/06/01	39	15.81	3	15.75	15.80	36	8,854	0.41%
2020/05/29	7	15.70	6.2	15.76	15.85	0.8	8,807	0.01%
2020/05/28	31	15.67	7	15.63	15.55	24	8,738	0.27%
2020/05/27	34	15.82	5	15.65	15.70	29	8,731	0.33%
2020/05/26	49	15.97	13	15.96	15.95	36	8,758	0.41%
2020/05/25	26	15.53	21	15.56	15.60	5	8,635	0.06%
2020/05/22	89	15.78	23	15.78	15.55	66	8,610	0.77%
2020/05/21	101	15.45	79	15.56	15.60	22	8,558	0.26%	大買/
2020/05/20	107	15.89	71	16.02	15.70	36	8,524	0.42%	大買/
2020/05/19	182	15.88	7	15.86	15.75	175	8,516	2.05%	大買/鉅額交易
2020/05/18	61	15.13	44	15.28	15.55	17	8,593	0.20%
2020/05/15	166	16.23	44	16.41	15.75	122	8,990	1.36%	大買/鉅額交易
2020/05/14	52	18.00	139	17.87	17.45	-87	8,293	-1.05%	大賣/
2020/05/13	113	18.38	96	18.18	17.90	17	7,864	0.22%	大買/
2020/05/12	56	17.13	57	17.15	17.40	-1	6,924	-0.01%
2020/05/11	20	16.51	82	16.45	16.55	-62	6,382	-0.97%
2020/05/08	90	15.07	1	15.35	15.05	89	6,017	1.48%
2020/05/07	28	14.94	1	14.95	15.10	27	5,821	0.46%
2020/05/06	16	14.40	12	14.52	14.60	4	5,649	0.07%
2020/05/05	16	14.02	10	13.80	14.00	6	5,461	0.11%
2020/05/04	30	13.57	2	13.38	13.45	28	5,317	0.53%
2020/04/30	20	13.57	8	13.38	13.25	12	5,214	0.23%
2020/04/29	4	13.08	4	13.11	13.10	0	5,079	0.00%
2020/04/28	8	13.21	5	13.20	13.05	3	5,051	0.06%
2020/04/27	14	13.08	28.5	13.19	13.30	-14.5	4,986	-0.29%
2020/04/24	18	12.64	3	12.68	12.55	15	4,781	0.31%
2020/04/23	12	12.38	3	12.43	12.45	9	4,658	0.19%
2020/04/22	0	0.00	2	12.20	12.25	-2	4,614	-0.04%
2020/04/21	4	12.15	5	12.25	12.00	-1	4,576	-0.02%
2020/04/20	3	12.22	0	0.00	12.35	3	4,499	0.07%
2020/04/17	3	12.22	0	0.00	12.10	3	4,465	0.07%
2020/04/16	4	12.34	0	0.00	12.30	4	4,395	0.09%
2020/04/15	16	12.43	34	12.43	12.45	-18	4,350	-0.41%
2020/04/14	4	11.80	3	11.83	11.85	1	4,120	0.02%
2020/04/13	10	11.80	34	11.91	11.85	-24	4,060	-0.59%
2020/04/10	2	11.25	22	11.45	11.45	-20	3,850	-0.52%
2020/04/09	3	10.52	1	10.60	10.45	2	3,790	0.05%
2020/04/08	0	0.00	1	10.55	10.60	-1	3,775	-0.03%
2020/04/07	6	10.30	1	10.25	10.45	5	3,751	0.13%
2020/04/06	0	0.00	10	10.15	10.20	-10	3,740	-0.27%
2020/04/01	10	10.03	0	0.00	10.10	10	3,734	0.27%
2020/03/27	2	10.38	0	0.00	10.15	2	4,040	0.05%
2020/03/26	2	10.20	5	10.25	10.40	-3	4,200	-0.07%
2020/03/25	1	10.20	16	10.26	10.10	-15	4,308	-0.35%
2020/03/24	11	9.88	6	9.96	9.90	5	4,301	0.12%
2020/03/23	1	9.52	1	9.70	9.54	0	4,283	0.00%
2020/03/20	0	0.00	23	9.97	10.00	-23	4,271	-0.54%
2020/03/19	37	9.35	7	9.73	9.30	30	4,231	0.71%
2020/03/18	43	10.42	0	0.00	10.20	43	4,130	1.04%
2020/03/17	12	10.32	13	10.36	10.30	-1	4,094	-0.02%
2020/03/16	2	10.90	3	11.27	10.80	-1	4,043	-0.02%
2020/03/13	5	10.94	1	11.10	11.05	4	3,995	0.10%
2020/03/12	12	11.50	0	0.00	11.50	12	3,924	0.31%
2020/03/11	1	12.35	1	12.00	11.90	0	3,842	0.00%
2020/03/10	8	11.92	21	11.89	12.20	-13	3,761	-0.35%
2020/03/09	7	11.46	10	11.44	11.30	-3	3,579	-0.08%
2020/03/05	5	11.90	0	0.00	11.90	5	3,505	0.14%
2020/03/04	1	11.90	0	0.00	11.85	1	3,487	0.03%
2020/03/02	1	11.60	13	11.59	11.80	-12	3,427	-0.35%
2020/02/27	9	11.84	0	0.00	11.85	9	3,363	0.27%
2020/02/26	2	12.05	0	0.00	12.25	2	3,242	0.06%
2020/02/25	2	11.90	1	12.00	12.05	1	3,198	0.03%
2020/02/24	10	12.30	13	12.20	12.15	-3	3,125	-0.10%
2020/02/21	11	12.47	50	12.51	12.40	-39	3,030	-1.29%
2020/02/20	16	12.72	0	0.00	12.75	16	2,905	0.55%
2020/02/19	15	12.57	4	12.59	12.60	11	2,780	0.40%
2020/02/18	51	12.53	25	12.60	12.65	26	2,495	1.04%
2020/02/17	32	11.31	12	11.54	11.50	20	1,754	1.14%
2020/02/14	0	0.00	1	10.80	10.95	-1	1,619	-0.06%
2020/02/13	1	10.55	11	10.70	10.65	-10	1,601	-0.62%
2020/02/11	0	0.00	4	10.56	10.65	-4	1,604	-0.25%
2020/02/10	1	10.30	0	0.00	10.30	1	1,675	0.06%
2020/02/07	0	0.00	1	10.45	10.45	-1	1,705	-0.06%
2020/02/06	1	10.30	0	0.00	10.35	1	1,698	0.06%
2020/02/05	1	10.25	0	0.00	10.30	1	1,705	0.06%
2020/02/03	6	10.18	1	10.25	10.25	5	1,699	0.29%
2020/01/31	0	0.00	1	10.35	10.45	-1	1,694	-0.06%
2020/01/30	1	10.20	0	0.00	10.20	1	1,673	0.06%
2020/01/20	0	0.00	1	10.85	10.85	-1	1,638	-0.06%
2020/01/17	0	0.00	5	10.85	10.85	-5	1,633	-0.31%
2020/01/16	5	10.80	5	10.85	10.80	0	1,644	0.00%
2020/01/14	0	0.00	10	10.78	10.80	-10	1,637	-0.61%
2020/01/13	3	10.77	2	10.75	10.70	1	1,639	0.06%
2020/01/06	2	10.80	4	10.90	10.90	-2	1,603	-0.12%
2020/01/03	4	10.95	0	0.00	11.00	4	1,593	0.25%
2020/01/02	0	0.00	3	11.20	11.20	-3	1,569	-0.19%
2019/12/31	1	11.30	0	0.00	11.30	1	1,561	0.06%
2019/12/30	1	11.25	0	0.00	11.25	1	1,571	0.06%
2019/12/27	1	11.35	2	11.35	11.30	-1	1,579	-0.06%
2019/12/26	10	11.44	0	0.00	11.45	10	1,588	0.63%
2019/12/25	21	11.37	0	0.00	11.45	21	1,534	1.37%
2019/12/24	7	11.26	0	0.00	11.15	7	1,277	0.55%
2019/12/23	8	11.54	10	11.42	11.45	-2	1,265	-0.16%
2019/12/20	1	11.40	22	11.35	11.90	-21	1,067	-1.97%
2019/12/19	20	10.85	0	0.00	10.85	20	882	2.27%
2019/12/18	0	0.00	1	10.55	10.55	-1	876	-0.11%
2019/12/13	6	10.38	0	0.00	10.35	6	859	0.70%
2019/12/12	1	10.60	0	0.00	10.50	1	859	0.12%
2019/12/11	1	10.55	0	0.00	10.50	1	866	0.12%
2019/12/10	5	10.40	0	0.00	10.40	5	859	0.58%
2019/12/05	0	0.00	1	10.20	10.20	-1	863	-0.12%
2019/11/11	2	10.55	22	10.40	10.40	-20	1,011	-1.98%
2019/11/07	30	10.73	17	10.74	10.75	13	1,085	1.20%
2019/11/06	2	10.50	0	0.00	10.60	2	990	0.20%
2019/11/05	0	10.30	0	0.00	10.40	0	963	0.00%
2019/11/04	0	0.00	1	10.30	10.45	-1	967	-0.10%
2019/10/08	0	10.30	0	0.00	10.40	0	1,163	0.00%
2019/10/04	0	10.55	0	0.00	10.55	0	1,205	0.00%
2019/09/27	1	10.70	0	0.00	10.50	1	1,186	0.08%
2019/09/26	0	0.00	2	10.63	10.70	-2	1,191	-0.17%
2019/09/19	0	0.00	2	10.50	10.50	-2	1,136	-0.18%
2019/09/17	0	0.00	3	10.60	10.60	-3	1,142	-0.26%
2019/09/05	9	10.83	2	10.70	10.65	7	1,285	0.54%
2019/08/07	1	9.71	0	0.00	9.71	1	1,105	0.09%
2019/08/02	1	10.00	0	0.00	9.99	1	1,130	0.09%
2019/07/29	1	10.25	0	0.00	10.25	1	1,134	0.09%
2019/07/25	1	10.35	0	0.00	10.35	1	1,133	0.09%
2019/07/24	1	10.25	0	0.00	10.25	1	1,108	0.09%
2019/07/17	1	10.55	0	0.00	10.60	1	1,109	0.09%
2019/07/15	0	0.00	0	10.30	10.30	0	1,072	0.00%
2019/07/11	2	10.70	0	0.00	10.60	2	1,065	0.19%
2019/07/04	0	0.00	0.1	11.20	11.20	-0.1	1,043	-0.01%
2019/06/26	1	11.30	0	0.00	11.25	1	1,179	0.08%
2019/06/19	1	11.55	0	0.00	11.55	1	1,341	0.07%
2019/06/17	0	0.00	2	12.40	12.40	-2	1,299	-0.15%
2019/06/14	0	0.00	1.3	12.44	12.50	-1.3	1,240	-0.10%
2019/06/13	2	12.40	0	0.00	12.40	2	1,261	0.16%
2019/06/12	1	12.20	0	0.00	12.25	1	1,258	0.08%
2019/06/06	2	12.30	0	0.00	12.30	2	1,281	0.16%
2019/05/27	10	11.95	0	0.00	11.95	10	1,307	0.77%
2019/05/10	1	12.30	9	12.40	12.35	-8	1,481	-0.54%
2019/05/07	0	0.00	20	12.40	12.40	-20	1,472	-1.36%
2019/04/26	2	12.35	6	12.35	12.30	-4	1,497	-0.27%
2019/04/25	0	0.00	10	12.40	12.35	-10	1,505	-0.66%
2019/04/24	10	12.35	0	0.00	12.30	10	1,508	0.66%
2019/04/19	5	12.45	10	12.40	12.45	-5	1,499	-0.33%
2019/04/17	0	0.00	6	12.78	12.75	-6	1,485	-0.40%
2019/04/08	1	12.90	0	0.00	12.90	1	1,434	0.07%
2019/03/27	0	0.00	2	13.40	13.30	-2	1,441	-0.14%
2019/03/22	0	12.90	0	0.00	12.95	0	1,585	0.00%
2019/03/19	0	0.00	2	12.95	13.00	-2	1,799	-0.11%
2019/03/18	2	12.93	0	0.00	12.95	2	1,844	0.11%
2019/03/13	0	0.00	0.8	12.90	12.90	-0.8	1,822	-0.04%
2019/03/12	0	12.90	10	12.90	12.95	-10	1,840	-0.54%
2019/03/08	0	12.95	10	13.00	12.95	-10	1,863	-0.54%
2019/03/07	20	12.95	0	0.00	12.95	20	1,872	1.07%
2019/03/06	0	0.00	10	13.10	13.00	-10	1,890	-0.53%
2019/03/04	2	12.95	0	0.00	13.05	2	1,972	0.10%
2019/02/25	0	0.00	2	13.05	13.05	-2	2,014	-0.10%
2019/02/22	1	13.00	0	0.00	13.10	1	2,040	0.05%
2019/02/21	10	13.10	0	0.00	13.05	10	2,166	0.46%
2019/02/18	3	12.85	0	0.00	13.15	3	2,373	0.13%
2019/02/14	2	13.10	0	0.00	13.15	2	2,444	0.08%
2019/02/13	5	13.15	0	0.00	13.15	5	2,462	0.20%
2019/02/11	0	0.00	2	13.10	13.05	-2	2,518	-0.08%
2019/01/30	2	13.20	0	0.00	13.20	2	2,510	0.08%
2019/01/29	0	13.20	0	0.00	13.20	0	2,540	0.00%
2019/01/28	0	13.20	0	0.00	13.25	0	2,566	0.00%
2019/01/25	0	13.15	0	0.00	13.25	0	2,616	0.00%
2019/01/17	0	0.00	20	13.30	13.25	-20	2,993	-0.67%
2019/01/15	0	0.00	10	13.35	13.25	-10	3,081	-0.32%
2019/01/11	30	13.25	0	0.00	13.25	30	3,338	0.90%
2019/01/10	0	0.00	30	13.50	13.35	-30	3,587	-0.84%
2019/01/09	0	0.00	10	13.35	13.35	-10	3,747	-0.27%
2019/01/08	40	13.28	0	0.00	13.25	40	3,978	1.01%
2018/12/27	2	13.25	10	13.25	13.15	-8	4,233	-0.19%
2018/12/26	2	13.15	0	0.00	13.05	2	4,242	0.05%
2018/12/25	10	13.15	1	13.15	13.20	9	4,282	0.21%
2018/12/24	2	13.35	0	0.00	13.40	2	4,265	0.05%
2018/12/22	0	0.00	1	13.35	13.35	-1	4,257	-0.02%
2018/12/19	1	13.60	3	13.73	13.55	-2	4,263	-0.05%
2018/12/18	9	13.93	56	13.67	13.60	-47	4,242	-1.11%
2018/12/17	58	14.51	34	14.61	14.55	24	4,124	0.58%
2018/12/14	1	13.90	1	14.10	14.20	0	3,983	0.00%
2018/12/13	4	13.84	0	0.00	13.80	4	3,897	0.10%
2018/12/11	5	13.70	19	13.84	13.70	-14	3,783	-0.37%
2018/12/10	1	13.25	0	0.00	13.30	1	3,746	0.03%
2018/12/03	4	13.88	0	0.00	14.00	4	3,758	0.11%
2018/11/30	3	13.82	0	0.00	13.85	3	3,746	0.08%
2018/11/27	1	14.00	0	0.00	13.85	1	3,723	0.03%
2018/11/23	4	13.59	1	13.55	13.60	3	3,663	0.08%
2018/11/22	9	13.81	72	13.71	13.70	-63	3,741	-1.68%
2018/11/21	8	13.99	0	0.00	14.00	8	3,717	0.22%
2018/11/20	63	14.06	44.8	14.34	14.15	18.2	3,694	0.49%
2018/11/19	17	13.95	11	13.98	13.95	6	3,601	0.17%
2018/11/16	11	13.62	0	0.00	13.40	11	3,534	0.31%
2018/11/13	50	14.10	0	0.00	14.00	50	3,438	1.45%
2018/11/09	2	13.90	3	13.55	13.95	-1	3,342	-0.03%
2018/11/05	1	13.80	0	0.00	13.80	1	3,471	0.03%
2018/11/01	0	0.00	13	13.99	13.75	-13	3,406	-0.38%
2018/10/31	17	13.99	15	14.01	13.90	2	3,343	0.06%
2018/10/29	2	13.30	3	13.12	13.15	-1	3,211	-0.03%
2018/10/26	0	0.00	1	13.20	12.85	-1	3,192	-0.03%
2018/10/25	0	0.00	2	13.05	13.10	-2	3,168	-0.06%
2018/10/24	2	13.30	0	0.00	13.30	2	3,157	0.06%
2018/10/22	3	13.90	4	14.10	13.90	-1	3,110	-0.03%
2018/10/19	6	13.89	3	14.10	14.00	3	3,204	0.09%
2018/10/18	12	13.95	10	14.05	14.40	2	3,094	0.06%
2018/10/17	1	13.35	11	13.61	13.65	-10	2,852	-0.35%
2018/10/16	3	13.35	3	13.28	13.25	0	2,719	0.00%
2018/10/15	12	12.66	2	12.65	12.65	10	2,523	0.40%
2018/10/12	2	12.10	0	0.00	12.10	2	2,516	0.08%
2018/10/03	0	0.00	33.1	14.07	13.60	-33.1	2,559	-1.29%
2018/09/26	5	14.50	0	0.00	14.50	5	2,614	0.19%
2018/09/18	0	0.00	2	14.40	14.30	-2	2,650	-0.08%
2018/09/13	0	0.00	5	14.40	14.30	-5	2,714	-0.18%
2018/09/12	5	14.30	0	0.00	14.30	5	2,805	0.18%
2018/09/11	0	0.00	12	14.39	14.50	-12	2,841	-0.42%
2018/09/03	1	14.70	0	0.00	14.75	1	3,004	0.03%
2018/08/30	1	14.85	0	0.00	14.90	1	3,092	0.03%
2018/08/21	0.2	14.40	0	0.00	14.50	0.2	3,338	0.01%
2018/08/15	20	14.70	0	0.00	14.60	20	3,744	0.53%
2018/08/06	0	0.00	8	15.00	14.90	-8	3,906	-0.20%
2018/07/30	0.2	14.80	0	0.00	14.85	0.2	4,187	0.00%
2018/07/26	0	15.15	0	0.00	15.25	0	4,310	0.00%
2018/07/24	0	0.00	1	13.65	13.65	-1	4,231	-0.02%
2018/07/23	0	13.90	0	0.00	13.85	0	4,259	0.00%
2018/07/10	0	13.30	27	13.16	13.40	-27	4,313	-0.63%
2018/07/05	3	12.65	4	12.50	12.20	-1	4,417	-0.02%
2018/07/04	12	12.84	0	0.00	12.75	12	4,440	0.27%
2018/07/03	10	13.10	10	12.95	13.00	0	4,567	0.00%
2018/07/02	0	0.00	1	12.90	12.90	-1	4,943	-0.02%
2018/06/27	6	13.00	0	0.00	13.05	6	5,204	0.12%
2018/06/21	0	0.00	6	13.25	13.30	-6	5,498	-0.11%
2018/06/20	10	13.33	4	13.30	13.30	6	5,620	0.11%
2018/06/13	4	13.40	6	13.35	13.30	-2	6,851	-0.03%
2018/06/08	6	13.15	0	0.00	13.15	6	6,885	0.09%
2018/06/07	4	13.25	24	13.34	13.30	-20	6,901	-0.29%
2018/06/06	9	13.15	0	0.00	13.15	9	7,018	0.13%
2018/06/05	8	13.27	0	0.00	13.20	8	7,125	0.11%
2018/05/30	6	13.25	1	13.35	13.40	5	7,388	0.07%
2018/05/29	1	13.45	0	0.00	13.40	1	7,437	0.01%
2018/05/28	1	13.50	39	13.46	13.55	-38	7,573	-0.50%
2018/05/22	3	14.05	0	0.00	14.05	3	7,632	0.04%
2018/05/17	0	0.00	1	14.20	14.30	-1	7,670	-0.01%
2018/05/16	3	14.20	0	0.00	14.15	3	7,549	0.04%
2018/05/15	9	14.59	0	0.00	14.55	9	7,525	0.12%
2018/05/14	0	0.00	11	14.00	14.45	-11	7,541	-0.15%
2018/05/11	1	13.90	0	0.00	13.85	1	7,494	0.01%
2018/05/09	1	14.05	0	13.95	14.05	1	7,506	0.01%
2018/05/07	6	14.12	2	14.35	14.10	4	7,519	0.05%
2018/05/04	12	14.52	1	14.50	14.50	11	7,452	0.15%
2018/05/03	14	14.39	0	0.00	14.35	14	7,388	0.19%
2018/05/02	1	13.60	4	14.28	14.15	-3	7,332	-0.04%
2018/04/26	1	14.00	6	13.94	13.55	-5	7,124	-0.07%
2018/04/25	10	13.95	23	13.85	13.90	-13	7,113	-0.18%
2018/04/24	0	0.00	3	13.93	13.95	-3	7,126	-0.04%
2018/04/23	5	13.55	1	13.60	13.60	4	7,048	0.06%
2018/04/20	0	0.00	1	13.35	13.60	-1	7,065	-0.01%
2018/04/19	3	13.30	7	13.39	13.50	-4	7,125	-0.06%
2018/04/18	4	13.13	0	0.00	13.15	4	7,109	0.06%
2018/04/17	12	13.54	3	13.55	13.15	9	7,344	0.12%
2018/04/16	3	13.55	1.3	13.53	13.35	1.7	7,277	0.02%
2018/04/12	2	14.25	27	14.05	13.70	-25	7,371	-0.34%
2018/04/11	0	0.00	5	13.85	13.90	-5	7,300	-0.07%
2018/04/10	2	13.60	5	13.70	13.65	-3	7,272	-0.04%
2018/04/09	11	13.59	12	13.53	13.60	-1	7,307	-0.01%
2018/04/03	39	13.50	4	13.79	13.45	35	7,306	0.48%
2018/04/02	0	0.00	10	14.85	14.90	-10	7,031	-0.14%
2018/03/31	0	0.00	2	15.00	15.10	-2	7,022	-0.03%
2018/03/30	10	14.75	1	14.90	14.85	9	6,969	0.13%
2018/03/29	5	14.75	1.2	14.82	14.70	3.8	6,983	0.05%
2018/03/23	22	14.46	3	14.55	14.65	19	6,863	0.28%
2018/03/22	21.3	15.24	0	0.00	14.90	21.3	6,925	0.31%
2018/03/21	4	15.26	39	15.27	15.45	-35	6,574	-0.53%
2018/03/20	3	14.10	0	0.00	14.05	3	5,967	0.05%
2018/03/19	22	14.77	5	14.70	14.70	17	5,815	0.29%
2018/03/16	1	14.75	0	0.00	14.70	1	5,778	0.02%
2018/03/15	1	14.70	0	0.00	14.65	1	5,752	0.02%
2018/03/14	0	0.00	1	14.95	14.70	-1	5,719	-0.02%
2018/03/12	14	14.18	23	14.55	14.50	-9	5,591	-0.16%
2018/03/08	10	14.23	11	14.08	14.25	-1	5,308	-0.02%
2018/03/07	85	13.75	0	0.00	13.85	85	5,211	1.63%
2018/03/06	0	13.35	13	13.77	13.45	-13	5,185	-0.25%
2018/03/05	2	13.25	50	13.30	13.40	-48	5,124	-0.94%
2018/03/02	23	13.16	21	13.34	13.40	2	5,121	0.04%
2018/03/01	0	0.00	31	13.20	13.35	-31	5,066	-0.61%
2018/02/27	2	12.55	0	0.00	12.55	2	4,927	0.04%
2018/02/26	51	12.50	0	0.00	12.55	51	4,883	1.04%
2018/02/23	7	12.46	5	12.36	12.35	2	4,815	0.04%
2018/02/21	6	11.73	6	11.80	11.85	0	4,580	0.00%
2018/02/12	0	0.00	2	11.45	11.35	-2	4,487	-0.04%
2018/02/09	1	11.15	0	0.00	11.35	1	4,480	0.02%
2018/02/06	12	10.68	300	10.45	10.85	-288	4,401	-6.54%	大賣/鉅額交易
2018/02/01	10	11.20	0.1	11.30	11.40	9.9	4,281	0.23%
2018/01/31	2	11.10	10	11.10	11.20	-8	4,225	-0.19%
2018/01/29	2	11.40	0	0.00	11.25	2	4,483	0.04%
2018/01/24	11	11.21	2	11.15	11.25	9	5,088	0.18%
2018/01/23	0	0.00	2	11.10	11.10	-2	5,073	-0.04%
2018/01/22	1	10.95	0	0.00	11.05	1	5,063	0.02%
2018/01/19	4	11.24	0	0.00	11.15	4	5,039	0.08%
2018/01/18	0	0.00	0	11.15	11.25	0	4,995	0.00%
2018/01/17	4	11.43	0	0.00	11.65	4	4,949	0.08%
2018/01/16	1	11.35	3	11.37	11.30	-2	4,880	-0.04%
2018/01/15	10	11.65	0	0.00	11.35	10	4,838	0.21%
2018/01/12	7	11.57	0	0.00	11.65	7	4,763	0.15%
2018/01/11	0	0.00	5	11.64	11.80	-5	4,659	-0.11%
2018/01/05	15	11.00	0	0.00	10.95	15	4,170	0.36%
2018/01/04	1	11.05	30	10.95	10.95	-29	4,122	-0.70%
2018/01/02	9	11.04	19	11.08	11.10	-10	3,989	-0.25%