四維航 (5608)-國泰-台中券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

四維航 (5608)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
2024/11/20	17.5	18.90	37	18.92	18.80	-19.6	1,783	-1.10%
2024/11/19	4.2	18.93	6	18.98	19.20	-1.8	1,760	-0.10%
2024/11/18	35.5	18.98	1	18.95	18.95	34.5	1,738	1.98%
2024/11/15	11.7	19.05	27.3	19.11	19.05	-15.6	1,740	-0.89%
2024/11/14	4	18.88	12.3	18.91	18.55	-8.3	1,709	-0.48%
2024/11/13	32	19.02	13	18.88	18.80	19	1,705	1.11%
2024/11/12	20.4	18.92	16.2	18.88	18.80	4.2	1,659	0.25%
2024/11/11	3	18.40	4	18.36	18.30	-1	1,565	-0.06%
2024/11/08	3.3	18.00	0	0.00	17.90	3.3	1,549	0.21%
2024/11/07	1	18.00	5	18.11	18.20	-4	1,549	-0.26%
2024/11/06	1.2	18.05	1.4	17.99	18.10	-0.2	1,546	-0.01%
2024/11/05	2.1	18.05	2	18.20	17.95	0.1	1,569	0.01%
2024/11/04	1	18.00	1	18.25	17.80	0	1,628	0.00%
2024/11/01	3	17.77	2	17.73	18.10	1	1,709	0.06%
2024/10/30	1.2	17.63	1	17.90	17.45	0.2	1,713	0.01%
2024/10/29	5.1	17.58	1	17.80	17.55	4.1	1,727	0.24%
2024/10/28	3.1	17.80	3	17.95	17.90	0.1	1,722	0.00%
2024/10/25	1	17.90	2	17.95	17.80	-1	1,733	-0.06%
2024/10/24	2	17.75	1	17.95	17.75	1	1,742	0.06%
2024/10/23	4.1	17.90	0	0.00	17.85	4.1	1,751	0.23%
2024/10/22	0.1	18.00	1.1	18.02	17.90	-1.1	1,765	-0.06%
2024/10/21	1	18.00	0	0.00	18.05	1	1,799	0.06%
2024/10/17	3	18.15	1	18.05	18.10	2	1,863	0.11%
2024/10/16	4.4	17.79	6	17.80	17.85	-1.6	1,869	-0.08%
2024/10/15	9	18.01	0	0.00	17.80	9	1,875	0.48%
2024/10/14	0	0.00	0	17.85	17.90	0	1,900	0.00%
2024/10/11	1	17.80	3	17.90	17.80	-2	1,922	-0.10%
2024/10/09	3	17.90	3	17.93	17.80	0	1,947	0.00%
2024/10/08	0	0.00	2	18.28	18.15	-2	1,973	-0.10%
2024/10/07	14.2	18.15	2	18.15	18.15	12.2	2,046	0.60%
2024/10/04	14.3	18.38	25	18.41	18.35	-10.7	2,137	-0.50%
2024/10/01	2	19.20	12	19.17	19.15	-10	2,142	-0.47%
2024/09/30	48.2	19.46	42	19.21	19.00	6.2	2,182	0.28%
2024/09/27	71.1	19.09	54	19.06	19.35	17.1	2,176	0.79%
2024/09/26	7.8	18.33	4	18.41	18.00	3.8	2,080	0.18%
2024/09/25	11.1	18.19	14	18.24	18.25	-3	2,074	-0.14%
2024/09/24	16	17.93	8	17.99	18.20	8	2,055	0.39%
2024/09/23	2.3	17.50	1	17.50	17.50	1.3	2,024	0.06%
2024/09/20	1.1	17.45	11	17.43	17.30	-9.9	2,057	-0.48%
2024/09/19	20	17.40	10	17.30	17.40	10	2,094	0.48%
2024/09/18	2.5	17.45	1	17.40	17.30	1.5	2,127	0.07%
2024/09/16	6.1	17.33	0	0.00	17.35	6.1	2,187	0.28%
2024/09/12	0.4	17.20	0.3	17.20	17.10	0.1	2,292	0.01%
2024/09/11	2.1	17.05	5	17.10	17.05	-3	2,345	-0.13%
2024/09/10	11.3	16.91	6.8	17.01	16.80	4.5	2,413	0.19%
2024/09/09	1.4	16.94	0	17.00	17.10	1.4	2,494	0.06%
2024/09/06	0	0.00	3.2	17.33	17.20	-3.2	2,616	-0.12%
2024/09/05	4.3	17.28	2	17.33	17.20	2.3	3,001	0.08%
2024/09/04	4.2	17.21	4	16.81	17.15	0.2	3,373	0.01%
2024/09/03	2.1	17.88	0	0.00	17.90	2.1	3,563	0.06%
2024/09/02	3.2	18.06	0	18.20	18.00	3.2	4,103	0.08%
2024/08/30	2	18.23	4	18.34	18.25	-2	4,501	-0.04%
2024/08/29	1.1	18.05	0	0.00	18.10	1.1	4,581	0.02%
2024/08/28	3.4	18.17	5	18.15	18.10	-1.6	4,733	-0.03%
2024/08/27	1	18.25	2	18.28	18.35	-1	4,980	-0.02%
2024/08/26	17	18.45	16	18.43	18.50	1	5,268	0.02%
2024/08/23	11.2	17.75	12	17.72	17.85	-0.8	6,004	-0.01%
2024/08/21	12.1	17.75	4	17.84	17.80	8.1	6,855	0.12%
2024/08/20	2	17.85	0	0.00	17.80	2	6,875	0.03%
2024/08/19	0.1	18.00	0	0.00	17.90	0.1	6,897	0.00%
2024/08/16	1.1	17.95	0	0.00	17.85	1.1	6,943	0.02%
2024/08/15	1.3	18.00	0	0.00	17.95	1.3	6,981	0.02%
2024/08/14	6.6	17.87	1	17.85	17.75	5.6	7,023	0.08%
2024/08/13	0.3	17.92	8	17.70	17.70	-7.7	7,114	-0.11%
2024/08/12	1	18.05	1	18.05	18.05	0	7,248	0.00%
2024/08/09	1.3	18.04	3	18.12	17.75	-1.7	7,556	-0.02%
2024/08/08	1.1	17.66	0	0.00	17.75	1.1	8,069	0.01%
2024/08/07	3.1	17.91	1	17.75	18.15	2.1	8,507	0.02%
2024/08/06	10	16.93	2	17.18	17.00	8	8,793	0.09%
2024/08/05	28.6	17.16	10	17.15	17.05	18.6	8,888	0.21%
2024/08/02	3.2	19.00	1	19.20	18.85	2.2	9,122	0.02%
2024/08/01	1	19.30	0	0.00	19.35	1	9,155	0.01%
2024/07/31	4	19.08	0	0.00	19.10	4	9,167	0.04%
2024/07/30	1.3	18.69	0	0.00	19.10	1.3	9,205	0.01%
2024/07/29	2.5	18.77	0	0.00	18.70	2.5	9,244	0.03%
2024/07/26	1.9	18.79	0.2	18.70	18.95	1.7	9,398	0.02%
2024/07/23	0.9	19.20	0	0.00	19.20	0.9	9,472	0.01%
2024/07/22	15.5	18.77	27	18.96	19.00	-11.5	9,545	-0.12%
2024/07/19	12.7	19.35	13	19.18	19.20	-0.3	9,510	0.00%
2024/07/18	8.2	19.77	7.1	19.75	19.80	1	9,483	0.01%
2024/07/17	5.3	19.95	0.5	20.00	19.90	4.8	9,466	0.05%
2024/07/16	2.5	19.97	0.1	20.00	19.90	2.4	9,503	0.02%
2024/07/15	14.5	19.93	12	20.03	19.90	2.6	9,605	0.03%
2024/07/12	10.2	19.99	1	20.10	19.95	9.2	9,590	0.10%
2024/07/11	8	19.91	15.1	20.09	20.15	-7.1	9,583	-0.07%
2024/07/10	13.1	19.96	2	20.10	19.90	11.1	9,594	0.12%
2024/07/09	13.5	20.09	25.1	20.06	20.00	-11.6	9,601	-0.12%
2024/07/08	9.5	20.58	47	20.83	20.55	-37.5	9,615	-0.39%
2024/07/05	33.3	21.35	68	21.34	21.35	-34.7	9,522	-0.36%
2024/07/04	45	21.77	43	21.62	21.60	2	9,483	0.02%
2024/07/03	67	21.99	60.8	22.20	22.25	6.2	9,433	0.07%
2024/07/02	43.1	21.15	71	21.51	21.55	-27.9	9,314	-0.30%
2024/07/01	52.4	21.33	56	20.86	20.85	-3.6	9,202	-0.04%
2024/06/28	45	21.42	10	21.24	21.15	35	9,173	0.38%
2024/06/27	4.1	21.16	4.5	21.24	21.05	-0.4	9,152	0.00%
2024/06/26	2.1	21.38	0	0.00	21.20	2.1	9,130	0.02%
2024/06/25	35	20.98	36.2	21.34	21.35	-1.2	9,104	-0.01%
2024/06/24	39.2	20.96	30	20.85	20.85	9.2	9,074	0.10%
2024/06/21	9.2	21.18	44	21.36	21.10	-34.8	9,069	-0.38%
2024/06/20	21.4	21.10	41	21.14	21.15	-19.6	9,020	-0.22%
2024/06/19	32.4	21.24	16	21.22	21.05	16.4	8,996	0.18%
2024/06/18	11	21.24	18	21.27	21.45	-7	8,928	-0.08%
2024/06/17	52.3	21.19	45	21.14	21.15	7.3	8,899	0.08%
2024/06/14	56.5	21.01	48.1	21.24	21.30	8.4	8,865	0.09%
2024/06/13	52.7	20.70	27.3	20.83	20.70	25.4	8,797	0.29%
2024/06/12	177.6	21.69	169.4	20.80	20.55	8.2	8,707	0.09%	大買/大賣/
2024/06/11	139.6	23.50	241.1	23.22	22.60	-101.4	8,327	-1.22%	大買/大賣/鉅額交易
2024/06/07	55	24.01	106.5	24.11	24.20	-51.5	7,965	-0.65%	大賣/
2024/06/06	237.2	24.55	172	24.38	24.20	65.2	7,763	0.84%	大買/大賣/
2024/06/05	122.1	23.84	99.4	23.84	24.15	22.7	7,248	0.31%	大買/
2024/06/04	17.2	22.53	34.1	22.60	22.45	-16.9	6,881	-0.25%
2024/06/03	41.4	23.06	26.7	23.07	22.90	14.8	6,814	0.22%
2024/05/31	119.1	23.55	60	23.65	23.15	59.1	6,685	0.88%	大買/
2024/05/30	114.3	23.84	150.5	23.64	23.45	-36.3	6,477	-0.56%	大買/大賣/
2024/05/29	346.8	24.43	256.5	24.06	23.60	90.3	6,203	1.46%	大買/大賣/
2024/05/28	90.4	23.15	117.3	23.53	23.65	-26.9	5,445	-0.49%	大賣/
2024/05/27	49	21.55	96	21.65	21.80	-47	4,830	-0.97%
2024/05/24	30	20.81	27	20.78	20.75	3	4,675	0.06%
2024/05/23	25.5	20.76	30	20.73	20.60	-4.5	4,677	-0.10%
2024/05/22	66.9	20.98	26.2	21.00	21.15	40.6	4,666	0.87%
2024/05/21	39.2	20.54	13	20.66	20.55	26.2	4,653	0.56%
2024/05/20	59.8	21.29	39	21.00	20.90	20.8	4,684	0.44%
2024/05/17	63.6	21.41	60	21.27	21.30	3.6	4,658	0.08%
2024/05/16	59.6	21.67	75.1	21.86	21.95	-15.5	4,568	-0.34%
2024/05/15	102.3	22.02	72.4	21.96	21.70	29.9	4,428	0.67%	大買/
2024/05/14	119.1	21.70	171.4	21.87	22.00	-52.3	4,119	-1.27%	大買/大賣/
2024/05/13	342.4	21.47	300.3	21.52	21.35	42.1	3,602	1.17%	大買/大賣/
2024/05/10	129.3	20.53	97	20.72	20.75	32.3	3,189	1.01%	大買/
2024/05/09	29.6	20.26	38.1	20.32	20.30	-8.4	2,889	-0.29%
2024/05/08	121.5	20.58	143	20.43	19.85	-21.5	2,730	-0.79%	大買/大賣/
2024/05/07	14	19.74	8.3	19.72	19.70	5.8	2,422	0.24%
2024/05/06	9.4	19.37	2	19.45	19.40	7.4	2,373	0.31%
2024/05/03	16.3	19.53	10	19.76	19.55	6.3	2,347	0.27%
2024/05/02	28	19.88	16	19.96	19.70	12	2,310	0.52%
2024/04/30	49.4	20.06	28	20.06	20.10	21.4	2,282	0.94%
2024/04/29	12	19.66	8.2	19.71	19.55	3.8	2,135	0.18%
2024/04/26	17.9	19.37	9.2	19.29	19.35	8.8	2,060	0.43%
2024/04/25	2.3	18.71	1.1	18.60	18.60	1.2	1,981	0.06%
2024/04/24	0.4	18.91	2	18.85	18.85	-1.6	1,990	-0.08%
2024/04/23	0.3	18.65	1	18.70	18.75	-0.7	2,006	-0.03%
2024/04/22	0	18.95	5	19.18	18.55	-5	2,014	-0.25%
2024/04/19	7.1	18.70	3	18.88	18.55	4.1	1,982	0.20%
2024/04/18	2.1	18.40	3	18.45	18.40	-0.9	1,890	-0.05%
2024/04/17	6.9	18.47	7	18.43	18.45	-0.1	1,895	-0.01%
2024/04/16	2.6	18.52	20	19.05	18.40	-17.4	1,925	-0.90%
2024/04/15	15	19.34	7	19.54	19.30	8	1,958	0.41%
2024/04/12	39.4	19.14	23.5	19.23	19.45	16	1,975	0.81%
2024/04/11	14.3	18.65	2	18.68	18.65	12.3	1,996	0.61%
2024/04/10	2.3	18.59	2	18.65	18.55	0.3	2,156	0.01%
2024/04/09	2	18.73	1	18.75	18.65	1	2,212	0.05%
2024/04/08	0.3	18.35	3	18.20	18.45	-2.7	2,280	-0.12%
2024/04/03	1	18.35	2	18.40	18.35	-1	2,287	-0.04%
2024/04/02	0	0.00	1	18.45	18.45	-1	2,310	-0.04%
2024/04/01	2	18.60	0.1	18.84	18.60	1.9	2,362	0.08%
2024/03/29	0.3	18.43	0	0.00	18.45	0.3	2,439	0.01%
2024/03/28	1	18.60	2.4	18.56	18.40	-1.4	2,567	-0.05%
2024/03/27	2	18.45	0.5	18.63	18.45	1.5	2,659	0.06%
2024/03/26	7.4	18.69	2	18.65	18.55	5.4	2,817	0.19%
2024/03/25	9	18.98	2	19.00	19.05	7	2,837	0.25%
2024/03/22	1.4	18.93	3	18.90	19.05	-1.6	2,906	-0.06%
2024/03/21	2.3	19.01	5	19.11	19.05	-2.7	3,085	-0.09%
2024/03/20	2	19.13	2	19.25	19.05	0	3,121	0.00%
2024/03/19	17	19.53	19	19.47	19.45	-2	3,173	-0.06%
2024/03/18	2	19.03	0	0.00	19.20	2	3,222	0.06%
2024/03/15	11.4	18.91	15.1	18.96	19.65	-3.7	3,269	-0.11%
2024/03/14	3.3	19.38	0	0.00	19.35	3.3	3,293	0.10%
2024/03/13	4.1	19.50	0	0.00	19.40	4.1	3,451	0.12%
2024/03/12	2.6	19.87	8	19.89	19.85	-5.4	3,653	-0.15%
2024/03/11	26	19.85	1	19.90	19.85	25	3,991	0.63%
2024/03/08	4.6	19.53	60	19.36	19.45	-55.4	5,408	-1.02%
2024/03/07	3.5	19.60	24.1	19.64	19.50	-20.6	5,923	-0.35%
2024/03/06	3	19.85	3	20.00	19.80	0	6,307	0.00%
2024/03/05	3	20.00	11.1	20.14	20.10	-8.1	6,441	-0.13%
2024/03/04	8	19.84	6	19.81	19.80	2	7,003	0.03%
2024/03/01	5	19.80	8	20.00	20.00	-3	7,171	-0.04%
2024/02/29	14.3	20.03	29.4	20.00	20.10	-15.1	7,190	-0.21%
2024/02/27	8.3	19.48	1	19.45	19.30	7.3	7,128	0.10%
2024/02/26	18	19.99	4	20.00	19.80	14	7,127	0.20%
2024/02/23	9.2	19.79	32	20.09	19.65	-22.8	7,108	-0.32%
2024/02/22	6.2	19.85	1	20.25	20.10	5.2	7,088	0.07%
2024/02/21	6	20.08	7.1	20.24	20.05	-1.1	7,042	-0.01%
2024/02/20	19.5	19.70	3.4	19.66	19.70	16.2	6,968	0.23%
2024/02/19	0	0.00	1.1	19.48	19.40	-1.1	6,946	-0.02%
2024/02/16	0	0.00	6	19.25	19.20	-6	6,943	-0.09%
2024/02/15	0.1	18.88	0.1	19.00	19.05	0	6,941	0.00%
2024/02/05	2.1	18.83	33	18.85	18.85	-31	6,951	-0.45%
2024/02/02	17.1	19.09	7.3	19.09	19.05	9.8	6,947	0.14%
2024/02/01	8.5	19.52	0	0.00	19.55	8.5	6,923	0.12%
2024/01/31	0.2	19.39	8	19.28	19.40	-7.8	6,913	-0.11%
2024/01/30	3	19.30	1.2	19.34	19.35	1.8	6,918	0.03%
2024/01/29	0.1	19.37	9	19.52	19.65	-8.9	6,912	-0.13%
2024/01/26	2	19.60	4	19.45	19.35	-2	6,923	-0.03%
2024/01/25	9.3	19.53	0	0.00	19.40	9.3	6,925	0.13%
2024/01/24	5.1	19.97	8.3	19.92	19.70	-3.2	6,922	-0.05%
2024/01/23	1	19.95	1	19.65	19.60	0	6,912	0.00%
2024/01/22	0.1	19.42	0.3	19.42	19.45	-0.2	6,907	0.00%
2024/01/19	6.1	19.21	1	19.15	19.25	5.1	6,894	0.07%
2024/01/18	3	19.23	0	0.00	19.35	3	6,893	0.04%
2024/01/17	6	19.11	0	0.00	19.10	6	6,882	0.09%
2024/01/16	7	19.66	3.1	19.71	19.50	4	6,859	0.06%
2024/01/15	4.5	20.14	1	20.05	20.00	3.5	6,851	0.05%
2024/01/12	33	20.00	0	0.00	20.00	33	6,861	0.48%
2024/01/11	10	19.89	0.1	19.95	19.90	9.9	6,897	0.14%
2024/01/10	3.3	19.92	3.6	19.90	19.80	-0.3	6,925	0.00%
2024/01/09	15.1	20.56	6	20.38	20.30	9.1	6,893	0.13%
2024/01/08	15	21.15	9	21.30	21.30	6	6,839	0.09%
2024/01/05	18.2	21.57	26	21.59	21.70	-7.8	6,793	-0.11%
2024/01/04	31.1	21.64	44.7	21.63	21.55	-13.6	6,685	-0.20%
2024/01/03	10.1	20.84	21	21.02	20.95	-10.9	6,539	-0.17%
2024/01/02	31.5	21.15	5	21.08	20.75	26.5	6,532	0.41%
2023/12/29	3	20.63	2	20.55	20.55	1	6,453	0.02%
2023/12/28	4.1	20.63	100	20.60	20.55	-95.9	6,461	-1.48%
2023/12/27	12.3	21.19	25.3	20.91	20.90	-13	6,449	-0.20%
2023/12/26	42	20.91	29.6	20.90	20.95	12.4	6,427	0.19%
2023/12/25	35.6	20.93	15	20.87	20.40	20.5	6,355	0.32%
2023/12/22	62	21.91	52	21.89	21.90	10	6,274	0.16%
2023/12/21	44.1	21.89	60	21.99	22.10	-15.9	6,181	-0.26%
2023/12/20	9	21.32	21	21.49	21.45	-12	6,018	-0.20%
2023/12/19	79	21.46	111	21.56	21.40	-32	5,989	-0.53%	大賣/
2023/12/18	94	21.61	38.1	21.52	21.70	56	5,966	0.94%
2023/12/15	11.4	21.25	17	21.26	21.25	-5.6	5,984	-0.09%
2023/12/14	24	21.30	16.2	21.26	21.10	7.9	6,033	0.13%
2023/12/13	13.1	21.73	55	21.80	21.65	-41.9	6,061	-0.69%
2023/12/12	16.6	22.00	14.4	21.82	21.65	2.2	6,318	0.03%
2023/12/11	22.3	21.94	5.2	22.23	22.00	17.2	6,362	0.27%
2023/12/08	43.1	22.28	40.2	22.15	22.15	2.9	6,290	0.05%
2023/12/07	117.3	22.75	65.9	22.62	22.50	51.4	6,127	0.84%	大買/
2023/12/06	107.6	23.47	139.5	23.59	23.55	-31.9	5,917	-0.54%	大買/大賣/
2023/12/05	564.5	24.45	476.5	24.03	24.00	88	5,593	1.57%	大買/大賣/
2023/12/04	229.2	22.40	148	22.60	23.35	81.2	4,171	1.95%	大買/大賣/
2023/12/01	243.5	20.52	226	20.76	21.25	17.5	3,637	0.48%	大買/大賣/
2023/11/30	102	20.49	128	20.10	19.95	-26	3,249	-0.80%	大買/大賣/
2023/11/29	187.8	19.80	119	19.84	19.80	68.8	3,115	2.21%	大買/大賣/
2023/11/28	16	19.65	43.6	20.09	20.20	-27.6	2,523	-1.10%
2023/11/27	1	18.70	3.2	18.66	18.40	-2.1	2,339	-0.09%
2023/11/24	1.1	18.05	4	18.08	18.05	-2.9	2,319	-0.12%
2023/11/22	3.5	18.06	3.2	18.00	17.85	0.4	2,358	0.02%
2023/11/21	2.2	17.93	0.4	18.00	17.95	1.8	2,395	0.08%
2023/11/20	3.1	17.82	0	0.00	17.85	3.1	2,450	0.12%
2023/11/17	5	18.05	5	18.06	18.00	0	2,569	0.00%
2023/11/16	0.1	17.82	2	17.88	17.85	-1.9	2,711	-0.07%
2023/11/15	0	17.60	0	0.00	17.65	0	3,188	0.00%
2023/11/14	1.1	17.41	1	17.50	17.45	0.1	3,318	0.00%
2023/11/13	2.1	17.36	0	0.00	17.30	2.1	3,343	0.06%
2023/11/10	0.1	17.75	11	17.70	17.60	-11	3,337	-0.33%
2023/11/09	2.3	17.78	4.5	17.75	17.75	-2.2	3,359	-0.07%
2023/11/08	1.2	17.91	0.1	18.00	17.85	1.2	3,395	0.03%
2023/11/07	1.2	17.97	0	0.00	17.90	1.2	3,521	0.03%
2023/11/06	1.1	18.15	2	18.10	18.20	-1	3,529	-0.03%
2023/11/03	2.1	18.18	9	18.23	18.15	-6.9	3,537	-0.20%
2023/11/02	2.1	18.03	0	0.00	18.10	2.1	3,540	0.06%
2023/11/01	2.2	17.71	1	17.70	17.80	1.2	3,551	0.03%
2023/10/31	5.5	17.96	1	17.75	17.70	4.5	3,556	0.13%
2023/10/30	2.1	18.08	1	18.10	18.15	1	3,575	0.03%
2023/10/27	0	18.20	7	18.19	18.10	-7	3,587	-0.19%
2023/10/26	6.1	18.06	0	0.00	18.05	6.1	3,629	0.17%
2023/10/25	2.2	18.35	2	18.30	18.25	0.2	3,725	0.01%
2023/10/24	0.1	18.25	0	0.00	18.25	0.1	3,782	0.00%
2023/10/23	0.3	18.29	0	0.00	18.25	0.3	3,799	0.01%
2023/10/20	2.3	18.40	7	18.32	18.60	-4.7	3,806	-0.12%
2023/10/19	14	18.84	14	19.01	18.80	0	3,831	0.00%
2023/10/18	3.1	18.63	2	18.35	18.55	1.1	3,807	0.03%
2023/10/17	2.2	18.61	0	0.00	18.55	2.2	3,792	0.06%
2023/10/16	4.4	18.69	2	18.75	18.70	2.4	3,798	0.06%
2023/10/13	5	19.17	2	19.15	18.95	3	3,845	0.08%
2023/10/12	1.5	19.17	2	19.18	19.15	-0.5	3,876	-0.01%
2023/10/11	8.3	19.52	13	19.25	19.10	-4.7	3,896	-0.12%
2023/10/06	16.3	19.56	26.5	19.62	19.60	-10.2	3,913	-0.26%
2023/10/05	0	19.25	0	0.00	19.20	0	3,906	0.00%
2023/10/04	17	19.04	1.2	19.10	19.15	15.8	3,898	0.41%
2023/10/03	5.3	19.00	4.8	19.14	18.85	0.5	3,888	0.01%
2023/10/02	8.2	19.22	0.8	19.36	19.15	7.4	3,882	0.19%
2023/09/28	8	19.82	5	19.79	19.70	3	3,856	0.08%
2023/09/27	20.1	19.84	17	19.97	19.65	3.1	3,860	0.08%
2023/09/26	0.4	19.75	2	19.68	19.55	-1.6	3,842	-0.04%
2023/09/25	3	19.87	2	19.85	19.85	1	3,897	0.03%
2023/09/22	3	19.92	2	19.88	19.90	1	3,917	0.03%
2023/09/21	7.1	20.40	15	20.07	20.00	-8	3,909	-0.20%
2023/09/20	13.4	20.89	25	21.20	20.45	-11.6	3,869	-0.30%
2023/09/19	14.1	20.73	17	20.95	20.65	-2.9	3,679	-0.08%
2023/09/18	5	20.57	18.1	20.72	20.55	-13.1	3,597	-0.36%
2023/09/15	49	20.58	51.4	20.78	20.55	-2.4	3,512	-0.07%
2023/09/14	5	19.81	13.5	19.74	19.75	-8.5	3,182	-0.27%
2023/09/13	4	18.97	6	18.82	18.95	-2	3,091	-0.06%
2023/09/12	1	18.90	3	18.88	18.90	-2	3,116	-0.06%
2023/09/11	1.3	18.86	0	0.00	18.80	1.3	3,136	0.04%
2023/09/08	6	19.13	5.7	19.32	19.05	0.3	3,176	0.01%
2023/09/07	6.2	18.97	1.1	19.05	18.90	5.1	3,159	0.16%
2023/09/06	3	19.35	8	19.29	19.20	-5	3,152	-0.16%
2023/09/05	8.1	19.45	2	19.35	19.45	6.1	3,160	0.19%
2023/09/04	1.1	19.30	6	19.37	19.35	-4.9	3,185	-0.15%
2023/09/01	2.6	19.12	5	19.12	19.05	-2.4	3,170	-0.08%
2023/08/31	2.2	19.21	0	19.30	19.15	2.2	3,179	0.07%
2023/08/30	5.2	19.55	6	19.41	19.25	-0.8	3,199	-0.02%
2023/08/29	2.1	19.55	4.8	19.57	19.65	-2.7	3,199	-0.08%
2023/08/28	4	19.24	1	19.40	19.15	3	3,217	0.09%
2023/08/25	4.1	19.66	3	19.65	19.65	1.1	3,188	0.03%
2023/08/24	10.4	19.73	13	19.76	19.70	-2.6	3,164	-0.08%
2023/08/23	19	20.64	13.1	20.35	20.25	5.9	3,126	0.19%
2023/08/22	15.2	19.81	23.1	20.13	20.45	-7.9	3,054	-0.26%
2023/08/21	128.6	20.35	115.3	20.19	20.10	13.4	2,924	0.46%	大買/大賣/
2023/08/18	14	19.84	38.9	20.30	20.40	-24.9	2,443	-1.02%
2023/08/17	10.2	18.42	5	18.43	18.55	5.1	2,310	0.22%
2023/08/16	8.1	18.10	3	18.07	18.00	5	2,295	0.22%
2023/08/15	4.1	18.09	12	18.11	18.15	-7.9	2,295	-0.35%
2023/08/14	11.3	17.60	1	17.85	17.55	10.3	2,277	0.45%
2023/08/11	12.6	18.11	12.4	18.13	18.10	0.2	2,244	0.01%
2023/08/10	2.1	18.78	4	18.71	18.70	-1.9	2,124	-0.09%
2023/08/09	4.1	19.04	0	0.00	18.85	4.1	2,121	0.19%
2023/08/08	3.2	19.13	3	19.20	19.00	0.2	2,113	0.01%
2023/08/07	3.3	19.19	1.6	19.24	19.25	1.7	2,122	0.08%
2023/08/04	11.1	19.50	1	19.70	19.55	10	2,153	0.47%
2023/08/02	12.5	19.67	9.3	19.62	19.40	3.2	2,161	0.15%
2023/08/01	3.1	19.69	1.8	20.02	19.75	1.3	2,201	0.06%
2023/07/31	13.1	19.71	13.1	19.59	19.55	0.1	2,185	0.00%
2023/07/28	27.5	20.16	24.6	20.21	20.00	2.9	2,149	0.14%
2023/07/27	18.4	19.62	19.4	19.54	19.70	-1	2,062	-0.05%
2023/07/26	10.3	19.25	9.4	19.18	19.10	0.9	2,021	0.05%
2023/07/25	3.3	18.97	6.4	18.98	18.90	-3.1	2,016	-0.15%
2023/07/24	17.7	19.16	4	19.05	19.00	13.7	2,014	0.68%
2023/07/21	15.6	19.98	1.4	20.17	19.80	14.1	1,997	0.71%
2023/07/20	4.1	20.04	2	20.18	20.15	2.1	1,999	0.10%
2023/07/19	14.1	20.33	26	20.44	20.10	-11.9	1,989	-0.60%
2023/07/18	7.5	20.55	2.1	20.58	20.40	5.4	2,023	0.27%
2023/07/17	8	22.51	6	22.57	22.45	2	1,979	0.10%
2023/07/14	1.9	22.16	14	22.21	22.30	-12.1	1,989	-0.61%
2023/07/13	8.5	21.84	32	21.69	21.70	-23.5	2,005	-1.17%
2023/07/12	16.4	22.39	2	22.33	22.30	14.4	2,005	0.72%
2023/07/11	1.6	22.86	1.8	22.87	22.85	-0.1	2,001	-0.01%
2023/07/10	10.4	22.85	0.2	22.86	22.75	10.2	2,026	0.50%
2023/07/07	6	23.18	10.1	23.10	23.10	-4.1	2,052	-0.20%
2023/07/06	2.2	23.30	14.1	23.29	23.30	-11.9	2,072	-0.57%
2023/07/05	13.4	23.46	7	23.42	23.40	6.4	2,125	0.30%
2023/07/04	14.2	23.65	18.2	23.64	23.55	-4	2,185	-0.18%
2023/07/03	22.2	23.39	17.2	23.43	23.50	5	2,209	0.23%
2023/06/30	3	22.90	1.9	23.00	22.90	1.1	2,191	0.05%
2023/06/29	1.2	22.51	0	0.00	22.55	1.2	2,179	0.06%
2023/06/28	8	22.75	12.1	22.76	22.60	-4.1	2,201	-0.18%
2023/06/27	10.3	23.07	2.1	22.91	22.90	8.3	2,254	0.37%
2023/06/26	14.4	23.12	3	23.15	23.10	11.4	2,323	0.49%
2023/06/21	9.7	23.15	9.8	23.21	23.10	-0.2	2,359	-0.01%
2023/06/20	3.4	23.34	10.2	23.43	23.35	-6.8	2,467	-0.28%
2023/06/19	26	23.38	24.9	23.50	23.35	1.1	2,520	0.04%
2023/06/16	4.6	23.79	8	23.77	23.75	-3.4	2,554	-0.13%
2023/06/15	7	23.64	16	23.58	23.65	-9	2,577	-0.35%
2023/06/14	6	23.68	11.9	23.74	23.65	-5.9	2,633	-0.22%
2023/06/13	1	23.10	4	23.15	23.15	-3	2,765	-0.11%
2023/06/12	7.2	23.15	10.1	23.16	23.15	-2.9	3,031	-0.09%
2023/06/09	4	23.47	3	23.38	23.35	1	3,148	0.03%
2023/06/08	11	23.61	41.2	23.66	23.55	-30.2	3,264	-0.93%
2023/06/07	9.2	23.24	4	23.35	23.20	5.2	3,577	0.15%
2023/06/06	11.2	23.23	16.2	23.21	23.15	-5	3,690	-0.14%
2023/06/05	12	23.07	5	23.09	23.00	7	3,938	0.18%
2023/06/02	2	22.58	0.4	22.77	22.85	1.6	4,096	0.04%
2023/06/01	13.3	22.52	19.4	22.50	22.50	-6.1	4,484	-0.14%
2023/05/31	1	22.95	0	0.00	22.90	1	5,086	0.02%
2023/05/30	22.2	22.98	23.3	23.14	22.90	-1.1	5,964	-0.02%
2023/05/29	3.1	23.14	2.5	23.16	23.10	0.6	6,939	0.01%
2023/05/26	19.3	23.09	3.5	23.21	23.00	15.8	8,096	0.19%
2023/05/25	13	23.64	0	0.00	23.50	13	8,546	0.15%
2023/05/24	2	23.80	1.2	23.86	23.85	0.9	8,656	0.01%
2023/05/23	9.1	23.85	11	24.01	23.85	-2	8,694	-0.02%
2023/05/22	2	23.90	6	23.83	23.95	-4	8,707	-0.05%
2023/05/19	7.2	23.53	5.1	23.66	23.50	2.2	8,705	0.02%
2023/05/18	17	23.66	3	23.67	23.65	14	8,712	0.16%
2023/05/17	5.1	23.79	5.6	23.83	23.75	-0.5	8,721	-0.01%
2023/05/16	2	23.75	1	23.75	23.75	1	8,744	0.01%
2023/05/15	2	23.38	1	23.65	23.75	1	8,803	0.01%
2023/05/12	3.1	23.55	7.3	23.45	23.75	-4.1	8,843	-0.05%
2023/05/11	6.1	23.64	6	23.73	23.65	0.1	8,862	0.00%
2023/05/10	25	23.79	29	23.92	24.10	-4	8,858	-0.05%
2023/05/09	6.2	23.43	7	23.42	23.30	-0.9	8,828	-0.01%
2023/05/08	19.4	23.56	17.6	23.67	23.40	1.8	8,844	0.02%
2023/05/05	14	24.34	4.3	24.40	24.40	9.7	8,932	0.11%
2023/05/04	2.1	24.33	2.9	24.44	24.35	-0.8	8,990	-0.01%
2023/05/03	8.3	24.39	10.1	24.42	24.30	-1.8	9,031	-0.02%
2023/05/02	6.3	24.72	2	24.68	24.65	4.3	9,054	0.05%
2023/04/28	1.2	25.12	1.1	25.10	25.10	0.1	9,074	0.00%
2023/04/27	9.1	24.55	3.3	24.68	24.60	5.8	9,137	0.06%
2023/04/26	2.1	24.38	2.1	24.21	24.40	0.1	9,140	0.00%
2023/04/25	13	24.79	2.8	24.87	24.55	10.2	9,128	0.11%
2023/04/24	4.3	25.29	2.1	25.31	25.25	2.2	9,120	0.02%
2023/04/21	59.8	26.10	33.2	25.61	25.50	26.7	9,128	0.29%
2023/04/20	12.2	26.50	59.3	26.35	26.30	-47	9,116	-0.52%
2023/04/19	22.2	26.54	7	26.42	26.35	15.2	9,142	0.17%
2023/04/18	65.1	27.12	47.2	26.85	26.75	17.9	9,138	0.20%
2023/04/17	12.3	27.28	6.1	27.28	27.30	6.2	9,142	0.07%
2023/04/14	2.5	26.93	3.7	26.95	27.10	-1.2	9,195	-0.01%
2023/04/13	2.2	26.91	4.4	26.96	26.85	-2.2	9,191	-0.02%
2023/04/12	6	26.93	22.6	26.94	26.95	-16.6	9,219	-0.18%
2023/04/11	9.2	27.04	2.2	27.09	27.05	6.9	9,229	0.08%
2023/04/10	25.1	27.27	37.4	27.14	27.10	-12.3	9,280	-0.13%
2023/04/07	16	27.04	31.4	27.17	27.25	-15.4	9,327	-0.16%
2023/04/06	7.4	26.75	9.4	26.75	26.60	-2	9,454	-0.02%
2023/03/31	39.1	26.40	27.9	26.40	26.30	11.2	9,552	0.12%
2023/03/30	3.3	26.35	2.8	26.45	26.30	0.5	10,377	0.00%
2023/03/29	9	26.48	4.2	26.43	26.30	4.8	10,589	0.05%
2023/03/28	56.1	26.84	51.2	26.52	26.45	5	10,780	0.05%
2023/03/27	26.8	26.79	22.9	26.54	27.05	4	10,957	0.04%
2023/03/24	63	26.47	63	26.43	26.40	0	11,421	0.00%
2023/03/23	43.2	26.41	40.3	26.32	26.20	3	11,589	0.03%
2023/03/22	39.2	27.38	30.2	27.32	27.10	9	11,652	0.08%
2023/03/21	10	27.20	22.3	27.36	27.35	-12.3	11,700	-0.11%
2023/03/20	58.3	27.53	41.6	27.17	27.10	16.7	11,728	0.14%
2023/03/17	13.4	27.38	9.1	27.52	27.45	4.2	11,858	0.04%
2023/03/16	30.8	27.81	26.1	27.84	27.20	4.7	11,863	0.04%
2023/03/15	75.2	28.50	40.3	28.50	28.10	34.9	11,814	0.30%
2023/03/14	38.3	28.65	21.4	28.76	28.55	16.9	11,682	0.14%
2023/03/13	54.1	28.58	57.8	28.79	28.85	-3.7	11,698	-0.03%
2023/03/10	87.6	29.17	156.3	28.89	28.65	-68.7	11,695	-0.59%	大賣/
2023/03/09	76	29.61	89.3	29.52	29.45	-13.3	11,772	-0.11%
2023/03/08	154	29.50	159	29.54	29.20	-5.1	11,774	-0.04%	大買/大賣/
2023/03/07	106.3	30.19	77.3	30.24	30.15	29	11,672	0.25%	大買/
2023/03/06	158.6	30.48	148.1	30.45	30.50	10.6	11,831	0.09%	大買/大賣/
2023/03/03	179.2	30.16	193.9	30.31	30.80	-14.7	11,762	-0.12%	大買/大賣/
2023/03/02	203.6	29.61	219.8	29.68	29.70	-16.2	11,512	-0.14%	大買/大賣/
2023/03/01	384.3	28.96	442.2	28.55	28.40	-57.8	10,692	-0.54%	大買/大賣/
2023/02/24	399.5	27.56	410.7	27.79	28.60	-11.1	9,782	-0.11%	大買/大賣/
2023/02/23	162.3	25.69	184.4	26.02	26.10	-22.2	8,677	-0.26%	大買/大賣/
2023/02/22	65.6	24.66	35.2	24.62	24.60	30.4	8,298	0.37%
2023/02/21	58.2	24.22	54	24.29	24.35	4.2	8,256	0.05%
2023/02/20	5	23.90	10.2	23.90	23.95	-5.2	8,417	-0.06%
2023/02/17	2	23.78	0	0.00	23.70	2	8,808	0.02%
2023/02/16	20	23.80	26	23.81	23.80	-6	9,135	-0.07%
2023/02/15	2	23.55	5.2	23.62	23.60	-3.2	9,238	-0.03%
2023/02/14	12	23.54	3	23.58	23.55	9	9,274	0.10%
2023/02/13	29.2	23.52	17.3	23.43	23.35	12	9,331	0.13%
2023/02/10	49.2	24.42	38	24.07	24.05	11.2	9,472	0.12%
2023/02/09	36.3	24.65	32	24.52	24.50	4.3	9,676	0.04%
2023/02/08	67.3	24.84	34	24.66	24.65	33.3	9,803	0.34%
2023/02/07	2.1	24.75	3.4	24.74	24.70	-1.3	9,825	-0.01%
2023/02/06	9	24.79	6	24.84	24.85	3	9,893	0.03%
2023/02/03	93.1	25.49	63.2	25.39	25.25	29.9	9,994	0.30%
2023/02/02	68	25.13	35.2	25.20	25.20	32.8	9,867	0.33%
2023/02/01	7	25.17	8	25.13	25.05	-1	9,828	-0.01%
2023/01/31	4	24.90	17.1	24.89	24.95	-13.1	9,801	-0.13%
2023/01/30	27.1	24.48	61	24.52	24.60	-33.9	9,787	-0.35%
2023/01/17	40.2	24.65	17.4	24.58	24.65	22.8	9,777	0.23%
2023/01/16	30.2	24.05	35	24.04	24.05	-4.8	9,731	-0.05%
2023/01/13	4.3	24.04	1	24.25	24.00	3.3	9,736	0.03%
2023/01/12	13	24.18	15	24.08	24.05	-2	9,746	-0.02%
2023/01/11	4	24.39	9.6	24.43	24.20	-5.6	9,747	-0.06%
2023/01/10	52	24.49	43.3	24.24	24.20	8.7	9,755	0.09%
2023/01/09	47	24.28	79	24.34	24.35	-32	9,774	-0.33%
2023/01/06	51	24.14	39.1	24.20	24.20	11.9	9,808	0.12%
2023/01/05	33.1	24.36	21.6	24.57	24.30	11.5	9,838	0.12%
2023/01/04	84	24.49	58.2	24.46	24.35	25.9	9,848	0.26%
2023/01/03	11	25.04	12	25.14	25.00	-1.1	9,807	-0.01%
2022/12/30	72.2	25.32	56.1	25.21	25.10	16.1	9,835	0.16%
2022/12/29	38	24.86	39.8	25.02	25.05	-1.8	9,871	-0.02%
2022/12/28	28.3	25.12	12	25.15	25.05	16.3	9,954	0.16%
2022/12/27	48	25.65	57.5	25.51	25.45	-9.5	9,993	-0.09%
2022/12/26	71.2	25.82	65	25.54	25.60	6.2	9,946	0.06%
2022/12/23	23.3	26.38	18	26.38	26.45	5.3	9,782	0.05%
2022/12/22	306.3	27.49	219	27.18	26.65	87.3	9,662	0.90%	大買/大賣/
2022/12/21	63	26.07	81.3	26.23	26.25	-18.3	8,896	-0.21%
2022/12/20	55	25.74	57.1	25.72	25.45	-2.1	8,722	-0.02%
2022/12/19	77.2	26.17	65.1	25.88	25.35	12.1	8,595	0.14%
2022/12/16	87.1	26.28	88.1	26.38	26.25	-1	8,458	-0.01%
2022/12/15	43	25.33	64.1	25.47	25.65	-21.1	8,039	-0.26%
2022/12/14	47.2	24.62	50.3	24.67	24.70	-3.1	8,006	-0.04%
2022/12/13	16	25.82	28	25.79	25.60	-12	7,850	-0.15%
2022/12/12	43	25.59	38.1	25.52	25.45	4.9	7,823	0.06%
2022/12/09	28	25.65	66.1	25.79	26.00	-38.1	7,872	-0.48%
2022/12/08	33	24.91	46	24.99	25.05	-13	7,941	-0.16%
2022/12/07	11	25.19	17	25.39	25.10	-6	7,959	-0.07%
2022/12/06	38.4	25.29	26	25.55	25.15	12.4	7,863	0.16%
2022/12/05	31	25.64	34.5	25.68	25.60	-3.5	7,800	-0.04%
2022/12/02	43.2	25.99	34.2	25.82	25.80	9	7,704	0.12%
2022/12/01	83.2	26.19	135.2	26.29	26.15	-51.9	7,618	-0.68%	大賣/
2022/11/30	71.1	25.11	57.4	25.14	25.10	13.7	7,320	0.19%
2022/11/29	46	24.91	67.2	25.12	25.25	-21.2	7,262	-0.29%
2022/11/28	158.1	24.93	81.2	24.92	24.80	76.9	7,178	1.07%	大買/
2022/11/25	67.7	24.96	81.6	24.88	24.80	-14	6,882	-0.20%
2022/11/24	94.5	24.06	60.3	24.05	23.95	34.2	6,605	0.52%
2022/11/23	9	23.73	6.1	23.63	23.65	3	6,241	0.05%
2022/11/22	37	23.42	37.5	23.25	23.15	-0.5	6,260	-0.01%
2022/11/21	33.1	23.99	39.6	23.66	23.55	-6.5	6,216	-0.10%
2022/11/18	19	24.74	16.2	24.44	24.20	2.8	6,163	0.05%
2022/11/17	14	25.15	49.1	25.23	25.00	-35.1	6,069	-0.58%
2022/11/16	76.1	25.14	77.2	25.01	24.95	-1.1	6,012	-0.02%
2022/11/15	117.2	25.00	41.7	24.96	24.95	75.5	5,867	1.29%	大買/
2022/11/14	28.1	24.06	69.7	23.98	24.50	-41.7	5,499	-0.76%
2022/11/11	29.1	23.19	10	23.38	22.90	19.1	5,274	0.36%
2022/11/10	36.1	23.26	43.6	23.13	23.00	-7.5	5,219	-0.14%
2022/11/09	47.3	23.19	29	23.33	23.35	18.3	5,225	0.35%
2022/11/08	22.2	23.80	7.6	23.52	23.20	14.6	5,211	0.28%
2022/11/07	23	22.84	25.8	22.86	23.50	-2.8	5,072	-0.06%
2022/11/04	41	22.18	54.5	22.16	22.10	-13.5	4,849	-0.28%
2022/11/03	3.1	21.62	4.7	21.67	21.60	-1.6	4,732	-0.03%
2022/11/02	13.1	22.24	10.1	22.06	22.00	3	4,731	0.06%
2022/11/01	50.2	22.25	25.8	22.22	22.00	24.4	4,681	0.52%
2022/10/31	2.2	23.06	1	23.41	22.95	1.2	4,593	0.03%
2022/10/28	10.1	23.62	4.6	23.65	23.45	5.5	4,610	0.12%
2022/10/27	3.1	23.85	0.1	24.95	24.25	3	4,627	0.06%
2022/10/26	2.2	24.12	0	23.90	23.90	2.1	4,657	0.05%
2022/10/25	7.1	24.71	6	24.61	24.35	1.1	4,668	0.02%
2022/10/24	6	24.86	7.4	24.95	24.80	-1.4	4,708	-0.03%
2022/10/21	5.1	24.25	7.1	24.19	23.90	-2	4,699	-0.04%
2022/10/20	6.1	23.98	3	24.23	24.40	3.1	4,703	0.07%
2022/10/19	7.2	25.00	5.1	24.83	24.85	2.1	4,701	0.04%
2022/10/18	2.3	24.98	2.2	25.14	24.75	0.2	4,725	0.00%
2022/10/17	9.7	23.65	5.1	24.04	24.65	4.7	4,804	0.10%
2022/10/14	43	24.99	45.2	25.25	25.30	-2.2	4,938	-0.05%
2022/10/13	9.4	25.09	23	25.11	24.10	-13.6	4,966	-0.27%
2022/10/12	7.2	26.36	5	26.21	26.10	2.2	5,050	0.04%
2022/10/11	3	27.48	5	27.44	27.30	-2	5,033	-0.04%
2022/10/07	34	28.19	45.1	28.15	28.20	-11	5,016	-0.22%
2022/10/06	43.4	27.97	41.3	28.05	28.20	2.1	5,012	0.04%
2022/10/05	25	27.91	31.3	27.75	27.80	-6.2	4,976	-0.13%
2022/10/04	6.1	26.64	30.4	26.62	27.05	-24.3	4,909	-0.49%
2022/10/03	10	24.87	11.2	25.01	25.10	-1.2	4,834	-0.03%
2022/09/30	11.3	24.07	15.1	24.07	24.45	-3.8	4,871	-0.08%
2022/09/29	0	24.25	3.3	24.66	24.40	-3.3	4,901	-0.07%
2022/09/28	15.7	25.20	7	25.01	24.10	8.7	4,936	0.18%
2022/09/27	17.1	26.60	31	26.61	26.55	-13.9	4,900	-0.28%
2022/09/26	59.5	27.63	55	26.93	26.60	4.5	4,929	0.09%
2022/09/23	15	28.70	22.3	28.69	28.65	-7.3	4,933	-0.15%
2022/09/22	17.1	28.36	17.1	28.40	28.15	-0.1	4,893	0.00%
2022/09/21	77.1	28.46	75.8	28.37	28.30	1.2	4,823	0.03%
2022/09/20	5	27.66	9	27.62	27.40	-4	4,735	-0.08%
2022/09/19	44.4	28.62	38	27.46	27.40	6.4	4,889	0.13%
2022/09/16	62	28.42	90.3	28.76	29.00	-28.3	4,918	-0.58%
2022/09/15	67	28.02	68.7	28.32	28.40	-1.7	4,890	-0.03%
2022/09/14	76.3	26.68	102.1	27.14	27.15	-25.8	4,792	-0.54%	大賣/
2022/09/13	52	27.16	33	26.71	26.70	19	4,781	0.40%
2022/09/12	59.4	27.05	58.1	27.07	27.05	1.3	4,898	0.03%
2022/09/08	37.6	27.10	38.1	26.49	26.45	-0.5	4,919	-0.01%
2022/09/07	28	26.51	34	26.60	26.90	-6	4,965	-0.12%
2022/09/06	42.2	26.99	38.2	27.13	27.15	4	4,974	0.08%
2022/09/05	52.3	26.41	45.1	26.20	26.10	7.1	4,966	0.14%
2022/09/02	29	26.77	25	26.65	26.20	4	5,028	0.08%
2022/09/01	20.9	27.73	15.4	27.39	27.35	5.5	5,040	0.11%
2022/08/31	24.3	28.02	65.6	27.90	28.25	-41.3	5,093	-0.81%
2022/08/30	6.2	28.36	2	28.43	28.40	4.1	5,074	0.08%
2022/08/29	28.2	28.50	7	28.55	28.30	21.2	5,086	0.42%
2022/08/26	16.3	30.53	17	30.58	30.40	-0.7	5,111	-0.01%
2022/08/25	5	30.37	4	30.50	30.45	1	5,122	0.02%
2022/08/24	15.2	30.36	5	30.38	30.25	10.2	5,203	0.20%
2022/08/23	10	30.77	2	30.60	30.50	8	5,313	0.15%
2022/08/22	24.1	30.75	37	30.70	30.70	-12.9	5,367	-0.24%
2022/08/19	43.1	32.34	46	31.90	31.85	-2.9	5,425	-0.05%
2022/08/18	119.2	32.34	112	32.30	32.35	7.2	5,535	0.13%	大買/大賣/
2022/08/17	46.2	31.97	24	31.91	31.90	22.2	5,699	0.39%
2022/08/16	55.2	31.64	35	31.20	31.15	20.2	5,937	0.34%
2022/08/15	20	31.66	25	31.81	32.10	-5	6,298	-0.08%
2022/08/12	4	31.95	19.7	31.86	32.15	-15.7	6,355	-0.25%
2022/08/11	36.2	31.48	32	31.31	31.30	4.2	6,388	0.07%
2022/08/10	16.2	31.31	27	31.29	31.25	-10.8	6,427	-0.17%
2022/08/09	12.2	30.94	10	30.98	31.05	2.2	6,501	0.03%
2022/08/08	7	30.22	13.1	30.28	30.50	-6.1	6,615	-0.09%
2022/08/05	10.1	30.38	4	30.34	30.50	6.1	6,694	0.09%
2022/08/04	11.3	29.46	5	29.54	29.85	6.3	6,843	0.09%
2022/08/03	11.1	30.44	15.1	30.28	30.05	-4	6,942	-0.06%
2022/08/02	13.3	30.80	7	30.76	30.70	6.3	7,204	0.09%
2022/08/01	8	31.28	5	31.52	31.90	3	7,446	0.04%
2022/07/29	3.3	31.77	14	31.94	31.55	-10.7	7,651	-0.14%
2022/07/28	7	31.51	0	0.00	31.40	7	7,832	0.09%
2022/07/27	6.2	31.52	22	31.70	31.75	-15.9	8,157	-0.19%
2022/07/26	22.1	31.44	10	31.51	31.25	12	8,303	0.15%
2022/07/25	28	31.54	28	31.56	31.70	0	8,565	0.00%
2022/07/22	12.2	32.47	10	32.40	32.40	2.2	8,659	0.02%
2022/07/21	83	32.23	89.1	32.39	32.25	-6.1	8,824	-0.07%
2022/07/20	38.4	31.55	7	31.59	31.05	31.4	8,884	0.35%
2022/07/19	67.1	33.02	46	33.28	33.30	21.1	9,059	0.23%
2022/07/18	2.2	32.32	15	31.88	31.95	-12.8	9,250	-0.14%
2022/07/15	12	31.53	2	31.55	31.40	10	10,030	0.10%
2022/07/14	7.2	31.80	5	31.84	32.15	2.2	11,848	0.02%
2022/07/13	2.1	31.76	2.1	31.82	31.65	0	12,520	0.00%
2022/07/12	13.3	30.79	7	30.63	30.40	6.3	12,663	0.05%
2022/07/11	5	32.40	6	32.45	32.45	-1	13,093	-0.01%
2022/07/08	16.2	32.75	34	32.71	32.75	-17.8	13,146	-0.14%
2022/07/07	25	31.58	23.2	31.03	31.60	1.8	13,115	0.01%
2022/07/06	12.1	31.51	12.2	31.49	31.10	-0.1	13,094	0.00%
2022/07/05	8	30.69	13.4	31.08	31.55	-5.4	13,081	-0.04%
2022/07/04	7.2	30.16	58.1	30.08	30.20	-50.9	13,091	-0.39%
2022/07/01	23.3	31.13	52.3	30.39	29.30	-29	13,082	-0.22%
2022/06/30	49.1	31.87	12.1	31.80	31.45	36.9	13,010	0.28%
2022/06/29	20.1	32.91	16.1	32.88	32.75	4	12,971	0.03%
2022/06/28	38.1	33.80	30	33.67	33.80	8.1	12,960	0.06%
2022/06/27	55.2	34.34	47.1	34.42	34.65	8	12,946	0.06%
2022/06/24	34.1	33.00	22	32.90	32.30	12.1	12,844	0.09%
2022/06/23	6	32.65	78	32.40	31.90	-72	12,823	-0.56%
2022/06/22	38.2	33.50	44.2	33.80	33.00	-6	12,847	-0.05%
2022/06/21	21	34.35	34	34.54	34.80	-13	12,780	-0.10%
2022/06/20	49.6	35.10	33.7	35.49	34.00	15.9	12,761	0.12%
2022/06/17	76.3	37.35	121.1	37.50	37.65	-44.9	12,687	-0.35%	大賣/
2022/06/16	59.4	39.45	50.2	38.15	37.50	9.2	12,707	0.07%
2022/06/15	63.7	39.87	48	39.56	39.50	15.7	12,767	0.12%
2022/06/14	48.9	39.59	59.4	39.49	39.60	-10.4	12,968	-0.08%
2022/06/13	124.3	40.57	71	40.32	40.05	53.3	13,235	0.40%	大買/
2022/06/10	50.3	42.35	36.5	42.31	42.30	13.8	13,667	0.10%
2022/06/09	81.5	43.37	52	43.10	43.10	29.5	14,312	0.21%
2022/06/08	44.1	45.16	42.4	44.35	44.35	1.7	15,286	0.01%
2022/06/07	53	44.62	57	44.62	44.60	-4	16,911	-0.02%
2022/06/06	67	45.18	42.1	44.83	44.50	25	17,329	0.14%
2022/06/02	50	45.09	64	44.98	44.95	-14	17,409	-0.08%
2022/06/01	81	44.85	48.3	44.98	44.95	32.7	17,605	0.19%
2022/05/31	70.1	44.86	63.3	44.68	44.55	6.8	17,930	0.04%
2022/05/30	45.4	45.20	69	44.90	44.85	-23.6	18,006	-0.13%
2022/05/27	96.2	45.08	86.2	45.17	45.10	10	18,173	0.06%
2022/05/26	98.2	45.47	157	45.11	45.15	-58.8	18,374	-0.32%	大賣/
2022/05/25	131.7	45.49	96.1	45.10	45.00	35.6	19,013	0.19%	大買/
2022/05/24	168	45.60	170.1	45.50	45.10	-2.1	19,477	-0.01%	大買/大賣/
2022/05/23	163	45.08	226.3	45.16	44.75	-63.3	19,728	-0.32%	大買/大賣/
2022/05/20	70	43.38	58.2	43.11	43.00	11.8	19,665	0.06%
2022/05/19	67.5	42.50	86	42.65	43.00	-18.5	20,738	-0.09%
2022/05/18	39	43.34	65.2	43.41	43.35	-26.2	21,265	-0.12%
2022/05/17	58.6	43.36	66.3	43.00	42.75	-7.8	21,280	-0.04%
2022/05/16	58.2	43.35	78.3	43.24	43.65	-20.1	21,284	-0.09%
2022/05/13	41	43.33	60.5	43.45	43.35	-19.5	21,195	-0.09%
2022/05/12	177.2	44.61	151.2	44.47	42.75	26	21,177	0.12%	大買/大賣/
2022/05/11	69	44.95	56	44.72	44.80	13	21,046	0.06%
2022/05/10	227.1	45.21	228.2	45.60	45.20	-1.1	21,060	-0.01%	大買/大賣/
2022/05/09	260.1	45.92	86	44.91	44.40	174.1	20,835	0.84%	大買/鉅額交易
2022/05/06	90.3	45.78	149.3	45.91	46.25	-59	20,764	-0.28%	大賣/
2022/05/05	164.4	46.37	167.5	46.29	46.25	-3.1	20,663	-0.02%	大買/大賣/
2022/05/04	196.1	45.81	149.6	45.57	45.30	46.5	20,480	0.23%	大買/大賣/
2022/05/03	127	44.21	60	44.06	44.05	67	20,208	0.33%	大買/
2022/04/29	100	43.95	123.4	44.72	44.50	-23.4	20,137	-0.12%	大賣/
2022/04/28	63.3	43.32	59.2	42.73	42.45	4.1	19,944	0.02%
2022/04/27	128.2	42.86	120.9	43.52	43.15	7.3	19,857	0.04%	大買/大賣/
2022/04/26	78.7	44.93	61.4	43.87	43.40	17.3	19,656	0.09%
2022/04/25	117.5	45.86	86.4	45.50	45.25	31.1	19,467	0.16%	大買/
2022/04/22	173.4	49.10	159.6	49.12	48.70	13.8	19,228	0.07%	大買/大賣/
2022/04/21	425.9	49.46	403.3	49.56	49.00	22.6	18,969	0.12%	大買/大賣/
2022/04/20	310.6	49.63	361.8	50.13	48.25	-51.2	18,197	-0.28%	大買/大賣/
2022/04/19	296.2	47.48	305.3	47.48	47.25	-9.1	16,420	-0.06%	大買/大賣/
2022/04/18	136.9	46.08	120.1	45.78	45.40	16.8	15,772	0.11%	大買/大賣/
2022/04/15	106.9	46.24	136.9	46.20	45.60	-30	15,688	-0.19%	大買/大賣/
2022/04/14	14	44.24	33.2	44.38	44.10	-19.2	15,270	-0.13%
2022/04/13	15	43.69	16.2	43.79	43.55	-1.2	15,274	-0.01%
2022/04/12	3	42.42	11	42.44	42.95	-8	15,396	-0.05%
2022/04/11	21.2	43.06	17.6	43.12	42.65	3.6	15,414	0.02%
2022/04/08	25.3	42.75	32.2	42.65	42.90	-6.9	15,461	-0.04%
2022/04/07	20.4	41.58	23	42.60	41.00	-2.7	15,455	-0.02%
2022/04/06	5.1	43.00	4.1	43.23	42.80	1	15,481	0.01%
2022/04/01	4.1	43.55	3	43.58	43.60	1.1	15,596	0.01%
2022/03/31	9.5	43.58	12.1	43.46	43.45	-2.6	15,620	-0.02%
2022/03/30	40.3	44.02	43.1	44.03	44.00	-2.7	15,630	-0.02%
2022/03/29	15.3	44.29	24.2	44.25	44.10	-8.9	15,639	-0.06%
2022/03/28	35.1	43.27	36.3	43.68	44.05	-1.2	15,700	-0.01%
2022/03/25	31	43.15	15.8	43.22	43.10	15.2	15,880	0.10%
2022/03/24	16.5	45.00	27	44.80	44.45	-10.5	15,869	-0.07%
2022/03/23	5.1	44.96	3.3	45.14	44.90	1.8	16,004	0.01%
2022/03/22	19.3	45.06	12.1	45.10	44.90	7.2	16,094	0.04%
2022/03/21	47.1	45.36	50	45.20	45.40	-2.9	16,239	-0.02%
2022/03/18	30.2	45.00	49.5	45.03	45.00	-19.3	16,282	-0.12%
2022/03/17	52.9	45.55	57.8	45.52	45.80	-4.9	16,302	-0.03%
2022/03/16	153.5	45.38	184.8	45.09	44.45	-31.3	16,384	-0.19%	大買/大賣/
2022/03/15	303.1	46.70	297	46.04	45.20	6.1	16,604	0.04%	大買/大賣/
2022/03/14	302.4	48.52	239.4	48.53	47.80	63	16,799	0.37%	大買/大賣/
2022/03/11	369.3	47.54	376	47.59	48.15	-6.7	16,313	-0.04%	大買/大賣/
2022/03/10	448.4	47.49	434.9	47.68	47.10	13.5	15,460	0.09%	大買/大賣/
2022/03/09	69	43.16	151.3	43.65	45.10	-82.3	14,030	-0.59%	大賣/
2022/03/08	45.7	42.46	49.1	41.93	41.00	-3.4	14,081	-0.02%
2022/03/07	73.5	44.34	45.6	44.02	43.05	27.9	13,978	0.20%
2022/03/04	122.3	45.43	185.1	45.65	45.25	-62.8	13,893	-0.45%	大買/大賣/
2022/03/03	98.1	44.99	96	45.10	44.95	2.1	13,591	0.02%
2022/03/02	85.6	45.07	69.8	44.96	44.50	15.8	13,513	0.12%
2022/03/01	132.6	44.74	77.6	44.92	44.80	55	13,411	0.41%	大買/
2022/02/25	297	45.86	321.5	45.64	44.50	-24.5	13,260	-0.19%	大買/大賣/
2022/02/24	350	44.79	357.8	44.72	43.95	-7.7	12,558	-0.06%	大買/大賣/
2022/02/23	175.6	44.09	186.5	44.19	44.10	-10.9	11,928	-0.09%	大買/大賣/
2022/02/22	204.5	42.88	189	42.60	41.95	15.5	11,487	0.13%	大買/大賣/
2022/02/21	560.1	46.30	477.1	45.83	43.80	83	11,259	0.74%	大買/大賣/
2022/02/18	104.6	42.53	119.4	42.66	44.30	-14.8	10,238	-0.15%	大買/大賣/
2022/02/17	10.1	40.75	12	40.70	40.30	-1.9	9,889	-0.02%
2022/02/16	15	40.47	30	40.58	41.00	-15	9,903	-0.15%
2022/02/15	13.4	39.72	16	39.66	39.70	-2.6	9,942	-0.03%
2022/02/14	34	39.46	19.3	39.74	38.95	14.8	10,035	0.15%
2022/02/11	14.7	40.09	25	40.25	39.90	-10.3	10,082	-0.10%
2022/02/10	38	40.00	60.4	39.94	40.45	-22.4	10,322	-0.22%
2022/02/09	26.2	39.05	27	39.09	39.20	-0.8	10,424	-0.01%
2022/02/08	67.4	39.04	53	39.13	38.95	14.4	10,534	0.14%
2022/02/07	25.7	37.96	18.1	38.67	39.05	7.6	10,725	0.07%
2022/01/26	9.5	35.49	12.9	35.78	35.60	-3.4	11,122	-0.03%
2022/01/25	9.2	35.91	4.5	35.64	35.30	4.7	11,231	0.04%
2022/01/24	12.2	36.66	15.8	36.33	37.05	-3.7	11,282	-0.03%
2022/01/21	21	37.30	13.4	37.41	36.70	7.6	11,408	0.07%
2022/01/20	12.4	38.34	11	38.35	38.50	1.4	11,467	0.01%
2022/01/19	23.2	39.21	17.4	38.70	38.45	5.8	11,563	0.05%
2022/01/18	17	39.78	11	39.76	39.65	6	11,669	0.05%
2022/01/17	5.5	39.51	4	39.49	39.50	1.5	11,855	0.01%
2022/01/14	21.3	39.93	16	39.91	40.00	5.3	12,072	0.04%
2022/01/13	4.2	40.82	21	41.02	40.50	-16.8	12,124	-0.14%
2022/01/12	4.8	40.55	8.5	40.86	41.20	-3.7	12,267	-0.03%
2022/01/11	46.3	41.28	46.7	41.27	40.95	-0.4	12,517	0.00%
2022/01/10	15.5	41.19	10.2	41.07	40.90	5.3	12,993	0.04%
2022/01/07	5.8	42.49	7.6	42.14	41.90	-1.7	13,083	-0.01%
2022/01/06	110.7	43.67	118.6	43.06	43.00	-7.9	13,411	-0.06%	大買/大賣/
2022/01/05	19.9	44.11	26.4	44.19	43.70	-6.5	13,643	-0.05%
2022/01/04	9	44.34	19.1	44.25	44.65	-10.1	13,686	-0.07%
2022/01/03	18	44.06	25.9	44.05	44.20	-7.9	14,030	-0.06%
2021/12/30	26	45.40	17.1	45.06	45.20	8.9	14,555	0.06%
2021/12/29	41	45.54	16	45.65	45.40	25	14,770	0.17%
2021/12/28	44.1	46.87	28	46.24	45.90	16.1	15,060	0.11%
2021/12/27	18.2	46.21	9	46.41	46.10	9.2	15,409	0.06%
2021/12/24	17.3	46.93	6	46.78	46.60	11.3	15,659	0.07%
2021/12/23	52.3	47.45	43	47.02	46.85	9.3	16,080	0.06%
2021/12/22	22.1	47.76	7	47.74	47.60	15.1	16,309	0.09%
2021/12/21	30.1	47.40	112.3	47.90	48.30	-82.3	16,421	-0.50%	大賣/
2021/12/20	35	46.81	37.2	46.93	46.70	-2.2	16,321	-0.01%
2021/12/17	74.1	46.96	76.1	47.72	46.45	-2	16,507	-0.01%
2021/12/16	34.3	46.65	29.4	47.12	46.40	4.9	16,710	0.03%
2021/12/15	90	46.10	121.4	46.16	46.75	-31.4	16,713	-0.19%	大賣/
2021/12/14	83.2	45.52	82.1	45.11	44.70	1.1	16,837	0.01%
2021/12/13	67	47.40	57.4	47.74	47.00	9.6	17,025	0.06%
2021/12/10	88.5	48.94	100.1	48.88	48.15	-11.6	17,372	-0.07%
2021/12/09	305.5	51.68	139.2	50.95	51.00	166.3	17,736	0.94%	大買/大賣/鉅額交易
2021/12/08	100	49.77	105.5	50.11	50.20	-5.5	17,981	-0.03%	大賣/
2021/12/07	27.2	44.69	110.1	44.90	45.80	-82.9	17,768	-0.47%	大賣/
2021/12/06	39	44.16	36.3	44.17	43.80	2.7	18,102	0.01%
2021/12/03	52	44.05	34.1	43.95	43.25	18	18,761	0.10%
2021/12/02	42.5	44.41	63.6	44.13	44.05	-21.2	19,708	-0.11%
2021/12/01	5.2	42.25	6	42.28	42.45	-0.8	19,899	0.00%
2021/11/30	7	42.53	22	42.55	42.70	-15	20,658	-0.07%
2021/11/29	11.1	41.12	8	41.11	40.75	3	21,644	0.01%
2021/11/26	60.4	41.99	32	41.22	41.20	28.4	22,686	0.13%
2021/11/25	10.8	43.79	10.1	43.43	42.85	0.7	23,768	0.00%
2021/11/24	51	43.60	67.5	43.33	43.60	-16.5	25,368	-0.06%
2021/11/23	4.2	43.32	7	43.23	42.50	-2.8	25,959	-0.01%
2021/11/22	4.1	43.10	11	43.21	43.15	-7	27,384	-0.03%
2021/11/19	23	42.95	15	42.52	42.40	8	28,767	0.03%
2021/11/18	12	43.39	19	43.28	43.00	-7	30,998	-0.02%
2021/11/17	52	42.75	54.1	42.96	43.05	-2.1	31,371	-0.01%
2021/11/16	42.2	44.17	43	44.08	44.20	-0.8	32,589	0.00%
2021/11/15	17	42.38	6.2	42.53	42.70	10.9	34,574	0.03%
2021/11/12	22	42.51	35.5	42.38	42.55	-13.5	35,327	-0.04%
2021/11/11	19.2	42.29	49.4	42.95	41.50	-30.2	35,478	-0.09%
2021/11/10	40	43.68	26	43.84	43.35	14	35,594	0.04%
2021/11/09	79	44.50	52	44.34	43.90	27	35,942	0.08%
2021/11/08	93.4	43.92	100.4	44.28	44.30	-7	35,955	-0.02%
2021/11/05	67	42.77	80.4	42.91	43.30	-13.4	36,121	-0.04%
2021/11/04	166.8	44.07	130.4	43.08	42.90	36.4	36,514	0.10%	大買/大賣/
2021/11/03	131.5	43.74	124	43.92	43.45	7.5	37,824	0.02%	大買/大賣/
2021/11/02	53	41.51	60.1	41.60	41.10	-7.1	38,083	-0.02%
2021/11/01	16	41.26	10	41.48	41.10	6	38,111	0.02%
2021/10/29	32	40.86	86.3	40.76	40.80	-54.3	38,187	-0.14%
2021/10/28	28.1	41.14	44.2	41.01	40.20	-16.1	38,417	-0.04%
2021/10/27	50.2	40.68	220	40.57	40.65	-169.8	38,808	-0.44%	大賣/鉅額交易
2021/10/26	52.3	41.57	52.3	42.01	42.00	-0.1	39,488	0.00%
2021/10/25	45.1	42.16	231.5	41.99	42.00	-186.4	40,330	-0.46%	大賣/鉅額交易
2021/10/22	41.1	41.54	64.1	41.52	41.10	-23	40,941	-0.06%
2021/10/21	40.1	43.81	68	43.63	43.30	-27.9	41,212	-0.07%
2021/10/20	165.1	44.11	169.1	43.59	43.20	-4.1	41,449	-0.01%	大買/大賣/
2021/10/19	215.1	44.86	197.4	44.61	44.10	17.7	41,844	0.04%	大買/大賣/
2021/10/18	167	44.61	192.2	44.30	45.65	-25.2	42,166	-0.06%	大買/大賣/
2021/10/15	60	44.13	73.1	44.30	44.30	-13.1	42,403	-0.03%
2021/10/14	151.1	43.62	172.2	44.11	44.20	-21.1	42,793	-0.05%	大買/大賣/
2021/10/13	180.5	45.91	278	44.99	43.50	-97.5	42,883	-0.23%	大買/大賣/
2021/10/12	185.2	45.44	110.3	45.34	45.90	74.9	44,043	0.17%	大買/大賣/
2021/10/08	187.4	48.53	156	48.67	48.70	31.4	44,735	0.07%	大買/大賣/
2021/10/07	307.5	48.55	224.6	48.57	48.50	82.9	45,111	0.18%	大買/大賣/
2021/10/06	118.2	46.51	90	45.67	45.00	28.2	45,156	0.06%	大買/
2021/10/05	70	47.49	74.3	47.85	47.85	-4.3	45,594	-0.01%
2021/10/04	341.2	49.93	516.2	48.56	47.00	-174.9	46,100	-0.38%	大買/大賣/鉅額交易
2021/10/01	316.5	54.01	72.3	54.14	53.00	244.2	47,629	0.51%	大買/鉅額交易
2021/09/30	106.1	57.72	100.4	57.81	58.40	5.7	49,158	0.01%	大買/
2021/09/29	154.1	56.60	152	56.20	54.70	2.1	48,845	0.00%	大買/大賣/
2021/09/28	203.1	55.93	141.3	55.92	55.50	61.8	48,637	0.13%	大買/大賣/
2021/09/27	27	58.86	60	58.77	58.20	-33	48,523	-0.07%
2021/09/24	55	59.25	74.1	59.32	58.60	-19.1	48,505	-0.04%
2021/09/23	139.8	59.11	140.1	58.75	58.10	-0.3	48,309	0.00%	大買/大賣/
2021/09/22	48	56.81	33	56.85	57.70	15	48,010	0.03%
2021/09/17	120.1	57.73	128	57.74	58.00	-7.9	47,987	-0.02%	大買/大賣/
2021/09/16	73	58.05	87	57.77	57.30	-14	47,791	-0.03%
2021/09/15	184	59.12	167.6	59.20	59.20	16.4	47,790	0.03%	大買/大賣/
2021/09/14	220	61.00	212	61.33	59.10	8	47,320	0.02%	大買/大賣/
2021/09/13	286	62.31	269.3	62.18	61.50	16.7	47,114	0.04%	大買/大賣/
2021/09/10	475	60.32	263.2	60.23	59.80	211.9	46,563	0.45%	大買/大賣/鉅額交易
2021/09/09	257	59.63	210	59.40	59.90	47	46,502	0.10%	大買/大賣/
2021/09/08	305.1	58.61	310.1	58.07	60.30	-5	48,879	-0.01%	大買/大賣/
2021/09/07	521.4	58.71	563.8	58.92	57.60	-42.4	50,797	-0.08%	大買/大賣/
2021/09/06	304.2	59.12	314.6	59.08	55.80	-10.4	52,497	-0.02%	大買/大賣/
2021/09/03	411.4	61.85	392.2	61.41	60.70	19.2	54,167	0.04%	大買/大賣/
2021/09/02	555.5	62.53	967.3	61.80	63.80	-411.8	54,218	-0.76%	大買/大賣/鉅額交易
2021/09/01	447.6	64.49	431	63.68	61.90	16.5	55,198	0.03%	大買/大賣/
2021/08/31	497.6	67.62	490.3	67.74	67.70	7.2	54,516	0.01%	大買/大賣/
2021/08/30	446.7	67.99	428.6	68.20	67.00	18.1	53,818	0.03%	大買/大賣/
2021/08/27	241.6	65.25	248.6	65.39	64.30	-7	52,661	-0.01%	大買/大賣/
2021/08/26	972	67.50	561.2	67.19	66.60	410.8	52,777	0.78%	大買/大賣/鉅額交易
2021/08/25	532.9	63.69	620.7	63.64	65.70	-87.7	52,918	-0.17%	大買/大賣/
2021/08/24	843.3	63.79	815.6	63.56	63.80	27.7	52,005	0.05%	大買/大賣/
2021/08/23	46	59.01	155	60.23	60.50	-109	50,543	-0.22%	大賣/鉅額交易
2021/08/20	507.6	53.84	505.8	54.03	55.00	1.9	51,324	0.00%	大買/大賣/
2021/08/19	985	54.49	934.6	54.64	51.70	50.4	51,051	0.10%	大買/大賣/
2021/08/18	233.1	50.28	353.2	51.39	52.40	-120.1	50,007	-0.24%	大買/大賣/鉅額交易
2021/08/17	140.1	49.31	139.7	49.39	47.70	0.4	50,557	0.00%	大買/大賣/
2021/08/16	73.2	49.37	87	49.06	48.50	-13.8	50,984	-0.03%
2021/08/13	220.4	50.85	220.9	50.64	49.50	-0.6	51,529	0.00%	大買/大賣/
2021/08/12	46	49.67	94.4	49.68	50.30	-48.4	51,812	-0.09%
2021/08/11	96.6	49.16	103.1	49.30	49.10	-6.5	52,430	-0.01%	大賣/
2021/08/10	461.2	52.45	449	51.16	50.40	12.2	52,970	0.02%	大買/大賣/
2021/08/09	683.3	53.67	598.3	53.72	52.10	85	52,740	0.16%	大買/大賣/
2021/08/06	122.1	52.16	163.8	53.48	54.10	-41.7	51,535	-0.08%	大買/大賣/
2021/08/05	75.2	50.41	104.1	49.67	49.20	-28.8	51,190	-0.06%	大賣/
2021/08/04	68	51.64	62	51.30	50.90	6	51,652	0.01%
2021/08/03	129.1	51.66	125	51.74	51.20	4.1	53,098	0.01%	大買/大賣/
2021/08/02	169	50.06	162	50.28	51.00	7	53,338	0.01%	大買/大賣/
2021/07/30	381.5	53.76	286.3	52.60	50.00	95.3	54,107	0.18%	大買/大賣/
2021/07/29	374.8	52.21	365.1	52.37	54.40	9.6	53,367	0.02%	大買/大賣/
2021/07/28	240.1	47.81	230.3	47.98	49.50	9.7	52,449	0.02%	大買/大賣/
2021/07/27	125	48.50	140.2	47.97	46.50	-15.2	51,673	-0.03%	大買/大賣/
2021/07/26	82.2	52.01	92.1	50.68	49.30	-9.9	51,299	-0.02%
2021/07/23	120	51.53	125.3	51.76	53.50	-5.2	50,976	-0.01%	大買/大賣/
2021/07/22	185.1	50.43	208.7	50.18	49.85	-23.7	50,458	-0.05%	大買/大賣/
2021/07/21	222.5	56.80	204.2	54.72	51.70	18.3	49,923	0.04%	大買/大賣/
2021/07/20	150.5	54.66	181.4	54.77	56.40	-30.9	49,293	-0.06%	大買/大賣/
2021/07/19	177.9	55.79	162.5	55.45	55.10	15.4	48,920	0.03%	大買/大賣/
2021/07/16	662.8	57.69	555.4	57.68	55.00	107.3	48,672	0.22%	大買/大賣/鉅額交易
2021/07/15	342.2	54.14	255.3	54.26	55.90	86.9	47,599	0.18%	大買/大賣/
2021/07/14	146.2	52.20	184.3	52.53	50.90	-38.1	47,513	-0.08%	大買/大賣/
2021/07/13	152	57.47	214.1	56.84	54.40	-62.1	46,883	-0.13%	大買/大賣/
2021/07/12	169.1	63.39	227.8	63.35	60.40	-58.7	47,094	-0.12%	大買/大賣/
2021/07/09	272.8	67.32	225	66.92	62.70	47.8	46,827	0.10%	大買/大賣/
2021/07/08	770.9	72.07	601.3	71.51	68.30	169.7	47,679	0.36%	大買/大賣/鉅額交易
2021/07/07	475.7	72.34	496.6	73.63	71.10	-20.9	46,134	-0.05%	大買/大賣/
2021/07/06	9.8	66.72	66.2	66.85	69.30	-56.4	44,771	-0.13%
2021/07/05	38.3	61.88	43.7	62.97	63.00	-5.4	45,005	-0.01%
2021/07/02	41.6	67.47	29.4	68.96	67.50	12.2	45,037	0.03%
2021/07/01	25.4	67.17	68.3	67.60	69.00	-42.9	45,081	-0.10%
2021/06/30	22.7	61.49	43.2	62.44	63.90	-20.5	45,006	-0.05%
2021/06/29	67.5	59.90	31.4	59.66	59.00	36	44,970	0.08%
2021/06/28	36.1	63.46	37.7	62.53	62.20	-1.5	44,934	0.00%
2021/06/25	50.2	59.29	28.8	60.15	59.40	21.4	44,861	0.05%
2021/06/24	67.4	60.35	90.8	58.10	60.90	-23.4	44,838	-0.05%
2021/06/23	24.4	62.10	28.1	62.10	62.10	-3.7	44,587	-0.01%
2021/06/22	129.7	68.78	65.6	68.49	68.90	64.1	44,606	0.14%	大買/
2021/06/21	64.4	63.00	22.7	63.70	63.80	41.7	44,233	0.09%
2021/06/18	96	56.28	77.4	54.04	58.00	18.5	45,082	0.04%
2021/06/17	1,047	51.16	1,044.1	51.30	52.80	2.9	45,290	0.01%	大買/大賣/
2021/06/16	1,004.9	46.83	929.1	47.09	48.05	75.8	42,907	0.18%	大買/大賣/
2021/06/15	968.5	41.94	901.7	42.42	43.70	66.8	40,585	0.16%	大買/大賣/
2021/06/11	417.4	38.41	731.5	38.95	39.75	-314.2	37,979	-0.83%	大買/大賣/鉅額交易
2021/06/10	364.3	36.07	361	35.72	36.15	3.3	36,106	0.01%	大買/大賣/
2021/06/09	961.3	37.83	894.1	37.72	36.60	67.1	35,605	0.19%	大買/大賣/
2021/06/08	33	35.83	112.6	36.34	36.90	-79.6	33,536	-0.24%	大賣/
2021/06/07	130.2	34.22	208.6	33.71	33.55	-78.4	33,183	-0.24%	大買/大賣/
2021/06/04	195.2	37.37	244.7	37.25	35.45	-49.5	32,705	-0.15%	大買/大賣/
2021/06/03	294.8	38.76	236.4	38.76	38.30	58.4	32,180	0.18%	大買/大賣/
2021/06/02	406.7	38.74	379.3	38.60	37.70	27.5	31,370	0.09%	大買/大賣/
2021/06/01	128.4	36.12	148.7	36.07	36.60	-20.3	29,844	-0.07%	大買/大賣/
2021/05/31	380.2	37.13	357.5	37.00	35.20	22.7	29,322	0.08%	大買/大賣/
2021/05/28	466.3	36.82	488.7	36.87	36.25	-22.4	28,468	-0.08%	大買/大賣/
2021/05/27	485.4	36.05	453.5	36.05	35.55	31.9	27,260	0.12%	大買/大賣/
2021/05/26	506	34.61	429.6	34.20	34.70	76.4	26,202	0.29%	大買/大賣/
2021/05/25	600.6	34.12	466.4	33.35	33.00	134.2	25,070	0.54%	大買/大賣/鉅額交易
2021/05/24	130.2	32.20	181	32.95	33.25	-50.8	23,739	-0.21%	大買/大賣/
2021/05/21	229.1	29.00	256.3	29.39	30.25	-27.2	23,232	-0.12%	大買/大賣/
2021/05/20	172	28.43	196.9	28.44	27.50	-24.9	22,566	-0.11%	大買/大賣/
2021/05/19	318.5	28.15	249.1	27.89	27.90	69.5	22,070	0.31%	大買/大賣/
2021/05/18	304.3	26.73	247.1	27.05	26.95	57.2	21,209	0.27%	大買/大賣/
2021/05/17	22.2	25.54	103	25.24	25.20	-80.8	20,287	-0.40%	大賣/
2021/05/14	140.4	29.90	205.3	29.28	27.95	-64.9	19,953	-0.33%	大買/大賣/
2021/05/13	168.1	31.49	173.5	31.35	31.05	-5.5	19,467	-0.03%	大買/大賣/
2021/05/12	159.8	35.61	115.6	36.40	34.45	44.2	19,082	0.23%	大買/大賣/
2021/05/11	553.5	38.07	467.2	37.84	38.25	86.4	18,559	0.47%	大買/大賣/
2021/05/10	293.1	33.98	313.3	34.61	35.55	-20.1	16,953	-0.12%	大買/大賣/
2021/05/07	436.4	31.04	361.9	31.17	32.35	74.5	16,299	0.46%	大買/大賣/
2021/05/06	15.2	29.03	22	29.09	29.45	-6.8	15,030	-0.05%
2021/05/05	20.3	26.78	205.7	27.79	28.15	-185.4	14,974	-1.24%	大賣/鉅額交易
2021/05/04	50.1	26.30	10	28.43	26.10	40.1	14,922	0.27%
2021/05/03	22.2	29.79	82	30.59	29.00	-59.8	14,944	-0.40%
2021/04/29	51.3	27.99	48.3	28.36	29.00	3	14,880	0.02%
2021/04/28	57.2	28.01	31	28.89	28.30	26.2	14,931	0.18%
2021/04/27	66.2	28.72	64	28.79	28.85	2.2	14,965	0.01%
2021/04/26	66	28.15	48.5	28.18	28.85	17.5	14,986	0.12%
2021/04/23	151	27.32	41	27.17	27.00	110	14,973	0.73%	大買/鉅額交易
2021/04/22	136.3	31.83	58.2	32.76	30.00	78.2	15,665	0.50%	大買/
2021/04/21	119.7	32.71	176.8	33.07	33.30	-57.1	15,530	-0.37%	大買/大賣/
2021/04/20	176.4	29.69	176	29.94	30.30	0.4	15,294	0.00%	大買/大賣/
2021/04/19	52	27.05	47	27.49	27.55	5	14,488	0.03%
2021/04/16	78.1	24.16	180	24.35	25.05	-101.9	14,367	-0.71%	大賣/鉅額交易
2021/04/15	150.1	22.80	95.2	22.95	22.80	54.9	13,506	0.41%	大買/
2021/04/14	334.4	22.43	756	22.54	23.00	-421.6	13,125	-3.21%	大買/大賣/鉅額交易
2021/04/13	26	20.78	98.4	21.15	21.65	-72.4	11,426	-0.63%
2021/04/12	135	19.81	119.6	19.65	19.70	15.4	10,992	0.14%	大買/大賣/
2021/04/09	300.3	19.28	47.1	18.84	18.80	253.2	10,562	2.40%	大買/鉅額交易
2021/04/08	253.3	19.46	13	19.56	19.65	240.3	10,215	2.35%	大買/鉅額交易
2021/04/07	68	18.28	70.9	18.63	19.35	-2.9	10,214	-0.03%
2021/04/06	10.1	18.03	32	18.03	18.10	-21.9	10,228	-0.21%
2021/04/01	13.1	17.94	6.1	17.94	18.00	7	10,401	0.07%
2021/03/31	15.2	17.97	38.6	18.12	18.00	-23.4	10,538	-0.22%
2021/03/30	17	17.66	13	17.80	17.65	4	10,717	0.04%
2021/03/29	32	18.36	30	18.54	18.20	2	11,215	0.02%
2021/03/26	19	17.42	58.1	17.47	17.75	-39.1	11,431	-0.34%
2021/03/25	27.5	16.67	14.2	16.59	16.45	13.3	11,419	0.12%
2021/03/24	39.2	16.75	18	16.99	17.15	21.2	11,581	0.18%
2021/03/23	389.8	18.68	231.2	18.37	17.55	158.6	11,514	1.38%	大買/大賣/鉅額交易
2021/03/22	156.5	18.52	179.2	18.51	18.75	-22.7	10,458	-0.22%	大買/大賣/
2021/03/19	66	16.34	75.5	16.77	17.05	-9.5	9,986	-0.10%
2021/03/18	49	14.73	83.1	14.97	15.50	-34.1	9,503	-0.36%
2021/03/17	95.2	13.72	116	13.70	14.10	-20.8	9,043	-0.23%	大賣/
2021/03/16	157	13.54	122.5	13.66	13.85	34.5	8,790	0.39%	大買/大賣/
2021/03/15	26.5	12.32	55	12.44	12.75	-28.5	8,337	-0.34%
2021/03/12	14.2	11.69	5	11.77	11.60	9.2	8,069	0.11%
2021/03/11	7.2	11.82	0	0.00	11.75	7.2	8,026	0.09%
2021/03/10	8	11.82	6	11.88	11.70	2	7,905	0.03%
2021/03/09	6	11.81	25	11.82	11.80	-19	7,881	-0.24%
2021/03/08	2.3	11.76	10	11.94	11.65	-7.7	7,835	-0.10%
2021/03/05	2	11.85	4	11.85	11.45	-2	7,790	-0.03%
2021/03/04	1	11.35	11	11.60	11.75	-10	7,710	-0.13%
2021/03/03	7	11.49	19	11.40	11.45	-12	7,697	-0.16%
2021/03/02	46	11.87	42.5	11.80	11.30	3.5	7,715	0.05%
2021/02/26	14	11.55	1	11.80	11.70	13	7,669	0.17%
2021/02/25	2	11.75	4	11.85	11.65	-2	7,613	-0.03%
2021/02/24	21	11.61	13	11.55	11.65	8	7,539	0.11%
2021/02/23	34.6	12.05	32	12.13	11.90	2.6	7,470	0.03%
2021/02/22	52	12.04	30	12.07	12.10	22	7,259	0.30%
2021/02/19	25.5	11.74	37.1	11.89	11.50	-11.6	7,117	-0.16%
2021/02/18	0	0.00	4	10.98	11.35	-4	6,852	-0.06%
2021/02/17	6	10.10	8	10.08	10.35	-2	6,787	-0.03%
2021/02/05	5	9.90	2	10.15	9.90	3	6,741	0.04%
2021/02/04	6	9.95	7	10.11	9.94	-1	6,759	-0.01%
2021/02/03	13	10.16	6	10.26	9.98	7	6,780	0.10%
2021/02/02	25	10.67	31	10.30	10.35	-6	7,029	-0.09%
2021/02/01	21	10.22	10	9.78	9.91	11	6,936	0.16%
2021/01/29	2	9.96	5	10.00	9.81	-3	6,910	-0.04%
2021/01/28	9	10.08	23	10.16	10.25	-14	7,253	-0.19%
2021/01/27	5	10.08	3	10.02	9.96	2	7,213	0.03%
2021/01/26	14	10.22	11	10.12	10.15	3	7,288	0.04%
2021/01/25	42	10.70	45	10.80	10.75	-3	7,238	-0.04%
2021/01/22	3	9.78	1.1	10.05	10.25	1.9	7,138	0.03%
2021/01/21	42	10.09	38	9.96	9.72	4	7,113	0.06%
2021/01/20	39.1	9.99	3.2	10.07	9.56	35.9	7,016	0.51%
2021/01/19	26	10.99	13.2	10.86	10.45	12.8	6,930	0.18%
2021/01/18	15	11.02	61.6	10.58	11.00	-46.6	6,890	-0.68%
2021/01/15	420.1	12.53	371	11.53	11.20	49.1	6,737	0.73%	大買/大賣/
2021/01/14	2	11.63	8.1	12.27	12.35	-6.1	5,819	-0.10%
2021/01/13	9.1	11.51	153	11.30	11.25	-143.9	5,699	-2.52%	大賣/鉅額交易
2021/01/12	44	12.30	7	12.01	12.05	37	5,508	0.67%
2021/01/11	0	0.00	141	12.71	12.85	-141	5,484	-2.57%	大賣/鉅額交易
2021/01/08	33	11.58	59	12.33	12.40	-26	5,448	-0.48%
2021/01/07	11	11.56	42	11.39	11.40	-31	5,419	-0.57%
2021/01/06	64	12.68	1	12.45	12.20	63	5,345	1.18%
2021/01/05	30	12.70	4	12.91	13.00	26	5,299	0.49%
2021/01/04	13	13.04	19	13.21	13.10	-6	5,336	-0.11%
2020/12/31	9	12.59	17	12.94	13.00	-8	5,289	-0.15%
2020/12/30	102	12.58	29.5	12.52	12.70	72.5	5,236	1.38%	大買/
2020/12/29	163.3	13.58	40	14.38	13.20	123.3	5,090	2.42%	大買/鉅額交易
2020/12/28	47	14.42	33	14.43	14.50	14	4,900	0.29%
2020/12/25	77	13.06	35	12.89	13.20	42	4,643	0.90%
2020/12/24	75	12.34	44	12.41	12.40	31	4,435	0.70%
2020/12/23	122.5	11.12	200.5	11.32	11.95	-78	4,179	-1.86%	大買/大賣/
2020/12/22	142	10.92	78	10.94	10.90	64	3,646	1.76%	大買/
2020/12/21	4	9.96	4	9.98	9.98	0	3,314	0.00%
2020/12/18	24	8.99	37	8.74	9.08	-13	3,239	-0.40%
2020/12/17	34	8.32	1	8.19	8.26	33	3,017	1.09%
2020/12/16	22	8.22	20	8.31	8.48	2	2,959	0.07%
2020/12/15	80	8.43	29	8.32	8.03	51	2,864	1.78%
2020/12/14	0	0.00	31	7.67	7.94	-31	2,668	-1.16%
2020/12/11	10.5	7.38	21	7.48	7.33	-10.6	2,575	-0.41%
2020/12/10	11	7.62	0	0.00	7.55	11	2,564	0.43%
2020/12/09	31	7.75	19	7.84	7.70	12	2,571	0.47%
2020/12/08	22	7.78	28.7	7.84	7.79	-6.7	2,572	-0.26%
2020/12/07	0	0.00	0	7.30	7.40	0	2,475	0.00%
2020/12/04	5	7.42	0	0.00	7.37	5	2,501	0.20%
2020/12/03	6	7.51	0	7.40	7.41	6	2,640	0.23%
2020/12/02	14	7.48	12	7.54	7.51	2	2,732	0.07%
2020/12/01	10	7.60	7	7.62	7.53	3	2,731	0.11%
2020/11/30	10	7.69	5	7.79	7.63	5	2,732	0.18%
2020/11/27	3	7.53	341	7.43	7.50	-338	2,719	-12.43%	大賣/鉅額交易
2020/11/26	0	0.00	6	7.41	7.57	-6	2,822	-0.21%
2020/11/25	10	7.34	1	7.35	7.32	9	2,833	0.32%
2020/11/24	6	7.27	0	0.00	7.18	6	2,799	0.21%
2020/11/23	0.3	7.20	5	7.26	7.18	-4.7	2,789	-0.17%
2020/11/20	169	7.24	2	7.17	7.11	167	2,818	5.92%	大買/鉅額交易
2020/11/19	178	7.20	0	0.00	7.17	178	2,827	6.30%	大買/鉅額交易
2020/11/18	0	0.00	9.4	7.13	7.19	-9.4	2,810	-0.33%
2020/11/17	14.2	7.00	5	7.00	7.06	9.2	2,791	0.33%
2020/11/16	1	7.05	1	7.02	7.02	0	2,789	0.00%
2020/11/13	5	6.99	55	7.04	7.09	-50	2,800	-1.79%
2020/11/12	12	7.01	0	0.00	7.08	12	2,794	0.43%
2020/11/11	6	7.19	7	7.20	7.18	-1	2,779	-0.04%
2020/11/10	18.2	7.56	44	7.53	7.20	-25.8	2,747	-0.94%
2020/11/09	34	7.31	1	7.44	7.29	33	2,431	1.36%
2020/11/06	0	0.00	3	7.22	7.18	-3	2,383	-0.13%
2020/11/05	21	7.27	20	7.18	7.19	1	2,383	0.04%
2020/11/04	4	6.97	0	0.00	7.03	4	2,016	0.20%
2020/11/03	0	0.00	1	7.02	6.95	-1	2,005	-0.05%
2020/11/02	0	6.91	1	6.98	6.91	-1	1,889	-0.05%
2020/10/30	0	0.00	10.1	7.08	6.94	-10.1	1,880	-0.54%
2020/10/29	10.1	7.10	0	0.00	7.16	10.1	1,871	0.54%
2020/10/28	0	0.00	7	7.00	6.99	-7	1,802	-0.39%
2020/10/27	5	7.16	6	7.21	7.19	-1	1,782	-0.06%
2020/10/26	8	7.37	50	7.40	7.39	-42	1,757	-2.39%
2020/10/23	1	6.84	0	0.00	6.83	1	1,655	0.06%
2020/10/21	0	0.00	2	6.81	6.81	-2	1,665	-0.12%
2020/10/19	6	6.64	5	6.70	6.78	1	1,675	0.06%
2020/10/15	0	0.00	5	6.68	6.64	-5	1,673	-0.30%
2020/10/14	1	6.70	0	0.00	6.71	1	1,677	0.06%
2020/10/13	5	6.61	21	6.70	6.70	-16	1,671	-0.96%
2020/10/12	1	6.60	0	0.00	6.60	1	1,669	0.06%
2020/10/08	0	0.00	1	7.04	6.86	-1	1,587	-0.06%
2020/10/06	1	6.92	0	0.00	6.88	1	1,598	0.06%
2020/10/05	0	0.00	5	6.84	6.93	-5	1,604	-0.31%
2020/09/30	5	6.71	5	6.78	6.73	0	1,617	0.00%
2020/09/29	6	6.74	0	0.00	6.75	6	1,639	0.37%
2020/09/28	2	6.78	0	0.00	6.68	2	1,653	0.12%
2020/09/25	3	6.70	4	6.72	6.66	-1	1,684	-0.06%
2020/09/24	1	6.60	0	0.00	6.57	1	1,825	0.05%
2020/09/23	8	6.85	0	0.00	6.77	8	1,819	0.44%
2020/09/22	1	7.03	1	6.91	6.92	0	1,827	0.00%
2020/09/21	7	7.12	0	0.00	7.05	7	1,818	0.38%
2020/09/16	5	7.07	0	0.00	7.07	5	1,816	0.28%
2020/09/11	1	7.29	0	0.00	7.23	1	1,823	0.05%
2020/09/10	15	7.82	0	0.00	7.68	15	1,828	0.82%
2020/09/09	2	7.50	4	7.82	7.92	-2	1,807	-0.11%
2020/09/08	7	7.98	4	8.06	7.85	3	1,773	0.17%
2020/09/07	42	7.51	29	7.36	7.63	13	1,641	0.79%
2020/09/04	3	6.95	1	6.95	6.94	2	1,562	0.13%
2020/09/03	23	7.09	11	7.16	7.08	12	1,587	0.76%
2020/09/02	9	7.15	5	7.10	7.11	4	1,693	0.24%
2020/09/01	17	7.24	18	7.26	7.30	-1	1,740	-0.06%
2020/08/31	4	6.59	26	6.73	6.98	-22	1,627	-1.35%
2020/08/27	6	6.34	10	6.38	6.34	-4	1,575	-0.25%
2020/08/26	65	6.42	0	0.00	6.46	65	1,574	4.13%
2020/08/25	3	6.37	0	0.00	6.38	3	1,533	0.20%
2020/08/21	0	0.00	5	6.12	6.11	-5	1,525	-0.33%
2020/08/20	5	6.01	0	0.00	6.02	5	1,530	0.33%
2020/08/17	3	6.51	1	6.54	6.42	2	1,500	0.13%
2020/08/14	0	0.00	4	6.39	6.40	-4	1,486	-0.27%
2020/08/13	1	6.17	0	0.00	6.17	1	1,470	0.07%
2020/08/12	3	6.34	0	0.00	6.17	3	1,474	0.20%
2020/08/11	2	6.41	5	6.35	6.32	-3	1,502	-0.20%
2020/08/10	0	0.00	1	6.25	6.37	-1	1,493	-0.07%
2020/08/06	13	6.00	0	0.00	6.02	13	1,465	0.89%
2020/08/05	1	5.96	0	0.00	5.97	1	1,464	0.07%
2020/08/04	20	5.98	6	5.97	5.95	14	1,466	0.95%
2020/08/03	6	5.88	0	0.00	5.89	6	1,467	0.41%
2020/07/28	0	0.00	3	5.78	5.80	-3	1,477	-0.20%
2020/07/27	0	0.00	22	6.00	5.98	-22	1,489	-1.48%
2020/07/24	3	6.18	0	0.00	6.12	3	1,504	0.20%
2020/07/22	20	6.46	0	0.00	6.39	20	1,504	1.33%
2020/07/20	0	0.00	5	6.48	6.43	-5	1,496	-0.33%
2020/07/16	12	6.43	1	6.39	6.41	11	1,496	0.74%
2020/07/14	1	6.43	0	0.00	6.40	1	1,508	0.07%
2020/07/13	1	6.38	0	0.00	6.45	1	1,512	0.07%
2020/07/10	1	6.47	0	0.00	6.47	1	1,534	0.07%
2020/07/09	5	6.59	26	6.65	6.65	-21	1,525	-1.38%
2020/07/08	0	0.00	13	6.86	6.76	-13	1,498	-0.87%
2020/07/07	0	0.00	1	6.98	6.91	-1	1,477	-0.07%
2020/07/06	6	7.10	10	7.11	7.09	-4	1,472	-0.27%
2020/07/03	30	6.98	24	6.99	6.90	6	1,429	0.42%
2020/07/01	0	0.00	2	6.60	6.49	-2	1,236	-0.16%
2020/06/29	6	6.40	0	0.00	6.33	6	1,200	0.50%
2020/06/23	2	6.39	0	0.00	6.61	2	1,181	0.17%
2020/06/22	20	6.59	1	6.65	6.55	19	1,161	1.64%
2020/06/19	2	6.54	0	0.00	6.54	2	1,151	0.17%
2020/06/18	1	6.52	5	6.66	6.54	-4	1,123	-0.36%
2020/06/17	10	6.52	1	6.45	6.53	9	1,107	0.81%
2020/06/12	0	0.00	2	6.07	6.21	-2	1,048	-0.19%
2020/06/11	0	0.00	15	6.15	6.13	-15	1,049	-1.43%
2020/06/10	1	6.41	0	0.00	6.40	1	1,019	0.10%
2020/06/09	12	6.58	0	0.00	6.55	12	984	1.22%
2020/06/08	2	6.25	0	0.00	6.34	2	853	0.23%
2020/06/05	40	5.54	9	5.64	5.77	31	761	4.07%
2020/06/01	30	5.14	0	0.00	5.16	30	702	4.27%
2020/05/27	4	5.00	0	0.00	5.04	4	678	0.59%
2020/05/18	2	4.94	0	0.00	4.95	2	615	0.32%
2020/05/15	3	5.27	1	5.21	5.20	2	579	0.35%
2020/05/14	1	5.50	0	0.00	5.49	1	561	0.18%
2020/05/08	6	5.58	1	5.53	5.55	5	554	0.90%
2020/05/07	1	5.60	0	0.00	5.60	1	550	0.18%
2020/04/30	5	5.87	41	5.87	5.88	-36	539	-6.67%
2020/04/29	0	0.00	40	5.68	5.70	-40	541	-7.38%
2020/04/28	0	0.00	50	5.35	5.38	-50	516	-9.67%
2020/04/27	0	0.00	10	5.20	5.24	-10	510	-1.96%
2020/04/23	23	5.20	9	5.34	5.24	14	502	2.79%
2020/04/22	1	5.13	0	0.00	5.23	1	497	0.20%
2020/04/21	10	5.32	0	0.00	5.28	10	492	2.03%
2020/04/20	0	0.00	25	5.47	5.44	-25	479	-5.22%
2020/04/17	0	0.00	41	5.42	5.48	-41	474	-8.65%
2020/04/15	5	5.38	0	0.00	5.51	5	452	1.10%
2020/04/10	1	4.95	0	0.00	5.04	1	408	0.25%
2020/04/09	1	4.95	2	4.84	4.99	-1	404	-0.25%
2020/03/31	2	4.61	0	0.00	4.57	2	381	0.52%
2020/03/25	7	4.50	0	0.00	4.59	7	383	1.83%
2020/03/24	5	4.30	0	0.00	4.36	5	378	1.32%
2020/03/23	0	0.00	1	4.24	4.20	-1	369	-0.27%
2020/03/13	0	0.00	61	5.76	5.99	-61	292	-20.82%
2020/03/12	0	0.00	1	6.39	6.40	-1	278	-0.36%
2020/03/06	3	6.75	1	6.99	6.85	2	250	0.80%
2020/02/21	5	6.88	0	0.00	6.94	5	239	2.09%
2020/02/07	5	6.82	5	6.96	6.92	0	233	0.00%
2020/02/03	0	0.00	8	6.75	6.81	-8	218	-3.67%
2020/01/31	5	7.47	5	7.76	7.47	0	191	0.00%
2020/01/30	5	7.54	0	0.00	7.49	5	191	2.61%
2020/01/20	0	0.00	3.3	7.85	7.96	-3.3	185	-1.78%
2020/01/14	0	0.00	5	7.93	7.85	-5	184	-2.71%
2020/01/10	5	7.80	0	0.00	7.85	5	184	2.71%
2020/01/07	0	0.00	2	8.00	8.03	-2	175	-1.14%
2020/01/03	5.8	8.06	5	8.16	8.10	0.8	176	0.45%
2020/01/02	0	0.00	10	8.15	8.14	-10	176	-5.68%
2019/12/31	1	8.09	0	0.00	8.10	1	174	0.57%
2019/12/26	16	8.02	0	0.00	8.02	16	168	9.49%
2019/12/24	1	8.07	0	0.00	8.07	1	166	0.60%
2019/12/23	5	8.04	5	8.10	8.10	0	164	0.00%
2019/12/18	5	8.13	0	0.00	8.18	5	153	3.26%
2019/12/16	1	8.17	0	0.00	8.20	1	148	0.67%
2019/12/13	5	8.17	5	8.23	8.23	0	148	0.00%
2019/12/10	0	0.00	5	8.35	8.33	-5	149	-3.35%
2019/12/09	20	8.30	0	0.00	8.34	20	149	13.38%
2019/12/04	5	8.35	5	8.45	8.45	0	146	0.00%
2019/11/28	0	0.00	10	8.30	8.45	-10	147	-6.77%
2019/11/27	5	8.20	4	8.32	8.32	1	145	0.69%
2019/11/21	5	8.19	0	0.00	8.26	5	159	3.14%
2019/11/20	5	8.20	5	8.27	8.26	0	160	0.00%
2019/11/07	5	8.51	0	0.00	8.52	5	162	3.08%
2019/11/01	4	8.53	4	8.62	8.62	0	160	0.00%
2019/10/25	5	8.61	0	0.00	8.63	5	175	2.86%
2019/10/17	8	8.68	0	0.00	8.81	8	217	3.67%
2019/10/16	0	0.00	4	8.81	8.80	-4	237	-1.69%
2019/10/07	5	8.57	5	8.63	8.61	0	246	0.00%
2019/09/26	0.3	8.67	0	0.00	8.67	0.3	266	0.10%
2019/09/24	5	8.70	0	0.00	8.76	5	274	1.82%
2019/09/19	0	0.00	5	8.69	8.80	-5	282	-1.77%
2019/09/18	5	8.76	0	0.00	8.80	5	282	1.77%
2019/09/12	5	8.77	6	8.83	8.88	-1	285	-0.35%
2019/09/09	10	8.92	1	8.97	8.96	9	283	3.18%
2019/09/06	5	8.89	5	9.00	9.00	0	283	0.00%
2019/09/04	5	8.95	5	9.02	9.00	0	282	0.00%
2019/08/29	0	0.00	11	8.82	9.02	-11	277	-3.96%
2019/08/23	1	8.66	0	0.00	8.72	1	293	0.34%
2019/08/21	20	8.67	10	8.75	8.75	10	297	3.36%
2019/08/13	0	0.00	20	8.80	8.78	-20	300	-6.66%
2019/08/05	0	0.00	2	9.26	9.26	-2	328	-0.61%
2019/08/01	0	0.00	21	9.30	9.30	-21	330	-6.36%
2019/07/31	5	9.29	0	0.00	9.30	5	327	1.53%
2019/07/25	5	9.36	0	0.00	9.44	5	328	1.52%
2019/07/23	5	9.39	5	9.47	9.46	0	323	0.00%
2019/07/19	0	0.00	0.7	9.26	9.30	-0.7	301	-0.25%
2019/07/18	0.8	9.10	2	9.32	9.13	-1.3	291	-0.43%
2019/07/17	0	0.00	24	8.97	8.95	-24	270	-8.88%
2019/07/16	20	8.80	0	0.00	8.83	20	264	7.56%
2019/07/15	0	0.00	1	8.78	8.83	-1	264	-0.38%
2019/07/11	0	0.00	3	8.91	8.91	-3	270	-1.11%
2019/07/10	4	8.94	0	0.00	8.90	4	278	1.44%
2019/07/09	4	9.00	1	9.02	8.95	3	278	1.08%
2019/07/05	0	0.00	2	8.90	8.92	-2	272	-0.73%
2019/07/04	1	8.82	8	8.91	8.83	-7	271	-2.58%
2019/07/03	11	8.75	0	0.00	8.82	11	268	4.10%
2019/07/02	0	0.00	3	8.82	8.83	-3	268	-1.12%
2019/06/20	3	8.44	3	8.49	8.49	0	304	0.00%
2019/05/28	2	8.52	0	0.00	8.50	2	334	0.60%
2019/05/17	0	0.00	21	8.51	8.64	-21	375	-5.60%
2019/05/16	0	0.00	0.1	8.94	8.99	-0.1	364	-0.02%
2019/05/15	5	9.16	0	0.00	9.14	5	358	1.40%
2019/05/02	0	0.00	3	9.51	9.52	-3	377	-0.80%
2019/04/25	20	9.52	0	0.00	9.50	20	389	5.13%
2019/04/15	5	9.66	0	0.00	9.72	5	404	1.24%
2019/04/12	0	0.00	1	9.82	9.75	-1	414	-0.24%
2019/04/11	0	0.00	5	9.84	9.80	-5	424	-1.18%
2019/04/10	5.4	9.73	5	9.82	9.75	0.4	430	0.09%
2019/04/08	1	9.74	0	0.00	9.74	1	441	0.23%
2019/04/03	2	9.60	0.8	9.60	9.69	1.2	472	0.26%
2019/04/02	5	9.68	0	0.00	9.68	5	488	1.02%
2019/03/26	0	10.20	0	0.00	10.25	0	470	0.00%
2019/03/25	0	10.20	0	0.00	10.20	0	470	0.00%
2019/03/21	5	10.70	0	0.00	10.65	5	474	1.05%
2019/03/19	0	0.00	2	10.70	10.80	-2	481	-0.42%
2019/03/15	0	0.00	2	10.80	10.90	-2	497	-0.40%
2019/03/04	0	0.00	100	10.41	10.45	-100	560	-17.85%
2019/02/26	0	0.00	5	10.45	10.45	-5	554	-0.90%
2019/02/25	5	10.30	0	0.00	10.40	5	566	0.88%
2019/02/14	3	7.16	0	0.00	7.21	3	556	0.54%
2019/02/13	3	7.15	0	0.00	7.15	3	550	0.54%
2019/01/30	9	7.26	0	0.00	7.25	9	537	1.68%
2019/01/21	0	0.00	11	7.45	7.45	-11	521	-2.11%
2019/01/18	1	7.45	5	7.48	7.42	-4	528	-0.76%
2019/01/14	0	0.00	10	7.40	7.40	-10	581	-1.72%
2019/01/11	0	0.00	5	7.46	7.40	-5	643	-0.78%
2019/01/09	0	0.00	1	7.40	7.40	-1	713	-0.14%
2019/01/08	8	7.40	1	7.40	7.40	7	743	0.94%
2018/12/25	3	7.31	5	7.38	7.40	-2	792	-0.25%
2018/12/24	3	7.42	0	0.00	7.42	3	780	0.38%
2018/12/22	6	7.40	9	7.53	7.59	-3	775	-0.39%
2018/12/21	3	7.42	3	7.49	7.51	0	770	0.00%
2018/12/20	6	7.49	4	7.53	7.55	2	767	0.26%
2018/12/19	4	7.60	12	7.74	7.58	-8	761	-1.05%
2018/12/18	9	7.55	2	7.59	7.58	7	725	0.96%
2018/12/13	1	7.36	0	0.00	7.43	1	702	0.14%
2018/12/12	0	0.00	4	7.47	7.47	-4	697	-0.57%
2018/12/11	4	7.30	3	7.40	7.32	1	689	0.14%
2018/12/07	1	7.41	3	7.45	7.41	-2	683	-0.29%
2018/12/06	3	7.33	2	7.45	7.36	1	682	0.15%
2018/12/05	0	0.00	1	7.51	7.53	-1	673	-0.15%
2018/12/04	1	7.63	0	0.00	7.62	1	678	0.15%
2018/12/03	0	0.00	1	7.62	7.62	-1	678	-0.15%
2018/11/30	2	7.47	1	7.49	7.48	1	668	0.15%
2018/11/29	1	7.56	0	0.00	7.50	1	665	0.15%
2018/11/28	7	7.47	28	7.46	7.66	-21	660	-3.18%
2018/11/21	1	7.22	3	7.28	7.26	-2	631	-0.32%
2018/11/20	3	7.14	0	0.00	7.19	3	623	0.48%
2018/11/19	13	7.21	0	0.00	7.22	13	624	2.08%
2018/11/15	5	7.26	0	0.00	7.27	5	666	0.75%
2018/11/14	1	7.20	10	7.34	7.30	-9	700	-1.29%
2018/11/12	5	7.20	0	0.00	7.22	5	703	0.71%
2018/11/08	5	7.28	0	0.00	7.29	5	705	0.71%
2018/11/07	5	7.33	0	0.00	7.34	5	711	0.70%
2018/11/06	0	0.00	1	7.35	7.38	-1	731	-0.14%
2018/11/05	4	7.32	8	7.40	7.34	-4	743	-0.54%
2018/11/02	4	7.27	0	0.00	7.30	4	765	0.52%
2018/10/31	6	7.27	6	7.36	7.30	0	853	0.00%
2018/10/30	3	7.21	0	0.00	7.23	3	864	0.35%
2018/10/29	3	7.20	0	0.00	7.26	3	865	0.35%
2018/10/26	0	0.00	2	7.42	7.34	-2	865	-0.23%
2018/10/24	3	7.61	3	7.67	7.73	0	851	0.00%
2018/10/19	2	8.30	0	0.00	8.24	2	814	0.25%
2018/10/18	3	8.15	3	8.11	8.42	0	760	0.00%
2018/10/16	3	8.04	0	0.00	7.93	3	726	0.41%
2018/10/12	3	7.32	3	7.43	7.53	0	655	0.00%
2018/10/11	0	0.00	1	7.30	7.45	-1	658	-0.15%
2018/10/05	0	0.00	7	7.88	7.91	-7	663	-1.06%
2018/09/25	0	0.00	16	7.90	7.92	-16	675	-2.37%
2018/09/21	0	0.00	5	7.99	7.91	-5	678	-0.74%
2018/09/18	5	7.88	0	0.00	7.85	5	683	0.73%
2018/09/10	5	7.91	0	0.00	7.92	5	867	0.58%
2018/09/04	0	0.00	4	8.15	8.14	-4	865	-0.46%
2018/08/29	2	8.04	0	0.00	8.18	2	889	0.22%
2018/08/23	0	0.00	30	8.23	8.21	-30	917	-3.28%
2018/08/21	0	0.00	1	8.18	8.00	-1	881	-0.11%
2018/08/20	0	0.00	3	7.75	7.72	-3	854	-0.35%
2018/08/10	3	7.68	0	0.00	7.67	3	851	0.35%
2018/08/08	4	7.95	0	0.00	7.92	4	835	0.48%
2018/08/07	54	8.14	55	8.05	8.00	-1	820	-0.12%
2018/08/06	2	7.72	10	7.72	7.72	-8	757	-1.06%
2018/08/02	0	0.00	1	7.60	7.62	-1	750	-0.13%
2018/07/31	0	0.00	13	7.62	7.59	-13	766	-1.70%
2018/07/30	0	0.00	10	7.49	7.55	-10	795	-1.26%
2018/07/25	0	0.00	55	7.51	7.48	-55	829	-6.63%
2018/07/23	55	7.43	9	7.40	7.40	46	807	5.69%
2018/07/18	5	7.31	0	0.00	7.35	5	793	0.63%
2018/07/17	1	7.36	3	7.35	7.35	-2	786	-0.25%
2018/07/16	2	7.38	3	7.33	7.45	-1	785	-0.13%
2018/07/13	3	7.24	0	0.00	7.26	3	764	0.39%
2018/07/05	2	7.18	0	0.00	7.19	2	802	0.25%
2018/06/22	5	7.59	0	0.00	7.48	5	918	0.54%
2018/06/21	2	7.33	0	0.00	7.32	2	1,073	0.19%
2018/06/14	1	7.52	0	7.49	7.49	1	1,290	0.08%
2018/06/08	5	7.61	0	0.00	7.64	5	1,272	0.39%
2018/06/07	2	7.69	5	7.69	7.70	-3	1,264	-0.24%
2018/06/06	5	7.62	10	7.77	7.65	-5	1,257	-0.40%
2018/06/04	10	7.45	0	0.00	7.45	10	1,207	0.83%
2018/05/23	1	7.46	0	0.00	7.50	1	1,152	0.09%
2018/05/08	0	0.00	2	7.84	7.81	-2	1,087	-0.18%
2018/05/07	0	0.00	1	8.10	8.03	-1	1,079	-0.09%
2018/05/04	1	7.87	8	7.89	7.83	-7	1,047	-0.67%
2018/05/02	1	7.40	1	7.38	7.39	0	1,009	0.00%
2018/04/18	2	7.37	1	7.40	7.44	1	1,011	0.10%
2018/04/13	0	0.00	20	7.62	7.59	-20	1,016	-1.97%
2018/04/12	3	7.54	2	7.60	7.57	1	1,024	0.10%
2018/04/11	20	7.48	0	0.00	7.49	20	1,018	1.96%
2018/04/10	0	0.00	2	7.25	7.39	-2	1,012	-0.20%
2018/04/09	0	0.00	2	7.22	7.30	-2	1,024	-0.20%
2018/04/03	13	7.20	4	7.20	7.17	9	1,073	0.84%
2018/04/02	5	7.15	2	7.20	7.20	3	1,093	0.27%
2018/03/29	4	7.30	0	0.00	7.28	4	1,051	0.38%
2018/03/27	6	7.29	0	0.00	7.39	6	1,034	0.58%
2018/03/26	1	7.40	12.3	7.36	7.40	-11.3	987	-1.15%
2018/03/23	517	7.11	32	7.17	7.17	485	677	71.58%	大買/鉅額交易
2018/03/22	15	7.89	2	7.89	7.89	13	515	2.52%
2018/03/21	3	8.71	3	8.76	8.76	0	448	0.00%
2018/03/16	0	0.00	2	8.88	8.84	-2	452	-0.44%
2018/03/15	0	0.00	2.2	8.82	8.87	-2.2	454	-0.48%
2018/03/12	5	8.87	2	8.87	8.79	3	463	0.65%
2018/03/09	4	8.78	0	0.00	8.78	4	476	0.84%
2018/03/08	0	0.00	0.3	8.76	8.76	-0.3	497	-0.06%
2018/03/05	2	8.74	0	0.00	8.72	2	554	0.36%
2018/03/02	4	8.79	0	0.00	8.77	4	559	0.71%
2018/03/01	0	0.00	3	8.99	8.93	-3	559	-0.54%
2018/02/26	0	0.00	1	8.91	8.93	-1	559	-0.18%
2018/02/22	0	0.00	1	8.85	8.85	-1	560	-0.18%
2018/02/21	0	0.00	1	8.52	8.70	-1	559	-0.18%
2018/02/12	3	8.41	4	8.45	8.47	-1	561	-0.18%
2018/02/09	2	8.35	0	0.00	8.41	2	559	0.36%
2018/02/08	3	8.61	2	8.72	8.69	1	551	0.18%
2018/02/07	2	8.70	2	8.87	8.65	0	554	0.00%
2018/02/06	8	8.90	0	0.00	8.56	8	548	1.46%
2018/02/05	2	9.06	2	9.17	9.19	0	528	0.00%
2018/02/02	0	0.00	3	9.38	9.24	-3	527	-0.57%
2018/02/01	3	9.26	3	9.36	9.22	0	531	0.00%
2018/01/31	3	9.17	1	9.26	9.23	2	539	0.37%
2018/01/30	1	9.39	5	9.39	9.27	-4	537	-0.74%
2018/01/25	2	9.26	10	9.36	9.28	-8	538	-1.48%
2018/01/23	3	9.16	0	0.00	9.14	3	530	0.57%
2018/01/22	5.2	9.20	0	0.00	9.16	5.2	530	0.98%
2018/01/19	3	9.24	0	0.00	9.27	3	524	0.57%
2018/01/18	4	9.28	2	9.43	9.31	2	520	0.38%
2018/01/17	6	9.22	6	9.32	9.36	0	520	0.00%
2018/01/16	1	9.23	0	0.00	9.25	1	528	0.19%
2018/01/12	0	0.00	1	9.39	9.32	-1	525	-0.19%
2018/01/11	6	9.30	0	0.00	9.34	6	525	1.14%
2018/01/08	6	9.40	8	9.50	9.53	-2	510	-0.39%
2018/01/05	1	9.39	2	9.43	9.39	-1	495	-0.20%
2018/01/04	1	9.35	0	0.00	9.30	1	485	0.21%
2018/01/03	9.2	9.46	20	9.41	9.31	-10.8	477	-2.26%
2018/01/02	21.1	9.58	10	9.57	9.54	11.1	454	2.45%