一詮 (2486)-國泰-台中券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
120.5
漲跌
▲10.0
漲幅
+9.05%
成交量
20,044張
產業
上市光電類股
503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

一詮 (2486)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
2024/12/03	65.1	116.98	92.6	118.78	120.50	-27.5	18,530	-0.15%
2024/12/02	3.1	111.00	5.2	111.06	110.50	-2.1	18,727	-0.01%
2024/11/29	34.9	109.19	35.2	109.77	109.50	-0.2	19,437	0.00%
2024/11/28	41.8	110.72	41	111.80	110.00	0.8	19,405	0.00%
2024/11/27	37.7	116.18	17.8	115.80	114.00	19.9	19,323	0.10%
2024/11/26	45.1	118.04	34.2	118.47	117.50	10.9	19,381	0.06%
2024/11/25	56.2	118.10	82.3	118.64	121.50	-26.1	19,361	-0.13%
2024/11/22	77.4	114.89	43	113.23	110.50	34.4	19,127	0.18%
2024/11/21	8	114.25	10	114.05	115.00	-2	18,988	-0.01%
2024/11/20	28.2	113.82	28.4	114.71	114.00	-0.2	19,045	0.00%
2024/11/19	17.3	112.77	30.6	113.33	115.50	-13.3	19,121	-0.07%
2024/11/18	40.1	110.31	36.1	109.25	108.50	4	19,115	0.02%
2024/11/15	25	112.43	10.5	112.90	112.00	14.5	19,178	0.08%
2024/11/14	22.6	116.34	25.3	115.95	115.00	-2.7	19,215	-0.01%
2024/11/13	39.6	117.37	20.4	117.02	115.50	19.2	19,171	0.10%
2024/11/12	21.3	117.95	54.6	117.46	119.50	-33.3	19,156	-0.17%
2024/11/11	106.5	122.29	74.7	121.23	119.00	31.8	19,242	0.17%	大買/
2024/11/08	54.2	127.62	70.3	127.83	126.50	-16.1	19,120	-0.08%
2024/11/07	70.1	127.44	71.1	128.41	126.00	-1	19,170	-0.01%
2024/11/06	78.3	126.52	66.1	126.45	126.00	12.1	19,244	0.06%
2024/11/05	54.6	128.15	61.3	128.84	127.50	-6.7	19,198	-0.03%
2024/11/04	40.2	128.51	60.1	128.47	127.00	-19.9	19,340	-0.10%
2024/11/01	97.9	127.36	97.2	126.97	130.00	0.7	19,211	0.00%
2024/10/30	84.1	127.58	70.5	127.52	125.50	13.6	19,112	0.07%
2024/10/29	81.2	126.22	85.3	126.84	127.00	-4.1	19,282	-0.02%
2024/10/28	265.7	128.54	244.6	127.83	126.50	21.1	19,446	0.11%	大買/大賣/
2024/10/25	162.3	126.76	179.3	127.61	128.00	-17	19,420	-0.09%	大買/大賣/
2024/10/24	154.2	129.01	97.9	127.30	123.00	56.3	19,206	0.29%	大買/
2024/10/23	207.1	130.59	238.5	130.34	132.50	-31.4	18,994	-0.17%	大買/大賣/
2024/10/22	36.2	122.13	84.7	123.33	126.00	-48.5	18,599	-0.26%
2024/10/21	54.9	123.49	51.9	123.73	120.50	3	18,367	0.02%
2024/10/18	48.4	123.02	57.5	123.45	123.00	-9	18,184	-0.05%
2024/10/17	75.4	123.90	91.7	124.41	123.00	-16.3	17,996	-0.09%
2024/10/16	233	125.42	245.1	125.04	124.00	-12.1	17,712	-0.07%	大買/大賣/
2024/10/15	218.9	123.02	204.4	122.90	121.50	14.5	16,988	0.09%	大買/大賣/
2024/10/14	118.9	119.83	123.9	119.41	121.00	-5	16,399	-0.03%	大買/大賣/
2024/10/11	160.2	118.75	230.3	119.17	119.00	-70.1	15,939	-0.44%	大買/大賣/
2024/10/09	249.7	116.17	265.2	115.63	114.00	-15.5	15,217	-0.10%	大買/大賣/
2024/10/08	194.1	111.60	185.6	111.97	112.50	8.6	14,500	0.06%	大買/大賣/
2024/10/07	258.5	110.01	321.2	110.76	111.00	-62.6	14,141	-0.44%	大買/大賣/
2024/10/04	42.9	103.72	60.7	103.31	104.00	-17.8	13,783	-0.13%
2024/10/01	48.1	101.19	40.9	101.35	101.00	7.3	14,314	0.05%
2024/09/30	54.1	101.49	67.3	101.54	100.00	-13.2	14,531	-0.09%
2024/09/27	92.8	102.81	98.5	102.01	100.00	-5.7	14,401	-0.04%
2024/09/26	106.1	99.76	150.2	101.42	100.50	-44.1	13,969	-0.32%	大買/大賣/
2024/09/25	18.4	95.74	29	95.30	94.90	-10.6	13,553	-0.08%
2024/09/24	38.1	95.62	47.3	94.77	94.60	-9.2	13,547	-0.07%
2024/09/23	14.4	95.01	18.7	95.15	94.20	-4.3	13,544	-0.03%
2024/09/20	38.6	96.30	32	96.16	94.30	6.6	13,633	0.05%
2024/09/19	32.5	95.25	47	96.03	95.80	-14.5	13,430	-0.11%
2024/09/18	71.3	95.01	66.5	95.97	93.60	4.8	13,266	0.04%
2024/09/16	8	91.48	13	91.51	91.40	-5	13,009	-0.04%
2024/09/13	33.2	90.46	32	90.21	90.60	1.2	13,031	0.01%
2024/09/12	46.4	90.88	67.1	91.21	90.50	-20.7	13,269	-0.16%
2024/09/11	38.4	85.61	31	85.50	85.60	7.4	13,585	0.05%
2024/09/10	72.7	87.45	66.1	85.43	85.20	6.6	14,039	0.05%
2024/09/09	38.2	86.21	60.8	86.46	87.20	-22.6	14,697	-0.15%
2024/09/06	179.5	90.01	196.9	90.09	87.90	-17.4	15,425	-0.11%	大買/大賣/
2024/09/05	189.5	90.74	146.5	89.66	88.00	43	15,953	0.27%	大買/大賣/
2024/09/04	104.2	93.65	71	93.77	91.60	33.2	16,317	0.20%	大買/
2024/09/03	258.8	99.98	189	99.31	98.00	69.8	17,180	0.41%	大買/大賣/
2024/09/02	121.6	101.78	147.1	102.48	103.00	-25.5	17,271	-0.15%	大買/大賣/
2024/08/30	25.4	95.32	7	95.56	95.00	18.4	17,205	0.11%
2024/08/29	17.2	96.81	14	96.81	96.00	3.2	18,236	0.02%
2024/08/28	51.5	98.38	20	98.36	97.10	31.5	18,704	0.17%
2024/08/27	31.2	97.08	70	97.24	98.50	-38.8	18,991	-0.20%
2024/08/26	74.3	97.48	43.4	96.52	95.30	30.9	19,207	0.16%
2024/08/23	39.3	96.00	38	96.77	97.60	1.3	19,392	0.01%
2024/08/22	51.4	98.90	12.1	99.63	98.00	39.2	20,078	0.20%
2024/08/21	36.8	100.11	18.2	100.03	99.30	18.6	20,854	0.09%
2024/08/20	38.5	103.38	8.2	103.77	102.50	30.3	22,429	0.14%
2024/08/19	52.2	103.79	50.1	104.82	103.50	2.1	22,970	0.01%
2024/08/16	69.5	104.42	60	104.71	104.00	9.5	23,306	0.04%
2024/08/15	32.3	102.98	43	103.62	102.50	-10.8	23,743	-0.05%
2024/08/14	49.2	104.16	27.8	102.71	101.00	21.4	23,899	0.09%
2024/08/13	80.6	104.93	55	105.03	103.50	25.6	24,100	0.11%
2024/08/12	53.2	102.78	69	103.27	104.00	-15.9	24,010	-0.07%
2024/08/09	46.5	99.90	29	99.53	96.70	17.5	24,216	0.07%
2024/08/08	58.7	100.78	63	100.72	98.90	-4.3	24,109	-0.02%
2024/08/07	23.3	96.12	39.7	96.63	98.80	-16.5	24,272	-0.07%
2024/08/06	116.1	89.49	67.7	90.26	89.90	48.3	24,688	0.20%	大買/
2024/08/05	28.3	96.51	8.5	97.10	95.90	19.8	25,154	0.08%
2024/08/02	33.9	107.50	47.3	107.98	106.50	-13.5	26,139	-0.05%
2024/08/01	105.6	110.20	93.6	109.27	111.00	12.1	28,204	0.04%	大買/
2024/07/31	112.4	113.70	73	112.70	110.50	39.4	28,857	0.14%	大買/
2024/07/30	179.1	114.70	174.2	115.46	115.00	4.9	28,950	0.02%	大買/大賣/
2024/07/29	99.1	112.85	59.3	114.78	108.50	39.8	28,729	0.14%
2024/07/26	110.7	121.59	59.1	122.78	120.50	51.7	28,891	0.18%	大買/
2024/07/23	159.7	129.21	132.6	130.20	133.00	27	29,344	0.09%	大買/大賣/
2024/07/22	33	117.71	10.3	117.59	121.00	22.7	29,975	0.08%
2024/07/19	6.3	122.39	2.4	124.59	123.00	3.9	30,340	0.01%
2024/07/18	58.4	123.27	4.1	122.80	125.00	54.3	30,613	0.18%
2024/07/17	47.3	136.79	5	137.50	134.00	42.3	30,718	0.14%
2024/07/16	66	142.50	3	141.50	140.00	63	30,928	0.20%
2024/07/15	2	142.00	2	144.48	144.00	0	31,205	0.00%
2024/07/12	46.1	136.43	2	137.98	138.50	44.1	31,438	0.14%
2024/07/11	22	135.82	8	137.13	138.00	14	31,755	0.04%
2024/07/10	9.4	133.66	2	133.00	132.50	7.4	32,141	0.02%
2024/07/09	17.1	134.04	6.3	135.12	137.00	10.8	32,395	0.03%
2024/07/08	93	141.80	68.3	142.44	141.00	24.7	32,766	0.08%
2024/07/05	180.6	144.37	240.7	147.22	143.50	-60.1	32,664	-0.18%	大買/大賣/
2024/07/04	51.3	136.35	42.7	136.69	138.00	8.6	32,491	0.03%
2024/07/03	10.7	136.68	3.8	136.61	136.50	6.8	33,248	0.02%
2024/07/02	10.7	132.37	8.2	131.62	130.50	2.5	34,288	0.01%
2024/07/01	16.9	135.06	16.2	134.50	133.00	0.7	36,351	0.00%
2024/06/28	15.4	135.35	17.3	134.10	135.00	-1.8	37,515	0.00%
2024/06/27	16.2	134.88	17.3	134.99	138.00	-1.1	38,086	0.00%
2024/06/26	26.2	126.63	60.2	127.77	132.00	-34	38,236	-0.09%
2024/06/25	9	115.50	15.1	117.14	120.00	-6	38,254	-0.02%
2024/06/24	11	118.18	46.3	117.95	117.50	-35.3	38,500	-0.09%
2024/06/21	3.2	119.89	19.5	120.61	120.50	-16.3	39,146	-0.04%
2024/06/20	26.1	115.90	16	116.63	119.00	10.1	39,856	0.03%
2024/06/19	119.6	117.37	128.3	118.43	118.50	-8.7	40,555	-0.02%	大買/大賣/
2024/06/18	165.5	120.87	117.2	120.50	119.50	48.4	41,265	0.12%	大買/大賣/
2024/06/17	126.4	125.91	135.1	125.69	125.00	-8.7	41,149	-0.02%	大買/大賣/
2024/06/14	215.9	122.28	171	121.95	122.00	44.9	41,334	0.11%	大買/大賣/
2024/06/13	134.1	117.13	310.4	118.68	123.00	-176.3	42,027	-0.42%	大買/大賣/鉅額交易
2024/06/12	392.6	113.47	232.3	112.63	112.00	160.3	41,724	0.38%	大買/大賣/鉅額交易
2024/06/11	189.6	107.90	257.9	109.41	113.50	-68.4	41,337	-0.17%	大買/大賣/
2024/06/07	329.3	108.27	390.4	108.76	108.50	-61	41,165	-0.15%	大買/大賣/
2024/06/06	188.6	105.40	177.4	105.72	103.50	11.2	40,472	0.03%	大買/大賣/
2024/06/05	281.5	105.22	185.8	104.48	103.00	95.8	40,082	0.24%	大買/大賣/
2024/06/04	417.2	107.97	399.9	106.59	104.00	17.4	39,679	0.04%	大買/大賣/
2024/06/03	86	101.10	173.8	103.66	105.00	-87.8	39,413	-0.22%	大賣/
2024/05/31	158.3	95.94	121.1	95.71	95.50	37.2	39,702	0.09%	大買/大賣/
2024/05/30	118.5	98.99	91.3	98.53	97.10	27.1	39,388	0.07%	大買/
2024/05/29	129.6	100.16	82.8	101.27	98.00	46.8	39,201	0.12%	大買/
2024/05/28	301.5	103.49	242.3	100.88	99.00	59.2	39,213	0.15%	大買/大賣/
2024/05/27	298.5	96.12	386.5	97.30	100.00	-88	38,425	-0.23%	大買/大賣/
2024/05/24	914.7	93.14	795.8	92.26	91.00	118.8	37,718	0.32%	大買/大賣/鉅額交易
2024/05/23	96.1	86.77	188.6	88.91	91.50	-92.5	36,165	-0.26%	大賣/
2024/05/22	142.8	84.63	121.4	84.18	83.20	21.4	35,582	0.06%	大買/大賣/
2024/05/21	228	85.28	220.9	85.48	86.00	7.1	35,202	0.02%	大買/大賣/
2024/05/20	112.1	82.44	170.3	82.67	82.80	-58.2	34,643	-0.17%	大買/大賣/
2024/05/17	104.2	81.45	142.3	80.66	81.20	-38.1	34,451	-0.11%	大買/大賣/
2024/05/16	177.9	79.22	164.2	79.05	78.50	13.7	34,221	0.04%	大買/大賣/
2024/05/15	364	82.44	242	81.25	79.00	122	34,403	0.35%	大買/大賣/鉅額交易
2024/05/14	66	81.65	105.2	81.43	82.50	-39.2	34,001	-0.12%	大賣/
2024/05/13	191.7	82.24	173.8	81.65	80.80	17.9	33,931	0.05%	大買/大賣/
2024/05/10	201.4	83.97	201.6	83.43	84.00	-0.3	33,593	0.00%	大買/大賣/
2024/05/09	325.2	85.40	367.7	85.40	84.90	-42.5	33,311	-0.13%	大買/大賣/
2024/05/08	515.4	83.44	561.8	83.79	84.20	-46.5	32,507	-0.14%	大買/大賣/
2024/05/07	1,041.9	84.99	928.9	85.25	82.40	113	31,547	0.36%	大買/大賣/鉅額交易
2024/05/06	230.2	80.51	358.9	81.18	82.00	-128.7	29,402	-0.44%	大買/大賣/鉅額交易
2024/05/03	66.4	71.28	87.1	72.61	74.60	-20.7	28,543	-0.07%
2024/05/02	98.3	73.28	73.2	73.13	71.50	25.1	28,272	0.09%
2024/04/30	187.5	73.38	200.4	73.65	73.50	-12.9	28,300	-0.05%	大買/大賣/
2024/04/29	191.5	74.63	156.1	74.32	72.70	35.4	28,028	0.13%	大買/大賣/
2024/04/26	323.7	73.76	317.9	73.24	72.60	5.8	27,486	0.02%	大買/大賣/
2024/04/25	205	71.15	204.1	71.31	72.30	0.9	26,960	0.00%	大買/大賣/
2024/04/24	80.3	69.27	100.7	69.25	69.40	-20.4	27,043	-0.08%
2024/04/23	47.3	66.03	72.2	66.17	66.00	-24.9	27,604	-0.09%
2024/04/22	65.1	66.94	68.1	66.68	65.10	-3	28,620	-0.01%
2024/04/19	100.8	68.11	69	67.95	67.80	31.8	29,419	0.11%
2024/04/18	40.1	69.71	59.1	70.48	69.40	-19	30,545	-0.06%
2024/04/17	86	70.52	90.6	70.74	70.10	-4.6	30,763	-0.01%
2024/04/16	101.1	69.08	80.5	69.33	69.90	20.7	30,502	0.07%	大買/
2024/04/15	81.4	72.41	68	72.24	71.80	13.4	30,271	0.04%
2024/04/12	100.7	73.06	169.5	73.29	73.60	-68.8	30,325	-0.23%	大賣/
2024/04/11	65.2	70.96	113.5	71.06	71.40	-48.3	30,219	-0.16%	大賣/
2024/04/10	242.7	71.83	135.1	71.38	70.60	107.7	30,546	0.35%	大買/大賣/鉅額交易
2024/04/09	424.1	74.53	456.1	74.29	74.00	-32	30,654	-0.10%	大買/大賣/
2024/04/08	476.8	71.92	479.8	71.97	75.00	-2.9	30,807	-0.01%	大買/大賣/
2024/04/03	1,041.8	73.32	862.6	72.80	70.90	179.2	30,316	0.59%	大買/大賣/鉅額交易
2024/04/02	527.1	70.03	546.2	70.61	72.60	-19.1	28,227	-0.07%	大買/大賣/
2024/04/01	97.4	64.85	200.4	65.45	66.00	-103	27,024	-0.38%	大賣/鉅額交易
2024/03/29	42.2	60.15	48	60.53	60.00	-5.8	26,376	-0.02%
2024/03/28	47.4	59.30	72.1	59.38	58.60	-24.7	26,121	-0.09%
2024/03/27	111.2	60.52	102	59.72	59.00	9.2	25,960	0.04%	大買/大賣/
2024/03/26	184.4	62.27	131.6	61.40	60.10	52.9	25,720	0.21%	大買/大賣/
2024/03/25	171.7	63.75	229.5	64.01	64.20	-57.8	25,064	-0.23%	大買/大賣/
2024/03/22	315	60.15	298	59.93	59.30	17	24,351	0.07%	大買/大賣/
2024/03/21	417.5	58.11	438.8	58.50	59.40	-21.3	23,600	-0.09%	大買/大賣/
2024/03/20	180	54.69	200.2	54.97	55.60	-20.1	22,593	-0.09%	大買/大賣/
2024/03/19	297.2	56.05	287.3	55.89	54.70	9.9	22,288	0.04%	大買/大賣/
2024/03/18	390.3	56.62	337.2	57.34	54.50	53.1	21,639	0.25%	大買/大賣/
2024/03/15	129.3	55.12	112	54.93	54.40	17.3	20,156	0.09%	大買/大賣/
2024/03/14	175.6	54.46	156	54.66	54.80	19.6	19,623	0.10%	大買/大賣/
2024/03/13	111.2	53.79	165.3	54.13	53.90	-54.1	19,181	-0.28%	大買/大賣/
2024/03/12	65.3	53.30	102.9	53.54	53.30	-37.6	18,669	-0.20%	大賣/
2024/03/11	37.8	51.46	78	51.47	51.40	-40.2	18,225	-0.22%
2024/03/08	84.7	49.94	38.3	50.23	49.50	46.5	18,052	0.26%
2024/03/07	253.4	52.62	178.3	51.66	50.10	75	17,829	0.42%	大買/大賣/
2024/03/06	101.3	53.36	225.3	53.32	54.10	-124	17,048	-0.73%	大買/大賣/鉅額交易
2024/03/05	51.3	49.78	29	49.76	49.70	22.2	16,280	0.14%
2024/03/04	71.1	51.13	46.1	51.14	50.90	25	16,170	0.15%
2024/03/01	29.1	51.28	60	51.17	51.10	-30.9	16,019	-0.19%
2024/02/29	12	49.10	7.1	49.21	49.30	4.9	15,756	0.03%
2024/02/27	41.5	49.86	31	49.62	48.85	10.5	15,780	0.07%
2024/02/26	33.1	50.33	65	49.69	50.50	-31.9	15,679	-0.20%
2024/02/23	23.4	48.84	24	48.82	48.30	-0.6	15,553	0.00%
2024/02/22	33.3	49.90	16	49.75	49.70	17.3	15,487	0.11%
2024/02/21	25	50.42	19.9	50.19	50.30	5.1	15,443	0.03%
2024/02/20	26	50.14	8.3	50.92	49.70	17.8	15,406	0.12%
2024/02/19	29	50.75	15	50.60	50.50	14	15,409	0.09%
2024/02/16	103	51.35	137.5	51.30	51.20	-34.5	15,423	-0.22%	大買/大賣/
2024/02/15	10.3	49.49	25.3	49.66	49.95	-15	15,119	-0.10%
2024/02/05	25	48.26	44	48.54	48.75	-19	15,124	-0.13%
2024/02/02	37.2	48.81	16	48.78	48.35	21.2	15,193	0.14%
2024/02/01	113	50.42	74	50.37	49.30	39	15,288	0.26%	大買/
2024/01/31	19	49.42	25	49.33	49.70	-6	15,344	-0.04%
2024/01/30	37	49.69	43	49.74	49.25	-6	15,430	-0.04%
2024/01/29	26.1	48.63	44	48.53	49.00	-17.9	15,637	-0.11%
2024/01/26	93	48.86	78	48.58	48.25	15	15,818	0.09%
2024/01/25	50.3	49.35	48	49.24	49.00	2.3	15,719	0.01%
2024/01/24	108	50.55	130	50.66	50.20	-22	15,604	-0.14%	大買/大賣/
2024/01/23	70	49.79	51	49.75	49.00	19	15,405	0.12%
2024/01/22	66	49.92	118	50.09	49.90	-52	15,225	-0.34%	大賣/
2024/01/19	186.9	50.79	148	50.21	49.90	38.9	15,122	0.26%	大買/大賣/
2024/01/18	169.8	51.15	184	51.14	51.60	-14.2	14,838	-0.10%	大買/大賣/
2024/01/17	297.4	51.51	348.4	51.32	51.00	-51	14,582	-0.35%	大買/大賣/
2024/01/16	642.6	52.38	260.5	51.82	50.40	382.1	13,819	2.76%	大買/大賣/鉅額交易
2024/01/15	281	54.28	429.2	55.13	55.90	-148.2	12,722	-1.16%	大買/大賣/鉅額交易
2024/01/12	541	52.06	575.4	52.00	50.90	-34.4	11,799	-0.29%	大買/大賣/
2024/01/11	45.1	48.25	95.6	48.84	49.55	-50.5	10,519	-0.48%
2024/01/10	21.1	45.14	13.1	45.10	45.05	8	10,269	0.08%
2024/01/09	39.1	45.65	56.4	45.82	45.10	-17.3	10,376	-0.17%
2024/01/08	182.8	47.46	160	47.09	46.00	22.8	10,483	0.22%	大買/大賣/
2024/01/05	103.1	48.31	93.3	48.29	47.30	9.8	10,358	0.09%	大買/
2024/01/04	221.2	50.25	182.3	50.13	49.35	38.9	10,540	0.37%	大買/大賣/
2024/01/03	336.8	51.20	364.3	51.25	52.00	-27.5	10,140	-0.27%	大買/大賣/
2024/01/02	279.4	49.31	457.8	49.83	51.00	-178.4	10,103	-1.77%	大買/大賣/鉅額交易
2023/12/29	155.4	46.52	271	46.75	46.80	-115.7	9,701	-1.19%	大買/大賣/鉅額交易
2023/12/28	4	44.06	4	44.09	44.00	0	9,285	0.00%
2023/12/27	0	43.80	6	43.65	43.60	-6	9,444	-0.06%
2023/12/26	3	43.75	2	43.90	43.95	1	9,695	0.01%
2023/12/25	0	0.00	18	44.09	44.00	-18	9,732	-0.18%
2023/12/22	17	44.17	26	43.97	43.80	-9	9,759	-0.09%
2023/12/21	16	43.61	31.1	43.63	44.05	-15.1	9,887	-0.15%
2023/12/20	9	42.70	13.4	42.84	42.80	-4.4	9,886	-0.04%
2023/12/19	19.1	42.00	2	42.20	42.25	17.1	9,970	0.17%
2023/12/18	4	43.14	19.2	43.08	42.85	-15.2	10,013	-0.15%
2023/12/15	26	43.75	2	44.78	43.65	24	10,135	0.24%
2023/12/14	30	44.91	27	45.16	44.30	3	10,274	0.03%
2023/12/13	30	43.11	14	43.53	43.90	16	10,386	0.15%
2023/12/12	25.5	44.47	9.4	44.58	44.25	16.1	11,391	0.14%
2023/12/11	6	45.03	9	45.00	45.00	-3	12,822	-0.02%
2023/12/08	12	45.88	6	45.74	45.70	6	13,016	0.05%
2023/12/07	8.7	45.40	14	45.76	45.30	-5.3	13,000	-0.04%
2023/12/06	14	45.14	13	45.24	45.00	1	13,099	0.01%
2023/12/05	21	44.92	12	44.90	44.90	9	13,523	0.07%
2023/12/04	20.8	45.85	22	45.96	45.30	-1.2	14,128	-0.01%
2023/12/01	21	45.63	1	45.70	45.75	20	14,170	0.14%
2023/11/30	15	46.18	20	46.45	46.30	-5	14,405	-0.03%
2023/11/29	10	46.14	15.2	46.14	46.15	-5.2	14,412	-0.04%
2023/11/28	6	45.84	13	45.87	45.75	-7	14,428	-0.05%
2023/11/27	39.1	46.30	27	45.90	45.75	12.1	14,494	0.08%
2023/11/24	35	46.05	26	46.16	45.95	9	14,466	0.06%
2023/11/22	28.4	45.40	30	45.45	45.50	-1.6	14,543	-0.01%
2023/11/21	40	46.05	14	46.26	45.90	26	14,673	0.18%
2023/11/20	19	46.59	27	46.74	46.25	-8	14,830	-0.05%
2023/11/17	45	46.28	8	46.21	46.30	37	15,162	0.24%
2023/11/16	28.1	46.08	21	46.16	46.30	7.1	15,143	0.05%
2023/11/15	71	46.77	26	46.30	46.05	45	15,082	0.30%
2023/11/14	51	46.56	25	46.50	46.45	26	14,998	0.17%
2023/11/13	37	46.52	51.5	46.30	45.75	-14.5	14,990	-0.10%
2023/11/10	56	46.55	29	46.56	46.50	27	14,982	0.18%
2023/11/09	137	48.18	105	48.15	47.30	32	14,896	0.21%	大買/大賣/
2023/11/08	102	49.02	170.1	48.80	49.05	-68.1	14,720	-0.46%	大買/大賣/
2023/11/07	72.1	47.06	54	46.90	46.80	18.1	14,390	0.13%
2023/11/06	147.7	50.24	71.2	49.27	48.35	76.4	14,241	0.54%	大買/
2023/11/03	140	49.70	153	49.86	49.55	-13	13,912	-0.09%	大買/大賣/
2023/11/02	41	48.75	69	48.78	49.05	-28	13,683	-0.20%
2023/11/01	32	47.22	71	47.48	47.10	-39	13,598	-0.29%
2023/10/31	62	47.14	16	48.17	46.35	46	13,518	0.34%
2023/10/30	46	48.57	63	48.04	48.35	-17	13,438	-0.13%
2023/10/27	48	47.06	17	47.38	46.25	31	13,382	0.23%
2023/10/26	43	49.02	48	48.59	48.00	-5	13,420	-0.04%
2023/10/25	44	48.93	83	49.66	49.40	-39	13,325	-0.29%
2023/10/24	16	46.81	17	47.10	47.60	-1	13,130	-0.01%
2023/10/23	16	46.15	10	46.36	46.45	6	13,146	0.05%
2023/10/20	27	45.14	36	44.86	45.00	-9	13,135	-0.07%
2023/10/19	50	46.89	26	46.84	46.15	24	13,074	0.18%
2023/10/18	47.2	48.38	34	48.78	47.45	13.2	13,062	0.10%
2023/10/17	71.1	51.34	63.2	51.29	50.60	7.9	12,875	0.06%
2023/10/16	88	50.57	65	50.35	50.90	23	12,756	0.18%
2023/10/13	88.2	51.29	66.1	51.45	51.40	22.1	12,606	0.18%
2023/10/12	99	52.32	121.2	52.60	52.50	-22.2	12,552	-0.18%	大賣/
2023/10/11	67	50.69	73	50.72	50.50	-6	12,174	-0.05%
2023/10/06	242.1	51.85	238	51.95	50.50	4	12,164	0.03%	大買/大賣/
2023/10/05	312.2	51.82	289.3	52.21	51.40	22.9	12,084	0.19%	大買/大賣/
2023/10/04	43	48.85	33.1	49.12	49.40	10	11,750	0.08%
2023/10/03	40	48.87	45	48.80	48.40	-5	11,819	-0.04%
2023/10/02	44	47.96	76.5	48.12	48.35	-32.5	11,726	-0.28%
2023/09/28	2	46.05	11	46.57	46.15	-9	11,593	-0.08%
2023/09/27	10	45.89	2.2	45.78	46.00	7.8	11,725	0.07%
2023/09/26	18.2	46.54	16.3	46.88	45.70	1.9	11,947	0.02%
2023/09/25	13.1	45.35	19	45.42	45.45	-5.9	11,981	-0.05%
2023/09/22	19.1	44.40	14.1	44.48	44.80	5	11,945	0.04%
2023/09/21	25.6	44.43	14.2	44.62	44.15	11.4	11,863	0.10%
2023/09/20	29	45.93	23	46.35	45.50	6	11,793	0.05%
2023/09/19	37.1	47.22	37.2	47.01	47.10	-0.2	11,697	0.00%
2023/09/18	52.1	48.02	111.6	47.16	48.15	-59.4	11,557	-0.51%	大賣/
2023/09/15	358.1	50.63	160.1	49.53	47.90	198	11,441	1.73%	大買/大賣/鉅額交易
2023/09/14	364.1	50.59	459.6	51.65	53.20	-95.5	10,444	-0.91%	大買/大賣/
2023/09/13	20	48.14	74.3	48.33	48.45	-54.3	9,008	-0.60%
2023/09/12	11	44.44	8.1	44.24	44.05	2.9	8,883	0.03%
2023/09/11	27	45.70	59.1	46.25	44.35	-32.1	8,963	-0.36%
2023/09/08	169.1	48.10	96.3	47.89	47.00	72.8	8,913	0.82%	大買/
2023/09/07	160.4	48.51	156.6	48.69	48.85	3.8	8,574	0.04%	大買/大賣/
2023/09/06	17.1	46.21	38	45.92	46.05	-20.9	8,133	-0.26%
2023/09/05	48.1	45.02	59	45.59	46.10	-10.9	8,182	-0.13%
2023/09/04	4	42.34	4	42.59	42.65	0	8,070	0.00%
2023/09/01	4	41.48	4	41.36	41.25	0	8,319	0.00%
2023/08/31	8	41.40	7	41.48	41.30	1	8,506	0.01%
2023/08/30	19	42.61	3	42.25	41.95	16	8,949	0.18%
2023/08/29	32	42.57	8	42.29	42.50	24	9,090	0.26%
2023/08/28	2	43.50	6.3	43.53	43.15	-4.2	9,282	-0.05%
2023/08/25	80.1	45.76	18.8	46.26	44.20	61.3	9,257	0.66%
2023/08/24	60	48.84	53.1	48.81	48.75	6.9	9,098	0.08%
2023/08/23	82.6	48.78	79.1	48.78	48.40	3.5	8,930	0.04%
2023/08/22	28	46.74	38	46.51	46.60	-10	8,575	-0.12%
2023/08/21	29	47.22	37.9	46.80	46.65	-8.9	8,570	-0.10%
2023/08/18	3	47.70	29	47.87	47.25	-26	8,572	-0.30%
2023/08/17	9	47.17	22.6	47.49	47.95	-13.6	8,534	-0.16%
2023/08/16	38.1	46.90	32.3	47.15	46.80	5.8	8,496	0.07%
2023/08/15	16	46.49	16.3	46.34	46.45	-0.3	8,369	0.00%
2023/08/14	6.1	45.14	15	44.60	45.00	-9	8,299	-0.11%
2023/08/11	10	44.42	24.2	45.25	44.35	-14.2	8,253	-0.17%
2023/08/10	1.1	43.25	12	43.41	43.25	-10.9	8,202	-0.13%
2023/08/09	1	44.75	1	44.70	44.45	0	8,182	0.00%
2023/08/08	9	44.82	7	45.16	44.80	2	8,170	0.02%
2023/08/07	19.5	45.92	19	45.69	45.90	0.5	8,135	0.01%
2023/08/04	16.1	43.72	2	43.55	43.60	14.1	8,085	0.17%
2023/08/02	11	43.82	10	43.64	43.30	1	8,081	0.01%
2023/08/01	10	45.50	6	45.49	45.05	4	8,016	0.05%
2023/07/31	22.3	46.67	27.7	47.04	46.30	-5.4	7,996	-0.07%
2023/07/28	2	44.70	4	44.93	44.90	-2	7,866	-0.03%
2023/07/27	5.1	44.58	1	44.95	44.55	4.1	7,851	0.05%
2023/07/26	10.1	44.68	13.2	44.62	44.35	-3.1	7,847	-0.04%
2023/07/25	16.3	46.77	21	46.08	45.00	-4.7	7,784	-0.06%
2023/07/24	20	47.39	7.1	47.04	46.70	12.9	7,761	0.17%
2023/07/21	33.1	47.88	26	47.96	48.40	7.1	7,749	0.09%
2023/07/20	17	47.38	11	47.15	47.30	6	7,677	0.08%
2023/07/19	10	46.85	11.4	47.13	46.75	-1.4	7,650	-0.02%
2023/07/18	33.1	47.21	44	47.15	46.75	-10.9	7,647	-0.14%
2023/07/17	25	48.73	36.1	48.83	48.00	-11.1	7,571	-0.15%
2023/07/14	26	49.29	24	49.29	48.95	2	7,477	0.03%
2023/07/13	58	50.34	50.1	50.23	49.55	7.9	7,511	0.11%
2023/07/12	166	50.24	157.2	50.63	50.60	8.8	7,493	0.12%	大買/大賣/
2023/07/11	132.5	49.89	134.9	49.84	49.95	-2.4	6,926	-0.04%	大買/大賣/
2023/07/10	72	47.77	137.1	47.57	46.80	-65.1	6,432	-1.01%	大賣/
2023/07/07	11	45.73	15	45.31	45.70	-4	6,192	-0.06%
2023/07/06	46	46.38	30.5	46.60	46.40	15.5	6,143	0.25%
2023/07/05	48.1	46.66	58.5	46.01	45.25	-10.4	6,025	-0.17%
2023/07/04	74.8	45.92	34	46.08	45.00	40.8	5,901	0.69%
2023/07/03	59	46.28	37.2	46.08	48.00	21.8	5,685	0.38%
2023/06/30	9	43.70	22	43.78	43.85	-13	5,504	-0.24%
2023/06/29	7	43.16	16	43.38	43.25	-9	5,494	-0.16%
2023/06/28	0	42.95	2	43.48	42.85	-2	5,512	-0.04%
2023/06/27	2.1	44.33	7	43.41	43.00	-4.9	5,512	-0.09%
2023/06/26	10	44.47	7.1	43.87	44.20	2.9	5,536	0.05%
2023/06/21	31	45.14	45.3	45.16	44.60	-14.2	5,589	-0.25%
2023/06/20	26.1	44.71	28	44.69	44.80	-1.9	5,565	-0.03%
2023/06/19	10	44.44	13	44.88	45.30	-3	5,572	-0.05%
2023/06/16	17	43.95	21	44.43	44.65	-4	5,603	-0.07%
2023/06/15	23.2	44.62	60.8	44.54	44.75	-37.6	5,546	-0.68%
2023/06/14	41.1	44.00	33	44.00	43.70	8.1	5,482	0.15%
2023/06/13	38.2	43.39	47.3	43.61	43.50	-9.1	5,506	-0.17%
2023/06/12	76.3	44.54	33.1	43.58	43.05	43.3	5,642	0.77%
2023/06/09	49	42.76	75.1	43.09	43.50	-26.1	5,563	-0.47%
2023/06/08	78.4	42.24	92.1	42.46	42.05	-13.7	5,471	-0.25%
2023/06/07	145.3	41.65	185.1	41.77	42.15	-39.8	5,451	-0.73%	大買/大賣/
2023/06/06	138.6	39.88	157.6	39.87	40.45	-19	5,737	-0.33%	大買/大賣/
2023/06/05	207.2	39.30	193.7	39.83	39.55	13.5	5,784	0.23%	大買/大賣/
2023/06/02	68	35.60	87.7	36.66	37.00	-19.7	5,625	-0.35%
2023/06/01	20	32.29	49.1	33.23	33.65	-29.1	5,633	-0.52%
2023/05/31	14	30.89	13.3	30.72	30.60	0.7	5,317	0.01%
2023/05/30	8	30.41	29	30.09	30.00	-21	5,256	-0.40%
2023/05/29	7	30.36	8	30.07	30.15	-1	5,232	-0.02%
2023/05/26	2.6	29.13	17	29.62	29.75	-14.5	5,183	-0.28%
2023/05/25	2	29.75	13.1	29.60	29.65	-11.1	5,154	-0.22%
2023/05/24	5.1	29.79	7	29.73	29.60	-1.9	5,145	-0.04%
2023/05/23	8	29.46	3	29.37	29.40	5	5,125	0.10%
2023/05/22	22	28.72	8	28.88	29.00	14	5,138	0.27%
2023/05/19	1	28.50	4	28.13	28.00	-3	5,124	-0.06%
2023/05/18	2	28.35	9	28.21	28.25	-7	5,147	-0.14%
2023/05/17	4	28.06	0	0.00	28.05	4	5,266	0.08%
2023/05/16	3	27.95	3.8	27.95	27.65	-0.8	5,386	-0.01%
2023/05/15	0.1	27.55	5	27.45	27.45	-4.9	5,381	-0.09%
2023/05/12	1	27.45	1	27.45	27.80	0	5,398	0.00%
2023/05/11	1.1	27.50	3	27.87	27.30	-1.9	5,401	-0.04%
2023/05/10	1	27.45	0	0.00	28.05	1	5,400	0.02%
2023/05/09	4.1	27.66	4	27.60	27.45	0.1	5,397	0.00%
2023/05/08	3	27.92	3	27.97	27.80	0	5,413	0.00%
2023/05/05	3	28.05	4	28.35	27.95	-1	5,428	-0.02%
2023/05/04	6.1	28.40	1	28.50	28.30	5.1	5,442	0.09%
2023/05/03	8	29.19	10	29.01	28.80	-2	5,462	-0.04%
2023/05/02	1	29.70	15	29.90	29.70	-14	5,472	-0.26%
2023/04/28	4	30.01	12.2	29.72	29.45	-8.2	5,453	-0.15%
2023/04/27	7.1	29.07	13	29.37	29.10	-5.9	5,410	-0.11%
2023/04/26	3	28.00	1	28.40	28.05	2	5,355	0.04%
2023/04/25	7.2	29.01	7	28.73	28.35	0.2	5,324	0.00%
2023/04/24	1	29.20	2	28.50	28.85	-1	5,304	-0.02%
2023/04/21	10	28.63	10.1	28.33	28.65	-0.1	5,301	0.00%
2023/04/20	0.2	29.28	4	29.31	28.90	-3.8	5,268	-0.07%
2023/04/19	9.3	29.99	36	29.57	29.95	-26.8	5,285	-0.51%
2023/04/18	64.5	30.86	41.1	30.71	30.45	23.4	5,220	0.45%
2023/04/17	36.2	30.23	151	30.08	31.25	-114.8	5,069	-2.26%	大賣/鉅額交易
2023/04/14	10	29.13	9	29.26	29.15	1	4,862	0.02%
2023/04/13	24	28.55	6.3	28.47	28.10	17.7	4,808	0.37%
2023/04/12	3.3	29.34	21	29.39	29.35	-17.7	4,745	-0.37%
2023/04/11	3.5	28.54	6	28.95	29.10	-2.5	4,695	-0.05%
2023/04/10	16	28.55	7	28.51	28.50	9	4,675	0.19%
2023/04/07	17.5	29.08	9	29.10	28.60	8.5	4,686	0.18%
2023/04/06	16.5	28.68	32	29.06	29.05	-15.5	4,650	-0.33%
2023/03/31	4	28.30	6	28.47	28.35	-2	4,604	-0.04%
2023/03/30	1.5	28.32	22	28.33	28.30	-20.5	4,605	-0.45%
2023/03/29	3	28.58	8	27.88	27.80	-5	4,613	-0.11%
2023/03/28	5	27.74	1	27.70	27.65	4	4,640	0.09%
2023/03/27	31	28.57	22	28.36	27.70	9	4,648	0.19%
2023/03/24	51	29.27	13	29.06	28.90	38	4,615	0.82%
2023/03/23	14	28.95	15.5	29.08	29.05	-1.5	4,729	-0.03%
2023/03/22	14	28.77	12	28.35	28.75	2	4,862	0.04%
2023/03/21	65.3	28.72	75	28.37	28.05	-9.7	4,762	-0.20%
2023/03/20	7	28.14	17	28.24	28.20	-10	4,747	-0.21%
2023/03/17	22	28.21	23	28.02	27.90	-1	4,774	-0.02%
2023/03/16	53	28.08	58	28.14	28.05	-5	4,795	-0.10%
2023/03/15	132	28.88	98.1	28.67	27.90	33.9	4,880	0.69%	大買/
2023/03/14	46	27.53	91	27.68	28.10	-45	4,904	-0.92%
2023/03/13	10	26.63	23.2	26.49	26.90	-13.2	5,145	-0.26%
2023/03/10	37	27.31	67	27.19	27.30	-30	5,340	-0.56%
2023/03/09	216.2	29.28	179	29.06	28.10	37.2	5,263	0.71%	大買/大賣/
2023/03/08	96	26.83	103.5	27.45	28.40	-7.5	4,756	-0.16%	大賣/
2023/03/07	151.2	26.51	131	26.32	25.85	20.2	4,656	0.43%	大買/大賣/
2023/03/06	20	25.08	82.1	25.50	25.75	-62.1	4,875	-1.27%
2023/03/03	2	23.50	3	23.58	23.45	-1	4,815	-0.02%
2023/03/02	5	23.64	2	23.80	23.70	3	4,890	0.06%
2023/03/01	2	23.40	8	23.32	23.25	-6	4,915	-0.12%
2023/02/24	10	23.51	9	23.48	23.45	1	4,928	0.02%
2023/02/23	4	23.96	6	23.88	23.95	-2	4,968	-0.04%
2023/02/22	4	23.30	25	23.35	23.60	-21	4,998	-0.42%
2023/02/21	11	24.08	17.2	23.74	23.85	-6.2	4,995	-0.12%
2023/02/20	9	24.26	8	24.31	24.30	1	4,979	0.02%
2023/02/17	1	23.70	34	23.55	23.75	-33	4,948	-0.67%
2023/02/16	5	23.56	13	23.40	23.50	-8	4,936	-0.16%
2023/02/15	53	24.12	33.4	24.22	23.55	19.6	4,930	0.40%
2023/02/14	40.4	23.87	51	23.64	24.10	-10.6	4,843	-0.22%
2023/02/13	5	22.49	1	22.50	22.40	4	4,740	0.08%
2023/02/10	12	22.88	0	23.00	22.60	12	4,739	0.25%
2023/02/09	2	23.30	4	23.33	23.30	-2	4,721	-0.04%
2023/02/08	4	23.50	1	23.55	23.30	3	4,711	0.06%
2023/02/07	0	0.00	10	23.53	23.55	-10	4,701	-0.21%
2023/02/06	24	23.54	32	23.63	23.25	-8	4,693	-0.17%
2023/02/03	5	23.92	22.5	23.82	23.70	-17.5	4,662	-0.38%
2023/02/02	3	23.63	18	23.69	23.75	-15	4,629	-0.32%
2023/02/01	20	23.22	18	23.30	23.20	2	4,576	0.04%
2023/01/31	4	22.96	1	23.00	23.05	3	4,529	0.07%
2023/01/30	1	21.95	10	21.80	22.05	-9	4,495	-0.20%
2023/01/17	2	21.55	1	21.50	21.35	1	4,484	0.02%
2023/01/16	1	21.85	0	0.00	21.50	1	4,491	0.02%
2023/01/13	8	21.73	33	22.03	21.70	-25	4,496	-0.56%
2023/01/12	7	21.99	20	22.33	21.85	-13	4,489	-0.29%
2023/01/11	4	22.88	5	22.94	22.70	-1	4,462	-0.02%
2023/01/10	3	23.03	1	23.25	23.15	2	4,452	0.04%
2023/01/09	47	23.26	14	23.20	23.15	33	4,439	0.74%
2023/01/06	1	22.50	0	0.00	22.55	1	4,388	0.02%
2023/01/05	1	22.75	0	0.00	22.25	1	4,403	0.02%
2023/01/04	3	22.40	6	22.31	22.30	-3	4,389	-0.07%
2023/01/03	5	22.05	1	22.05	22.10	4	4,385	0.09%
2022/12/30	1	21.70	7	21.82	21.70	-6	4,373	-0.14%
2022/12/29	0	0.00	5	21.72	21.60	-5	4,371	-0.11%
2022/12/28	6	22.21	4.3	22.17	21.80	1.7	4,370	0.04%
2022/12/27	7	22.38	6	22.39	22.35	1	4,356	0.02%
2022/12/26	12.2	21.73	9	22.12	21.95	3.2	4,335	0.07%
2022/12/23	1	21.20	1	20.90	21.55	0	4,329	0.00%
2022/12/22	11.1	21.71	10	21.85	21.60	1.1	4,332	0.03%
2022/12/21	15	21.68	7	21.89	21.50	8	4,337	0.18%
2022/12/20	30	22.37	48.1	21.98	21.45	-18.1	4,334	-0.42%
2022/12/19	9.2	23.03	14	22.65	22.45	-4.8	4,302	-0.11%
2022/12/16	25	23.18	29	23.47	23.00	-4	4,272	-0.09%
2022/12/15	42	24.37	29	24.23	24.05	13	4,229	0.31%
2022/12/14	43	23.83	55	23.89	24.40	-12	4,023	-0.30%
2022/12/13	11	22.41	18.2	22.42	22.20	-7.2	3,794	-0.19%
2022/12/12	13.2	22.49	15	22.66	22.25	-1.8	3,771	-0.05%
2022/12/09	38.3	23.82	30	23.36	23.25	8.3	3,713	0.22%
2022/12/08	48	23.65	39	23.82	23.70	9	3,641	0.25%
2022/12/07	67.5	24.33	41	24.02	23.45	26.5	3,550	0.75%
2022/12/06	120.6	25.87	83	26.08	25.55	37.6	3,347	1.12%	大買/
2022/12/05	99.2	25.49	94	25.41	25.80	5.2	3,106	0.17%
2022/12/02	113	23.38	119	23.35	24.10	-6	2,790	-0.21%	大買/大賣/
2022/12/01	34	22.45	37	22.61	22.35	-3	2,547	-0.12%
2022/11/30	41	22.38	25	22.28	22.35	16	2,519	0.63%
2022/11/29	57	22.42	54	22.41	22.65	3	2,491	0.12%
2022/11/28	162	22.39	139	22.38	22.85	23	2,309	1.00%	大買/大賣/
2022/11/25	47	20.67	79	20.78	21.05	-32	1,729	-1.85%
2022/11/24	50	19.21	49.2	19.26	19.15	0.9	1,585	0.05%
2022/11/23	16	18.71	1	19.25	18.30	15	1,498	1.00%
2022/11/22	3	18.52	12	18.21	18.15	-9	1,474	-0.61%
2022/11/21	21	18.96	6	19.18	18.80	15	1,461	1.03%
2022/11/18	17	19.98	10.3	19.51	19.90	6.7	1,412	0.48%
2022/11/17	3	19.30	1	19.40	19.25	2	1,372	0.15%
2022/11/16	1	19.15	3	19.15	19.00	-2	1,360	-0.15%
2022/11/15	13	18.98	3	19.05	19.00	10	1,353	0.74%
2022/11/14	1	18.75	14	18.54	18.80	-13	1,344	-0.97%
2022/11/11	2	18.65	13	18.75	18.20	-11	1,342	-0.82%
2022/11/10	25	18.80	8	18.57	18.35	17	1,327	1.28%
2022/11/09	5	18.39	33	18.27	18.60	-28	1,307	-2.14%
2022/11/07	4	18.14	0	0.00	18.05	4	1,428	0.28%
2022/11/04	1	17.60	11	17.70	17.75	-10	1,430	-0.70%
2022/11/03	1	17.50	0	17.50	17.50	1	1,429	0.07%
2022/11/02	1	17.35	1	17.50	17.70	0	1,432	0.00%
2022/11/01	1	17.05	0	0.00	17.20	1	1,430	0.07%
2022/10/31	1	16.65	0	0.00	16.75	1	1,441	0.07%
2022/10/28	1	16.65	10	16.45	16.35	-9	1,455	-0.62%
2022/10/26	2	16.50	1	16.60	16.35	1	1,482	0.07%
2022/10/25	1	16.65	0	0.00	16.60	1	1,495	0.07%
2022/10/24	0	0.00	1	16.90	16.95	-1	1,498	-0.07%
2022/10/21	13	16.47	31	16.45	16.25	-18	1,489	-1.21%
2022/10/20	5	16.90	5.1	17.09	16.80	-0.1	1,480	0.00%
2022/10/18	0	17.20	5	17.55	17.00	-5	1,475	-0.34%
2022/10/17	7	16.79	2	16.75	17.25	5	1,475	0.34%
2022/10/14	0	0.00	3	17.08	17.00	-3	1,473	-0.20%
2022/10/13	9	16.62	2	17.35	16.25	7	1,465	0.48%
2022/10/12	1	17.70	0	0.00	17.80	1	1,440	0.07%
2022/10/11	3.1	18.29	1	18.60	17.95	2.1	1,441	0.15%
2022/10/07	1	19.40	3	19.45	19.30	-2	1,438	-0.14%
2022/10/06	1	19.45	68	19.23	19.30	-67	1,447	-4.63%
2022/10/05	2	19.25	5	19.32	19.10	-3	1,450	-0.21%
2022/10/04	5	19.16	4	19.31	19.25	1	1,461	0.07%
2022/10/03	1.2	18.42	0	0.00	18.85	1.2	1,456	0.08%
2022/09/30	8	17.80	2	18.63	18.50	6	1,466	0.41%
2022/09/29	2.1	18.40	1	18.65	18.20	1.1	1,473	0.07%
2022/09/28	8.2	18.72	3.2	18.46	18.10	5	1,471	0.34%
2022/09/27	7.1	19.08	11	19.52	19.45	-3.9	1,460	-0.27%
2022/09/26	9.2	19.36	3	19.63	18.85	6.2	1,475	0.42%
2022/09/23	3.1	20.33	6	20.40	20.35	-2.9	1,501	-0.19%
2022/09/22	7.1	20.49	0	0.00	20.30	7.1	1,511	0.47%
2022/09/21	6.2	20.79	3	20.72	20.75	3.2	1,496	0.21%
2022/09/20	0	21.40	0	0.00	21.15	0	1,490	0.00%
2022/09/19	1.1	21.09	2	21.43	21.15	-0.9	1,499	-0.06%
2022/09/16	1.1	22.14	0	0.00	21.70	1.1	1,496	0.07%
2022/09/15	5	22.20	0	0.00	22.20	5	1,510	0.33%
2022/09/14	5.1	21.59	2	21.78	22.45	3.1	1,524	0.20%
2022/09/13	1	22.70	7	22.27	22.35	-6	1,543	-0.39%
2022/09/12	4.1	22.40	4	22.36	22.50	0.1	1,566	0.01%
2022/09/08	6.1	22.01	8	22.01	21.70	-1.9	1,564	-0.12%
2022/09/07	6.1	21.37	1	21.55	21.00	5.1	1,518	0.34%
2022/09/06	4.1	22.25	5	22.92	22.00	-0.9	1,492	-0.06%
2022/09/05	3.2	22.46	3.3	22.60	21.95	0	1,447	0.00%
2022/09/02	0.1	24.15	7	24.25	24.00	-6.9	1,401	-0.49%
2022/09/01	17.1	24.23	2	24.50	24.15	15.1	1,395	1.08%
2022/08/31	37	24.83	2	24.78	24.80	35	1,379	2.54%
2022/08/30	2	24.75	0	0.00	24.70	2	1,371	0.15%
2022/08/29	4	24.71	2	24.65	24.60	2	1,365	0.15%
2022/08/26	5.1	25.60	6	26.08	25.60	-1	1,351	-0.07%
2022/08/25	0	0.00	5	25.60	25.50	-5	1,352	-0.37%
2022/08/24	1	25.30	0	0.00	25.15	1	1,359	0.07%
2022/08/23	9	25.68	1	25.60	25.40	8	1,359	0.59%
2022/08/22	1	26.20	0	0.00	25.95	1	1,362	0.07%
2022/08/19	3	26.70	1	26.75	26.55	2	1,359	0.15%
2022/08/18	2	26.33	12	26.74	26.80	-10	1,366	-0.73%
2022/08/17	1	26.60	0	0.00	26.55	1	1,402	0.07%
2022/08/16	35	27.43	2	27.00	26.80	33	1,479	2.23%
2022/08/15	17	27.11	9	27.10	27.10	8	1,460	0.55%
2022/08/12	53	25.83	6	25.92	25.95	47	1,390	3.38%
2022/08/10	16	25.29	1	25.35	25.15	15	1,319	1.14%
2022/08/09	0	0.00	0	25.00	25.05	0	1,330	0.00%
2022/08/08	15	24.69	0	0.00	24.90	15	1,343	1.12%
2022/08/05	0	0.00	1	25.80	25.40	-1	1,353	-0.07%
2022/08/04	0	0.00	4	24.50	24.90	-4	1,357	-0.29%
2022/08/02	6	25.28	2	25.30	25.50	4	1,365	0.29%
2022/08/01	1	26.10	0	0.00	26.30	1	1,382	0.07%
2022/07/28	0	27.60	0	0.00	26.85	0	1,391	0.00%
2022/07/27	0	27.55	0	0.00	27.40	0	1,392	0.00%
2022/07/26	2	27.05	0	0.00	26.90	2	1,398	0.14%
2022/07/25	0.3	28.00	5	28.05	27.80	-4.7	1,405	-0.33%
2022/07/22	1	28.00	0	0.00	28.20	1	1,428	0.07%
2022/07/21	0	28.55	2	28.33	28.70	-2	1,471	-0.14%
2022/07/20	1	28.95	0	0.00	27.85	1	1,476	0.07%
2022/07/19	0	0.00	1	27.80	27.75	-1	1,500	-0.07%
2022/07/18	0	0.00	3	27.27	27.60	-3	1,537	-0.20%
2022/07/15	8	26.75	10	26.83	26.95	-2	1,545	-0.13%
2022/07/14	3	25.40	4	26.03	26.55	-1	1,550	-0.06%
2022/07/13	2	25.60	3	25.83	25.55	-1	1,550	-0.06%
2022/07/12	2	24.87	2	24.60	24.50	0	1,546	0.00%
2022/07/11	3	26.35	3	26.23	26.30	0	1,542	0.00%
2022/07/07	8	25.68	9.7	25.57	26.00	-1.7	1,544	-0.11%
2022/07/06	12	25.62	20	25.76	25.25	-8	1,551	-0.51%
2022/07/05	11	25.99	5	27.09	26.75	6	1,585	0.38%
2022/07/04	29	26.48	24	26.28	26.35	5	1,581	0.32%
2022/07/01	5	25.44	6	26.67	25.30	-1	1,579	-0.06%
2022/06/30	4	28.12	1	28.30	28.00	3	1,543	0.19%
2022/06/29	2	29.80	0	0.00	29.90	2	1,552	0.13%
2022/06/28	1	29.90	6	30.36	30.35	-5	1,583	-0.32%
2022/06/27	0.1	31.20	2	31.50	31.40	-2	1,622	-0.12%
2022/06/24	10	30.13	12	30.20	30.10	-2	1,719	-0.12%
2022/06/23	12	29.37	11	29.57	29.60	1	1,822	0.05%
2022/06/22	1	29.90	1	30.00	29.80	0	1,948	0.00%
2022/06/21	3	30.98	4.1	31.07	31.55	-1.1	1,961	-0.05%
2022/06/20	3	30.00	6.1	30.56	29.50	-3.1	1,962	-0.16%
2022/06/17	6	31.85	3	31.97	31.85	3	1,952	0.15%
2022/06/16	5	34.68	3	33.55	32.90	2	1,942	0.10%
2022/06/15	1	34.70	0	0.00	34.60	1	1,936	0.05%
2022/06/14	13	35.00	33.1	35.42	35.10	-20.1	1,975	-1.02%
2022/06/13	2	35.35	0	0.00	35.40	2	1,997	0.10%
2022/06/10	7	37.17	1	37.30	37.05	6	2,023	0.30%
2022/06/09	2	37.75	0	0.00	37.70	2	2,043	0.10%
2022/06/08	1	37.85	9	37.88	37.75	-8	2,067	-0.39%
2022/06/07	0	0.00	2	37.53	37.55	-2	2,082	-0.10%
2022/06/06	0	0.00	6	37.60	37.55	-6	2,118	-0.28%
2022/06/02	0	0.00	21	37.51	37.50	-21	2,181	-0.96%
2022/06/01	13.2	38.59	2	38.90	38.60	11.2	2,200	0.51%
2022/05/31	0	0.00	2	38.60	38.75	-2	2,196	-0.09%
2022/05/30	0	0.00	2	38.70	38.60	-2	2,208	-0.09%
2022/05/27	5	37.95	0	0.00	37.95	5	2,206	0.23%
2022/05/26	3	37.63	8	37.68	37.45	-5	2,213	-0.23%
2022/05/25	17	38.29	10.1	38.37	38.00	7	2,221	0.31%
2022/05/24	49	38.63	27	38.41	37.70	22	2,219	0.99%
2022/05/23	7	36.91	9	36.90	36.85	-2	2,153	-0.09%
2022/05/20	3	36.87	1	36.90	36.80	2	2,182	0.09%
2022/05/19	7	36.86	10	36.16	36.95	-3	2,200	-0.14%
2022/05/18	5	36.80	2.1	36.93	36.70	2.9	2,208	0.13%
2022/05/17	3	36.35	11	36.56	36.85	-8	2,225	-0.36%
2022/05/16	0	0.00	2	35.63	35.70	-2	2,232	-0.09%
2022/05/13	1	34.05	6.2	34.09	34.45	-5.2	2,235	-0.23%
2022/05/12	5	34.10	5.5	34.17	33.30	-0.5	2,243	-0.02%
2022/05/11	30	34.72	1	34.70	34.65	29	2,250	1.29%
2022/05/10	4	35.44	13	34.52	35.75	-9	2,275	-0.40%
2022/05/09	14.1	35.01	5	35.76	34.85	9.1	2,276	0.40%
2022/05/06	2	36.63	1	37.05	37.55	1	2,277	0.04%
2022/05/05	4	37.70	5.1	37.93	38.15	-1.1	2,281	-0.05%
2022/05/04	5	37.22	1	37.35	36.95	4	2,287	0.17%
2022/05/03	2	36.80	12.2	36.99	37.25	-10.2	2,303	-0.44%
2022/04/29	3	37.45	5	37.55	37.55	-2	2,330	-0.09%
2022/04/28	9	37.53	5	37.41	37.05	4	2,339	0.17%
2022/04/27	15.2	37.11	10.4	37.00	37.15	4.8	2,331	0.20%
2022/04/26	4.1	39.55	2.6	39.45	39.50	1.5	2,317	0.06%
2022/04/25	29.1	39.60	20.7	39.89	39.45	8.4	2,413	0.35%
2022/04/22	4.1	41.82	6	42.26	41.65	-1.9	2,406	-0.08%
2022/04/21	4	43.14	10	42.91	43.30	-6	2,414	-0.25%
2022/04/20	8	42.37	1.1	42.49	42.10	6.9	2,427	0.28%
2022/04/19	7	41.91	7	42.11	42.05	0	2,454	0.00%
2022/04/18	5	41.06	4.2	41.40	41.40	0.8	2,477	0.03%
2022/04/15	6.2	41.66	11	41.73	41.80	-4.8	2,492	-0.19%
2022/04/14	1	42.75	2	42.90	43.10	-1	2,561	-0.04%
2022/04/13	6.2	41.94	4	42.54	42.90	2.2	2,603	0.08%
2022/04/12	10.1	41.87	19.2	41.49	41.65	-9.1	2,692	-0.34%
2022/04/11	24.1	43.16	6.1	42.55	42.15	18	2,691	0.67%
2022/04/08	12	44.92	3	45.00	44.75	9	2,665	0.34%
2022/04/07	5.4	45.26	4	45.63	44.20	1.4	2,673	0.05%
2022/04/06	16.3	46.10	6	46.13	46.25	10.3	2,677	0.39%
2022/04/01	4.2	46.04	9	45.77	46.20	-4.8	2,681	-0.18%
2022/03/31	6	47.18	23	47.22	47.00	-17	2,665	-0.64%
2022/03/30	28	48.25	12	48.27	48.00	16	2,660	0.60%
2022/03/29	35.1	49.61	31.1	49.31	48.70	4	2,684	0.15%
2022/03/28	35.1	48.99	62.1	49.10	49.65	-27	2,631	-1.03%
2022/03/25	51	48.45	110.3	48.14	49.00	-59.3	2,538	-2.34%	大賣/
2022/03/24	14	46.04	32.1	46.37	46.30	-18.1	2,407	-0.75%
2022/03/23	8.1	45.97	13	45.84	46.00	-4.9	2,424	-0.20%
2022/03/22	1	45.00	3.5	44.49	45.00	-2.5	2,454	-0.10%
2022/03/21	15	43.00	3.1	42.90	43.40	11.9	2,448	0.49%
2022/03/18	16.1	42.10	4.2	41.71	42.30	12	2,491	0.48%
2022/03/17	11	41.08	23.3	41.30	42.00	-12.3	2,522	-0.49%
2022/03/16	4	39.80	8.1	39.98	39.10	-4.1	2,546	-0.16%
2022/03/15	13	39.64	10.5	39.64	39.10	2.5	2,590	0.10%
2022/03/14	16	41.41	9	41.37	41.25	7	2,643	0.26%
2022/03/11	30	40.93	9	41.04	40.80	21	2,692	0.78%
2022/03/10	10	42.72	1	42.15	42.10	9	2,731	0.33%
2022/03/09	21.2	41.73	37.8	42.12	41.75	-16.6	2,777	-0.60%
2022/03/08	12.2	41.86	10.1	42.28	41.25	2.1	2,815	0.07%
2022/03/07	10.1	44.63	12	44.60	44.40	-1.9	2,808	-0.07%
2022/03/04	9.2	46.58	6	46.23	46.15	3.2	2,884	0.11%
2022/03/03	3	46.73	6.1	46.92	46.70	-3.1	3,026	-0.10%
2022/03/02	2	46.03	1	46.20	46.55	1	3,203	0.03%
2022/03/01	2	46.23	4	46.03	46.40	-2	3,294	-0.06%
2022/02/25	4.1	46.01	4.1	45.43	45.20	0	3,402	0.00%
2022/02/24	10	45.89	24.5	45.84	45.00	-14.5	3,787	-0.38%
2022/02/23	7	47.04	30	47.34	47.65	-23	4,025	-0.57%
2022/02/22	9	46.77	10.3	46.86	46.05	-1.3	4,607	-0.03%
2022/02/21	2.3	47.86	3.1	48.05	47.90	-0.8	4,868	-0.02%
2022/02/18	5.1	47.53	1	47.85	47.80	4.1	5,078	0.08%
2022/02/17	4.2	47.82	9.2	47.96	47.95	-5	5,476	-0.09%
2022/02/16	5	47.97	5.1	47.78	47.90	-0.1	5,920	0.00%
2022/02/15	17.1	47.43	8.3	47.48	46.85	8.8	6,326	0.14%
2022/02/14	6.1	46.76	4	46.65	46.50	2.1	6,516	0.03%
2022/02/11	3	48.05	10	48.12	48.15	-7	6,671	-0.10%
2022/02/10	14	47.65	15	47.78	47.75	-1	6,893	-0.01%
2022/02/09	7	46.99	12	46.90	47.15	-5	7,135	-0.07%
2022/02/08	3	46.48	10	46.19	47.00	-7	7,423	-0.09%
2022/02/07	6	44.44	8	44.23	44.80	-2	7,897	-0.03%
2022/01/26	6.7	43.13	6	42.90	42.95	0.7	8,912	0.01%
2022/01/25	6.1	43.94	3	43.82	43.35	3.1	10,497	0.03%
2022/01/24	2.5	43.00	21	42.80	43.65	-18.5	11,406	-0.16%
2022/01/21	4.1	44.98	8	44.97	44.55	-3.9	11,828	-0.03%
2022/01/20	16.2	45.95	4	45.30	45.80	12.2	12,072	0.10%
2022/01/19	24.1	45.94	6.1	46.07	45.90	18	12,400	0.15%
2022/01/18	70.4	47.27	29	47.76	46.85	41.4	13,387	0.31%
2022/01/17	5.2	44.74	10.1	44.84	45.85	-4.9	13,782	-0.04%
2022/01/14	9.3	44.54	16.3	44.51	44.65	-7	13,868	-0.05%
2022/01/13	3.3	46.08	8	46.83	45.65	-4.7	14,067	-0.03%
2022/01/12	16.1	46.27	9.1	46.12	46.65	7	14,345	0.05%
2022/01/11	7.3	46.70	24.1	46.70	46.00	-16.8	14,429	-0.12%
2022/01/10	7.8	47.35	14	47.22	47.35	-6.2	14,508	-0.04%
2022/01/07	23	47.20	42	47.75	47.55	-19	14,632	-0.13%
2022/01/06	24.9	48.77	19.1	49.09	48.95	5.9	14,697	0.04%
2022/01/05	45.8	49.40	41.1	49.28	48.70	4.7	14,821	0.03%
2022/01/04	13.4	50.38	47	50.50	50.30	-33.6	14,886	-0.23%
2022/01/03	8.1	51.04	2	50.80	50.70	6.1	15,083	0.04%
2021/12/30	11.1	51.56	14	51.91	51.50	-2.9	15,391	-0.02%
2021/12/29	23.2	52.13	59	52.13	52.20	-35.8	15,966	-0.22%
2021/12/28	15.5	50.98	15	50.80	50.90	0.5	16,526	0.00%
2021/12/27	17	51.74	2	51.80	51.50	15	17,043	0.09%
2021/12/24	3.3	52.30	6	52.20	52.10	-2.7	17,408	-0.02%
2021/12/23	19.7	52.96	21	53.30	52.40	-1.3	17,893	-0.01%
2021/12/22	6.2	52.14	5	52.30	52.10	1.2	18,630	0.01%
2021/12/21	4	51.50	6.1	51.70	51.50	-2.1	19,193	-0.01%
2021/12/20	1.2	50.74	1.2	51.01	51.00	0	19,724	0.00%
2021/12/17	23.2	51.07	6	50.97	50.90	17.2	21,168	0.08%
2021/12/16	19.1	51.94	44	51.97	52.70	-24.9	21,903	-0.11%
2021/12/15	31.1	50.30	12	50.74	50.70	19.1	22,217	0.09%
2021/12/14	33.8	50.58	31	50.62	50.10	2.8	22,782	0.01%
2021/12/13	9.7	51.90	11.1	52.05	51.70	-1.4	22,811	-0.01%
2021/12/10	14.2	51.17	8	51.48	51.30	6.2	22,949	0.03%
2021/12/09	15.1	52.81	11	52.79	52.00	4.1	23,079	0.02%
2021/12/08	18.5	53.25	19.1	53.22	53.40	-0.6	23,133	0.00%
2021/12/07	24.6	52.68	7	53.77	52.50	17.6	23,252	0.08%
2021/12/06	21.3	53.03	25	53.18	53.10	-3.7	23,364	-0.02%
2021/12/03	13.1	53.83	15	54.04	53.50	-2	23,465	-0.01%
2021/12/02	24.3	54.28	12.1	54.74	53.60	12.1	23,706	0.05%
2021/12/01	13	54.58	22	54.69	55.10	-9	23,928	-0.04%
2021/11/30	37.2	54.77	27	54.86	55.30	10.2	24,175	0.04%
2021/11/29	40	52.35	61.2	52.84	53.60	-21.2	24,657	-0.09%
2021/11/26	70.9	54.58	64.2	54.51	53.80	6.8	24,870	0.03%
2021/11/25	53.1	56.92	33	57.02	56.20	20.1	24,760	0.08%
2021/11/24	52.2	56.44	61.3	56.62	56.80	-9.1	24,759	-0.04%
2021/11/23	208.6	56.96	110.2	57.39	56.40	98.4	24,817	0.40%	大買/大賣/
2021/11/22	89.4	60.69	84	60.81	59.60	5.4	24,868	0.02%
2021/11/19	413.8	61.60	440.4	60.75	60.20	-26.6	24,827	-0.11%	大買/大賣/
2021/11/18	88.7	59.84	91.4	60.11	59.30	-2.6	24,589	-0.01%
2021/11/17	85.7	59.05	69.3	59.26	58.60	16.4	24,578	0.07%
2021/11/16	154	59.93	135.5	59.40	58.80	18.5	24,588	0.08%	大買/大賣/
2021/11/15	189.2	61.38	180.6	61.41	61.80	8.6	24,414	0.04%	大買/大賣/
2021/11/12	105.1	59.58	143.2	59.75	60.80	-38.1	24,365	-0.16%	大買/大賣/
2021/11/11	93.2	58.37	50.4	58.57	58.00	42.8	24,273	0.18%
2021/11/10	56.9	57.91	42	58.23	58.40	14.9	24,343	0.06%
2021/11/09	53.2	57.38	79.2	57.13	57.50	-26	24,389	-0.11%
2021/11/08	132.2	56.16	81.5	56.44	55.70	50.7	24,335	0.21%	大買/
2021/11/05	146.8	57.62	144.1	57.82	57.80	2.7	24,396	0.01%	大買/大賣/
2021/11/04	191.8	59.58	140.3	59.59	58.70	51.5	24,348	0.21%	大買/大賣/
2021/11/03	514.2	60.56	508.8	59.26	58.20	5.5	24,148	0.02%	大買/大賣/
2021/11/02	492	63.48	420.5	63.90	62.50	71.5	23,675	0.30%	大買/大賣/
2021/11/01	187	61.61	164	61.79	61.40	22.9	22,901	0.10%	大買/大賣/
2021/10/29	142.4	59.02	209.5	59.18	58.70	-67.1	22,156	-0.30%	大買/大賣/
2021/10/28	69.4	59.39	64	59.61	58.70	5.4	21,910	0.02%
2021/10/27	107.1	58.61	169.4	58.60	59.70	-62.3	21,861	-0.28%	大買/大賣/
2021/10/26	277.7	59.81	235.7	59.71	58.10	41.9	21,882	0.19%	大買/大賣/
2021/10/25	96.3	56.32	141.9	56.43	57.40	-45.6	21,025	-0.22%	大賣/
2021/10/22	44.2	53.60	34	53.43	53.40	10.2	20,911	0.05%
2021/10/21	90.3	54.43	59.1	53.92	53.60	31.1	21,020	0.15%
2021/10/20	74.1	53.75	99.2	53.43	54.50	-25.1	20,992	-0.12%
2021/10/19	57	51.91	50.7	51.92	51.90	6.3	20,855	0.03%
2021/10/18	40	50.88	36	51.05	51.10	4	20,912	0.02%
2021/10/15	61.1	50.93	55	51.27	50.30	6.1	20,953	0.03%
2021/10/14	39	50.00	52	50.37	50.10	-13	21,068	-0.06%
2021/10/13	64.5	50.48	49.2	50.28	49.45	15.3	21,130	0.07%
2021/10/12	50	51.59	33.1	51.65	51.10	16.9	21,083	0.08%
2021/10/08	99.1	53.68	76.1	53.90	52.80	23	21,045	0.11%
2021/10/07	164.1	54.03	131.1	54.33	53.50	33	20,967	0.16%	大買/大賣/
2021/10/06	340.2	53.76	191.5	53.57	52.60	148.7	20,756	0.72%	大買/大賣/鉅額交易
2021/10/05	118.5	51.32	214.1	51.00	53.60	-95.7	20,332	-0.47%	大買/大賣/
2021/10/04	165	52.16	127.9	52.59	50.30	37.2	20,086	0.19%	大買/大賣/
2021/10/01	59.8	56.06	49	56.36	55.70	10.8	20,659	0.05%
2021/09/30	188.1	57.07	201.2	56.82	58.20	-13	21,402	-0.06%	大買/大賣/
2021/09/29	191.5	57.64	108	57.70	55.20	83.5	21,860	0.38%	大買/大賣/
2021/09/28	125.3	61.90	107.6	61.54	61.30	17.7	21,226	0.08%	大買/大賣/
2021/09/27	216.2	63.09	203.4	62.86	62.50	12.8	21,293	0.06%	大買/大賣/
2021/09/24	403	62.74	465.4	63.05	62.30	-62.4	21,791	-0.29%	大買/大賣/
2021/09/23	186.5	57.83	323	58.30	59.90	-136.5	20,982	-0.65%	大買/大賣/鉅額交易
2021/09/22	139	54.77	65.1	54.72	54.60	73.9	20,452	0.36%	大買/
2021/09/17	108	54.46	179.7	54.49	55.40	-71.7	20,469	-0.35%	大買/大賣/
2021/09/16	20.1	51.39	22	51.50	51.60	-1.9	20,761	-0.01%
2021/09/15	106.2	52.20	67.3	51.14	50.60	39	21,059	0.18%	大買/
2021/09/14	68.5	53.02	53.2	53.25	52.60	15.3	20,981	0.07%
2021/09/13	29.2	52.42	20	52.56	51.80	9.2	20,854	0.04%
2021/09/10	50	52.04	54	51.93	53.40	-4	20,861	-0.02%
2021/09/09	38	50.21	48	50.28	52.00	-10	20,816	-0.05%
2021/09/08	54.2	49.14	63.1	49.35	48.30	-8.9	20,961	-0.04%
2021/09/07	67.4	50.42	58.4	50.40	50.00	9	21,190	0.04%
2021/09/06	93.5	54.50	71	54.49	53.50	22.5	20,995	0.11%
2021/09/03	51.4	54.06	34.4	53.97	54.50	17	20,735	0.08%
2021/09/02	142.1	54.28	102.3	54.39	54.70	39.9	20,507	0.19%	大買/大賣/
2021/09/01	75	52.42	84	52.33	53.00	-9	20,116	-0.04%
2021/08/31	23.5	50.14	57	50.03	49.90	-33.6	20,067	-0.17%
2021/08/30	56	51.48	15.2	51.03	50.80	40.9	20,205	0.20%
2021/08/27	40.8	50.89	24.2	50.63	50.20	16.6	20,149	0.08%
2021/08/26	82.5	52.01	88.4	52.08	51.60	-5.9	20,011	-0.03%
2021/08/25	63.2	50.47	68.2	50.33	49.75	-5	19,622	-0.03%
2021/08/24	210.4	49.91	161.2	49.88	49.25	49.2	19,477	0.25%	大買/大賣/
2021/08/23	31	47.99	42	48.45	48.90	-11	19,178	-0.06%
2021/08/20	37.2	46.33	36	46.32	46.30	1.2	19,008	0.01%
2021/08/19	144.1	47.33	130	47.26	46.25	14.1	18,794	0.08%	大買/大賣/
2021/08/18	101	45.84	98	45.80	47.30	3	18,633	0.02%	大買/
2021/08/17	106.4	47.51	80.8	49.35	45.00	25.6	18,289	0.14%	大買/
2021/08/16	44	48.80	32	48.59	50.00	12	18,011	0.07%
2021/08/13	25.3	50.16	24	50.17	49.50	1.3	17,770	0.01%
2021/08/12	39.8	53.05	41	52.88	52.00	-1.2	17,591	-0.01%
2021/08/11	51.5	53.98	74.2	54.28	52.90	-22.7	17,448	-0.13%
2021/08/10	101.2	57.52	291.8	57.13	55.20	-190.5	17,179	-1.11%	大買/大賣/鉅額交易
2021/08/09	190.2	61.38	131	61.76	59.40	59.2	17,027	0.35%	大買/大賣/
2021/08/06	180.5	63.44	73.1	63.30	62.50	107.4	16,781	0.64%	大買/鉅額交易
2021/08/05	150.3	64.10	181.4	64.44	65.60	-31.1	16,313	-0.19%	大買/大賣/
2021/08/04	19	60.02	28	60.41	59.70	-9	15,609	-0.06%
2021/08/03	38.1	59.44	34	59.96	59.80	4.1	15,524	0.03%
2021/08/02	75	57.80	56	58.00	58.50	19	15,398	0.12%
2021/07/30	68	58.01	53	58.64	56.40	15	15,263	0.10%
2021/07/29	52	56.83	17	56.91	55.60	35	14,977	0.23%
2021/07/28	80.2	54.56	101.1	53.84	56.60	-20.9	14,856	-0.14%	大賣/
2021/07/27	44.6	58.62	39.1	57.85	55.50	5.6	14,571	0.04%
2021/07/26	51.7	60.11	19	60.24	60.00	32.7	14,429	0.23%
2021/07/23	31.4	62.65	18	61.82	62.60	13.4	14,302	0.09%
2021/07/22	45	62.93	76	61.89	64.50	-31	14,282	-0.22%
2021/07/21	23	60.15	30.7	59.82	60.10	-7.7	14,157	-0.05%
2021/07/20	36.6	62.17	63.1	61.24	61.40	-26.5	14,092	-0.19%
2021/07/19	40.2	57.55	41.6	58.38	59.20	-1.5	13,972	-0.01%
2021/07/16	5	52.08	51.1	52.72	53.90	-46.1	13,968	-0.33%
2021/07/15	23.1	52.30	14.4	52.37	51.80	8.6	13,998	0.06%
2021/07/14	24.3	49.13	34	48.87	50.70	-9.7	14,122	-0.07%
2021/07/13	52.2	52.33	51.5	51.94	50.00	0.7	14,137	0.00%
2021/07/12	37.5	52.45	32	52.17	53.30	5.5	14,242	0.04%
2021/07/09	74.1	52.30	62	52.18	51.60	12.1	14,258	0.08%
2021/07/08	228.4	52.04	135.2	52.10	53.00	93.2	14,281	0.65%	大買/大賣/
2021/07/07	192.2	51.13	283.2	51.65	53.00	-91	13,412	-0.68%	大買/大賣/
2021/07/06	251.5	49.44	173.4	49.22	48.25	78.1	12,694	0.61%	大買/大賣/
2021/07/05	18	46.77	8	47.90	48.05	10	12,046	0.08%
2021/07/02	69.5	41.99	137.2	42.76	43.70	-67.7	12,037	-0.56%	大賣/
2021/07/01	298.5	42.55	301.9	43.01	39.75	-3.3	11,642	-0.03%	大買/大賣/
2021/06/30	105.3	39.42	173.1	38.02	40.30	-67.8	10,936	-0.62%	大買/大賣/
2021/06/29	37.4	36.94	54	36.74	36.65	-16.6	10,814	-0.15%
2021/06/28	90	36.20	127.6	36.27	36.95	-37.6	11,120	-0.34%	大賣/
2021/06/25	184	35.99	214.6	36.54	35.35	-30.6	11,036	-0.28%	大買/大賣/
2021/06/24	145.1	34.00	62.1	33.75	34.70	83	10,360	0.80%	大買/
2021/06/23	16.1	32.23	61	31.94	32.20	-44.9	10,318	-0.44%
2021/06/22	8.5	32.27	4	31.93	31.40	4.5	11,350	0.04%
2021/06/21	34.5	32.20	84	32.81	31.90	-49.5	11,698	-0.42%
2021/06/18	48	32.73	46	32.95	32.50	2	11,948	0.02%
2021/06/17	75.5	33.39	58	33.31	33.05	17.5	12,088	0.14%
2021/06/16	67	32.56	84.5	32.51	32.95	-17.5	12,030	-0.15%
2021/06/15	4	30.30	14.2	30.20	31.00	-10.2	11,905	-0.09%
2021/06/11	27	29.22	11	29.21	29.15	16	12,219	0.13%
2021/06/10	7	29.83	5	29.91	29.30	2	13,563	0.01%
2021/06/09	53	30.09	77	30.21	29.95	-24	14,443	-0.17%
2021/06/08	113	31.25	67	30.71	30.50	46	15,627	0.29%	大買/
2021/06/07	47	30.42	90	30.40	31.45	-43	16,500	-0.26%
2021/06/04	14	28.84	30	28.80	28.60	-16	16,790	-0.10%
2021/06/03	14.2	29.48	5	29.60	29.35	9.2	16,808	0.06%
2021/06/02	16	30.36	96	30.58	29.70	-80	16,821	-0.48%
2021/06/01	88	30.03	47	30.14	30.00	41	16,797	0.24%
2021/05/31	42	29.51	16	29.41	29.05	26	16,755	0.16%
2021/05/28	71	30.14	77	30.22	29.75	-6	16,762	-0.04%
2021/05/27	9	28.16	11	28.60	28.40	-2	16,806	-0.01%
2021/05/26	102	29.04	114	28.88	28.40	-12	16,963	-0.07%	大買/大賣/
2021/05/25	61	28.67	1	28.90	28.50	60	17,061	0.35%
2021/05/24	9	28.16	11	27.34	28.55	-2	17,164	-0.01%
2021/05/21	7	27.20	7	27.10	27.30	0	17,607	0.00%
2021/05/20	23	26.87	5	26.56	25.90	18	18,013	0.10%
2021/05/19	20.3	27.39	2	27.25	27.60	18.3	18,108	0.10%
2021/05/18	15	26.39	12	26.32	26.55	3	18,172	0.02%
2021/05/17	52	24.42	53	24.72	24.40	-1	18,327	-0.01%
2021/05/14	1	25.75	3	27.25	25.55	-2	18,338	-0.01%
2021/05/13	11.2	25.78	15	25.69	26.05	-3.8	18,517	-0.02%
2021/05/12	65	25.94	32.4	27.01	25.85	32.6	18,543	0.18%
2021/05/11	15.1	28.55	14	28.88	28.40	1.1	18,444	0.01%
2021/05/10	10	31.13	9	31.17	30.55	1	18,393	0.01%
2021/05/07	13	31.38	12	31.67	32.40	1	18,340	0.01%
2021/05/06	16	30.50	14	30.74	31.80	2	18,274	0.01%
2021/05/05	23	30.66	22.1	30.54	29.95	0.9	18,215	0.00%
2021/05/04	29	31.11	62	30.02	29.85	-33	18,212	-0.18%
2021/05/03	22	32.25	16	32.33	31.55	6	18,145	0.03%
2021/04/29	16	34.12	23	33.89	33.70	-7	18,101	-0.04%
2021/04/28	17	34.55	70	34.35	34.90	-53	18,061	-0.29%
2021/04/27	25	33.27	19	33.50	33.20	6	17,984	0.03%
2021/04/26	60	33.51	18	33.27	33.75	42	18,016	0.23%
2021/04/23	46.3	32.82	15.1	32.61	32.60	31.2	18,007	0.17%
2021/04/22	60.1	32.65	83.6	32.44	31.40	-23.6	18,034	-0.13%
2021/04/21	31	34.10	184.3	33.66	33.75	-153.2	17,875	-0.86%	大賣/鉅額交易
2021/04/20	70	33.81	66.1	34.17	34.55	4	17,801	0.02%
2021/04/19	34.1	35.86	31	35.78	35.10	3.1	17,680	0.02%
2021/04/16	153	36.36	24	36.53	36.50	129	17,648	0.73%	大買/鉅額交易
2021/04/15	37.1	35.69	42	35.70	35.95	-4.9	18,360	-0.03%
2021/04/14	64	36.00	129.2	36.35	35.00	-65.2	18,236	-0.36%	大賣/
2021/04/13	110.1	37.42	80	37.89	37.55	30.1	18,071	0.17%	大買/
2021/04/12	88.1	37.24	42	37.47	37.85	46	17,918	0.26%
2021/04/09	146.3	34.55	83.5	35.23	35.55	62.8	17,788	0.35%	大買/
2021/04/08	41	34.57	34	34.57	34.25	7	17,546	0.04%
2021/04/07	93	34.76	27	34.55	34.15	66	17,445	0.38%
2021/04/06	41	33.64	76	33.80	34.00	-35	17,242	-0.20%
2021/04/01	256	32.87	125	32.73	31.85	131	16,969	0.77%	大買/大賣/鉅額交易
2021/03/31	95.2	31.73	101.6	31.74	32.35	-6.4	16,570	-0.04%	大賣/
2021/03/30	27	29.49	36	29.81	29.60	-9	16,070	-0.06%
2021/03/29	17.2	28.83	28	29.23	28.70	-10.8	15,844	-0.07%
2021/03/26	233	28.55	88	28.59	28.50	145	15,839	0.92%	大買/鉅額交易
2021/03/25	247.1	29.55	224	29.24	28.70	23.1	15,675	0.15%	大買/大賣/
2021/03/24	101	28.52	110	28.60	28.30	-9	15,005	-0.06%	大買/大賣/
2021/03/23	19.5	27.83	44.2	28.07	27.95	-24.7	14,736	-0.17%
2021/03/22	30	27.94	79	27.70	27.40	-49	14,446	-0.34%
2021/03/19	41.5	27.55	55.1	27.56	27.45	-13.6	14,303	-0.10%
2021/03/18	54	27.33	49	27.70	27.50	5	14,235	0.04%
2021/03/17	87	27.47	109.2	27.58	27.05	-22.2	14,060	-0.16%	大賣/
2021/03/16	312.8	27.74	181	27.55	27.55	131.8	13,801	0.95%	大買/大賣/鉅額交易
2021/03/15	131.1	26.11	138	26.71	27.70	-6.9	12,662	-0.05%	大買/大賣/
2021/03/12	226	24.67	141.2	24.79	25.20	84.8	11,851	0.72%	大買/大賣/
2021/03/11	102	23.30	175.3	23.75	24.35	-73.3	10,732	-0.68%	大買/大賣/
2021/03/10	33.2	21.85	85.2	22.04	22.15	-52	9,881	-0.53%
2021/03/09	1	19.90	4	20.13	20.15	-3	9,815	-0.03%
2021/03/08	5	20.27	0	0.00	20.10	5	9,993	0.05%
2021/03/05	2	19.93	1	19.85	20.00	1	10,311	0.01%
2021/03/04	2	20.15	4	20.26	20.10	-2	10,780	-0.02%
2021/03/03	0	0.00	5	20.69	20.70	-5	11,550	-0.04%
2021/03/02	14	21.14	2	20.83	21.00	12	11,900	0.10%
2021/02/26	4	20.64	22	20.27	21.20	-18	11,992	-0.15%
2021/02/25	23	21.19	31	21.16	20.60	-8	12,073	-0.07%
2021/02/24	15	21.69	7	21.82	21.50	8	12,381	0.06%
2021/02/23	106	22.45	86	22.21	22.20	20	12,424	0.16%	大買/
2021/02/22	76	21.30	86.6	22.08	22.40	-10.6	12,486	-0.08%
2021/02/19	3	20.13	22	20.43	20.40	-19	13,313	-0.14%
2021/02/18	14	19.96	10	19.95	20.00	4	13,953	0.03%
2021/02/17	6	19.63	50	19.92	19.75	-44	14,011	-0.31%
2021/02/05	7	19.08	34	18.98	18.90	-27	13,864	-0.19%
2021/02/04	29	18.93	47	19.16	19.35	-18	13,918	-0.13%
2021/02/03	54	18.36	65	18.33	18.25	-11	13,710	-0.08%
2021/02/02	0	0.00	4	17.90	17.65	-4	13,646	-0.03%
2021/02/01	2	16.80	0	0.00	17.50	2	13,662	0.01%
2021/01/29	5	17.51	0	0.00	17.05	5	13,825	0.04%
2021/01/28	0	0.00	3	17.95	17.65	-3	13,925	-0.02%
2021/01/27	2	17.65	0	0.00	17.75	2	14,091	0.01%
2021/01/26	6	17.77	2	17.90	17.60	4	14,321	0.03%
2021/01/25	8	17.89	14	17.86	18.15	-6	14,324	-0.04%
2021/01/22	1	17.25	6	17.57	17.70	-5	14,326	-0.03%
2021/01/21	4	17.31	4	17.55	17.25	0	14,341	0.00%
2021/01/20	7	17.81	3	17.52	17.20	4	14,370	0.03%
2021/01/19	19	18.50	19	18.41	18.20	0	14,335	0.00%
2021/01/18	29	17.62	23	17.48	17.70	6	14,304	0.04%
2021/01/15	25.1	18.09	18	18.03	18.35	7.1	14,286	0.05%
2021/01/14	3	18.87	7	18.79	18.80	-4	14,191	-0.03%
2021/01/13	18	18.94	12.2	18.97	18.90	5.8	14,323	0.04%
2021/01/12	18.5	19.31	10	19.54	18.95	8.5	14,686	0.06%
2021/01/11	12.1	19.80	67	19.90	19.95	-54.9	14,627	-0.38%
2021/01/08	153	20.76	228.1	20.76	19.75	-75.1	14,775	-0.51%	大買/大賣/
2021/01/07	6	19.70	6	19.87	19.75	0	14,399	0.00%
2021/01/06	102.3	19.98	36	20.11	19.45	66.3	14,759	0.45%	大買/
2021/01/05	21	19.91	2	19.95	19.65	19	14,601	0.13%
2021/01/04	128	20.23	159	20.38	20.10	-31	14,571	-0.21%	大買/大賣/
2020/12/31	4.5	19.34	39	19.44	19.40	-34.5	14,458	-0.24%
2020/12/30	9	19.43	6	19.32	19.25	3	14,625	0.02%
2020/12/29	18	19.23	24	19.17	19.10	-6	14,869	-0.04%
2020/12/28	22.3	19.84	15	19.63	19.60	7.3	14,801	0.05%
2020/12/25	26	19.86	37	19.97	19.90	-11	14,744	-0.07%
2020/12/24	11	19.46	10	19.65	19.40	1	14,647	0.01%
2020/12/23	38	19.47	5	19.46	19.15	33	14,612	0.23%
2020/12/22	44	20.38	53	19.67	19.30	-9	14,605	-0.06%
2020/12/21	103.2	20.02	40	20.07	20.00	63.2	14,484	0.44%	大買/
2020/12/18	92	20.27	53	20.26	20.35	39	14,395	0.27%
2020/12/17	30.1	19.30	27	19.50	19.45	3.1	14,072	0.02%
2020/12/16	29	18.95	10	18.95	18.90	19	14,550	0.13%
2020/12/15	44	19.00	32.1	18.54	18.85	11.9	14,743	0.08%
2020/12/14	47.1	19.55	17	19.33	19.65	30.1	14,729	0.20%
2020/12/11	52	18.32	12.1	18.43	18.30	39.9	14,747	0.27%
2020/12/10	38	18.75	33	18.79	18.70	5	14,779	0.03%
2020/12/09	54	19.70	40	19.91	19.20	14	14,863	0.09%
2020/12/08	46	19.75	30	19.65	19.65	16	14,653	0.11%
2020/12/07	123	19.47	146	19.90	19.55	-23	14,558	-0.16%	大買/大賣/
2020/12/04	154	20.30	160	20.34	19.90	-6	14,340	-0.04%	大買/大賣/
2020/12/03	136.1	21.39	147	21.31	20.75	-10.9	14,097	-0.08%	大買/大賣/
2020/12/02	11	20.11	43	20.00	20.10	-32	13,914	-0.23%
2020/12/01	92	20.06	76	20.13	20.00	16	13,852	0.12%
2020/11/30	104	19.72	157.1	19.82	19.75	-53.1	13,518	-0.39%	大買/大賣/
2020/11/27	382	18.82	247	18.90	18.90	135	13,076	1.03%	大買/大賣/鉅額交易
2020/11/26	74	18.16	64.5	18.22	18.55	9.5	12,389	0.08%
2020/11/25	56	17.14	59.1	17.09	16.90	-3.1	12,112	-0.03%
2020/11/24	54	17.12	47	17.01	17.00	7	11,888	0.06%
2020/11/23	101	17.13	107.1	17.14	17.25	-6.1	11,640	-0.05%	大買/大賣/
2020/11/20	72.1	16.39	48.1	16.25	16.20	24	11,157	0.22%
2020/11/19	366	16.77	392.2	16.85	16.75	-26.2	10,942	-0.24%	大買/大賣/
2020/11/18	198.5	15.94	174.1	16.18	16.70	24.4	10,397	0.23%	大買/大賣/
2020/11/17	79	15.55	81.1	15.60	15.65	-2.1	9,132	-0.02%
2020/11/16	15	14.08	42	14.11	14.30	-27	8,379	-0.32%
2020/11/13	12	13.40	16	13.68	13.75	-4	8,241	-0.05%
2020/11/12	21	13.65	14	13.78	13.55	7	8,185	0.09%
2020/11/11	1	13.20	1	13.15	13.05	0	8,008	0.00%
2020/11/10	6	13.30	11	13.34	13.30	-5	7,976	-0.06%
2020/11/09	4	13.24	6	13.30	13.25	-2	7,930	-0.03%
2020/11/06	10	13.36	15	13.52	13.15	-5	7,886	-0.06%
2020/11/05	24	14.06	28	13.99	13.95	-4	7,722	-0.05%
2020/11/04	8	14.13	7	14.16	14.20	1	7,633	0.01%
2020/11/03	19	13.85	13	13.92	13.75	6	7,450	0.08%
2020/11/02	1	12.90	5	12.91	12.90	-4	7,209	-0.06%
2020/10/30	8	13.30	11	13.34	13.10	-3	7,170	-0.04%
2020/10/29	1	13.00	8	13.25	13.35	-7	7,138	-0.10%
2020/10/28	2	13.68	0	0.00	13.50	2	7,084	0.03%
2020/10/26	1	13.75	6	13.85	13.80	-5	6,958	-0.07%
2020/10/23	2	13.70	0	0.00	13.85	2	6,899	0.03%
2020/10/22	4	13.60	11	13.65	13.60	-7	6,840	-0.10%
2020/10/21	41	13.86	30	13.97	13.85	11	6,769	0.16%
2020/10/20	124	14.07	120	13.91	13.70	4	6,592	0.06%	大買/大賣/
2020/10/19	4	13.34	11	13.36	13.30	-7	6,156	-0.11%
2020/10/16	57	13.56	21	13.48	13.25	36	6,093	0.59%
2020/10/15	87	13.50	68	13.69	14.05	19	5,942	0.32%
2020/10/14	30.1	12.76	12	12.69	12.85	18.1	5,396	0.34%
2020/10/12	14	12.06	0	0.00	11.95	14	4,926	0.29%
2020/10/08	0.1	12.40	1	12.50	12.40	-0.9	4,891	-0.02%
2020/10/07	2	12.25	1	12.05	12.10	1	4,769	0.02%
2020/10/06	5	12.31	31	12.46	12.50	-26	4,555	-0.57%
2020/09/28	9	11.30	16	11.23	11.25	-7	4,388	-0.16%
2020/09/25	18	11.26	10	10.70	10.85	8	4,367	0.18%
2020/09/24	5.1	11.57	2	11.70	11.30	3.1	4,288	0.07%
2020/09/23	1	11.85	1	11.90	11.80	0	4,209	0.00%
2020/09/22	47	11.77	100	11.85	11.75	-53	4,121	-1.29%
2020/09/21	131	12.71	37	12.96	12.15	94	3,978	2.36%	大買/
2020/09/18	9	11.93	14	12.74	12.90	-5	3,344	-0.15%
2020/09/17	10	11.57	6	11.56	11.75	4	3,054	0.13%
2020/09/16	9	11.46	16	11.60	11.95	-7	2,916	-0.24%
2020/09/15	6	10.97	7	11.09	10.90	-1	2,691	-0.04%
2020/09/14	8	11.97	3	12.07	11.60	5	2,568	0.19%
2020/09/11	0	0.00	5	11.60	11.45	-5	2,318	-0.22%
2020/09/10	2	11.80	4	11.88	11.60	-2	2,285	-0.09%
2020/09/08	4	11.84	16	11.55	11.70	-12	2,188	-0.55%
2020/09/07	37	12.17	7	12.12	12.05	30	2,093	1.43%
2020/09/04	0	0.00	7	10.79	11.35	-7	1,836	-0.38%
2020/09/03	1	10.25	0	0.00	10.35	1	1,659	0.06%
2020/09/02	14	10.63	1	10.35	10.35	13	1,625	0.80%
2020/09/01	5	10.20	20	10.22	10.50	-15	1,566	-0.96%
2020/08/31	2	9.68	11	9.81	9.99	-9	1,440	-0.62%
2020/08/20	4	8.34	23	8.36	8.34	-19	1,223	-1.55%
2020/08/13	0	0.00	20	8.83	8.85	-20	1,133	-1.76%
2020/08/12	1	8.80	1	8.88	8.85	0	1,123	0.00%
2020/08/11	2	9.20	0	0.00	8.85	2	1,114	0.18%
2020/08/10	11	9.05	0	0.00	9.14	11	1,065	1.03%
2020/08/06	10	8.82	0	0.00	8.79	10	1,020	0.98%
2020/08/05	0	0.00	30	8.80	8.73	-30	1,006	-2.98%
2020/08/03	0	0.00	2	8.62	8.58	-2	991	-0.20%
2020/07/31	2	8.49	1	8.61	8.55	1	988	0.10%
2020/07/28	1	8.53	0	0.00	8.38	1	1,002	0.10%
2020/07/27	31	8.66	1	8.68	8.42	30	992	3.02%
2020/07/24	3	8.90	0	0.00	8.70	3	985	0.30%
2020/07/23	3	9.03	17	9.05	8.95	-14	973	-1.44%
2020/07/22	15	9.08	4	9.09	8.96	11	971	1.13%
2020/07/21	5	9.02	30	9.20	8.86	-25	953	-2.62%
2020/07/17	1	8.90	10	8.93	8.88	-9	808	-1.11%
2020/07/16	0	0.00	1	9.04	9.15	-1	796	-0.13%
2020/07/14	3	9.48	0	0.00	9.33	3	751	0.40%
2020/07/13	30	9.02	0	0.00	9.80	30	702	4.27%
2020/07/10	11	9.09	0	0.00	8.98	11	667	1.65%
2020/07/09	1	9.39	1	9.32	9.22	0	634	0.00%
2020/07/08	0	0.00	5	7.80	8.60	-5	526	-0.95%
2020/07/07	0	0.00	10	7.84	7.82	-10	480	-2.08%
2020/07/06	5	7.65	0	0.00	7.68	5	466	1.07%
2020/07/01	10	7.35	0	0.00	7.34	10	465	2.15%
2020/06/19	0	0.00	5	7.30	7.30	-5	462	-1.08%
2020/06/12	5	7.18	0	0.00	7.19	5	492	1.02%
2020/06/11	5	7.36	0	0.00	7.34	5	493	1.01%
2020/06/10	0	0.00	1	7.60	7.59	-1	490	-0.20%
2020/06/08	5	7.62	10	7.61	7.51	-5	514	-0.97%
2020/06/05	0	0.00	7	7.33	7.55	-7	502	-1.39%
2020/05/27	5	7.34	0	0.00	7.34	5	503	0.99%
2020/05/21	0	0.00	3	7.42	7.38	-3	506	-0.59%
2020/05/19	1	7.39	0	0.00	7.40	1	500	0.20%
2020/05/13	4	7.49	1	7.51	7.48	3	500	0.60%
2020/04/15	5	6.77	5	6.83	6.80	0	507	0.00%
2020/03/13	1	5.85	0	0.00	5.98	1	866	0.12%
2020/03/12	0	0.00	38	6.37	6.50	-38	843	-4.50%
2020/03/09	9	6.87	0	0.00	6.88	9	824	1.09%
2020/03/05	0	0.00	11	7.68	7.68	-11	810	-1.36%
2020/03/04	0	0.00	43	7.59	7.59	-43	807	-5.33%
2020/03/03	0	0.00	19	7.70	7.68	-19	807	-2.35%
2020/02/27	0	0.00	9	7.83	7.66	-9	803	-1.12%
2020/02/20	0	0.00	49	8.11	8.13	-49	794	-6.17%
2020/02/19	0	0.00	22	8.16	8.12	-22	790	-2.78%
2020/02/14	0	0.00	1	8.22	8.22	-1	787	-0.13%
2020/02/04	6	8.04	0	0.00	8.07	6	763	0.79%
2020/02/03	7	7.79	0	0.00	8.04	7	764	0.92%
2020/01/31	4	8.02	0	0.00	8.04	4	755	0.53%
2020/01/30	20	8.08	0	0.00	8.06	20	753	2.66%
2020/01/14	0.1	8.69	0	0.00	8.74	0.1	759	0.01%
2020/01/10	15	8.63	0	0.00	8.64	15	767	1.95%
2020/01/09	10	8.69	0	0.00	8.67	10	765	1.31%
2020/01/08	10	8.69	1	8.71	8.68	9	759	1.18%
2020/01/07	10	8.75	0	0.00	8.80	10	758	1.32%
2020/01/06	10	8.86	0	0.00	8.77	10	755	1.32%
2020/01/03	20	9.00	10	8.96	8.92	10	749	1.34%
2020/01/02	30	9.15	0	0.00	9.12	30	733	4.09%
2019/12/30	15	9.08	0	0.00	9.05	15	720	2.08%
2019/12/27	21	9.38	11	9.33	9.29	10	699	1.43%
2019/12/26	11	9.35	10	9.41	9.53	1	624	0.16%
2019/12/25	80	9.38	40	9.30	9.27	40	575	6.95%
2019/12/24	13	9.28	1	9.18	9.22	12	513	2.33%
2019/12/23	1	8.64	0	0.00	8.70	1	393	0.25%
2019/12/20	2	8.43	0	0.00	8.73	2	368	0.54%
2019/12/10	0	0.00	1	8.17	8.17	-1	318	-0.31%
2019/09/09	2	8.21	0	0.00	8.23	2	282	0.71%
2019/08/14	0	0.00	1	8.05	8.00	-1	234	-0.43%
2019/07/22	1	8.74	0	0.00	8.60	1	243	0.41%
2019/07/10	0	0.00	2	8.20	8.21	-2	274	-0.73%
2019/06/21	0.2	8.29	0	0.00	8.28	0.2	326	0.06%
2019/06/17	0	0.00	3	8.15	8.13	-3	351	-0.85%
2019/04/18	0	0.00	8	9.38	9.26	-8	514	-1.56%
2019/04/11	0	0.00	1	9.22	9.16	-1	446	-0.22%
2019/04/09	10	9.30	27	9.28	9.27	-17	450	-3.78%
2019/04/08	17	9.47	1	9.50	9.32	16	494	3.23%
2019/03/28	0	9.06	0	0.00	9.03	0	483	0.00%
2019/03/26	0	9.18	0	0.00	9.20	0	487	0.00%
2019/03/25	0	9.30	0	0.00	9.24	0	491	0.00%
2019/03/14	1	9.44	0	0.00	9.41	1	434	0.23%
2019/03/07	0	0.00	2	9.51	9.30	-2	698	-0.29%
2019/02/27	0	0.00	1	9.55	9.53	-1	704	-0.14%
2019/02/20	1	9.64	3	9.48	9.52	-2	690	-0.29%
2019/02/19	3	9.40	0	0.00	9.42	3	685	0.44%
2019/02/12	0	0.00	1	9.10	9.15	-1	655	-0.15%
2019/01/14	0	0.00	1	9.06	8.96	-1	743	-0.13%
2018/12/18	3	9.47	1	9.50	9.37	2	829	0.24%
2018/12/17	3	9.61	1	9.65	9.61	2	829	0.24%
2018/12/14	2	9.62	0	0.00	9.62	2	841	0.24%
2018/12/11	0	0.00	10	9.70	9.76	-10	852	-1.17%
2018/12/07	3	9.89	0	0.00	9.87	3	872	0.34%
2018/12/06	3	9.94	0	0.00	9.68	3	874	0.34%
2018/12/05	1	10.25	0	0.00	10.30	1	869	0.12%
2018/12/03	10	10.45	1	10.30	10.50	9	811	1.11%
2018/11/28	0	0.00	5	9.33	9.42	-5	642	-0.78%
2018/11/16	0	0.00	1	8.98	9.02	-1	910	-0.11%
2018/11/06	0	0.00	3	9.05	9.03	-3	1,085	-0.28%
2018/11/02	3	9.44	1	9.25	9.14	2	1,111	0.18%
2018/10/31	0.1	8.40	1	8.37	8.40	-0.9	1,115	-0.08%
2018/10/25	1	8.50	30	8.34	8.28	-29	1,175	-2.47%
2018/10/17	1	9.12	0	0.00	9.12	1	1,542	0.06%
2018/10/16	6	9.20	0	0.00	9.10	6	1,564	0.38%
2018/10/12	1	8.88	0	0.00	9.03	1	1,624	0.06%
2018/10/11	0	0.00	13	8.95	8.78	-13	1,689	-0.77%
2018/10/09	31	9.81	1	9.79	9.75	30	1,722	1.74%
2018/10/08	0	0.00	1	10.05	10.05	-1	1,772	-0.06%
2018/10/05	1	10.70	5	10.05	10.05	-4	1,956	-0.20%
2018/09/26	1	10.85	1	10.90	10.85	0	3,595	0.00%
2018/09/25	1	10.80	1	10.85	10.85	0	4,460	0.00%
2018/09/21	0	0.00	1	10.85	10.80	-1	4,564	-0.02%
2018/09/18	0	0.00	2	11.00	11.15	-2	5,789	-0.03%
2018/09/13	0	0.00	2	10.80	10.70	-2	6,808	-0.03%
2018/09/07	2	11.55	0	0.00	11.25	2	6,958	0.03%
2018/09/05	3	12.20	0	0.00	12.00	3	7,043	0.04%
2018/08/30	5	12.45	6	12.45	12.50	-1	7,214	-0.01%
2018/08/29	5	12.71	18	12.64	12.50	-13	7,424	-0.18%
2018/08/28	5	11.90	0	0.00	12.00	5	7,414	0.07%
2018/08/27	1	11.80	0	0.00	11.80	1	7,521	0.01%
2018/08/23	10	11.55	0	0.00	11.35	10	8,073	0.12%
2018/08/17	0	0.00	1	11.60	11.45	-1	8,241	-0.01%
2018/08/16	1	11.35	10	11.40	11.65	-9	8,261	-0.11%
2018/08/15	0	0.00	1	11.30	11.25	-1	8,223	-0.01%
2018/08/13	3	11.50	26	10.95	11.10	-23	8,189	-0.28%
2018/08/08	0	0.00	1	12.35	12.30	-1	8,116	-0.01%
2018/08/07	6	12.13	2	12.25	12.20	4	8,106	0.05%
2018/08/06	0	0.00	1	12.45	12.45	-1	8,063	-0.01%
2018/08/03	1	12.65	1	12.50	12.50	0	8,051	0.00%
2018/07/31	1	12.65	1	12.70	12.65	0	7,994	0.00%
2018/07/30	6	12.71	1	12.70	12.65	5	7,986	0.06%
2018/07/27	7	13.35	0	0.00	13.20	7	7,931	0.09%
2018/07/26	1	12.90	1	12.85	12.85	0	7,796	0.00%
2018/07/25	2	13.00	0	0.00	12.90	2	7,778	0.03%
2018/07/24	0	0.00	1	13.00	13.30	-1	7,702	-0.01%
2018/07/23	0	0.00	3	12.40	12.40	-3	7,627	-0.04%
2018/07/20	7	12.86	16	12.48	12.50	-9	7,605	-0.12%
2018/07/19	2	12.85	6	13.00	12.80	-4	7,569	-0.05%
2018/07/18	16	12.95	8	12.98	12.85	8	7,534	0.11%
2018/07/17	3	13.90	5	13.95	13.45	-2	7,463	-0.03%
2018/07/16	1	14.15	0	0.00	14.00	1	7,397	0.01%
2018/07/13	42	14.45	34	14.51	14.55	8	7,341	0.11%
2018/07/12	33	14.16	35	14.08	14.25	-2	7,152	-0.03%
2018/07/11	8	14.05	10	14.15	13.80	-2	7,075	-0.03%
2018/07/10	8	14.01	4	14.01	14.00	4	6,986	0.06%
2018/07/09	24	14.85	47	15.01	14.35	-23	6,920	-0.33%
2018/07/06	32	14.50	8	14.24	14.50	24	6,700	0.36%
2018/07/05	20	14.86	8	14.92	14.25	12	6,448	0.19%
2018/07/04	170	15.70	183	15.81	15.80	-13	6,188	-0.21%	大買/大賣/
2018/07/03	161	15.41	130	15.32	15.60	31	5,462	0.57%	大買/大賣/
2018/07/02	7	13.84	17	13.57	14.20	-10	4,598	-0.22%
2018/06/29	34	14.25	70	13.97	13.85	-36	4,495	-0.80%
2018/06/28	125	15.36	82	15.21	14.10	43	4,267	1.01%	大買/
2018/06/27	92	14.75	72	14.79	14.90	20	3,766	0.53%
2018/06/26	72	13.56	69	13.82	14.70	3	3,250	0.09%
2018/06/25	72	12.82	107	13.03	13.50	-35	2,728	-1.28%	大賣/
2018/06/22	61	12.67	55	12.94	12.30	6	2,403	0.25%
2018/06/21	0	0.00	1	12.15	12.20	-1	2,202	-0.05%
2018/06/19	35	12.47	33	12.49	12.15	2	2,146	0.09%
2018/06/14	30	12.37	20	12.33	12.00	10	2,037	0.49%
2018/06/13	20	12.50	20	12.10	12.05	0	1,961	0.00%
2018/06/12	2	12.15	0	0.00	12.05	2	1,956	0.10%
2018/06/11	2	12.00	4	12.16	12.40	-2	1,928	-0.10%
2018/06/08	0	0.00	0.1	12.30	12.30	-0.1	1,870	0.00%
2018/06/07	3	12.80	0	0.00	12.75	3	1,821	0.16%
2018/06/06	11.1	13.38	44	13.26	13.30	-32.9	1,737	-1.89%
2018/06/05	100	13.09	70	12.91	12.70	30	1,502	2.00%
2018/06/04	7	13.01	2	12.73	12.80	5	1,380	0.36%
2018/06/01	20	13.37	18	13.55	13.40	2	1,285	0.16%
2018/05/31	21	12.09	17	12.09	12.55	4	949	0.42%
2018/05/30	1	11.40	3	11.45	11.45	-2	692	-0.29%
2018/05/10	0	0.00	1	10.00	9.95	-1	532	-0.19%
2018/04/20	0	0.00	40	9.61	9.62	-40	894	-4.47%
2018/04/17	1	9.90	20	9.91	9.87	-19	987	-1.92%
2018/04/03	1	10.05	48	10.00	10.10	-47	1,240	-3.79%
2018/04/02	2	10.20	0	0.00	10.20	2	1,287	0.16%
2018/03/30	2	10.20	0	0.00	10.15	2	1,290	0.15%
2018/03/28	2	10.20	0	0.00	10.20	2	1,296	0.15%
2018/03/26	3	10.18	0	0.00	10.25	3	1,317	0.23%
2018/03/22	6	10.50	0	0.00	10.45	6	1,321	0.45%
2018/03/15	2	10.80	0	0.00	10.80	2	1,333	0.15%
2018/03/14	20	10.90	0	0.00	10.85	20	1,341	1.49%
2018/03/02	20	10.75	0	0.00	10.75	20	1,743	1.15%
2018/03/01	0	0.00	1	10.85	10.95	-1	1,746	-0.06%
2018/02/22	0	0.00	1	10.55	10.60	-1	1,806	-0.06%
2018/02/09	0	0.00	1	10.25	10.30	-1	1,881	-0.05%
2018/02/08	5	10.40	3	10.55	10.45	2	1,885	0.11%
2018/02/06	5	10.10	0	0.00	10.20	5	1,895	0.26%
2018/01/30	0	0.00	60	11.52	11.55	-60	2,037	-2.95%
2018/01/29	0	0.00	2	12.05	11.90	-2	2,020	-0.10%
2018/01/25	1	12.00	7	11.99	12.00	-6	2,013	-0.30%
2018/01/23	16	12.23	22	12.12	12.30	-6	1,986	-0.30%
2018/01/22	3	11.90	2	12.00	12.00	1	1,925	0.05%
2018/01/18	0	0.00	8	11.75	11.65	-8	1,907	-0.42%
2018/01/17	5	11.60	0	0.00	11.60	5	1,911	0.26%
2018/01/15	13	11.72	1	11.95	11.75	12	2,011	0.60%
2018/01/09	35	11.24	3	11.20	11.20	32	1,955	1.64%
2018/01/08	2	11.40	2	11.35	11.35	0	1,966	0.00%
2018/01/05	11	12.14	55	11.79	11.65	-44	1,945	-2.26%
2018/01/04	50	11.30	3	11.30	11.35	47	1,839	2.55%
2018/01/03	20	11.12	0	0.00	11.40	20	1,821	1.10%