華榮 (1608)-國泰-敦南券商分點個股進出

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

華榮

(1608)

可現股當沖

股價
29.10
漲跌
▲0.25
漲幅
+0.87%
成交量
591張
產業
上市電器電纜類股
323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

華榮 (1608)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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	8.8	28.90	46.8	29.00	28.85	-38	1,694	-2.24%
2024/11/19	9.1	28.85	13.6	28.91	29.20	-4.5	1,741	-0.26%
2024/11/18	5.2	28.89	0	0.00	28.70	5.2	1,818	0.28%
2024/11/15	5.3	29.21	28.3	29.38	29.25	-22.9	1,848	-1.24%
2024/11/14	32	29.19	19	28.81	28.60	13	1,887	0.69%
2024/11/13	34.3	29.41	35.2	29.47	29.40	-0.9	1,926	-0.05%
2024/11/12	28.1	29.06	19.1	29.09	28.95	9	2,028	0.45%
2024/11/11	9	29.27	17.1	29.63	29.70	-8	2,114	-0.38%
2024/11/08	17	29.84	27.1	29.69	29.55	-10	2,291	-0.44%
2024/11/07	1.3	30.17	23.4	30.13	30.20	-22.1	2,445	-0.90%
2024/11/06	1.6	29.73	4.4	29.65	29.70	-2.8	2,515	-0.11%
2024/11/05	15.4	29.66	8	29.68	29.70	7.4	2,622	0.28%
2024/11/04	20.7	29.68	10	29.65	29.55	10.7	2,807	0.38%
2024/11/01	2.1	29.17	12.1	29.31	30.00	-10	2,929	-0.34%
2024/10/30	17.5	29.10	15.1	29.24	29.10	2.4	3,004	0.08%
2024/10/29	18.6	29.35	34.7	29.24	29.20	-16.1	3,084	-0.52%
2024/10/28	8.3	29.67	7.9	29.76	29.75	0.5	3,119	0.01%
2024/10/25	18.3	29.86	33.4	29.89	29.85	-15.1	3,238	-0.47%
2024/10/24	14.5	29.99	16.1	29.95	29.90	-1.6	3,363	-0.05%
2024/10/23	4	30.38	13	30.56	30.30	-9	3,435	-0.26%
2024/10/22	20.8	30.17	11.2	30.29	30.25	9.6	3,521	0.27%
2024/10/21	3.1	30.49	21.2	30.37	30.50	-18.1	3,679	-0.49%
2024/10/18	3.7	30.45	10.3	30.20	30.20	-6.6	3,898	-0.17%
2024/10/17	6.4	30.58	18	30.58	30.70	-11.6	4,133	-0.28%
2024/10/16	19.1	30.00	19.3	30.22	30.30	-0.3	4,746	-0.01%
2024/10/15	14	30.29	5	30.32	30.15	9	5,110	0.18%
2024/10/14	9.5	30.51	10.5	30.52	30.55	-1	6,546	-0.02%
2024/10/11	20.6	30.46	41.6	30.68	30.30	-21	7,635	-0.27%
2024/10/09	17.8	31.14	40	31.18	31.05	-22.2	7,759	-0.29%
2024/10/08	25.2	31.95	17	31.79	31.85	8.2	8,032	0.10%
2024/10/07	9	32.55	21.5	32.54	32.55	-12.4	8,479	-0.15%
2024/10/04	22.7	32.59	15	32.56	32.35	7.7	8,571	0.09%
2024/10/01	19.7	32.90	13.2	33.00	33.10	6.5	8,773	0.07%
2024/09/30	91.1	33.58	9.1	33.48	33.20	82	8,928	0.92%
2024/09/27	59.5	33.88	64	33.71	34.10	-4.5	8,988	-0.05%
2024/09/26	45.6	33.20	28.5	33.13	32.70	17	8,939	0.19%
2024/09/25	11.4	33.03	29.9	33.09	33.05	-18.4	8,970	-0.21%
2024/09/24	9.3	32.43	10.7	32.40	32.45	-1.4	8,984	-0.02%
2024/09/23	10.7	32.63	54	32.53	32.70	-43.3	9,042	-0.48%
2024/09/20	21.6	32.39	51.2	32.40	32.05	-29.6	9,094	-0.33%
2024/09/19	7.2	32.12	7.2	32.21	32.40	0	9,177	0.00%
2024/09/18	16.3	32.23	20.9	32.36	32.00	-4.7	9,231	-0.05%
2024/09/16	5.6	31.85	7.1	31.71	31.80	-1.5	9,278	-0.02%
2024/09/13	16.2	31.35	15.5	31.35	31.45	0.7	9,377	0.01%
2024/09/12	9.4	31.12	40.1	31.17	31.05	-30.7	9,515	-0.32%
2024/09/11	17.4	30.72	16.2	30.68	30.65	1.2	9,728	0.01%
2024/09/10	40.6	30.57	25.1	30.53	30.40	15.5	10,247	0.15%
2024/09/09	16.6	30.33	16.3	30.59	31.00	0.3	11,078	0.00%
2024/09/06	20.4	30.91	47.3	30.98	31.05	-27	11,377	-0.24%
2024/09/05	52.1	31.23	53.6	30.99	30.95	-1.5	11,872	-0.01%
2024/09/04	45.8	31.12	48	31.35	31.25	-2.2	12,708	-0.02%
2024/09/03	41.1	33.23	30.4	32.98	32.80	10.8	13,155	0.08%
2024/09/02	20.3	33.82	29	33.78	33.60	-8.7	13,202	-0.07%
2024/08/30	11.6	33.49	19.7	33.52	33.65	-8.1	13,277	-0.06%
2024/08/29	79	33.63	39	33.56	33.50	40	13,385	0.30%
2024/08/28	23.8	34.18	29.5	34.16	34.10	-5.8	13,419	-0.04%
2024/08/27	18.9	34.46	28	34.36	34.40	-9.1	13,593	-0.07%
2024/08/26	42.8	34.76	21.1	34.66	34.45	21.7	13,645	0.16%
2024/08/23	22.6	34.54	26.1	34.70	35.00	-3.5	13,690	-0.03%
2024/08/22	55.5	35.26	36.1	35.45	34.90	19.4	13,749	0.14%
2024/08/21	42	35.63	96.1	35.72	35.50	-54.2	13,817	-0.39%
2024/08/20	80.5	35.50	80.4	35.47	35.20	0.1	13,912	0.00%
2024/08/19	42.5	35.05	31	35.07	34.95	11.5	14,118	0.08%
2024/08/16	58.7	35.41	81.1	35.49	35.20	-22.4	14,478	-0.15%
2024/08/15	87.7	35.19	49.2	35.08	34.85	38.5	15,194	0.25%
2024/08/14	120.4	35.62	103.5	35.52	35.45	16.9	15,954	0.11%	大買/大賣/
2024/08/13	85.7	34.80	201.8	35.09	35.35	-116.1	16,055	-0.72%	大賣/鉅額交易
2024/08/12	279.3	34.98	162	34.88	34.75	117.4	16,582	0.71%	大買/大賣/鉅額交易
2024/08/09	156.3	33.96	218.5	34.16	34.20	-62.2	16,994	-0.37%	大買/大賣/
2024/08/08	73.6	32.55	70.1	32.42	32.40	3.5	16,961	0.02%
2024/08/07	41.7	33.05	74.8	32.68	33.35	-33	17,053	-0.19%
2024/08/06	84.8	30.49	204.4	30.56	31.20	-119.6	17,144	-0.70%	大賣/鉅額交易
2024/08/05	132.1	31.52	112.4	31.40	31.35	19.8	17,263	0.11%	大買/大賣/
2024/08/02	94.7	35.36	72.5	35.38	34.80	22.2	17,639	0.13%
2024/08/01	101.3	36.29	105.3	36.31	36.65	-4	18,098	-0.02%	大買/大賣/
2024/07/31	72.2	35.46	42.8	35.46	35.25	29.5	18,183	0.16%
2024/07/30	90.7	35.25	76.7	35.40	35.65	13.9	18,485	0.08%
2024/07/29	205.8	36.77	154.7	37.05	36.00	51.2	18,633	0.27%	大買/大賣/
2024/07/26	106.9	37.88	86.7	37.94	37.95	20.2	18,649	0.11%	大買/
2024/07/23	76.9	37.85	82.6	37.89	38.20	-5.7	18,825	-0.03%
2024/07/22	185.8	37.95	193.1	37.86	37.30	-7.3	19,163	-0.04%	大買/大賣/
2024/07/19	300	40.06	275.7	39.75	38.95	24.3	19,322	0.13%	大買/大賣/
2024/07/18	203.8	40.64	173	40.53	40.40	30.8	19,714	0.16%	大買/大賣/
2024/07/17	852.4	42.62	735	42.28	41.40	117.3	20,156	0.58%	大買/大賣/鉅額交易
2024/07/16	545.7	41.68	527.1	41.40	41.20	18.5	20,540	0.09%	大買/大賣/
2024/07/15	1,801.9	43.09	1,293.1	42.65	42.05	508.8	22,823	2.23%	大買/大賣/鉅額交易
2024/07/12	780.1	42.00	1,372.5	42.62	43.25	-592.4	23,003	-2.58%	大買/大賣/鉅額交易
2024/07/11	107.8	39.33	109.4	39.32	39.35	-1.6	22,513	-0.01%	大買/大賣/
2024/07/10	263.3	39.69	130	39.62	39.25	133.3	23,164	0.58%	大買/大賣/鉅額交易
2024/07/09	195.5	40.05	524.9	39.89	40.50	-329.3	24,476	-1.35%	大買/大賣/鉅額交易
2024/07/08	105.5	38.80	34.4	38.97	38.65	71	24,646	0.29%	大買/
2024/07/05	164.2	39.42	252.4	39.40	39.35	-88.2	24,894	-0.35%	大買/大賣/
2024/07/04	100.1	38.74	139.6	38.78	38.75	-39.4	25,685	-0.15%	大賣/
2024/07/03	98.4	38.09	80.2	38.05	37.80	18.2	26,263	0.07%
2024/07/02	43.1	38.49	46.3	38.59	38.15	-3.2	26,689	-0.01%
2024/07/01	64.4	38.73	72.5	38.73	38.55	-8.1	26,809	-0.03%
2024/06/28	35.2	38.37	30.7	38.39	38.35	4.5	26,974	0.02%
2024/06/27	67	38.40	54.5	38.33	38.00	12.5	27,122	0.05%
2024/06/26	55.6	38.65	64.8	38.73	38.75	-9.1	27,388	-0.03%
2024/06/25	77.2	38.40	115.9	38.42	38.80	-38.6	28,043	-0.14%	大賣/
2024/06/24	84.4	38.00	100.7	37.84	37.80	-16.3	29,744	-0.05%
2024/06/21	84.9	38.67	75.3	38.67	38.35	9.6	31,083	0.03%
2024/06/20	111.1	38.73	94.3	38.75	38.60	16.8	31,283	0.05%	大買/
2024/06/19	204	38.66	256.6	38.52	38.40	-52.5	31,580	-0.17%	大買/大賣/
2024/06/18	350.3	39.32	288.2	39.35	39.10	62.1	31,559	0.20%	大買/大賣/
2024/06/17	693.8	40.93	552.2	40.68	39.95	141.6	31,441	0.45%	大買/大賣/鉅額交易
2024/06/14	1,227.1	40.46	1,243.4	40.59	40.95	-16.3	31,074	-0.05%	大買/大賣/
2024/06/13	263.1	38.91	376.8	39.08	38.90	-113.7	30,427	-0.37%	大買/大賣/鉅額交易
2024/06/12	779.9	39.10	893.9	39.14	38.30	-114	30,372	-0.38%	大買/大賣/鉅額交易
2024/06/11	872.4	38.75	509.2	38.01	37.45	363.2	30,360	1.20%	大買/大賣/鉅額交易
2024/06/07	206.3	38.34	574.8	38.90	39.70	-368.5	30,257	-1.22%	大買/大賣/鉅額交易
2024/06/06	50	36.09	69.5	36.22	36.10	-19.6	30,029	-0.07%
2024/06/05	107.7	36.73	66.1	36.51	36.30	41.6	30,098	0.14%	大買/
2024/06/04	133.1	37.68	163.9	37.70	37.15	-30.8	30,029	-0.10%	大買/大賣/
2024/06/03	92	37.38	55.6	37.24	37.10	36.4	29,951	0.12%
2024/05/31	44.1	37.08	113.5	37.29	37.90	-69.5	30,045	-0.23%	大賣/
2024/05/30	61.8	36.91	86.9	37.01	36.55	-25.1	29,886	-0.08%
2024/05/29	64.8	37.30	56.4	37.24	37.10	8.4	29,851	0.03%
2024/05/28	56.3	37.72	139.5	37.71	37.75	-83.2	29,824	-0.28%	大賣/
2024/05/27	133.2	37.36	206.6	37.40	37.50	-73.4	29,805	-0.25%	大買/大賣/
2024/05/24	206.7	37.19	185.4	37.19	37.20	21.3	29,828	0.07%	大買/大賣/
2024/05/23	297.1	37.77	310.4	37.72	37.15	-13.3	29,799	-0.04%	大買/大賣/
2024/05/22	647.6	39.97	521.2	39.68	39.50	126.4	29,520	0.43%	大買/大賣/鉅額交易
2024/05/21	1,401.6	40.77	1,216.5	40.82	40.70	185.1	29,135	0.64%	大買/大賣/鉅額交易
2024/05/20	994.8	40.19	1,108.6	40.13	39.45	-113.8	28,370	-0.40%	大買/大賣/鉅額交易
2024/05/17	329.8	38.52	334.5	38.26	38.00	-4.7	27,564	-0.02%	大買/大賣/
2024/05/16	766.7	38.74	632.2	38.77	38.55	134.6	27,373	0.49%	大買/大賣/鉅額交易
2024/05/15	618	37.98	672.5	38.00	37.80	-54.5	26,772	-0.20%	大買/大賣/
2024/05/14	155	36.14	176.4	36.21	36.00	-21.4	26,181	-0.08%	大買/大賣/
2024/05/13	183	36.37	172.1	36.22	36.20	10.9	26,053	0.04%	大買/大賣/
2024/05/10	232.3	36.62	307	36.83	37.10	-74.8	25,883	-0.29%	大買/大賣/
2024/05/09	507.2	36.91	638.3	36.93	36.80	-131	25,688	-0.51%	大買/大賣/鉅額交易
2024/05/08	660.8	36.69	559.9	36.78	36.40	100.9	25,384	0.40%	大買/大賣/
2024/05/07	645.9	35.62	617.6	35.56	36.95	28.3	24,884	0.11%	大買/大賣/
2024/05/06	188.7	34.11	300.9	33.98	33.70	-112.2	24,333	-0.46%	大買/大賣/鉅額交易
2024/05/03	511.1	35.59	579.6	35.30	34.30	-68.6	24,165	-0.28%	大買/大賣/
2024/05/02	284.6	36.51	314.3	36.49	36.55	-29.7	23,816	-0.12%	大買/大賣/
2024/04/30	306.9	36.10	248.4	36.14	36.05	58.5	23,547	0.25%	大買/大賣/
2024/04/29	375.7	37.02	369.9	37.14	36.55	5.8	23,404	0.02%	大買/大賣/
2024/04/26	620.6	37.43	673.6	37.33	37.10	-52.9	23,143	-0.23%	大買/大賣/
2024/04/25	491.4	36.27	659.1	36.27	36.05	-167.7	22,790	-0.74%	大買/大賣/鉅額交易
2024/04/24	1,068.1	37.79	984.6	37.58	37.15	83.4	22,472	0.37%	大買/大賣/
2024/04/23	965.5	38.52	1,211.1	38.45	37.55	-245.7	21,867	-1.12%	大買/大賣/鉅額交易
2024/04/22	1,993.1	41.52	1,522.6	40.32	38.25	470.4	21,187	2.22%	大買/大賣/鉅額交易
2024/04/19	5,678.6	44.69	4,727.1	44.13	42.45	951.5	20,208	4.71%	大買/大賣/鉅額交易
2024/04/18	2,631	43.15	2,509.6	43.65	44.45	121.4	17,544	0.69%	大買/大賣/鉅額交易
2024/04/17	909.8	39.11	1,584	39.91	40.45	-674.2	15,918	-4.24%	大買/大賣/鉅額交易
2024/04/16	1,506.1	38.08	1,355.8	37.68	36.80	150.3	15,344	0.98%	大買/大賣/鉅額交易
2024/04/15	3,067.4	39.72	2,086.8	39.51	39.00	980.6	14,552	6.74%	大買/大賣/鉅額交易
2024/04/12	549.9	36.02	812.5	36.96	38.00	-262.6	12,947	-2.03%	大買/大賣/鉅額交易
2024/04/11	534.2	35.22	449	35.06	34.55	85.2	12,328	0.69%	大買/大賣/
2024/04/10	1,984.9	37.08	1,665.2	36.27	35.35	319.7	12,037	2.66%	大買/大賣/鉅額交易
2024/04/09	817.1	35.06	780.1	35.67	36.30	37.1	11,035	0.34%	大買/大賣/
2024/04/08	600.6	31.61	777.7	31.94	33.00	-177	10,300	-1.72%	大買/大賣/鉅額交易
2024/04/03	219.8	30.19	246.7	30.10	30.00	-26.9	9,783	-0.28%	大買/大賣/
2024/04/02	155.8	29.75	246.6	29.73	30.00	-90.8	9,639	-0.94%	大買/大賣/
2024/04/01	277.3	29.91	271.8	29.87	29.95	5.6	9,426	0.06%	大買/大賣/
2024/03/29	556.8	30.36	758.1	30.15	29.85	-201.3	9,240	-2.18%	大買/大賣/鉅額交易
2024/03/28	1,267.8	30.45	1,070.8	30.50	30.70	196.9	8,914	2.21%	大買/大賣/鉅額交易
2024/03/27	3,084.8	29.79	2,926.5	30.05	30.35	158.3	8,197	1.93%	大買/大賣/鉅額交易
2024/03/26	1,238.3	28.39	1,087.1	28.55	29.05	151.2	6,400	2.36%	大買/大賣/鉅額交易
2024/03/25	358.1	26.58	264.5	26.54	26.45	93.5	5,008	1.87%	大買/大賣/
2024/03/22	388.5	26.16	371.8	26.18	26.20	16.7	4,771	0.35%	大買/大賣/
2024/03/21	106.1	25.51	66.3	25.56	25.65	39.9	4,396	0.91%	大買/
2024/03/20	73.4	25.23	87.8	25.13	25.10	-14.4	4,349	-0.33%
2024/03/19	135.2	25.92	186.2	25.84	25.50	-51	4,284	-1.19%	大買/大賣/
2024/03/18	359.1	25.99	297.1	25.98	25.80	62	4,234	1.46%	大買/大賣/
2024/03/15	234.7	25.81	184.3	25.75	25.90	50.4	4,520	1.11%	大買/大賣/
2024/03/14	389	25.51	434.2	25.50	25.95	-45.2	4,332	-1.04%	大買/大賣/
2024/03/13	507.4	25.61	628.3	25.54	24.80	-120.9	4,027	-3.00%	大買/大賣/鉅額交易
2024/03/12	272.7	23.94	213.2	24.04	24.35	59.6	3,342	1.78%	大買/大賣/
2024/03/11	88.6	23.33	99.1	23.19	23.50	-10.5	3,084	-0.34%
2024/03/08	20.9	22.44	14	22.39	22.35	6.9	2,953	0.23%
2024/03/07	63	22.62	63.1	22.55	22.70	-0.2	2,971	-0.01%
2024/03/06	85.5	23.06	90.7	23.17	22.85	-5.2	2,938	-0.18%
2024/03/05	35.8	22.47	103.6	22.46	22.35	-67.8	2,779	-2.44%	大賣/
2024/03/04	42.4	22.38	48.4	22.31	22.25	-6	2,747	-0.22%
2024/03/01	37.7	22.54	29.2	22.53	22.50	8.5	2,710	0.32%
2024/02/29	76.1	22.78	60.9	22.83	22.75	15.3	2,667	0.57%
2024/02/27	139.4	22.74	132.8	22.81	22.40	6.6	2,620	0.25%	大買/大賣/
2024/02/26	104.6	22.46	98	22.44	22.25	6.6	2,486	0.26%	大買/
2024/02/23	19.8	21.55	21	21.56	21.45	-1.2	2,363	-0.05%
2024/02/22	7	21.53	11	21.53	21.60	-4	2,362	-0.17%
2024/02/21	13.1	21.49	22	21.50	21.45	-8.9	2,346	-0.38%
2024/02/20	7	21.53	15	21.50	21.45	-8	2,341	-0.34%
2024/02/19	38	21.68	27.4	21.58	21.65	10.6	2,335	0.46%
2024/02/16	6.1	21.11	36.2	20.98	21.15	-30	2,305	-1.30%
2024/02/15	17.1	20.57	10.1	20.54	20.65	7	2,277	0.31%
2024/02/05	17.4	20.25	1	20.25	20.20	16.4	2,279	0.72%
2024/02/02	10.2	20.52	4	20.56	20.45	6.2	2,279	0.27%
2024/02/01	9	20.56	12	20.65	20.70	-3	2,283	-0.13%
2024/01/31	3.6	20.44	0.6	20.50	20.45	3	2,285	0.13%
2024/01/30	6.6	20.63	0	20.70	20.45	6.6	2,293	0.29%
2024/01/29	4.1	20.71	5	20.81	20.85	-0.9	2,291	-0.04%
2024/01/26	3	20.70	2	20.78	20.80	1	2,293	0.04%
2024/01/25	2.1	20.87	6.3	20.73	20.70	-4.2	2,293	-0.18%
2024/01/24	32.1	20.81	4	20.91	20.80	28.1	2,292	1.23%
2024/01/23	4	20.73	5	20.74	20.80	-1	2,283	-0.04%
2024/01/22	5.2	20.59	7	20.54	20.60	-1.8	2,277	-0.08%
2024/01/19	98.2	20.83	96	20.75	20.55	2.2	2,268	0.10%
2024/01/18	3.3	20.14	5	20.15	20.15	-1.7	2,189	-0.08%
2024/01/17	5.4	20.00	23	20.00	19.95	-17.6	2,191	-0.80%
2024/01/16	7.7	20.50	1	20.40	20.35	6.7	2,179	0.31%
2024/01/15	21.3	20.94	3.1	20.82	20.85	18.2	2,176	0.83%
2024/01/12	1.6	20.38	1.1	20.50	20.30	0.5	2,168	0.02%
2024/01/11	8.7	20.42	7	20.46	20.40	1.7	2,173	0.08%
2024/01/10	13.3	20.66	69	20.57	20.45	-55.7	2,176	-2.56%
2024/01/09	8.5	21.57	7.8	21.37	21.35	0.7	2,149	0.03%
2024/01/08	1.1	21.89	11.1	21.94	21.75	-10	2,140	-0.47%
2024/01/05	28.6	21.81	5	21.88	21.75	23.6	2,134	1.11%
2024/01/04	33.8	21.85	38	21.99	21.80	-4.3	2,123	-0.20%
2024/01/03	2.3	21.41	1.1	21.42	21.40	1.2	2,072	0.06%
2024/01/02	1.1	21.80	5.1	21.79	21.70	-4.1	2,066	-0.20%
2023/12/29	41.3	21.55	20.1	21.47	21.45	21.2	2,062	1.03%
2023/12/28	11.5	21.76	9.5	21.74	21.75	2	2,053	0.10%
2023/12/27	5	21.49	4.1	21.43	21.35	0.9	2,044	0.05%
2023/12/26	1.3	21.47	4.4	21.42	21.40	-3.1	2,074	-0.15%
2023/12/25	9.3	21.37	8.1	21.40	21.25	1.2	2,117	0.06%
2023/12/22	6.7	21.54	153	21.50	21.50	-146.3	2,152	-6.80%	大賣/鉅額交易
2023/12/21	1.2	21.97	5.3	21.75	21.70	-4.1	2,254	-0.18%
2023/12/20	97	21.92	11.4	21.95	21.95	85.6	2,244	3.82%
2023/12/19	6.9	21.85	286.2	21.71	21.70	-279.3	2,235	-12.50%	大賣/鉅額交易
2023/12/18	24.2	22.45	37	22.44	22.30	-12.8	2,204	-0.58%
2023/12/15	17.9	22.65	56.6	22.65	22.55	-38.6	2,175	-1.78%
2023/12/14	27.9	22.35	56.7	22.33	22.20	-28.8	2,090	-1.38%
2023/12/13	161.7	22.38	80.7	22.37	22.30	81	2,042	3.97%	大買/
2023/12/12	488.3	23.14	656.2	23.12	22.90	-168	1,940	-8.66%	大買/大賣/鉅額交易
2023/12/11	118.5	21.92	177.3	21.94	21.85	-58.8	1,444	-4.07%	大買/大賣/
2023/12/08	284.8	22.06	213.8	21.93	21.65	71	1,370	5.18%	大買/大賣/
2023/12/07	81.8	21.16	69.7	21.09	21.40	12.2	1,182	1.03%
2023/12/06	18.7	20.75	34.3	20.72	20.80	-15.6	1,129	-1.39%
2023/12/05	28.1	20.60	22	20.51	20.65	6.1	1,127	0.54%
2023/12/04	4.5	20.79	33	20.78	20.65	-28.5	1,126	-2.53%
2023/12/01	35.3	20.28	17.3	20.29	20.20	18	1,083	1.66%
2023/11/30	8.6	20.00	7	20.04	20.05	1.6	1,072	0.15%
2023/11/29	9	19.96	20.5	19.94	19.90	-11.5	1,080	-1.06%
2023/11/28	4.1	19.82	0.4	19.85	19.85	3.7	1,090	0.34%
2023/11/27	14.6	19.76	3.1	19.85	19.65	11.5	1,101	1.04%
2023/11/24	44.5	20.09	60.2	20.06	20.00	-15.7	1,102	-1.42%
2023/11/22	3.1	19.67	0.6	19.74	19.70	2.6	1,085	0.24%
2023/11/21	5.3	19.70	22	19.79	19.75	-16.7	1,100	-1.52%
2023/11/20	1.1	19.55	4	19.56	19.60	-2.9	1,101	-0.27%
2023/11/17	3.1	19.45	1.4	19.48	19.55	1.7	1,114	0.15%
2023/11/16	2.2	19.50	1	19.55	19.50	1.2	1,123	0.10%
2023/11/15	10.7	19.27	11	19.30	19.50	-0.3	1,134	-0.03%
2023/11/14	11	18.81	0.1	18.90	18.95	11	1,137	0.96%
2023/11/13	15.2	18.86	14	18.89	18.80	1.2	1,172	0.11%
2023/11/10	8.3	18.97	34	18.99	18.95	-25.8	1,193	-2.16%
2023/11/09	14.4	19.15	1	19.15	19.15	13.4	1,199	1.12%
2023/11/08	16.3	19.60	10.1	19.58	19.40	6.2	1,223	0.51%
2023/11/07	1.7	19.72	5	19.70	19.55	-3.3	1,244	-0.26%
2023/11/06	0.2	19.61	0.1	19.55	19.75	0.1	1,270	0.01%
2023/11/03	0.1	19.51	11.1	19.55	19.55	-10.9	1,321	-0.83%
2023/11/02	10.5	19.41	3	19.60	19.50	7.5	1,406	0.54%
2023/11/01	4	19.16	0.1	19.00	19.25	3.9	1,467	0.27%
2023/10/31	14	19.36	0.5	19.70	19.20	13.5	1,793	0.75%
2023/10/30	1.5	19.55	6	19.59	19.65	-4.5	2,234	-0.20%
2023/10/27	0.1	19.35	1	19.30	19.30	-0.9	2,288	-0.04%
2023/10/26	0.1	19.40	31	19.30	19.30	-30.9	2,311	-1.34%
2023/10/25	21.1	19.43	11.4	19.43	19.50	9.7	2,329	0.42%
2023/10/24	3	18.92	1	19.05	19.10	2	2,359	0.09%
2023/10/23	8.1	18.98	8	19.04	18.95	0.1	2,437	0.01%
2023/10/20	11.4	18.88	3.5	18.75	18.75	8	2,455	0.32%
2023/10/19	12	19.25	12	19.27	19.25	0	2,468	0.00%
2023/10/18	27.3	19.43	6.2	19.66	19.35	21.2	2,480	0.85%
2023/10/17	9.2	19.89	3.1	19.81	19.70	6.1	2,498	0.24%
2023/10/16	0.1	20.03	11	20.06	20.00	-10.9	2,545	-0.43%
2023/10/13	1.1	20.25	5	20.31	20.20	-3.9	2,592	-0.15%
2023/10/12	0.2	20.43	2	20.45	20.55	-1.8	2,642	-0.07%
2023/10/11	3	20.35	12.1	20.51	20.30	-9.1	2,680	-0.34%
2023/10/06	5.1	20.44	7.9	20.44	20.40	-2.8	2,730	-0.10%
2023/10/05	6.2	20.54	5.3	20.61	20.50	1	2,800	0.03%
2023/10/04	8.1	20.48	7	20.48	20.50	1.1	2,866	0.04%
2023/10/03	16.1	20.99	9.6	20.92	20.75	6.4	2,959	0.22%
2023/10/02	22.2	21.13	18.5	21.02	20.90	3.8	2,989	0.13%
2023/09/28	28.2	20.70	46.6	20.61	20.80	-18.4	2,992	-0.61%
2023/09/27	33.1	20.53	57.4	20.35	20.15	-24.3	3,135	-0.77%
2023/09/26	91.1	20.64	53.1	20.68	20.80	38	3,175	1.20%
2023/09/25	0.5	19.79	0	0.00	19.75	0.5	3,134	0.01%
2023/09/22	10	19.67	2	19.70	19.60	8	3,180	0.25%
2023/09/21	11	19.74	2	19.70	19.75	9	3,204	0.28%
2023/09/20	2.1	20.02	11.5	19.99	20.05	-9.4	3,253	-0.29%
2023/09/19	0	20.35	5.2	20.28	20.10	-5.2	3,362	-0.16%
2023/09/18	6.2	20.24	8	20.18	20.20	-1.8	3,404	-0.05%
2023/09/15	7.1	20.29	2.2	20.29	20.25	4.9	3,467	0.14%
2023/09/14	5	20.29	6	20.36	20.30	-1	3,532	-0.03%
2023/09/13	1.1	20.25	3	20.28	20.30	-1.9	3,585	-0.05%
2023/09/12	10	20.18	11	20.19	20.20	-1	3,702	-0.03%
2023/09/11	12.3	20.36	61	20.30	20.20	-48.7	3,773	-1.29%
2023/09/08	14.1	20.84	4	20.78	20.95	10.1	3,793	0.27%
2023/09/07	3.8	20.81	7.3	20.90	20.90	-3.5	3,838	-0.09%
2023/09/06	13.3	20.76	2.3	20.78	20.75	11	3,906	0.28%
2023/09/05	20.4	20.98	35.2	20.95	20.95	-14.8	4,059	-0.36%
2023/09/04	38.1	20.89	12.5	20.80	20.75	25.6	4,262	0.60%
2023/09/01	8.2	20.62	12.1	20.65	20.60	-3.8	4,699	-0.08%
2023/08/31	3.6	20.44	15	20.42	20.50	-11.4	5,011	-0.23%
2023/08/30	13.3	20.30	9.4	20.30	20.25	3.9	5,321	0.07%
2023/08/29	11.2	20.01	13.7	20.09	20.30	-2.5	5,597	-0.04%
2023/08/28	25.7	20.14	12.1	20.15	20.05	13.6	5,679	0.24%
2023/08/25	1.4	20.38	12.4	20.34	20.25	-11	5,804	-0.19%
2023/08/24	0	0.00	11	20.19	20.10	-11	6,149	-0.18%
2023/08/23	5.6	20.05	4.3	20.13	20.15	1.4	7,054	0.02%
2023/08/22	6.2	20.21	3	20.12	20.10	3.2	7,589	0.04%
2023/08/21	7.1	20.37	11.3	20.46	20.40	-4.2	7,946	-0.05%
2023/08/18	14.2	20.21	17.2	20.29	20.10	-3	8,134	-0.04%
2023/08/17	11.1	19.85	29	20.03	20.25	-18	8,214	-0.22%
2023/08/16	16.5	19.94	9.1	19.97	19.85	7.4	8,468	0.09%
2023/08/15	11.1	20.19	12.1	20.16	20.20	-1.1	8,518	-0.01%
2023/08/14	33.2	20.09	27	20.12	19.90	6.2	8,610	0.07%
2023/08/11	3.2	20.86	16	20.85	20.65	-12.8	8,829	-0.14%
2023/08/10	41	21.10	82.3	20.95	20.95	-41.3	9,026	-0.46%
2023/08/09	25.1	21.62	27.6	21.56	21.25	-2.5	9,031	-0.03%
2023/08/08	76	21.53	52.4	21.63	21.45	23.6	9,125	0.26%
2023/08/07	32.2	20.78	34.1	20.77	21.05	-1.9	9,083	-0.02%
2023/08/04	348.4	21.16	232.2	21.16	21.05	116.2	9,026	1.29%	大買/大賣/鉅額交易
2023/08/02	264.1	23.12	264.9	23.28	23.35	-0.9	8,726	-0.01%	大買/大賣/
2023/08/01	27	20.98	22.1	20.98	21.25	4.9	8,298	0.06%
2023/07/31	64	20.73	16	20.79	20.60	48	8,307	0.58%
2023/07/28	122.4	20.75	37.1	20.71	20.85	85.2	8,356	1.02%	大買/
2023/07/27	43.2	20.78	24.6	20.75	20.80	18.7	8,341	0.22%
2023/07/26	66.1	20.57	31.3	20.53	20.40	34.7	8,328	0.42%
2023/07/25	13.4	20.17	5	20.18	20.10	8.4	8,262	0.10%
2023/07/24	10	19.97	27.5	19.98	20.00	-17.5	8,237	-0.21%
2023/07/21	8.9	20.39	15.1	20.42	20.30	-6.2	8,212	-0.08%
2023/07/20	13.4	20.66	7	20.71	20.75	6.4	8,204	0.08%
2023/07/19	10.9	20.44	64	20.36	20.25	-53.1	8,184	-0.65%
2023/07/18	29.3	20.90	26	20.87	20.80	3.2	8,149	0.04%
2023/07/17	83.4	21.25	20.4	21.08	21.20	63	8,139	0.77%
2023/07/14	43.3	21.44	25.5	21.47	21.15	17.9	8,175	0.22%
2023/07/13	21.4	21.59	289.6	21.47	21.40	-268.2	8,163	-3.29%	大賣/鉅額交易
2023/07/12	32.3	22.02	22.8	21.92	21.85	9.6	8,134	0.12%
2023/07/11	33	23.04	37.1	22.99	22.90	-4.1	8,131	-0.05%
2023/07/10	99.5	23.55	81.3	23.42	23.20	18.2	8,091	0.23%
2023/07/07	180.3	23.36	15.3	23.18	23.20	165.1	8,036	2.05%	大買/鉅額交易
2023/07/06	55.4	23.25	46.6	23.38	23.15	8.8	7,994	0.11%
2023/07/05	97.4	23.80	71	23.49	23.30	26.3	7,953	0.33%
2023/07/04	26.6	23.70	39.9	23.74	23.85	-13.3	7,765	-0.17%
2023/07/03	25.1	23.61	44.7	23.68	23.60	-19.6	7,681	-0.26%
2023/06/30	14.1	23.18	30.6	23.29	23.25	-16.6	7,604	-0.22%
2023/06/29	17.5	22.95	39.7	23.02	23.05	-22.2	7,559	-0.29%
2023/06/28	26.2	23.02	23.4	23.16	22.75	2.8	7,528	0.04%
2023/06/27	78.6	23.54	78.3	23.33	22.75	0.3	7,466	0.00%
2023/06/26	18.4	23.55	63.8	23.57	23.65	-45.4	7,359	-0.62%
2023/06/21	64.7	23.52	62.6	23.58	23.65	2.1	7,314	0.03%
2023/06/20	53.2	23.66	109.3	23.61	23.60	-56.2	7,249	-0.77%	大賣/
2023/06/19	48.6	23.21	32.1	23.30	23.30	16.5	7,176	0.23%
2023/06/16	79.2	23.73	91.1	23.64	23.50	-11.9	7,141	-0.17%
2023/06/15	34.7	23.11	52.7	23.18	23.20	-18	7,024	-0.26%
2023/06/14	57.9	23.05	47.2	23.12	22.90	10.8	6,943	0.15%
2023/06/13	51.3	23.06	105	23.12	23.00	-53.7	6,900	-0.78%	大賣/
2023/06/12	61	23.02	250	22.97	22.90	-189.1	6,850	-2.76%	大賣/鉅額交易
2023/06/09	187.4	23.39	121.2	23.36	23.25	66.2	6,772	0.98%	大買/大賣/
2023/06/08	231.6	24.34	254.4	24.29	24.05	-22.8	6,614	-0.34%	大買/大賣/
2023/06/07	415.5	24.55	384.7	24.55	24.70	30.7	6,419	0.48%	大買/大賣/
2023/06/06	249.8	24.25	213.5	24.20	24.05	36.2	5,971	0.61%	大買/大賣/
2023/06/05	437.5	23.98	242.2	23.96	23.70	195.2	5,678	3.44%	大買/大賣/鉅額交易
2023/06/02	230.9	23.40	271.7	23.38	23.10	-40.8	5,362	-0.76%	大買/大賣/
2023/06/01	49.8	22.63	104.8	22.60	22.55	-55	5,089	-1.08%	大賣/
2023/05/31	110.6	22.76	190.3	22.80	22.90	-79.7	5,001	-1.59%	大買/大賣/
2023/05/30	333.8	22.82	269.8	22.84	22.75	64	4,870	1.31%	大買/大賣/
2023/05/29	1,015.6	23.79	741.1	23.50	23.20	274.5	4,519	6.07%	大買/大賣/鉅額交易
2023/05/26	455	23.04	462.6	23.59	23.85	-7.6	3,606	-0.21%	大買/大賣/
2023/05/25	299.5	21.21	280.4	21.52	21.70	19.1	3,069	0.62%	大買/大賣/
2023/05/24	85.9	19.67	154.2	19.72	19.75	-68.3	2,707	-2.52%	大賣/
2023/05/23	61.6	18.95	53.6	18.99	18.85	8	2,508	0.32%
2023/05/22	163.5	19.06	135.4	19.09	19.20	28.2	2,414	1.17%	大買/大賣/
2023/05/19	62.5	18.12	26.3	18.05	17.90	36.2	2,130	1.70%
2023/05/18	44.2	18.09	56.4	18.09	18.15	-12.2	2,063	-0.59%
2023/05/17	242.5	18.63	215.7	18.56	18.35	26.8	1,976	1.35%	大買/大賣/
2023/05/16	270.1	17.95	123.1	18.01	18.35	147	1,736	8.46%	大買/大賣/鉅額交易
2023/05/15	76.2	17.20	13.5	17.11	17.00	62.8	1,515	4.14%
2023/05/12	86.3	16.74	24	16.86	17.30	62.3	1,484	4.20%
2023/05/11	86.3	16.74	24	16.86	16.70	62.3	1,345	4.63%
2023/05/10	34.2	16.30	1	16.35	16.30	33.2	1,331	2.49%
2023/05/09	17.5	16.28	28.1	16.26	16.20	-10.6	1,331	-0.80%
2023/05/08	7.2	16.69	6.1	16.70	16.60	1	1,313	0.08%
2023/05/05	35	17.06	48.1	16.94	16.75	-13.1	1,319	-0.99%
2023/05/04	41.6	17.24	12.1	17.25	17.50	29.5	1,283	2.30%
2023/05/03	19.8	16.69	3.4	16.71	16.65	16.4	1,288	1.27%
2023/05/02	10.8	16.97	20.3	16.87	16.95	-9.5	1,443	-0.66%
2023/04/28	22.1	16.53	13	16.47	16.40	9.1	1,497	0.61%
2023/04/27	2.9	16.34	1	16.25	16.25	1.9	1,491	0.13%
2023/04/26	3.3	16.19	7.1	16.22	16.35	-3.8	1,499	-0.25%
2023/04/25	9.7	16.39	29	16.34	16.10	-19.3	1,536	-1.26%
2023/04/24	15.7	16.41	13.2	16.46	16.60	2.5	1,680	0.15%
2023/04/21	25.5	16.11	34.4	16.13	16.00	-8.9	1,679	-0.53%
2023/04/20	52.6	16.72	36.2	16.56	16.25	16.4	1,658	0.99%
2023/04/19	67.6	17.10	116.3	17.10	17.05	-48.7	1,615	-3.01%	大賣/
2023/04/18	19.6	16.44	78.1	16.62	16.40	-58.5	1,523	-3.84%
2023/04/17	11.5	16.38	63.2	16.39	16.35	-51.7	1,493	-3.46%
2023/04/14	43.4	16.30	76	16.15	16.10	-32.6	1,468	-2.22%
2023/04/13	27.5	15.90	27.3	15.94	15.90	0.2	1,400	0.01%
2023/04/12	14.2	15.59	46.3	15.63	15.75	-32.1	1,365	-2.35%
2023/04/11	0.5	15.21	14.8	15.14	15.20	-14.3	1,323	-1.08%
2023/04/10	5.5	15.01	3.3	15.07	15.00	2.2	1,317	0.17%
2023/04/07	1.1	15.06	13.7	14.98	15.10	-12.6	1,318	-0.95%
2023/04/06	23.1	14.73	7.1	14.83	14.90	16	1,312	1.22%
2023/03/31	3	14.80	2	14.80	14.75	1	1,327	0.08%
2023/03/30	11	14.66	2	14.70	14.65	9	1,328	0.68%
2023/03/29	1	14.65	1.3	14.88	14.70	-0.3	1,333	-0.02%
2023/03/28	6.5	14.93	1	14.90	14.80	5.5	1,338	0.41%
2023/03/27	4.1	15.05	8.8	15.07	14.95	-4.7	1,339	-0.35%
2023/03/24	18	14.83	8.3	14.85	14.85	9.7	1,334	0.73%
2023/03/23	4.4	14.72	0.7	14.80	14.70	3.7	1,332	0.28%
2023/03/22	4.1	14.79	3.2	14.87	14.70	0.9	1,337	0.07%
2023/03/21	27.2	15.00	12.5	15.01	14.90	14.7	1,340	1.10%
2023/03/20	3	14.75	2.3	14.67	14.60	0.7	1,320	0.05%
2023/03/17	5.1	14.31	0	14.30	14.35	5.1	1,316	0.39%
2023/03/16	2.2	14.41	8.7	14.33	14.30	-6.5	1,314	-0.49%
2023/03/15	1.1	14.71	1.2	14.71	14.60	-0.1	1,316	-0.01%
2023/03/14	6.2	14.75	1.3	14.81	14.65	4.8	1,321	0.36%
2023/03/13	6.1	14.85	5.2	14.62	14.95	0.8	1,329	0.06%
2023/03/10	13	15.07	16.8	15.27	14.90	-3.8	1,339	-0.28%
2023/03/09	30.4	15.73	18.1	15.76	15.55	12.2	1,339	0.91%
2023/03/08	25.1	15.78	33.4	15.82	15.85	-8.3	1,340	-0.62%
2023/03/07	12	15.60	13.6	15.63	15.60	-1.6	1,310	-0.12%
2023/03/06	11	15.36	2.7	15.41	15.50	8.3	1,310	0.63%
2023/03/03	5.2	15.25	3.4	15.25	15.20	1.8	1,363	0.14%
2023/03/02	5.1	15.09	8.1	15.21	15.25	-3	1,368	-0.22%
2023/03/01	17.1	15.31	5	15.27	15.15	12.1	1,371	0.88%
2023/02/24	6.4	15.68	11.7	15.65	15.60	-5.3	1,367	-0.39%
2023/02/23	11	15.75	8.6	15.88	15.75	2.4	1,373	0.17%
2023/02/22	14.1	15.59	7.2	15.72	15.70	6.9	1,382	0.50%
2023/02/21	7.2	15.74	10.4	15.76	15.75	-3.2	1,378	-0.23%
2023/02/20	12.8	15.78	12.3	15.80	15.80	0.4	1,401	0.03%
2023/02/17	14.1	15.81	9.1	15.85	15.85	5	1,465	0.34%
2023/02/16	25	15.72	8	15.68	15.65	17	1,540	1.10%
2023/02/15	14.1	15.76	17.8	15.73	15.75	-3.6	1,545	-0.23%
2023/02/14	11.4	15.56	12.3	15.62	15.50	-1	1,537	-0.06%
2023/02/13	6	15.16	4.2	15.25	15.35	1.8	1,555	0.11%
2023/02/10	18.2	15.41	8.4	15.33	15.20	9.8	1,615	0.61%
2023/02/09	2.1	15.65	11.3	15.69	15.65	-9.2	1,725	-0.53%
2023/02/08	24.2	15.69	32.8	15.86	15.55	-8.6	1,724	-0.50%
2023/02/07	3	15.55	4	15.56	15.55	-1	1,691	-0.06%
2023/02/06	6	15.44	13.7	15.53	15.45	-7.7	1,694	-0.45%
2023/02/03	35.9	15.55	5.5	15.52	15.40	30.5	1,705	1.79%
2023/02/02	18.6	15.75	25.6	15.82	15.90	-7	1,691	-0.41%
2023/02/01	90.2	15.96	53.2	15.87	15.90	37	1,671	2.22%
2023/01/31	129.1	15.90	122.7	15.90	15.95	6.4	1,612	0.40%	大買/大賣/
2023/01/30	24.7	15.02	35.6	15.03	14.85	-11	1,491	-0.74%
2023/01/17	13.1	14.41	10	14.48	14.45	3	1,565	0.19%
2023/01/16	50.3	14.63	44.3	14.51	14.50	6.1	1,620	0.37%
2023/01/13	68.4	14.62	61.1	14.61	14.80	7.3	1,610	0.45%
2023/01/12	114.1	14.70	102.5	14.70	14.75	11.6	1,563	0.74%	大買/大賣/
2023/01/11	24.7	13.82	3.1	13.85	13.80	21.6	1,406	1.54%
2023/01/10	4.1	13.80	1.5	13.90	13.80	2.7	1,397	0.19%
2023/01/09	1.1	13.86	1.1	13.91	13.90	0	1,398	0.00%
2023/01/06	0.6	13.80	0.8	13.86	13.75	-0.2	1,405	-0.02%
2023/01/05	1.1	13.95	1.8	14.06	13.85	-0.7	1,418	-0.05%
2023/01/04	1.1	13.70	2.1	13.92	13.75	-1	1,419	-0.07%
2023/01/03	3.2	13.55	2.4	13.68	13.65	0.8	1,418	0.06%
2022/12/30	3.1	13.80	3.3	13.83	13.70	-0.2	1,413	-0.01%
2022/12/29	3	13.68	1.7	13.77	13.75	1.3	1,413	0.09%
2022/12/28	3.1	14.01	1.8	14.04	13.90	1.3	1,414	0.09%
2022/12/27	1.3	13.96	11	14.08	14.10	-9.7	1,412	-0.69%
2022/12/26	0	13.93	5	13.95	13.95	-5	1,409	-0.35%
2022/12/23	36.6	14.00	16.9	14.09	13.90	19.7	1,411	1.40%
2022/12/22	2	14.00	9.5	14.05	14.10	-7.5	1,394	-0.54%
2022/12/21	17.1	13.86	12.3	13.88	13.85	4.8	1,400	0.34%
2022/12/20	3.4	13.65	12.5	13.63	13.50	-9.1	1,395	-0.65%
2022/12/19	3.4	13.81	0.3	13.85	13.80	3	1,410	0.21%
2022/12/16	4	14.18	1.1	14.38	14.05	2.9	1,407	0.21%
2022/12/15	5.3	14.56	1.6	14.66	14.50	3.7	1,402	0.26%
2022/12/14	12.3	14.78	15	14.75	14.70	-2.7	1,400	-0.19%
2022/12/13	18	14.76	2.3	14.66	14.80	15.7	1,396	1.12%
2022/12/12	2	14.43	12.4	14.40	14.50	-10.4	1,387	-0.75%
2022/12/09	0.2	14.36	0.9	14.31	14.25	-0.7	1,382	-0.05%
2022/12/08	3.2	14.19	4.5	14.28	14.25	-1.3	1,382	-0.10%
2022/12/07	3.1	14.28	2	14.25	14.25	1	1,380	0.07%
2022/12/06	6.1	14.55	7	14.76	14.45	-0.9	1,372	-0.06%
2022/12/05	4.2	14.96	5.1	14.96	14.90	-0.9	1,364	-0.07%
2022/12/02	4.2	14.99	3	15.03	14.95	1.2	1,352	0.09%
2022/12/01	4.1	14.89	9	14.94	14.80	-4.9	1,340	-0.37%
2022/11/30	3	14.80	12	14.77	14.80	-9	1,320	-0.68%
2022/11/29	0	0.00	8	14.52	14.65	-8	1,309	-0.61%
2022/11/28	4.5	14.52	0.1	14.73	14.40	4.4	1,309	0.34%
2022/11/25	40.1	14.89	48.1	14.83	14.75	-8	1,305	-0.61%
2022/11/24	2.1	14.50	0.7	14.52	14.50	1.4	1,241	0.11%
2022/11/23	1.2	14.36	67.1	14.36	14.50	-66	1,232	-5.35%
2022/11/22	0.3	14.18	11.2	14.25	14.20	-10.9	1,223	-0.89%
2022/11/21	3.1	14.12	7	14.19	14.15	-3.9	1,213	-0.32%
2022/11/18	15.3	14.02	15.2	13.99	13.90	0.1	1,203	0.01%
2022/11/17	2.1	14.18	6.1	14.19	14.15	-4	1,182	-0.34%
2022/11/16	8.2	14.38	7.6	14.33	14.20	0.7	1,177	0.06%
2022/11/15	55.5	14.88	49.9	14.88	14.80	5.6	1,151	0.49%
2022/11/14	45.6	14.78	43	14.81	14.80	2.6	1,081	0.24%
2022/11/11	8.8	13.97	10	14.03	13.95	-1.2	1,006	-0.12%
2022/11/10	9.2	14.05	24.8	14.09	14.00	-15.6	989	-1.57%
2022/11/09	77.2	14.20	13.6	14.36	14.15	63.5	981	6.47%
2022/11/08	50.6	14.44	24.5	14.30	14.15	26.1	962	2.71%
2022/11/07	64.2	14.55	26.8	14.67	14.95	37.3	909	4.11%
2022/11/04	2.2	13.28	8.1	13.46	13.60	-5.9	786	-0.75%
2022/11/03	2.2	13.31	7	13.33	13.40	-4.8	781	-0.62%
2022/11/02	22.6	13.45	21.2	13.53	13.40	1.4	782	0.18%
2022/11/01	10	13.31	25	13.36	13.45	-15	773	-1.94%
2022/10/31	0.1	12.90	5.8	12.92	12.85	-5.6	751	-0.75%
2022/10/28	12.1	12.93	9.9	12.88	12.70	2.3	750	0.30%
2022/10/27	36.1	13.20	35	13.32	13.20	1.1	744	0.14%
2022/10/26	67.1	13.12	51.2	13.01	13.00	15.9	732	2.17%
2022/10/25	183.1	13.30	165.1	13.31	13.30	17.9	696	2.58%	大買/大賣/
2022/10/24	12	13.05	5.6	13.08	13.20	6.4	541	1.18%
2022/10/21	2.1	11.80	49.3	11.99	12.00	-47.2	477	-9.89%
2022/10/20	0.5	11.89	0.3	11.90	11.90	0.2	475	0.04%
2022/10/19	6.1	12.17	11	12.30	12.20	-4.8	475	-1.01%
2022/10/18	11.3	12.14	1.5	12.14	12.15	9.8	475	2.07%
2022/10/17	0.4	11.81	0.1	11.80	11.95	0.3	476	0.07%
2022/10/14	2.3	11.98	0.6	12.09	12.00	1.7	477	0.36%
2022/10/13	7.1	11.86	53.7	11.52	11.55	-46.7	472	-9.87%
2022/10/12	1.4	12.03	1	12.05	12.15	0.4	463	0.09%
2022/10/11	1.2	12.33	0.2	12.80	12.30	1.1	466	0.23%
2022/10/07	3.5	12.83	2.8	12.91	12.85	0.8	465	0.16%
2022/10/06	1.4	12.85	3.2	12.97	12.95	-1.8	468	-0.39%
2022/10/05	9.3	12.87	4.8	13.04	12.80	4.4	480	0.92%
2022/10/04	0.3	12.86	6.3	12.85	13.00	-6	501	-1.20%
2022/10/03	3.4	12.45	0.1	12.65	12.55	3.4	515	0.65%
2022/09/30	0.4	12.46	8.1	12.42	12.60	-7.7	525	-1.48%
2022/09/29	4	12.50	4	12.44	12.60	0	558	0.01%
2022/09/28	3.3	12.43	7	12.42	12.25	-3.7	603	-0.61%
2022/09/27	2.5	12.70	1.6	12.83	12.85	0.9	619	0.15%
2022/09/26	8.1	13.00	12.9	12.95	12.80	-4.8	632	-0.76%
2022/09/23	6.4	13.57	6.7	13.61	13.50	-0.4	645	-0.06%
2022/09/22	6.3	13.64	4.6	13.73	13.65	1.7	669	0.25%
2022/09/21	10.4	13.81	15.2	13.87	13.75	-4.8	673	-0.71%
2022/09/20	1	13.95	0	0.00	13.95	1	677	0.15%
2022/09/19	2.1	13.96	4.1	13.99	13.90	-1.9	683	-0.29%
2022/09/16	3.8	14.00	2.6	14.02	13.95	1.2	693	0.17%
2022/09/15	2.4	14.14	6.2	14.21	14.10	-3.8	710	-0.53%
2022/09/14	7.4	14.06	4.6	14.15	14.05	2.8	719	0.39%
2022/09/13	2.3	14.31	6.7	14.36	14.35	-4.4	734	-0.60%
2022/09/12	7.4	14.16	1.4	14.22	14.20	6	752	0.80%
2022/09/08	3.2	13.77	5.2	13.91	14.00	-1.9	763	-0.25%
2022/09/07	11.3	13.80	5.2	13.88	13.70	6.1	766	0.80%
2022/09/06	3.8	14.01	11.8	14.09	13.95	-8	764	-1.05%
2022/09/05	10.4	14.18	13.6	14.22	14.10	-3.3	770	-0.43%
2022/09/02	22	14.59	8.3	14.57	14.40	13.7	774	1.77%
2022/09/01	14.9	14.73	6.7	14.81	14.80	8.2	769	1.06%
2022/08/31	2.1	15.05	6.6	15.16	15.10	-4.5	767	-0.59%
2022/08/30	3.2	15.00	1.5	15.06	15.00	1.7	767	0.22%
2022/08/29	5.7	14.95	5.2	14.98	14.90	0.5	769	0.06%
2022/08/26	1.4	15.50	4.7	15.49	15.40	-3.4	767	-0.44%
2022/08/25	12.8	15.46	4.4	15.59	15.35	8.5	771	1.10%
2022/08/24	4.3	15.51	4.6	15.55	15.50	-0.4	780	-0.05%
2022/08/23	9.7	15.23	5	15.33	15.25	4.8	781	0.61%
2022/08/22	11.8	15.43	16.8	15.45	15.35	-5	795	-0.63%
2022/08/19	10.5	15.63	5.3	15.70	15.65	5.3	798	0.66%
2022/08/18	21.5	15.64	10.7	15.72	15.65	10.7	803	1.34%
2022/08/17	26.2	15.56	1.1	15.53	15.40	25.1	803	3.13%
2022/08/16	35.2	15.22	26.7	15.23	15.35	8.5	812	1.05%
2022/08/15	7	15.24	9.6	15.18	15.30	-2.6	831	-0.31%
2022/08/12	19.2	14.91	7.3	14.93	15.00	11.9	830	1.43%
2022/08/11	3.6	14.72	2.6	14.78	14.70	1.1	835	0.13%
2022/08/10	0	14.65	66	14.55	14.65	-66	847	-7.79%
2022/08/09	0	0.00	2.2	14.51	14.60	-2.2	859	-0.25%
2022/08/08	0.1	14.35	0.8	14.29	14.45	-0.7	871	-0.07%
2022/08/05	2.3	14.21	5.6	14.25	14.30	-3.3	891	-0.37%
2022/08/04	4.4	13.93	13.2	13.79	13.90	-8.8	949	-0.92%
2022/08/03	5.8	14.26	7.7	14.31	14.25	-1.8	1,012	-0.18%
2022/08/02	16	14.53	9.7	14.68	14.45	6.3	1,037	0.61%
2022/08/01	10.4	14.90	1.9	14.91	14.90	8.5	1,068	0.79%
2022/07/29	4.6	14.63	2.6	14.66	14.60	1.9	1,081	0.18%
2022/07/28	2.1	14.60	6.3	14.61	14.60	-4.1	1,091	-0.38%
2022/07/27	2.4	14.70	1.3	14.70	14.65	1.1	1,111	0.10%
2022/07/26	7.9	14.83	5.9	14.78	14.75	2	1,129	0.18%
2022/07/25	13	14.90	1.3	15.03	15.00	11.7	1,152	1.01%
2022/07/22	2	14.63	1.4	14.73	14.75	0.6	1,176	0.05%
2022/07/21	4.2	14.48	28.4	14.43	14.60	-24.2	1,203	-2.01%
2022/07/20	22.3	14.67	17	14.85	14.60	5.3	1,239	0.43%
2022/07/19	20.4	14.68	3.8	14.72	14.55	16.6	1,291	1.29%
2022/07/18	1	14.46	9.2	14.36	14.40	-8.1	1,345	-0.60%
2022/07/15	4.1	14.06	2.4	14.17	14.00	1.7	1,401	0.12%
2022/07/14	4.6	14.13	4.2	14.19	14.20	0.4	1,475	0.03%
2022/07/13	0.6	14.23	11.2	14.10	14.20	-10.7	1,611	-0.66%
2022/07/12	31.5	13.58	13.9	13.74	13.45	17.6	1,729	1.02%
2022/07/11	19.7	14.34	30.8	14.30	14.30	-11.1	1,896	-0.59%
2022/07/08	42.7	14.63	28.4	14.76	14.60	14.3	1,978	0.72%
2022/07/07	38.8	14.09	34.5	14.28	14.50	4.3	2,150	0.20%
2022/07/06	19.9	16.22	6	16.37	15.45	13.9	2,196	0.63%
2022/07/05	8.1	16.21	8.9	16.18	16.50	-0.8	2,170	-0.04%
2022/07/04	30.3	15.86	14.4	15.84	15.80	15.9	2,155	0.74%
2022/07/01	37	16.30	17.3	16.19	15.75	19.7	2,168	0.91%
2022/06/30	40.5	17.33	3.5	17.30	16.90	37	2,147	1.72%
2022/06/29	38.3	17.74	3.5	17.76	17.70	34.8	2,139	1.63%
2022/06/28	4.2	17.96	1	17.97	17.90	3.2	2,162	0.15%
2022/06/27	2	18.03	0.1	17.98	18.10	1.9	2,187	0.09%
2022/06/24	0.1	18.00	4.2	17.76	17.75	-4.1	2,213	-0.19%
2022/06/23	7.3	17.37	4.9	17.46	17.30	2.4	2,234	0.11%
2022/06/22	6.6	17.58	1.4	17.50	17.45	5.2	2,251	0.23%
2022/06/21	1.6	17.56	5.7	17.89	18.05	-4.1	2,292	-0.18%
2022/06/20	26	17.58	3	17.51	17.30	23	2,329	0.99%
2022/06/17	10.2	17.84	4	17.86	18.05	6.2	2,443	0.25%
2022/06/16	8.1	18.49	0	0.00	18.05	8.1	2,476	0.33%
2022/06/15	5	18.55	5.2	18.58	18.50	-0.2	2,524	-0.01%
2022/06/14	6.3	18.24	4.8	18.21	18.40	1.5	2,541	0.06%
2022/06/13	11.1	18.49	12	18.44	18.45	-0.9	2,549	-0.04%
2022/06/10	0.2	19.00	7.2	18.98	19.10	-7.1	2,553	-0.28%
2022/06/09	2.2	19.01	5.3	19.09	19.15	-3.1	2,561	-0.12%
2022/06/08	9	19.03	5	19.05	18.95	4	2,572	0.16%
2022/06/07	0.2	18.85	10	18.90	18.95	-9.8	2,589	-0.38%
2022/06/06	1.1	19.00	0	0.00	19.00	1.1	2,607	0.04%
2022/06/02	0.1	19.03	5	19.10	19.05	-4.9	2,675	-0.18%
2022/06/01	23.1	19.29	1	19.30	19.25	22.1	2,796	0.79%
2022/05/31	0.1	19.14	1.1	19.10	19.10	-0.9	2,932	-0.03%
2022/05/30	7	19.20	7.1	19.23	19.20	-0.1	2,956	0.00%
2022/05/27	3	18.93	2	18.95	18.85	1	3,054	0.03%
2022/05/26	3.2	18.88	25.2	18.95	18.70	-22	3,088	-0.71%
2022/05/25	14	18.79	5	18.90	18.90	9	3,107	0.29%
2022/05/24	18.1	18.86	1	18.60	18.60	17.1	3,119	0.55%
2022/05/23	19.6	19.00	9.1	18.98	18.95	10.5	3,125	0.34%
2022/05/20	1.4	18.60	2.3	18.55	18.60	-0.9	3,127	-0.03%
2022/05/19	7.4	17.90	0.5	18.30	18.25	6.9	3,144	0.22%
2022/05/18	18.1	18.38	37.8	18.46	18.45	-19.7	3,134	-0.63%
2022/05/17	6.1	18.21	3.8	18.16	18.20	2.3	3,131	0.07%
2022/05/16	9.5	17.94	3.7	18.08	17.85	5.8	3,121	0.19%
2022/05/13	11.8	17.76	6.1	17.79	17.80	5.8	3,112	0.19%
2022/05/12	39.6	18.02	11	18.01	17.50	28.6	3,098	0.92%
2022/05/11	68.6	18.92	17	18.88	18.60	51.6	3,042	1.69%
2022/05/10	13.4	19.55	15	19.61	19.65	-1.6	2,993	-0.05%
2022/05/09	36.2	20.13	39	20.31	19.95	-2.8	2,977	-0.09%
2022/05/06	23.3	20.92	2.1	20.90	20.90	21.2	2,953	0.72%
2022/05/05	4	21.35	4	21.46	21.35	0	2,957	0.00%
2022/05/04	14.2	21.20	1.2	21.16	21.10	13	2,962	0.44%
2022/05/03	6	21.26	32	21.43	21.30	-26	2,967	-0.88%
2022/04/29	28	21.93	15.1	21.82	21.70	12.9	2,986	0.43%
2022/04/28	1.1	21.55	9	21.62	21.80	-7.9	3,007	-0.26%
2022/04/27	18.1	21.49	12.1	21.43	21.55	6	2,990	0.20%
2022/04/26	27.1	22.21	14	22.15	22.00	13.1	2,974	0.44%
2022/04/25	73.3	21.96	66	22.41	21.90	7.3	2,948	0.25%
2022/04/22	30	23.15	21	23.17	23.05	9	2,902	0.31%
2022/04/21	29.2	22.99	22	22.99	22.75	7.2	2,883	0.25%
2022/04/20	41	23.42	37.5	23.32	23.45	3.5	2,916	0.12%
2022/04/19	73	23.66	76	23.79	23.55	-3	2,855	-0.11%
2022/04/18	46.2	23.58	83.1	23.49	23.15	-36.9	2,726	-1.35%
2022/04/15	110.1	23.84	122.2	23.80	23.80	-12	2,607	-0.46%	大買/大賣/
2022/04/14	43.4	23.40	108.4	23.46	23.20	-65	2,445	-2.66%	大賣/
2022/04/13	198.5	23.22	119.4	23.16	23.15	79.1	2,363	3.35%	大買/大賣/
2022/04/12	39.2	22.32	56.1	22.29	22.20	-17	2,204	-0.77%
2022/04/11	4	21.53	9	21.39	21.35	-5	2,134	-0.23%
2022/04/08	2.2	21.85	0.2	21.80	21.80	2	2,123	0.09%
2022/04/07	19	21.94	5.6	21.94	21.60	13.5	2,120	0.63%
2022/04/06	1.4	22.31	3	22.28	22.30	-1.6	2,108	-0.08%
2022/04/01	6.1	22.42	12.2	22.48	22.40	-6.1	2,103	-0.29%
2022/03/31	9.3	22.71	30	22.70	22.60	-20.7	2,096	-0.99%
2022/03/30	25.2	22.56	9.3	22.56	22.55	15.9	2,076	0.77%
2022/03/29	17.2	22.81	24.1	22.82	22.70	-6.9	2,057	-0.34%
2022/03/28	9	22.67	7	22.59	22.70	2	2,036	0.10%
2022/03/25	16.1	22.60	44	22.53	22.60	-27.9	2,014	-1.39%
2022/03/24	54.2	22.76	28.1	22.78	22.65	26.2	1,999	1.31%
2022/03/23	12.4	22.66	44.9	22.65	22.70	-32.6	1,969	-1.65%
2022/03/22	43.4	22.51	71.3	22.58	22.40	-28	1,926	-1.45%
2022/03/21	12.3	22.18	14.1	22.08	22.00	-1.9	1,795	-0.10%
2022/03/18	13.1	21.45	27.4	21.60	21.75	-14.3	1,769	-0.81%
2022/03/17	30	21.00	7.7	21.09	21.20	22.3	1,735	1.29%
2022/03/16	32	20.46	22	20.60	20.70	10	1,726	0.58%
2022/03/15	3.2	20.29	19	20.35	20.30	-15.8	1,722	-0.92%
2022/03/14	2.1	20.63	7	20.74	20.80	-4.9	1,723	-0.28%
2022/03/11	13.2	20.74	4.5	20.68	20.65	8.7	1,724	0.50%
2022/03/10	11	20.84	29.3	20.99	21.05	-18.3	1,716	-1.06%
2022/03/09	36.1	20.50	6	20.65	20.80	30.1	1,704	1.77%
2022/03/08	30.8	21.27	49	20.59	20.30	-18.2	1,706	-1.07%
2022/03/07	134.2	22.37	104	21.98	21.70	30.2	1,650	1.83%	大買/大賣/
2022/03/04	54.6	22.15	133.9	22.17	22.05	-79.2	1,538	-5.15%	大賣/
2022/03/03	22.1	21.64	37	21.77	21.70	-14.9	1,427	-1.05%
2022/03/02	51.9	21.97	67.1	22.20	21.80	-15.2	1,445	-1.05%
2022/03/01	17.1	21.81	30.3	21.80	21.70	-13.2	1,357	-0.97%
2022/02/25	2.1	21.11	13	21.25	21.40	-10.9	1,348	-0.81%
2022/02/24	24.1	21.11	3.3	21.15	20.80	20.8	1,347	1.54%
2022/02/23	14	21.39	20	21.38	21.40	-6	1,372	-0.44%
2022/02/22	13	21.32	14	21.26	21.15	-1	1,388	-0.07%
2022/02/21	2	21.40	2.1	21.19	21.35	-0.1	1,402	0.00%
2022/02/18	1	20.90	74	20.76	20.90	-73	1,387	-5.26%
2022/02/17	2.1	20.84	1.1	20.99	20.80	1.1	1,406	0.07%
2022/02/16	1	20.65	5	20.68	20.65	-4	1,433	-0.28%
2022/02/15	5	20.57	2.1	20.64	20.35	2.9	1,500	0.19%
2022/02/14	4	20.40	6.1	20.47	20.55	-2	1,793	-0.11%
2022/02/11	0	20.95	2	20.93	20.90	-2	1,915	-0.10%
2022/02/10	9	21.17	3.2	21.09	21.05	5.8	1,950	0.30%
2022/02/09	0.1	20.95	16.1	20.92	21.00	-15.9	1,981	-0.80%
2022/02/08	6	20.49	5	20.54	20.65	1	1,992	0.05%
2022/02/07	8	19.78	30	19.75	20.00	-22	2,007	-1.10%
2022/01/26	5.5	19.46	1	19.40	19.40	4.5	2,019	0.22%
2022/01/25	14.5	19.77	6	19.53	19.55	8.5	2,042	0.42%
2022/01/24	15.1	20.01	5	20.15	20.10	10.1	2,062	0.49%
2022/01/21	31	21.29	30.1	21.04	20.50	1	2,062	0.05%
2022/01/20	0	20.55	13	20.74	20.65	-13	2,041	-0.63%
2022/01/19	8	20.57	1	20.60	20.55	7	2,065	0.34%
2022/01/18	6	20.72	0	0.00	20.75	6	2,084	0.29%
2022/01/17	9	20.66	2	20.73	20.70	7	2,105	0.33%
2022/01/14	29	21.02	39	21.01	20.90	-10	2,164	-0.46%
2022/01/13	92	21.86	47.1	21.87	21.70	44.9	2,209	2.03%
2022/01/12	9.1	20.94	6	20.81	20.80	3.1	2,180	0.14%
2022/01/11	11	21.11	3.3	21.09	21.05	7.7	2,261	0.34%
2022/01/10	11	21.14	5	21.23	21.20	6	2,562	0.23%
2022/01/07	17.2	21.15	7	21.15	21.05	10.2	3,163	0.32%
2022/01/06	13.1	21.37	6.1	21.40	21.35	7	3,240	0.22%
2022/01/05	7.2	21.58	27.1	21.60	21.40	-19.9	3,253	-0.61%
2022/01/04	8	21.71	15	21.64	21.65	-7	3,247	-0.22%
2022/01/03	16	21.97	0	0.00	21.85	16	3,260	0.49%
2021/12/30	10.1	22.13	10	22.22	22.20	0.1	3,287	0.00%
2021/12/29	14	22.19	15.8	22.22	22.20	-1.8	3,311	-0.05%
2021/12/28	16	22.10	7	22.18	22.00	9	3,336	0.27%
2021/12/27	22	22.00	5.5	22.04	22.00	16.5	3,375	0.49%
2021/12/24	7	21.99	2	22.15	21.95	5	3,417	0.15%
2021/12/23	4	22.00	3.2	21.94	21.90	0.8	3,434	0.02%
2021/12/22	21	22.00	5	22.20	21.85	16	3,454	0.46%
2021/12/21	8	21.94	10	22.04	22.05	-2	3,457	-0.06%
2021/12/20	10.1	22.11	5	22.13	22.10	5.1	3,476	0.15%
2021/12/17	9	21.99	7.1	22.10	21.80	1.9	3,472	0.06%
2021/12/16	3	21.63	7.3	21.61	21.65	-4.3	3,470	-0.12%
2021/12/15	1	21.60	5.3	21.65	21.60	-4.3	3,490	-0.12%
2021/12/14	5	21.57	5	21.63	21.50	0	3,517	0.00%
2021/12/13	7	21.92	12	22.04	22.00	-5	3,540	-0.14%
2021/12/10	3.1	21.68	5	21.65	21.60	-1.9	3,544	-0.05%
2021/12/09	19.1	21.96	10	21.96	21.90	9.1	3,603	0.25%
2021/12/08	2	21.97	4.1	21.85	21.85	-2.1	3,728	-0.06%
2021/12/07	0	0.00	4.3	21.72	21.75	-4.3	3,787	-0.11%
2021/12/06	3.1	21.43	4	21.41	21.40	-0.9	3,796	-0.02%
2021/12/03	1.2	21.40	3.1	21.43	21.40	-1.9	3,845	-0.05%
2021/12/02	13	21.43	0.1	21.50	21.30	13	3,876	0.33%
2021/12/01	9	21.51	10	21.57	21.70	-1	3,893	-0.03%
2021/11/30	10.2	21.72	5.2	21.70	21.55	5	3,929	0.13%
2021/11/29	9.1	21.42	6.4	21.42	21.45	2.8	3,968	0.07%
2021/11/26	48.7	22.44	19	22.10	21.95	29.7	4,109	0.72%
2021/11/25	9.4	22.86	9	22.97	22.80	0.4	4,115	0.01%
2021/11/24	7.2	22.78	47	22.87	22.90	-39.8	4,270	-0.93%
2021/11/23	12.1	22.67	12	22.54	22.50	0.1	4,295	0.00%
2021/11/22	36	22.78	7.1	22.85	22.80	28.9	4,442	0.65%
2021/11/19	13.2	22.70	21.1	22.80	22.50	-7.9	4,435	-0.18%
2021/11/18	17	22.76	9	22.67	22.75	8	4,555	0.18%
2021/11/17	0.3	22.35	2.1	22.42	22.50	-1.8	4,558	-0.04%
2021/11/16	3	22.38	2	22.40	22.35	1	4,596	0.02%
2021/11/15	17.1	22.49	11	22.51	22.60	6.1	4,611	0.13%
2021/11/12	43.1	23.18	93	23.15	23.00	-50	4,648	-1.07%
2021/11/11	144.1	23.66	108.3	23.85	23.80	35.8	4,618	0.77%	大買/大賣/
2021/11/10	24	22.76	33.3	22.80	22.65	-9.3	4,402	-0.21%
2021/11/09	33	22.29	33.2	22.33	22.20	-0.2	4,328	0.00%
2021/11/08	32.1	22.13	27	22.34	22.00	5	4,340	0.12%
2021/11/05	11	21.75	16	21.60	21.85	-5	4,366	-0.11%
2021/11/04	39	21.83	7.1	21.78	21.75	32	4,403	0.73%
2021/11/03	8	21.72	17	21.63	21.75	-9	4,434	-0.20%
2021/11/02	24.3	21.61	38	21.52	21.25	-13.7	4,447	-0.31%
2021/11/01	17	21.52	24	21.48	21.70	-7	4,468	-0.16%
2021/10/29	20.1	21.17	11.2	21.22	21.15	8.9	4,715	0.19%
2021/10/28	12.2	21.32	41	21.34	21.30	-28.8	5,019	-0.57%
2021/10/27	16	21.37	16.1	21.38	21.50	-0.1	5,039	0.00%
2021/10/26	15.1	21.65	19.8	21.72	21.55	-4.8	5,077	-0.09%
2021/10/25	8.8	21.79	15	21.76	21.75	-6.2	5,093	-0.12%
2021/10/22	15.2	21.91	58.2	22.05	21.65	-43	5,194	-0.83%
2021/10/21	56.1	22.76	74.2	22.74	22.60	-18.1	5,391	-0.33%
2021/10/20	50	22.76	31	22.68	22.50	19	5,359	0.35%
2021/10/19	104.7	22.66	124.1	22.70	22.70	-19.4	5,356	-0.36%	大買/大賣/
2021/10/18	397.5	23.64	318.5	23.34	23.35	79	5,335	1.48%	大買/大賣/
2021/10/15	362.8	23.57	310.1	23.78	24.00	52.7	5,106	1.03%	大買/大賣/
2021/10/14	11	21.77	50.1	21.30	21.85	-39.1	4,560	-0.86%
2021/10/13	8	20.34	17.1	20.34	20.30	-9.1	4,599	-0.20%
2021/10/12	11.2	20.91	34	20.81	20.70	-22.8	4,627	-0.49%
2021/10/08	1.6	21.01	2	21.28	20.90	-0.4	4,688	-0.01%
2021/10/07	1.1	21.06	10	21.01	21.15	-8.9	4,765	-0.19%
2021/10/06	4.1	20.81	6.4	20.54	20.50	-2.3	4,893	-0.05%
2021/10/05	1	20.80	14.8	20.72	21.10	-13.7	4,965	-0.28%
2021/10/04	28.2	20.76	16.1	20.75	20.45	12.1	5,039	0.24%
2021/10/01	28	21.67	6	21.68	21.45	22	5,250	0.42%
2021/09/30	10.5	22.35	6.1	22.54	22.65	4.5	5,369	0.08%
2021/09/29	17.1	22.31	10	22.39	22.25	7.1	5,463	0.13%
2021/09/28	46.2	22.79	39	23.00	22.80	7.2	5,624	0.13%
2021/09/27	1	23.05	22	23.07	23.15	-21	6,048	-0.35%
2021/09/24	27	22.54	2.3	22.49	22.55	24.7	6,883	0.36%
2021/09/23	13	22.39	7	22.55	22.25	6	8,038	0.07%
2021/09/22	11.1	22.22	11	22.34	22.20	0.1	9,548	0.00%
2021/09/17	6	22.91	55.2	22.96	23.15	-49.2	10,032	-0.49%
2021/09/16	5	23.45	4	23.58	23.15	1	10,184	0.01%
2021/09/15	3.5	23.59	12	23.42	23.55	-8.5	10,299	-0.08%
2021/09/14	71.1	23.91	13	23.93	23.85	58.1	10,661	0.54%
2021/09/13	34	24.39	85	24.36	24.70	-51	11,096	-0.46%
2021/09/10	48	23.89	52	23.60	23.45	-4	11,080	-0.04%
2021/09/09	5	23.05	5	22.98	23.10	0	11,149	0.00%
2021/09/08	24	23.72	25.1	23.67	23.50	-1.1	11,237	-0.01%
2021/09/07	9.2	24.62	19.6	24.58	24.50	-10.4	11,346	-0.09%
2021/09/06	12.1	24.60	7.2	24.72	24.25	5	11,451	0.04%
2021/09/03	61	25.23	12	25.18	25.10	49	11,510	0.43%
2021/09/02	11.1	25.08	28	25.00	25.00	-16.9	11,619	-0.15%
2021/09/01	86.2	25.68	61.6	25.68	25.40	24.6	11,733	0.21%
2021/08/31	19.2	25.16	47.7	25.23	25.20	-28.5	11,692	-0.24%
2021/08/30	130.1	25.73	89.4	25.43	25.20	40.7	11,826	0.34%	大買/
2021/08/27	20	24.30	52.4	24.57	25.00	-32.4	11,901	-0.27%
2021/08/26	83.1	24.73	46.7	24.61	24.30	36.4	12,052	0.30%
2021/08/25	9	23.77	10	23.80	23.95	-1	12,221	-0.01%
2021/08/24	55.5	24.03	61.9	23.84	23.50	-6.4	12,544	-0.05%
2021/08/23	9.2	22.99	31.1	23.12	23.25	-21.9	13,352	-0.16%
2021/08/20	9	22.21	30.7	22.29	22.25	-21.7	13,684	-0.16%
2021/08/19	21.1	22.69	3	22.77	22.05	18.1	13,842	0.13%
2021/08/18	16.9	22.37	41.3	22.42	23.35	-24.4	13,950	-0.17%
2021/08/17	18.4	22.61	21.1	22.53	22.05	-2.7	14,075	-0.02%
2021/08/16	41.5	23.17	61.5	23.09	22.65	-20	14,212	-0.14%
2021/08/13	73.4	24.30	57.5	24.09	24.00	15.9	14,369	0.11%
2021/08/12	26.5	24.41	31.4	24.50	24.90	-4.9	14,895	-0.03%
2021/08/11	32.5	24.86	14.5	24.69	24.35	18	15,384	0.12%
2021/08/10	40.8	25.53	46.6	25.42	25.25	-5.8	15,635	-0.04%
2021/08/09	13.3	26.02	39	26.07	25.90	-25.7	15,861	-0.16%
2021/08/06	30.4	26.70	63.7	26.64	26.50	-33.3	16,268	-0.20%
2021/08/05	20	26.73	19.3	26.75	26.70	0.7	16,622	0.00%
2021/08/04	299.3	27.34	245.2	27.33	27.25	54.1	16,934	0.32%	大買/大賣/
2021/08/03	245.3	27.08	250.7	27.00	26.70	-5.5	17,762	-0.03%	大買/大賣/
2021/08/02	21.5	25.54	28	25.68	25.75	-6.5	18,341	-0.04%
2021/07/30	37.1	25.77	25	25.71	25.25	12	19,023	0.06%
2021/07/29	13.4	25.49	13.1	25.58	25.60	0.3	19,285	0.00%
2021/07/28	66.6	25.85	69.1	26.03	25.30	-2.4	19,489	-0.01%
2021/07/27	120.4	26.96	150.8	26.80	26.45	-30.4	19,584	-0.16%	大買/大賣/
2021/07/26	10.1	25.96	51.7	25.89	25.60	-41.6	19,562	-0.21%
2021/07/23	15	25.70	28.4	25.86	25.95	-13.4	19,779	-0.07%
2021/07/22	43.7	25.21	18.6	25.20	25.00	25	20,097	0.12%
2021/07/21	68.3	25.96	36.4	25.73	25.45	31.9	20,417	0.16%
2021/07/20	46	26.15	17.3	26.21	26.15	28.7	20,727	0.14%
2021/07/19	90.1	27.34	65.4	27.28	27.05	24.7	20,898	0.12%
2021/07/16	15.5	26.55	21.1	26.69	26.70	-5.6	21,110	-0.03%
2021/07/15	26	26.22	34.8	26.36	26.80	-8.8	21,686	-0.04%
2021/07/14	32.3	25.37	67.7	25.52	25.65	-35.4	22,664	-0.16%
2021/07/13	82.4	26.35	114.7	26.41	25.95	-32.3	22,713	-0.14%	大賣/
2021/07/12	32.3	27.51	67	27.50	27.20	-34.7	23,445	-0.15%
2021/07/09	47.7	27.22	67.4	27.23	27.20	-19.7	24,288	-0.08%
2021/07/08	244.7	27.71	250.2	27.52	27.90	-5.5	24,722	-0.02%	大買/大賣/
2021/07/07	160.8	26.58	147.4	26.46	26.10	13.4	24,675	0.05%	大買/大賣/
2021/07/06	111	27.22	85.4	27.16	26.95	25.6	24,812	0.10%	大買/
2021/07/05	148.6	27.49	168.9	27.49	27.25	-20.4	24,928	-0.08%	大買/大賣/
2021/07/02	286.3	28.44	386.1	28.26	27.70	-99.8	25,136	-0.40%	大買/大賣/
2021/07/01	765.4	29.10	405.1	29.22	28.90	360.3	24,766	1.45%	大買/大賣/鉅額交易
2021/06/30	1,013.8	32.65	837	32.45	32.10	176.9	24,033	0.74%	大買/大賣/鉅額交易
2021/06/29	814.2	32.13	728.4	32.39	32.85	85.8	22,926	0.37%	大買/大賣/
2021/06/28	348	28.65	452.8	29.54	29.90	-104.8	21,462	-0.49%	大買/大賣/鉅額交易
2021/06/25	25	26.93	76	27.00	27.20	-51	20,990	-0.24%
2021/06/24	83.3	26.97	103	26.84	26.70	-19.8	20,912	-0.09%	大賣/
2021/06/23	200	26.95	121.5	26.54	26.15	78.5	20,798	0.38%	大買/大賣/
2021/06/22	104.2	26.69	245	26.81	27.10	-140.8	20,514	-0.69%	大買/大賣/鉅額交易
2021/06/21	38.7	24.54	89.4	24.41	24.65	-50.7	20,055	-0.25%
2021/06/18	117	25.14	64.3	25.34	25.00	52.8	20,018	0.26%	大買/
2021/06/17	28	25.69	45	25.66	25.95	-17	19,940	-0.09%
2021/06/16	58.8	26.43	60	26.41	26.00	-1.2	19,852	-0.01%
2021/06/15	35.2	26.85	69.1	26.91	27.50	-33.9	19,733	-0.17%
2021/06/11	29	26.63	261.1	26.89	26.45	-232.1	19,611	-1.18%	大賣/鉅額交易
2021/06/09	90.5	27.39	31.1	27.27	26.90	59.4	19,441	0.31%
2021/06/08	85.2	27.95	104.1	28.11	28.05	-18.9	19,302	-0.10%	大賣/
2021/06/07	72.2	27.17	103	27.28	27.45	-30.8	19,195	-0.16%	大賣/
2021/06/04	168.6	27.94	93.9	27.93	27.50	74.7	19,043	0.39%	大買/
2021/06/03	135	28.78	124.2	28.80	29.05	10.8	18,833	0.06%	大買/大賣/
2021/06/02	112	28.38	171.6	28.47	28.65	-59.5	18,652	-0.32%	大買/大賣/
2021/06/01	266.6	27.82	223.3	27.65	27.90	43.4	18,353	0.24%	大買/大賣/
2021/05/31	598.5	28.58	369	28.70	28.05	229.4	18,082	1.27%	大買/大賣/鉅額交易
2021/05/28	74	26.01	213.9	26.16	26.75	-139.9	17,162	-0.81%	大賣/鉅額交易
2021/05/27	100.6	24.63	89.1	24.72	24.35	11.5	16,831	0.07%
2021/05/26	48.2	24.16	121.2	24.16	24.30	-73	16,680	-0.44%	大賣/
2021/05/25	101.2	23.69	49.4	23.76	24.00	51.8	16,594	0.31%	大買/
2021/05/24	63.5	23.99	78.1	24.18	23.90	-14.6	16,513	-0.09%
2021/05/21	102	23.94	190.2	23.80	24.30	-88.2	16,506	-0.53%	大買/大賣/
2021/05/20	508	24.83	143.2	23.98	23.20	364.8	16,469	2.21%	大買/大賣/鉅額交易
2021/05/19	266.1	24.99	212.1	25.44	25.65	54	15,940	0.34%	大買/大賣/
2021/05/18	109.7	22.77	93.9	22.83	23.35	15.8	15,576	0.10%	大買/
2021/05/17	66.5	21.48	145.8	21.57	21.25	-79.3	15,313	-0.52%	大賣/
2021/05/14	135.4	25.04	164	24.51	23.60	-28.6	15,036	-0.19%	大買/大賣/
2021/05/13	164	25.65	189.9	25.40	25.30	-25.9	14,596	-0.18%	大買/大賣/
2021/05/12	165.2	29.17	300.9	28.65	28.10	-135.8	14,214	-0.96%	大買/大賣/鉅額交易
2021/05/11	964.8	34.00	685	33.25	31.20	279.8	13,892	2.01%	大買/大賣/鉅額交易
2021/05/10	670.6	33.46	621.6	33.80	34.65	48.9	12,902	0.38%	大買/大賣/
2021/05/07	661.8	31.69	589	31.03	31.50	72.8	12,022	0.61%	大買/大賣/
2021/05/06	126.9	30.51	90.2	30.45	31.10	36.6	11,314	0.32%	大買/
2021/05/05	95.5	28.59	111.6	28.79	29.30	-16.1	10,999	-0.15%	大賣/
2021/05/04	56.3	26.84	156.4	26.81	26.65	-100	10,761	-0.93%	大賣/
2021/05/03	168.9	30.63	101.3	31.04	28.80	67.5	10,566	0.64%	大買/大賣/
2021/04/29	153.8	32.34	128.4	32.12	31.95	25.4	10,380	0.24%	大買/大賣/
2021/04/28	130.6	32.93	87.4	33.01	33.55	43.2	10,155	0.43%	大買/
2021/04/27	151.5	28.89	103.4	29.18	30.70	48.1	9,860	0.49%	大買/大賣/
2021/04/26	99.4	27.63	91	27.39	27.95	8.3	9,500	0.09%
2021/04/23	79.9	24.83	78.1	24.85	25.70	1.8	9,189	0.02%
2021/04/22	150.5	25.34	174.8	25.60	25.15	-24.3	9,057	-0.27%	大買/大賣/
2021/04/21	362.9	24.57	348.5	24.71	24.60	14.4	8,755	0.16%	大買/大賣/
2021/04/20	509.3	24.38	346.7	24.48	24.90	162.7	8,207	1.98%	大買/大賣/鉅額交易
2021/04/19	9	22.65	25	22.65	22.65	-16	7,332	-0.22%
2021/04/16	471.6	19.52	492.3	19.74	20.60	-20.7	7,353	-0.28%	大買/大賣/
2021/04/15	435.5	18.55	333.8	18.62	18.75	101.7	6,520	1.56%	大買/大賣/鉅額交易
2021/04/14	309.1	16.92	229.3	16.92	17.25	79.8	5,632	1.42%	大買/大賣/
2021/04/13	87.3	16.61	57.3	16.42	16.05	30	5,270	0.57%
2021/04/12	80	16.25	149.8	15.84	16.65	-69.8	5,144	-1.36%	大賣/
2021/04/09	127.5	15.39	125	15.30	15.25	2.5	4,978	0.05%	大買/大賣/
2021/04/08	228.5	15.46	122.2	15.51	15.85	106.3	4,808	2.21%	大買/大賣/鉅額交易
2021/04/07	50.7	14.53	12	14.52	14.55	38.7	4,532	0.85%
2021/04/06	28	14.41	54	14.36	14.55	-26	4,587	-0.57%
2021/04/01	7	14.01	36	13.99	14.00	-29	4,603	-0.63%
2021/03/31	1	13.90	35	13.90	13.90	-34	4,740	-0.72%
2021/03/30	19.1	13.72	11	13.68	13.70	8.1	5,214	0.15%
2021/03/29	54.1	13.91	9.2	13.92	13.80	44.9	5,488	0.82%
2021/03/26	17	13.61	10	13.69	13.75	7	6,484	0.11%
2021/03/25	40	13.70	12	13.76	13.65	28	7,195	0.39%
2021/03/24	37.2	13.37	21.8	13.45	13.60	15.4	7,645	0.20%
2021/03/23	30.3	13.42	21	13.62	13.35	9.3	7,934	0.12%
2021/03/22	11	13.52	40	13.50	13.55	-29	8,246	-0.35%
2021/03/19	2.1	13.23	3	13.23	13.25	-0.9	8,228	-0.01%
2021/03/18	4	13.31	28	13.41	13.30	-24	8,283	-0.29%
2021/03/17	3.1	13.19	4	13.20	13.25	-0.9	8,277	-0.01%
2021/03/16	4.1	13.20	19	13.20	13.10	-15	8,311	-0.18%
2021/03/15	25.6	13.49	60	13.37	13.30	-34.4	8,317	-0.41%
2021/03/12	12.2	13.27	3.2	13.32	13.30	9	8,301	0.11%
2021/03/11	3	13.25	5	13.39	13.35	-2	8,342	-0.02%
2021/03/10	3.8	13.36	0	0.00	13.30	3.8	8,399	0.05%
2021/03/09	2.4	13.44	25	13.41	13.30	-22.6	8,424	-0.27%
2021/03/08	1	13.30	22	13.17	13.20	-21	8,473	-0.25%
2021/03/05	4	13.20	4	13.18	13.10	0	8,584	0.00%
2021/03/04	10	13.42	12	13.55	13.40	-2	8,723	-0.02%
2021/03/03	11	13.30	13.1	13.15	13.30	-2.1	8,755	-0.02%
2021/03/02	7.1	13.19	5	13.06	12.95	2.1	8,828	0.02%
2021/02/26	3.5	13.16	198	13.26	13.05	-194.5	8,977	-2.17%	大賣/鉅額交易
2021/02/25	17	13.46	35	13.51	13.40	-18	8,990	-0.20%
2021/02/24	42.1	13.47	16.1	13.49	13.15	26	8,971	0.29%
2021/02/23	172.3	13.67	33	13.72	13.50	139.3	8,869	1.57%	大買/鉅額交易
2021/02/22	99.2	13.44	15.5	13.20	13.50	83.7	8,706	0.96%
2021/02/19	24	12.63	20	12.54	12.50	4	8,518	0.05%
2021/02/18	53.1	12.49	18.3	12.44	12.70	34.8	8,587	0.41%
2021/02/17	6	11.86	3	11.78	11.95	3	8,424	0.04%
2021/02/05	1.1	11.21	2	11.23	11.25	-1	8,372	-0.01%
2021/02/04	26.1	11.39	4	11.51	11.30	22.1	8,389	0.26%
2021/02/03	1	11.50	6	11.47	11.45	-5	8,381	-0.06%
2021/02/02	0	0.00	7.2	11.36	11.50	-7.2	8,397	-0.09%
2021/02/01	26.3	11.28	35	11.11	11.30	-8.7	8,378	-0.10%
2021/01/29	4	10.96	11	10.92	10.70	-7	8,280	-0.08%
2021/01/28	0	0.00	5	11.16	11.15	-5	8,261	-0.06%
2021/01/27	3	11.20	1	11.20	11.20	2	8,346	0.02%
2021/01/26	4	11.36	6	11.38	11.30	-2	8,533	-0.02%
2021/01/25	2	11.68	4	11.58	11.65	-2	8,547	-0.02%
2021/01/22	12	11.41	24	11.40	11.55	-12	8,681	-0.14%
2021/01/21	2	11.45	93	11.42	11.30	-91	8,632	-1.05%
2021/01/20	20.2	11.49	16.2	11.55	11.35	4	8,602	0.05%
2021/01/19	70	12.16	16.2	12.27	12.10	53.9	8,527	0.63%
2021/01/18	10	12.08	34.2	11.95	12.00	-24.2	8,534	-0.28%
2021/01/15	15	12.32	34	12.43	12.15	-19	8,464	-0.22%
2021/01/14	37	12.94	39.1	12.98	12.85	-2.1	8,407	-0.02%
2021/01/13	12.1	13.06	39.6	13.05	13.00	-27.5	8,382	-0.33%
2021/01/12	72.1	13.45	42.2	13.77	12.95	30	8,306	0.36%
2021/01/11	110	14.22	128.3	14.14	13.95	-18.3	8,139	-0.22%	大買/大賣/
2021/01/08	19	13.63	71	13.79	13.75	-52	7,991	-0.65%
2021/01/07	26	13.85	26	13.97	13.80	0	7,948	0.00%
2021/01/06	53	13.70	88	14.30	13.60	-35	7,934	-0.44%
2021/01/05	29.6	13.96	19	13.99	14.00	10.6	7,851	0.14%
2021/01/04	71.4	13.89	131	13.95	13.95	-59.6	7,797	-0.76%	大賣/
2020/12/31	3.1	13.76	19	13.68	13.70	-15.9	7,673	-0.21%
2020/12/30	58	13.48	50	13.56	13.60	8	7,618	0.11%
2020/12/29	34.4	13.57	31.2	13.69	13.45	3.2	7,513	0.04%
2020/12/28	93.1	13.66	48	13.73	13.55	45.1	7,398	0.61%
2020/12/25	105.2	13.89	73	13.91	13.85	32.1	7,256	0.44%	大買/
2020/12/24	394	14.50	345.5	14.53	14.20	48.5	7,062	0.69%	大買/大賣/
2020/12/23	219	13.87	164	13.79	14.05	55	6,530	0.84%	大買/大賣/
2020/12/22	855.3	14.92	822	14.73	13.60	33.3	6,242	0.53%	大買/大賣/
2020/12/21	531	14.28	303.1	14.32	14.55	227.9	5,204	4.38%	大買/大賣/鉅額交易
2020/12/18	195	12.93	163	12.91	13.30	32	4,473	0.71%	大買/大賣/
2020/12/17	222.3	12.51	173	12.59	12.35	49.3	3,943	1.25%	大買/大賣/
2020/12/16	110	12.69	119	12.75	13.10	-9	3,637	-0.25%	大買/大賣/
2020/12/15	19	12.28	22	12.41	11.95	-3	3,303	-0.09%
2020/12/14	7	12.14	25	12.17	12.20	-18	3,283	-0.55%
2020/12/11	14	11.79	3	11.87	11.75	11	3,268	0.34%
2020/12/10	7	11.95	4	12.06	11.85	3	3,284	0.09%
2020/12/09	4	11.84	6	11.89	11.90	-2	3,364	-0.06%
2020/12/08	6	11.82	9	11.86	11.85	-3	3,611	-0.08%
2020/12/07	23	12.05	12	12.18	11.95	11	3,729	0.30%
2020/12/04	12	12.08	3	12.03	12.05	9	3,708	0.24%
2020/12/03	15	11.92	20	11.88	11.85	-5	3,862	-0.13%
2020/12/02	16	12.08	19	11.99	12.00	-3	4,000	-0.07%
2020/12/01	32	12.30	43.1	12.29	12.30	-11.1	3,927	-0.28%
2020/11/30	143	12.47	19	12.39	12.45	124	3,814	3.25%	大買/鉅額交易
2020/11/27	8	12.03	7	11.96	12.15	1	3,655	0.03%
2020/11/26	9	11.77	6	11.67	11.85	3	3,567	0.08%
2020/11/25	16.1	11.59	21	11.64	11.80	-4.9	3,548	-0.14%
2020/11/24	16.1	11.27	9	11.26	11.25	7.1	3,367	0.21%
2020/11/23	2	11.00	9	11.02	11.10	-7	3,317	-0.21%
2020/11/20	1	10.95	11	10.95	11.00	-10	3,283	-0.30%
2020/11/19	1	10.90	1	10.90	10.90	0	3,300	0.00%
2020/11/18	14	10.85	0	0.00	10.85	14	3,375	0.41%
2020/11/17	5	10.97	6	11.02	10.90	-1	3,388	-0.03%
2020/11/16	1	10.65	0	0.00	10.70	1	3,293	0.03%
2020/11/13	6	10.53	1	10.55	10.55	5	3,332	0.15%
2020/11/12	8	10.55	2	10.55	10.55	6	3,418	0.18%
2020/11/11	0	0.00	1	10.75	10.70	-1	3,415	-0.03%
2020/11/10	7	10.65	5	10.71	10.65	2	3,404	0.06%
2020/11/09	1	10.90	0	0.00	10.85	1	3,373	0.03%
2020/11/06	2	10.85	6	10.79	10.75	-4	3,365	-0.12%
2020/11/05	1	11.00	0	0.00	10.95	1	3,336	0.03%
2020/11/04	35	11.11	7	11.08	11.10	28	3,328	0.84%
2020/11/03	12.1	11.14	46	11.07	11.35	-33.9	3,224	-1.05%
2020/11/02	9	10.75	1	10.70	10.70	8	3,023	0.26%
2020/10/30	38	10.98	24	10.91	10.75	14	2,993	0.47%
2020/10/28	0	0.00	6	10.72	10.65	-6	2,820	-0.21%
2020/10/26	2	10.85	5	10.75	10.75	-3	2,793	-0.11%
2020/10/23	0	0.00	13	10.66	10.60	-13	2,750	-0.47%
2020/10/22	6	10.70	13	10.72	10.65	-7	2,746	-0.25%
2020/10/21	9	10.65	6	10.60	10.75	3	2,708	0.11%
2020/10/20	0	0.00	1	10.45	10.45	-1	2,681	-0.04%
2020/10/19	0	0.00	4	10.58	10.55	-4	2,673	-0.15%
2020/10/16	11	10.59	0	0.00	10.60	11	2,662	0.41%
2020/10/15	11	10.55	0	0.00	10.50	11	2,641	0.42%
2020/10/14	17	10.69	2	10.75	10.60	15	2,620	0.57%
2020/10/13	8	10.58	14	10.40	10.70	-6	2,583	-0.23%
2020/10/12	5	10.35	1	10.30	10.40	4	2,482	0.16%
2020/10/08	0.3	10.15	1	10.25	10.15	-0.8	2,463	-0.03%
2020/10/07	2	10.05	3	10.13	10.15	-1	2,448	-0.04%
2020/10/06	11	10.09	1	10.10	10.05	10	2,445	0.41%
2020/09/29	3	9.84	0	0.00	9.77	3	2,477	0.12%
2020/09/25	2	9.94	6	9.74	9.70	-4	2,526	-0.16%
2020/09/24	3.1	9.98	17	9.92	9.90	-14	2,519	-0.55%
2020/09/23	0	0.00	1	10.20	10.20	-1	2,532	-0.04%
2020/09/22	13	10.40	3	10.37	10.35	10	2,549	0.39%
2020/09/21	1.1	10.65	0	0.00	10.60	1.1	2,568	0.04%
2020/09/18	4	10.88	20	10.77	10.85	-16	2,543	-0.63%
2020/09/17	2	10.63	3	10.60	10.60	-1	2,483	-0.04%
2020/09/16	7	10.71	8	10.63	10.60	-1	2,463	-0.04%
2020/09/15	12	11.01	3	11.03	11.00	9	2,406	0.37%
2020/09/14	7	11.02	10	11.11	10.95	-3	2,366	-0.13%
2020/09/11	14	11.00	10	11.04	10.70	4	2,234	0.18%
2020/09/10	7.1	10.95	21	10.56	11.20	-14	1,965	-0.71%
2020/09/09	5	10.60	18	10.61	10.55	-13	1,810	-0.72%
2020/09/08	103	11.05	36	10.93	10.60	67	1,763	3.80%	大買/
2020/09/07	12	10.80	23	10.80	10.95	-11	1,529	-0.72%
2020/09/04	1	10.00	0	0.00	10.05	1	1,338	0.07%
2020/09/03	0	0.00	5	10.00	10.10	-5	1,320	-0.38%
2020/09/02	1	10.00	1	9.99	10.00	0	1,300	0.00%
2020/09/01	1	10.00	0	0.00	10.15	1	1,285	0.08%
2020/08/31	9	10.11	7	9.99	10.10	2	1,254	0.16%
2020/08/28	0	0.00	1	9.81	9.81	-1	1,161	-0.09%
2020/08/26	6	9.89	0	0.00	9.83	6	1,133	0.53%
2020/08/25	3	9.89	0	0.00	9.83	3	1,126	0.27%
2020/08/24	1	9.97	7	9.90	9.95	-6	1,095	-0.55%
2020/08/21	2	9.48	2	9.62	9.73	0	1,015	0.00%
2020/08/20	0	0.00	4	9.52	9.41	-4	997	-0.40%
2020/08/19	10	9.83	22	9.75	9.64	-12	973	-1.23%
2020/08/18	23	9.70	6	9.70	9.96	17	921	1.85%
2020/08/13	0	0.00	1	8.93	8.85	-1	799	-0.13%
2020/08/10	0	0.00	1	8.74	8.86	-1	774	-0.13%
2020/07/31	0	0.00	2	8.51	8.55	-2	897	-0.22%
2020/07/27	0	0.00	1	8.48	8.45	-1	1,113	-0.09%
2020/07/21	0	0.00	2	8.96	8.88	-2	1,112	-0.18%
2020/07/20	1	8.84	1	8.83	8.83	0	1,111	0.00%
2020/07/17	3	8.97	0	0.00	8.89	3	1,117	0.27%
2020/07/15	2	9.08	4	9.00	8.96	-2	1,122	-0.18%
2020/07/14	5	8.93	0	0.00	8.91	5	1,122	0.45%
2020/07/13	2	9.00	0	0.00	9.00	2	1,127	0.18%
2020/07/10	3	8.98	0	0.00	8.90	3	1,135	0.26%
2020/07/09	4	9.31	0	0.00	9.18	4	1,202	0.33%
2020/07/03	3	10.00	2	10.00	10.05	1	1,150	0.09%
2020/07/02	3	10.18	443	10.21	10.10	-440	1,134	-38.79%	大賣/鉅額交易
2020/07/01	173	10.00	53	9.98	10.05	120	1,068	11.24%	大買/鉅額交易
2020/06/30	325	9.85	0	0.00	10.00	325	1,033	31.46%	大買/鉅額交易
2020/06/17	0	0.00	1	9.59	9.64	-1	1,017	-0.10%
2020/06/16	0	0.00	1	9.50	9.54	-1	1,009	-0.10%
2020/06/12	1	9.30	1	9.37	9.38	0	1,030	0.00%
2020/06/11	0	0.00	6	9.53	9.45	-6	1,042	-0.58%
2020/06/05	1	9.46	1	9.43	9.46	0	1,054	0.00%
2020/06/04	0	0.00	1	9.40	9.40	-1	1,050	-0.10%
2020/06/01	0	0.00	1	9.40	9.32	-1	1,040	-0.10%
2020/05/29	1	9.18	0	0.00	9.38	1	1,035	0.10%
2020/05/28	0	0.00	1	9.21	9.22	-1	1,029	-0.10%
2020/05/25	1	9.23	0	0.00	9.20	1	1,015	0.10%
2020/05/21	5	9.20	0	0.00	9.18	5	1,012	0.49%
2020/05/15	2	9.13	1	9.15	9.10	1	1,002	0.10%
2020/05/14	0	0.00	15	9.18	9.16	-15	995	-1.51%
2020/05/12	7	9.22	0	0.00	9.25	7	976	0.72%
2020/05/11	10	9.87	0	0.00	9.67	10	924	1.08%
2020/05/07	1	9.96	3	10.05	10.00	-2	862	-0.23%
2020/05/06	9	10.21	6	10.40	10.10	3	843	0.36%
2020/05/05	3	10.38	0	0.00	10.40	3	769	0.39%
2020/04/23	2	9.23	0	0.00	9.25	2	619	0.32%
2020/04/22	0	0.00	2	9.15	9.17	-2	616	-0.32%
2020/04/21	0	0.00	5	9.30	9.09	-5	609	-0.82%
2020/04/20	0	0.00	2	9.38	9.39	-2	596	-0.34%
2020/04/17	0	0.00	4	9.59	9.47	-4	593	-0.67%
2020/04/16	1	9.55	9	9.54	9.52	-8	579	-1.38%
2020/04/15	4	9.68	4	9.69	9.63	0	569	0.00%
2020/04/14	25	9.84	11	9.76	9.73	14	555	2.52%
2020/04/13	1	9.28	0	0.00	9.30	1	473	0.21%
2020/04/09	1	8.75	20	8.80	8.85	-19	426	-4.46%
2020/04/08	1	8.60	1	8.64	8.72	0	426	0.00%
2020/04/07	11	8.61	0	0.00	8.60	11	419	2.62%
2020/04/06	0	0.00	1	8.32	8.46	-1	413	-0.24%
2020/03/16	1	7.21	0	0.00	7.16	1	344	0.29%
2020/03/11	0	0.00	2	8.51	8.44	-2	318	-0.63%
2020/01/16	2	9.88	0	0.00	9.88	2	353	0.57%
2019/12/25	0	0.00	1	10.00	10.00	-1	430	-0.23%
2019/11/11	1	9.71	0	0.00	9.71	1	606	0.16%
2019/10/29	0	0.00	10	9.88	9.95	-10	620	-1.61%
2019/10/22	11	10.20	1	10.15	10.05	10	623	1.60%
2019/10/21	1	9.99	0	0.00	9.96	1	584	0.17%
2019/10/16	0	0.00	1	9.81	9.82	-1	577	-0.17%
2019/10/07	1	9.60	0	0.00	9.57	1	678	0.15%
2019/10/01	0	0.00	3	9.74	9.72	-3	686	-0.44%
2019/09/18	0	0.00	2	10.03	10.00	-2	748	-0.27%
2019/09/09	0	0.00	1	9.98	9.93	-1	750	-0.13%
2019/09/04	9	10.22	4	10.20	10.20	5	747	0.67%
2019/09/03	4	10.11	4	9.91	9.95	0	682	0.00%
2019/08/30	0	0.00	4	9.80	9.78	-4	668	-0.60%
2019/08/23	1	9.91	1	9.87	9.83	0	710	0.00%
2019/08/15	4	9.94	4	9.82	9.80	0	824	0.00%
2019/07/19	0	0.00	5	10.05	10.05	-5	1,195	-0.42%
2019/07/16	5	10.40	5	10.30	10.20	0	1,241	0.00%
2019/07/02	7	10.00	1	10.00	10.05	6	1,247	0.48%
2019/07/01	0	0.00	2	9.90	9.83	-2	1,227	-0.16%
2019/06/25	5	10.10	0	0.00	10.10	5	1,216	0.41%
2019/06/19	2	10.15	0	0.00	10.05	2	1,218	0.16%
2019/06/13	0	0.00	4	10.15	10.20	-4	1,227	-0.33%
2019/06/11	0	0.00	5	10.15	10.10	-5	1,226	-0.41%
2019/06/05	0	0.00	1	10.20	10.25	-1	1,212	-0.08%
2019/05/31	3	10.35	6	10.40	10.35	-3	1,191	-0.25%
2019/05/29	0	0.00	1	10.45	10.50	-1	1,173	-0.09%
2019/05/28	10	10.45	0	0.00	10.45	10	1,132	0.88%
2019/05/24	5	10.20	0	0.00	10.15	5	1,129	0.44%
2019/05/23	0	0.00	5	10.10	10.10	-5	1,117	-0.45%
2019/05/17	4	10.04	0	0.00	10.15	4	1,033	0.39%
2019/05/16	2	10.15	3	10.12	10.05	-1	992	-0.10%
2019/05/15	5	10.47	11	10.50	10.35	-6	956	-0.63%
2019/05/14	0	0.00	2	9.99	9.99	-2	835	-0.24%
2019/05/13	8	9.89	7	10.05	9.90	1	786	0.13%
2019/05/09	1	9.43	0	0.00	9.32	1	643	0.16%
2019/04/29	5	9.46	0	0.00	9.42	5	632	0.79%
2019/04/19	2	9.48	0	0.00	9.49	2	556	0.36%
2019/04/18	2	9.46	0	0.00	9.46	2	552	0.36%
2019/04/17	4	9.81	3	9.70	9.66	1	543	0.18%
2019/04/12	6	9.10	0	0.00	9.05	6	443	1.35%
2019/04/10	2	9.17	0	0.00	9.18	2	436	0.46%
2019/03/25	2	9.47	2	9.43	9.42	0	403	0.00%
2019/03/19	3	9.69	3	9.62	9.64	0	391	0.00%
2019/03/14	0	0.00	1	9.49	9.49	-1	381	-0.26%
2019/03/12	0	0.00	3	9.64	9.62	-3	400	-0.75%
2019/03/07	3	9.66	5	9.63	9.61	-2	445	-0.45%
2019/03/06	6	9.66	0	0.00	9.63	6	471	1.27%
2019/01/28	0	0.00	5	9.25	9.25	-5	828	-0.60%
2019/01/25	0	0.00	3	9.23	9.21	-3	836	-0.36%
2019/01/04	0	0.00	2	9.00	9.03	-2	892	-0.22%
2018/12/28	1	9.16	0	0.00	9.20	1	900	0.11%
2018/12/20	2	9.25	0	0.00	9.17	2	920	0.22%
2018/12/12	0	0.00	4	9.56	9.53	-4	925	-0.43%
2018/12/06	3	9.91	0	0.00	9.60	3	918	0.33%
2018/12/05	3	9.89	0	0.00	9.89	3	909	0.33%
2018/11/27	2	10.30	4	10.31	10.40	-2	787	-0.25%
2018/11/26	4	10.14	0	0.00	10.15	4	668	0.60%
2018/11/06	0	0.00	5	9.35	9.32	-5	515	-0.97%
2018/11/01	5	9.08	0	0.00	8.90	5	473	1.06%
2018/10/29	0	0.00	6	8.45	8.46	-6	450	-1.33%
2018/09/04	0	0.00	0.1	9.43	9.43	-0.1	978	-0.01%
2018/08/30	1	9.45	1	9.50	9.49	0	1,101	0.00%
2018/08/28	0	0.00	1	9.46	9.40	-1	1,135	-0.09%
2018/08/22	0.1	9.39	0	0.00	9.39	0.1	1,252	0.01%
2018/08/16	0	0.00	1	9.48	9.50	-1	1,344	-0.07%
2018/08/07	0	0.00	2	10.45	10.45	-2	1,469	-0.14%
2018/07/30	2	10.95	0	0.00	10.90	2	1,724	0.12%
2018/07/27	0	0.00	9	10.68	10.80	-9	1,739	-0.52%
2018/07/24	2	10.15	0	0.00	10.20	2	1,835	0.11%
2018/07/05	13	10.52	0	0.00	10.35	13	2,877	0.45%
2018/06/26	4	11.75	4	11.65	11.65	0	4,517	0.00%
2018/06/25	0	0.00	2	11.60	11.55	-2	4,537	-0.04%
2018/06/13	0	0.00	23	11.97	11.85	-23	4,798	-0.48%
2018/06/12	7	11.90	6	11.93	11.85	1	4,817	0.02%
2018/06/11	13	12.00	0	0.00	11.95	13	4,811	0.27%
2018/06/08	0	0.00	4.2	11.70	11.70	-4.2	4,755	-0.09%
2018/06/05	1	11.70	2	11.65	11.60	-1	4,733	-0.02%
2018/06/01	1	11.75	0	0.00	11.75	1	4,715	0.02%
2018/05/31	0.2	11.80	2	11.80	11.80	-1.8	4,707	-0.04%
2018/05/25	20	11.80	21	11.89	11.75	-1	4,689	-0.02%
2018/05/24	0	0.00	2	11.70	11.60	-2	4,644	-0.04%
2018/05/23	2	11.70	0	0.00	11.65	2	4,646	0.04%
2018/05/21	0	0.00	10	11.70	11.70	-10	4,628	-0.22%
2018/05/15	3	11.90	4	11.83	11.75	-1	4,616	-0.02%
2018/05/14	0	0.00	3	12.12	11.95	-3	4,662	-0.06%
2018/05/09	10	12.10	10	12.05	12.00	0	4,578	0.00%
2018/05/08	0	0.00	1	12.20	12.05	-1	4,572	-0.02%
2018/05/04	0	0.00	2	12.00	12.10	-2	4,547	-0.04%
2018/05/02	2	12.00	2	12.00	12.05	0	4,512	0.00%
2018/04/25	0	0.00	1	12.05	12.40	-1	4,854	-0.02%
2018/04/24	0	0.00	1	12.40	12.25	-1	4,841	-0.02%
2018/04/20	0	0.00	14	12.63	12.40	-14	4,705	-0.30%
2018/04/19	13	12.44	22	12.48	12.40	-9	4,650	-0.19%
2018/04/18	4	12.11	1	12.00	12.05	3	4,582	0.07%
2018/04/17	54	12.11	4	12.20	12.05	50	4,668	1.07%
2018/04/16	1	11.90	11	11.95	11.90	-10	4,870	-0.21%
2018/04/13	0	0.00	6	12.00	12.05	-6	4,984	-0.12%
2018/04/12	5	12.29	6	12.31	12.20	-1	5,000	-0.02%
2018/04/11	13	12.44	12	12.39	12.55	1	5,026	0.02%
2018/04/10	49	13.43	7	13.45	12.40	42	5,040	0.83%
2018/04/09	9	12.69	2	13.10	13.20	7	4,437	0.16%
2018/04/02	1	12.00	1	12.20	11.95	0	4,154	0.00%
2018/03/31	0.3	11.75	0	0.00	11.75	0.3	4,010	0.01%
2018/03/30	0	0.00	1.3	11.74	11.75	-1.3	4,042	-0.03%
2018/03/29	3	11.77	1	11.80	11.80	2	3,993	0.05%
2018/03/28	1	11.75	0	0.00	11.60	1	3,906	0.03%
2018/03/27	9	11.74	8.6	11.74	11.70	0.4	3,885	0.01%
2018/03/26	0.2	11.20	0	0.00	11.25	0.2	3,824	0.01%
2018/03/23	0.2	11.25	1	11.15	11.15	-0.8	3,823	-0.02%
2018/03/22	1.2	11.40	0	0.00	11.45	1.2	3,858	0.03%
2018/03/13	0	0.00	1	11.05	10.95	-1	3,737	-0.03%
2018/03/12	0	10.70	0	0.00	10.75	0	3,737	0.00%
2018/03/06	1	10.85	0	0.00	10.80	1	3,945	0.03%
2018/02/27	1	11.00	1	11.00	11.05	0	4,608	0.00%
2018/02/23	1	10.85	0	0.00	10.85	1	4,609	0.02%
2018/02/06	1	10.05	0	0.00	10.30	1	4,694	0.02%
2018/01/29	0	0.00	1	11.65	11.65	-1	5,110	-0.02%
2018/01/25	0	0.00	3	12.07	11.80	-3	5,071	-0.06%
2018/01/24	3	11.88	40	11.90	11.90	-37	5,028	-0.74%
2018/01/23	53	12.09	5	12.15	12.10	48	5,016	0.96%
2018/01/12	1	12.00	0	0.00	11.95	1	4,485	0.02%
2018/01/10	0	0.00	2	12.08	12.10	-2	4,334	-0.05%
2018/01/09	3	11.75	10	11.66	11.85	-7	4,243	-0.16%
2018/01/04	1	11.90	0	0.00	11.90	1	3,947	0.03%