精英 (2331)-國泰-敦南券商分點個股進出

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

精英

(2331)

可現股當沖

股價
25.05
漲跌
▲1.60
漲幅
+6.82%
成交量
7,462張
產業
上市電腦週邊類股
430人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精英 (2331)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
2024/11/22	24.3	24.77	78.7	24.75	25.05	-54.5	2,276	-2.39%
2024/11/21	10	23.43	2	23.43	23.45	8	2,184	0.37%
2024/11/20	18.1	23.74	9	23.53	23.50	9.1	2,200	0.41%
2024/11/19	6	23.20	25	23.29	23.35	-19	2,225	-0.86%
2024/11/18	24.4	23.07	7.2	23.03	22.90	17.1	2,239	0.76%
2024/11/15	5.1	23.50	16	23.58	23.60	-10.9	2,260	-0.48%
2024/11/14	36.5	23.09	43.5	22.96	22.90	-7.1	2,283	-0.31%
2024/11/13	13	23.28	8.4	23.38	23.25	4.7	2,282	0.21%
2024/11/12	46.2	23.52	13.8	23.55	23.50	32.4	2,319	1.40%
2024/11/11	1.7	24.29	10.2	24.35	24.30	-8.5	2,289	-0.37%
2024/11/08	37.4	24.86	25	25.01	24.55	12.4	2,331	0.53%
2024/11/07	58.3	25.31	53.6	25.29	25.05	4.6	2,363	0.20%
2024/11/06	39.1	24.81	122	24.67	24.85	-82.9	2,352	-3.52%	大賣/
2024/11/05	3	24.16	15.4	24.13	24.15	-12.4	2,395	-0.52%
2024/11/04	42	24.08	32.5	24.10	23.95	9.5	2,524	0.38%
2024/11/01	52.1	24.48	18	24.44	24.70	34.1	2,588	1.32%
2024/10/30	42.1	24.75	27.1	24.63	24.40	15	2,611	0.57%
2024/10/29	14.2	24.15	14	24.03	24.10	0.2	2,603	0.01%
2024/10/28	10	24.70	21.3	24.65	24.65	-11.3	2,626	-0.43%
2024/10/25	3	24.30	5	24.24	24.25	-2	2,661	-0.07%
2024/10/24	9.2	24.03	6.3	24.05	24.00	2.9	2,728	0.11%
2024/10/23	15.4	24.39	7.1	24.48	24.35	8.3	2,776	0.30%
2024/10/22	11.3	24.34	5.4	24.40	24.40	5.9	2,805	0.21%
2024/10/21	6.1	24.49	6.7	24.42	24.55	-0.6	2,873	-0.02%
2024/10/18	5.9	24.33	3	24.63	24.20	2.9	2,966	0.10%
2024/10/17	12.1	24.61	15.9	24.63	24.60	-3.9	3,073	-0.13%
2024/10/16	3.8	24.01	23	23.91	23.95	-19.2	3,107	-0.62%
2024/10/15	46	24.17	7	24.26	24.00	39	3,116	1.25%
2024/10/14	5.6	24.10	18	24.10	24.25	-12.4	3,129	-0.40%
2024/10/11	8.1	24.14	15	24.17	24.20	-7	3,188	-0.22%
2024/10/09	9.1	24.25	11	24.25	24.10	-1.9	3,216	-0.06%
2024/10/08	15.2	24.42	30	24.38	24.35	-14.8	3,254	-0.45%
2024/10/07	13	24.78	5.1	24.77	24.85	7.9	3,321	0.24%
2024/10/04	9.3	24.71	6.2	24.55	24.50	3.1	3,407	0.09%
2024/10/01	4	24.95	5	25.04	24.95	-1	3,650	-0.03%
2024/09/30	7	25.14	6	25.19	25.05	1	3,706	0.03%
2024/09/27	5.1	25.31	6	25.34	25.25	-0.9	3,742	-0.02%
2024/09/26	13	25.22	15.4	25.33	25.00	-2.4	3,763	-0.06%
2024/09/25	5.2	25.12	6.5	25.11	25.20	-1.3	3,779	-0.03%
2024/09/24	3.3	24.99	15	24.84	24.90	-11.7	3,818	-0.31%
2024/09/23	3.2	24.99	18.5	25.02	25.10	-15.3	3,862	-0.39%
2024/09/20	11.2	24.89	6	24.90	24.75	5.2	3,892	0.13%
2024/09/19	0	24.65	10.5	24.66	24.80	-10.5	3,950	-0.27%
2024/09/18	15.4	24.68	10	24.56	24.40	5.3	4,006	0.13%
2024/09/16	6.1	24.83	6.7	24.84	24.95	-0.7	4,071	-0.02%
2024/09/13	8.8	24.66	6.1	24.66	24.65	2.7	4,115	0.07%
2024/09/12	19.2	24.46	11.3	24.36	24.40	7.9	4,184	0.19%
2024/09/11	39.3	24.02	32.5	23.90	23.85	6.8	4,252	0.16%
2024/09/10	14.1	24.30	10	23.90	23.75	4.1	4,432	0.09%
2024/09/09	11.2	23.47	24	23.18	23.95	-12.8	4,624	-0.28%
2024/09/06	14.1	23.57	15.1	23.54	23.55	-1	4,749	-0.02%
2024/09/05	15.5	23.77	11.8	23.78	23.25	3.7	4,914	0.08%
2024/09/04	46.7	23.99	67.1	24.02	23.75	-20.3	5,078	-0.40%
2024/09/03	33.5	26.00	39.1	25.90	25.60	-5.6	5,318	-0.10%
2024/09/02	21.3	26.40	70.5	26.33	26.15	-49.2	5,809	-0.85%
2024/08/30	57.3	26.55	49.1	26.59	26.35	8.3	6,641	0.12%
2024/08/29	43.5	26.42	17.2	26.42	26.50	26.3	9,317	0.28%
2024/08/28	97.5	26.71	20.5	26.68	26.50	77	9,450	0.81%
2024/08/27	92.6	26.48	77.2	26.44	26.75	15.4	9,770	0.16%
2024/08/26	385	27.16	203.9	27.13	26.85	181.2	10,007	1.81%	大買/大賣/鉅額交易
2024/08/23	9.2	25.47	6	25.38	25.80	3.2	9,734	0.03%
2024/08/22	9.8	25.79	17	25.77	25.70	-7.2	9,784	-0.07%
2024/08/21	36	26.12	13.4	25.86	25.65	22.6	9,968	0.23%
2024/08/20	20.1	26.59	13	26.55	26.40	7.1	10,047	0.07%
2024/08/19	7	26.60	23	26.64	26.55	-16	10,284	-0.16%
2024/08/16	9.3	26.43	21	26.43	26.40	-11.7	10,547	-0.11%
2024/08/15	13.2	26.22	15.5	26.15	26.20	-2.3	10,620	-0.02%
2024/08/14	35.9	26.56	25	26.53	26.45	10.9	10,730	0.10%
2024/08/13	22	26.86	24	26.77	26.75	-2	10,803	-0.02%
2024/08/12	30	27.10	26.2	27.07	27.10	3.8	11,166	0.03%
2024/08/09	53.7	26.68	25.1	26.48	26.35	28.6	12,073	0.24%
2024/08/08	23.4	26.58	21.1	26.58	26.55	2.3	12,266	0.02%
2024/08/07	53	26.59	52.4	26.96	27.05	0.6	12,294	0.00%
2024/08/06	55.9	25.09	42.1	24.60	25.15	13.8	12,251	0.11%
2024/08/05	57.6	26.04	31.2	26.00	25.95	26.4	12,133	0.22%
2024/08/02	21.7	29.06	15	29.06	28.80	6.7	12,051	0.06%
2024/08/01	22.4	29.69	28.1	29.73	29.90	-5.7	12,031	-0.05%
2024/07/31	26.2	28.80	20	28.88	28.70	6.2	12,046	0.05%
2024/07/30	29.3	28.54	19.4	28.41	28.80	9.9	12,062	0.08%
2024/07/29	50.5	29.39	17.7	29.20	29.00	32.8	12,040	0.27%
2024/07/26	28.7	30.42	40.5	30.43	30.45	-11.9	11,978	-0.10%
2024/07/23	29.1	30.95	52.6	31.06	31.20	-23.5	11,953	-0.20%
2024/07/22	39.4	30.56	101.4	30.61	30.40	-62	11,951	-0.52%	大賣/
2024/07/19	68.3	31.51	103.3	31.45	31.25	-35	11,914	-0.29%	大賣/
2024/07/18	92.1	32.31	29.7	32.37	32.45	62.4	11,927	0.52%
2024/07/17	36.2	33.31	31.3	33.51	33.10	4.9	11,846	0.04%
2024/07/16	25.7	33.25	31.5	33.29	33.10	-5.8	11,880	-0.05%
2024/07/15	56.5	33.39	63	33.31	33.25	-6.5	11,991	-0.05%
2024/07/12	59.1	33.57	87.5	33.77	33.65	-28.4	12,039	-0.24%
2024/07/11	21	33.34	34.5	33.44	33.30	-13.5	12,113	-0.11%
2024/07/10	32.1	33.37	32	33.44	33.25	0.1	12,255	0.00%
2024/07/09	113.8	33.63	101.1	33.32	33.20	12.6	12,361	0.10%	大買/大賣/
2024/07/08	96.2	34.49	82.6	34.42	34.30	13.6	12,381	0.11%
2024/07/05	177.7	34.56	363.1	34.64	34.95	-185.3	12,347	-1.50%	大買/大賣/鉅額交易
2024/07/04	35.9	33.29	93.2	33.36	33.25	-57.2	12,194	-0.47%
2024/07/03	56.3	32.95	32.2	32.98	32.95	24.2	12,163	0.20%
2024/07/02	28.9	32.57	40.6	32.76	32.65	-11.6	12,153	-0.10%
2024/07/01	47.4	32.89	26.6	32.74	32.55	20.7	12,165	0.17%
2024/06/28	61	33.14	52.4	33.07	33.00	8.7	12,166	0.07%
2024/06/27	37.9	32.54	32	32.58	32.35	5.9	12,199	0.05%
2024/06/26	46.4	32.99	43	33.02	32.80	3.4	12,245	0.03%
2024/06/25	30.2	32.81	25.2	32.81	32.85	5	12,282	0.04%
2024/06/24	85.4	33.17	56.5	33.11	32.90	28.9	12,306	0.23%
2024/06/21	77.5	33.64	40.2	33.67	33.60	37.3	12,424	0.30%
2024/06/20	39.1	33.94	59.8	34.07	34.15	-20.7	12,378	-0.17%
2024/06/19	118.7	33.82	51.5	33.79	33.60	67.2	12,351	0.54%	大買/
2024/06/18	134.1	34.18	87.4	34.18	34.00	46.7	12,293	0.38%	大買/
2024/06/17	182.3	34.65	133.7	34.79	34.30	48.6	12,247	0.40%	大買/大賣/
2024/06/14	160	34.47	177.2	34.66	34.50	-17.1	12,067	-0.14%	大買/大賣/
2024/06/13	79.8	33.55	91.4	33.56	33.65	-11.6	11,841	-0.10%
2024/06/12	100.1	32.88	176.7	32.69	33.45	-76.6	11,712	-0.65%	大賣/
2024/06/11	165	32.81	247	32.84	32.50	-82	11,556	-0.71%	大買/大賣/
2024/06/07	333.6	33.94	181.1	33.85	33.50	152.6	11,403	1.34%	大買/大賣/鉅額交易
2024/06/06	589	35.10	515.3	35.03	34.50	73.7	11,124	0.66%	大買/大賣/
2024/06/05	1,007.5	35.19	804.5	35.12	34.35	203.1	10,625	1.91%	大買/大賣/鉅額交易
2024/06/04	2,873.9	38.86	2,152.6	39.33	36.15	721.3	9,867	7.31%	大買/大賣/鉅額交易
2024/06/03	1	37.70	69.3	37.70	37.70	-68.3	7,262	-0.94%
2024/05/31	355.8	34.15	336.4	34.12	34.30	19.3	7,159	0.27%	大買/大賣/
2024/05/30	234.5	33.40	254.5	33.40	32.85	-20	6,843	-0.29%	大買/大賣/
2024/05/29	61.6	32.59	70.4	32.59	32.45	-8.8	6,669	-0.13%
2024/05/28	64.8	32.86	95.4	32.91	32.95	-30.5	6,699	-0.46%
2024/05/27	147	32.83	257.3	32.88	33.15	-110.3	6,763	-1.63%	大買/大賣/鉅額交易
2024/05/24	123.9	30.73	143.1	30.95	31.20	-19.3	6,690	-0.29%	大買/大賣/
2024/05/23	263.4	31.89	114.3	31.94	30.95	149	6,775	2.20%	大買/大賣/鉅額交易
2024/05/22	225	33.10	242.6	33.22	33.65	-17.6	6,857	-0.26%	大買/大賣/
2024/05/21	68.4	32.21	76.6	32.06	32.15	-8.1	6,655	-0.12%
2024/05/20	128.4	32.82	55	32.64	32.40	73.4	6,575	1.12%	大買/
2024/05/17	90.5	32.83	95.6	32.95	32.70	-5.1	6,499	-0.08%
2024/05/16	448.1	33.55	371.1	33.37	33.50	77	6,407	1.20%	大買/大賣/
2024/05/15	476	33.74	1,331.9	34.19	33.55	-855.9	6,064	-14.11%	大買/大賣/鉅額交易
2024/05/14	191.7	31.85	262.4	31.86	31.75	-70.7	5,186	-1.36%	大買/大賣/
2024/05/13	35.2	30.46	46.3	30.68	30.95	-11.2	4,978	-0.22%
2024/05/10	37.1	29.71	21	29.77	29.90	16.1	4,956	0.33%
2024/05/09	21.7	30.11	22.3	30.21	29.95	-0.6	4,940	-0.01%
2024/05/08	12	30.00	33	30.21	30.10	-21	4,939	-0.42%
2024/05/07	112	29.78	51	29.77	29.90	61	4,943	1.23%	大買/
2024/05/06	76.2	29.83	21.5	29.87	29.60	54.7	4,949	1.11%
2024/05/03	62.1	30.20	2	31.00	30.05	60.1	4,964	1.21%
2024/05/02	16.7	30.49	63	30.61	30.55	-46.3	4,977	-0.93%
2024/04/30	13.2	30.83	14	30.76	30.70	-0.8	5,028	-0.02%
2024/04/29	7.2	30.90	15.3	30.92	30.85	-8.1	5,148	-0.16%
2024/04/26	20.1	30.84	35	30.83	30.65	-14.9	5,231	-0.28%
2024/04/25	17.6	31.27	54	31.30	30.90	-36.5	5,244	-0.70%
2024/04/24	27	30.77	51.5	31.13	31.50	-24.5	5,256	-0.47%
2024/04/23	27.1	30.03	65	29.82	29.80	-37.9	5,248	-0.72%
2024/04/22	43.2	30.57	19.4	30.14	30.00	23.8	5,298	0.45%
2024/04/19	135.8	31.32	131.3	31.08	30.95	4.4	5,303	0.08%	大買/大賣/
2024/04/18	42.3	31.50	113.7	31.47	31.50	-71.4	5,323	-1.34%	大賣/
2024/04/17	141	30.67	153	30.91	31.25	-12	5,406	-0.22%	大買/大賣/
2024/04/16	94.6	29.76	56.2	29.64	29.10	38.3	5,403	0.71%
2024/04/15	370.7	32.04	289.6	31.41	31.30	81.1	5,439	1.49%	大買/大賣/
2024/04/12	49.7	31.85	51.8	31.83	31.80	-2.2	5,602	-0.04%
2024/04/11	36.4	31.43	101	31.34	31.40	-64.6	5,719	-1.13%	大賣/
2024/04/10	59.2	31.93	57.3	31.75	31.45	1.9	6,038	0.03%
2024/04/09	14	31.38	19.2	31.47	31.55	-5.2	6,859	-0.08%
2024/04/08	31.4	31.01	66.3	31.09	31.30	-34.9	6,988	-0.50%
2024/04/03	53.9	31.39	40.1	31.20	31.10	13.8	7,258	0.19%
2024/04/02	18	31.70	30	31.64	31.60	-12	7,326	-0.16%
2024/04/01	69.3	31.66	58.5	31.81	31.60	10.8	7,492	0.14%
2024/03/29	63	31.33	89.4	31.39	31.50	-26.4	7,663	-0.34%
2024/03/28	91.4	31.24	76.3	31.26	31.10	15	7,904	0.19%
2024/03/27	227.8	31.39	225.4	31.08	30.70	2.3	8,078	0.03%	大買/大賣/
2024/03/26	112.6	31.57	140.7	31.48	31.30	-28.1	8,768	-0.32%	大買/大賣/
2024/03/25	24.3	30.69	22	30.63	30.55	2.3	8,967	0.03%
2024/03/22	13.1	30.24	12	30.23	30.30	1.1	9,017	0.01%
2024/03/21	18.2	30.06	23	30.15	30.10	-4.8	9,073	-0.05%
2024/03/20	24.3	29.91	36.2	29.98	30.00	-11.9	9,219	-0.13%
2024/03/19	37.1	30.01	10	29.90	29.70	27.1	9,252	0.29%
2024/03/18	14.2	29.34	18.6	29.41	29.70	-4.4	9,313	-0.05%
2024/03/15	49.9	29.36	18.1	29.29	29.20	31.8	9,397	0.34%
2024/03/14	28.2	29.60	3.1	29.46	29.40	25.1	9,478	0.27%
2024/03/13	50.4	29.94	57	30.04	29.80	-6.6	9,610	-0.07%
2024/03/12	22.6	30.18	36.6	30.22	30.10	-14	9,656	-0.14%
2024/03/11	10.1	30.00	30	30.01	30.00	-19.9	9,670	-0.21%
2024/03/08	40.2	29.84	35.4	29.90	29.65	4.8	9,665	0.05%
2024/03/07	90.8	30.82	86.2	30.68	30.40	4.7	9,606	0.05%
2024/03/06	49.6	31.60	44.6	31.59	31.50	5.1	9,515	0.05%
2024/03/05	68.7	31.64	39.9	31.61	31.55	28.8	9,474	0.30%
2024/03/04	75.9	32.15	112.6	32.21	31.70	-36.7	9,450	-0.39%	大賣/
2024/03/01	70.5	31.84	65.2	31.79	31.75	5.3	9,345	0.06%
2024/02/29	92.4	31.34	107.7	31.54	32.00	-15.3	9,303	-0.16%	大賣/
2024/02/27	86.7	31.26	117	31.21	30.75	-30.3	9,217	-0.33%	大賣/
2024/02/26	171.8	31.60	244.9	31.68	31.55	-73.1	9,120	-0.80%	大買/大賣/
2024/02/23	201.7	31.07	246	31.18	31.00	-44.3	8,939	-0.50%	大買/大賣/
2024/02/22	69.5	29.82	38.2	29.75	29.50	31.3	8,654	0.36%
2024/02/21	49.4	29.29	22.1	29.30	29.25	27.4	8,635	0.32%
2024/02/20	80.7	29.75	80	29.55	29.40	0.7	8,686	0.01%
2024/02/19	57.2	30.16	36.1	30.14	30.10	21.1	8,754	0.24%
2024/02/16	29	29.97	42.3	30.03	30.05	-13.2	8,875	-0.15%
2024/02/15	57.2	29.93	32.2	29.83	29.60	25	8,997	0.28%
2024/02/05	76.4	30.58	35.2	30.28	30.20	41.2	9,093	0.45%
2024/02/02	34.1	31.13	46.1	31.16	30.80	-12	9,136	-0.13%
2024/02/01	15.5	31.03	43	30.96	30.85	-27.5	9,471	-0.29%
2024/01/31	17.4	30.92	48	30.98	30.95	-30.6	9,463	-0.32%
2024/01/30	15.6	31.07	21.2	30.96	30.90	-5.6	9,457	-0.06%
2024/01/29	21.1	30.88	29.1	30.97	31.15	-8	9,476	-0.08%
2024/01/26	41.8	30.98	45.5	30.98	30.90	-3.7	9,467	-0.04%
2024/01/25	67.4	31.54	75.3	31.59	31.45	-7.9	9,420	-0.08%
2024/01/24	36.4	31.70	47.1	31.95	31.50	-10.7	9,372	-0.11%
2024/01/23	151.4	31.77	97.3	31.82	31.85	54.1	9,330	0.58%	大買/
2024/01/22	72.4	31.49	91	31.57	31.45	-18.7	9,214	-0.20%
2024/01/19	57.7	30.66	31.1	30.75	30.85	26.6	9,124	0.29%
2024/01/18	38.1	30.14	22	29.97	30.00	16.1	9,099	0.18%
2024/01/17	41.4	30.13	25	30.16	30.00	16.3	9,076	0.18%
2024/01/16	61.6	30.81	49.1	30.69	30.60	12.5	8,999	0.14%
2024/01/15	40	31.43	49	31.42	31.45	-9	8,934	-0.10%
2024/01/12	97.6	31.11	104	30.90	30.75	-6.4	8,859	-0.07%	大賣/
2024/01/11	100	31.74	116.2	31.76	31.75	-16.2	8,716	-0.19%	大賣/
2024/01/10	68.2	31.33	105.8	31.39	31.45	-37.5	8,619	-0.44%	大賣/
2024/01/09	86.8	31.42	96.5	31.19	30.95	-9.7	8,559	-0.11%
2024/01/08	260.1	32.63	230.3	32.52	31.85	29.8	8,377	0.36%	大買/大賣/
2024/01/05	192.5	31.89	225.7	31.99	32.00	-33.2	8,121	-0.41%	大買/大賣/
2024/01/04	437.2	32.40	318.3	32.12	31.65	118.9	7,918	1.50%	大買/大賣/鉅額交易
2024/01/03	1,035.8	33.18	1,275.5	33.19	33.45	-239.7	7,582	-3.16%	大買/大賣/鉅額交易
2024/01/02	215	31.69	167.1	31.65	31.80	48	6,685	0.72%	大買/大賣/
2023/12/29	413.4	31.59	308.9	31.69	31.50	104.5	6,558	1.59%	大買/大賣/鉅額交易
2023/12/28	57.8	31.08	185.1	31.23	31.25	-127.3	6,295	-2.02%	大賣/鉅額交易
2023/12/27	244.8	31.15	148.6	31.18	30.80	96.2	6,222	1.55%	大買/大賣/
2023/12/26	223.6	31.14	240.6	31.21	31.25	-17	6,082	-0.28%	大買/大賣/
2023/12/25	395.7	31.12	261.3	31.09	30.60	134.4	5,874	2.29%	大買/大賣/鉅額交易
2023/12/22	200.4	30.67	172.1	30.64	30.80	28.3	5,582	0.51%	大買/大賣/
2023/12/21	1,286.8	31.45	1,013	31.20	30.70	273.8	5,397	5.07%	大買/大賣/鉅額交易
2023/12/20	326.1	30.61	537.2	30.74	31.45	-211	4,677	-4.51%	大買/大賣/鉅額交易
2023/12/19	61.1	28.70	59	28.80	28.60	2.1	4,380	0.05%
2023/12/18	68.8	28.69	56.1	28.73	28.35	12.7	4,387	0.29%
2023/12/15	162.2	29.92	87.5	29.97	29.30	74.6	4,397	1.70%	大買/
2023/12/14	52.2	29.91	102.5	29.74	29.55	-50.3	4,371	-1.15%	大賣/
2023/12/13	43.4	29.28	18	29.28	29.10	25.4	4,363	0.58%
2023/12/12	89.3	29.72	31.6	29.75	29.35	57.6	4,392	1.31%
2023/12/11	89.6	29.75	52.1	29.77	30.10	37.6	4,485	0.84%
2023/12/08	133.6	29.73	108.8	30.01	29.75	24.8	4,534	0.55%	大買/大賣/
2023/12/07	74	29.17	71.5	29.06	28.95	2.5	4,496	0.06%
2023/12/06	29.4	28.66	8	28.66	28.50	21.3	4,668	0.46%
2023/12/05	9.1	28.55	9	28.59	28.55	0.1	4,724	0.00%
2023/12/04	14.1	29.00	6	28.91	28.75	8.1	4,828	0.17%
2023/12/01	10.6	28.89	23.2	28.86	28.80	-12.6	5,030	-0.25%
2023/11/30	12.8	29.10	8.1	29.19	29.00	4.7	5,539	0.08%
2023/11/29	13	29.06	34.5	28.99	28.95	-21.5	5,901	-0.36%
2023/11/28	22.4	28.69	57.3	28.73	28.60	-34.9	6,718	-0.52%
2023/11/27	41.1	29.24	51.1	28.97	28.80	-10	7,170	-0.14%
2023/11/24	31.1	29.58	43.4	29.59	29.45	-12.4	7,892	-0.16%
2023/11/22	48.4	28.94	52.1	29.11	29.20	-3.7	10,025	-0.04%
2023/11/21	43	29.04	69.2	29.05	29.15	-26.2	11,296	-0.23%
2023/11/20	51.1	28.77	61.6	28.92	29.00	-10.5	12,100	-0.09%
2023/11/17	57.4	28.58	77.6	28.50	28.40	-20.2	12,241	-0.16%
2023/11/16	88.4	28.23	85.2	28.27	28.55	3.2	12,278	0.03%
2023/11/15	110.2	28.28	93.9	28.17	28.00	16.3	12,316	0.13%	大買/
2023/11/14	115.3	27.90	145.2	28.15	28.10	-29.9	12,240	-0.24%	大買/大賣/
2023/11/13	86.2	26.76	145.1	27.03	27.50	-58.9	12,123	-0.49%	大賣/
2023/11/10	57.3	26.60	97	26.85	27.15	-39.7	11,974	-0.33%
2023/11/09	382.4	27.23	222	27.07	26.80	160.4	11,929	1.34%	大買/大賣/鉅額交易
2023/11/08	32.1	26.81	9	26.77	26.60	23.1	11,587	0.20%
2023/11/07	16.5	26.39	13.2	26.44	26.40	3.4	11,631	0.03%
2023/11/06	42	26.64	14	26.69	26.60	28	11,798	0.24%
2023/11/03	27.3	26.32	27.1	26.33	26.20	0.2	11,779	0.00%
2023/11/02	14.2	26.07	18.2	26.15	26.25	-4	11,782	-0.03%
2023/11/01	29	25.75	7	25.76	25.70	22	11,781	0.19%
2023/10/31	14.6	25.91	25.2	25.92	25.60	-10.6	11,814	-0.09%
2023/10/30	22.2	26.35	12	26.26	26.25	10.2	11,844	0.09%
2023/10/27	41.4	26.66	16	26.55	26.50	25.3	11,889	0.21%
2023/10/26	9.4	26.52	18	26.49	26.40	-8.6	11,934	-0.07%
2023/10/25	21.1	26.95	22.2	27.12	26.90	-1.2	11,986	-0.01%
2023/10/24	16.2	26.36	4	26.69	26.80	12.2	12,031	0.10%
2023/10/23	34.1	26.44	6.2	26.60	26.40	27.8	12,063	0.23%
2023/10/20	9.6	26.23	14	26.20	26.40	-4.4	12,154	-0.04%
2023/10/19	20.2	26.55	10	26.76	26.65	10.2	12,218	0.08%
2023/10/18	39.2	26.96	22	27.07	26.90	17.2	12,243	0.14%
2023/10/17	34.5	27.45	26.2	27.33	27.15	8.3	12,284	0.07%
2023/10/16	7.3	27.81	11.1	27.85	27.90	-3.8	12,308	-0.03%
2023/10/13	11.4	28.37	10.5	28.41	28.05	0.9	12,489	0.01%
2023/10/12	5.4	28.26	11.4	28.39	28.35	-6	12,796	-0.05%
2023/10/11	41.4	28.50	28	28.29	28.10	13.4	12,915	0.10%
2023/10/06	9.2	28.65	7	28.71	28.75	2.2	13,176	0.02%
2023/10/05	44.3	28.95	47	28.88	28.60	-2.7	13,207	-0.02%
2023/10/04	16.4	28.82	13	28.79	28.70	3.4	13,291	0.03%
2023/10/03	20.1	29.05	13.3	29.01	29.05	6.8	13,303	0.05%
2023/10/02	70.7	29.51	37	29.34	29.25	33.7	13,334	0.25%
2023/09/28	48	29.36	32.1	29.50	29.65	15.9	13,362	0.12%
2023/09/27	15.6	29.03	19	29.02	29.05	-3.4	13,478	-0.03%
2023/09/26	38.2	29.45	32	29.43	29.20	6.2	13,739	0.04%
2023/09/25	51.1	29.59	46.2	29.57	29.40	4.9	14,070	0.04%
2023/09/22	44.4	29.05	43.1	29.16	29.35	1.3	14,162	0.01%
2023/09/21	105	28.88	55.7	28.90	28.80	49.3	14,320	0.34%	大買/
2023/09/20	88.7	29.58	72	29.54	29.20	16.7	14,437	0.12%
2023/09/19	100.5	30.17	64.5	30.06	29.75	36	14,493	0.25%
2023/09/18	36.2	30.46	39.4	30.43	30.30	-3.2	14,492	-0.02%
2023/09/15	119.7	30.90	94.5	30.88	30.55	25.3	14,703	0.17%	大買/
2023/09/14	179.5	31.35	167.5	31.34	31.20	12	14,835	0.08%	大買/大賣/
2023/09/13	90	31.88	89.6	31.80	31.55	0.5	14,722	0.00%
2023/09/12	122.9	32.32	120.9	32.47	31.90	1.9	14,792	0.01%	大買/大賣/
2023/09/11	122.9	32.75	132.8	32.68	32.15	-9.9	15,007	-0.07%	大買/大賣/
2023/09/08	64.8	34.88	77.2	34.91	34.65	-12.4	14,819	-0.08%
2023/09/07	133.6	35.06	195	34.94	34.80	-61.4	14,831	-0.41%	大買/大賣/
2023/09/06	195.7	35.35	244	35.29	35.00	-48.3	14,838	-0.33%	大買/大賣/
2023/09/05	543.9	34.79	655.7	34.86	35.15	-111.9	14,708	-0.76%	大買/大賣/鉅額交易
2023/09/04	424.8	37.57	166.3	37.45	36.25	258.5	14,288	1.81%	大買/大賣/鉅額交易
2023/09/01	773.6	40.33	841	40.47	40.25	-67.4	14,019	-0.48%	大買/大賣/
2023/08/31	573.6	39.01	654.8	38.95	39.40	-81.2	13,380	-0.61%	大買/大賣/
2023/08/30	960.1	39.31	879.6	39.24	39.40	80.5	13,215	0.61%	大買/大賣/
2023/08/29	1,360.1	39.82	1,188.2	39.77	40.10	171.9	13,059	1.32%	大買/大賣/鉅額交易
2023/08/28	1,808.3	39.57	1,704.9	39.61	39.45	103.4	12,653	0.82%	大買/大賣/鉅額交易
2023/08/25	1,408.7	36.42	1,760	37.06	38.70	-351.3	11,669	-3.01%	大買/大賣/鉅額交易
2023/08/24	588.5	33.90	599	34.12	35.20	-10.5	10,740	-0.10%	大買/大賣/
2023/08/23	122.6	31.76	176.2	31.79	32.00	-53.6	10,094	-0.53%	大買/大賣/
2023/08/22	46.6	31.04	108.7	31.04	31.20	-62.1	10,280	-0.60%	大賣/
2023/08/21	52.8	30.65	132.5	30.77	30.80	-79.7	10,495	-0.76%	大賣/
2023/08/18	20.5	29.66	31.4	29.87	29.60	-10.9	10,452	-0.10%
2023/08/17	6.6	29.21	15	29.28	29.45	-8.4	10,507	-0.08%
2023/08/16	26.2	28.32	25	28.43	28.75	1.2	10,688	0.01%
2023/08/15	9	28.52	28.8	28.60	28.70	-19.8	10,765	-0.18%
2023/08/14	15	27.76	23.2	27.78	27.80	-8.1	10,835	-0.08%
2023/08/11	29.2	27.95	33	27.87	27.65	-3.8	10,847	-0.03%
2023/08/10	134.3	29.19	118	28.64	27.90	16.3	10,874	0.15%	大買/大賣/
2023/08/09	17.1	28.58	10	28.71	28.45	7.1	10,945	0.07%
2023/08/08	8.2	28.86	22	28.82	28.90	-13.8	11,094	-0.12%
2023/08/07	9	29.06	8	28.99	29.05	1	11,109	0.01%
2023/08/04	2.2	28.68	12.7	28.52	28.95	-10.5	11,173	-0.09%
2023/08/02	42.6	28.38	92.2	28.55	28.15	-49.5	11,193	-0.44%
2023/08/01	32.8	29.25	26.2	29.21	29.00	6.6	11,235	0.06%
2023/07/31	26.9	29.85	22.5	30.30	29.60	4.4	11,295	0.04%
2023/07/28	43.9	30.10	53.1	29.98	30.05	-9.2	11,357	-0.08%
2023/07/27	21.5	30.62	54.5	30.70	30.65	-33	11,421	-0.29%
2023/07/26	16.8	30.43	54.4	30.46	30.25	-37.7	11,547	-0.33%
2023/07/25	102.8	30.77	68.5	30.57	30.35	34.3	11,648	0.29%	大買/
2023/07/24	28.9	30.14	37.2	30.11	30.00	-8.3	11,582	-0.07%
2023/07/21	37.1	29.94	20.1	29.88	29.90	17	11,550	0.15%
2023/07/20	14.6	29.92	83.5	30.11	30.15	-68.9	11,571	-0.60%
2023/07/19	42.2	29.59	84.6	29.56	29.10	-42.4	11,500	-0.37%
2023/07/18	206.5	30.11	213.5	29.85	29.95	-7	11,449	-0.06%	大買/大賣/
2023/07/17	336.3	28.70	183.5	28.85	29.15	152.9	11,305	1.35%	大買/大賣/鉅額交易
2023/07/14	86.8	30.85	67.1	30.88	30.85	19.7	11,095	0.18%
2023/07/13	276.2	31.68	224.6	31.53	31.25	51.6	11,057	0.47%	大買/大賣/
2023/07/12	37.1	30.56	68.7	30.57	30.35	-31.6	10,787	-0.29%
2023/07/11	62	30.91	82.7	30.90	30.50	-20.6	10,908	-0.19%
2023/07/10	23.4	31.10	131.4	31.03	31.00	-108.1	10,853	-1.00%	大賣/鉅額交易
2023/07/07	54.3	31.13	39.1	31.10	31.05	15.2	10,868	0.14%
2023/07/06	122.6	31.63	49.1	31.64	31.55	73.5	10,957	0.67%	大買/
2023/07/05	180.8	32.09	404.2	31.86	31.40	-223.4	10,890	-2.05%	大買/大賣/鉅額交易
2023/07/04	349.9	32.11	413.6	32.27	32.35	-63.7	10,752	-0.59%	大買/大賣/
2023/07/03	304.7	33.32	277.6	33.47	33.45	27.1	10,479	0.26%	大買/大賣/
2023/06/30	151	31.78	140.1	31.78	31.70	11	10,123	0.11%	大買/大賣/
2023/06/29	230.3	31.45	322.6	31.48	31.60	-92.3	10,127	-0.91%	大買/大賣/
2023/06/28	158.4	30.99	151.1	30.98	30.90	7.3	9,992	0.07%	大買/大賣/
2023/06/27	113.6	30.31	115.5	30.45	30.20	-1.9	9,967	-0.02%	大買/大賣/
2023/06/26	156.2	30.69	99.9	30.75	30.85	56.3	9,841	0.57%	大買/
2023/06/21	159.3	30.74	262.6	30.78	30.70	-103.3	9,724	-1.06%	大買/大賣/鉅額交易
2023/06/20	162.9	30.03	222.9	30.09	29.85	-60	9,454	-0.63%	大買/大賣/
2023/06/19	35.5	29.45	56.4	29.39	29.30	-20.9	9,230	-0.23%
2023/06/16	195.9	30.01	147.4	30.01	29.75	48.4	9,200	0.53%	大買/大賣/
2023/06/15	386.4	30.64	224.6	30.62	30.70	161.9	9,033	1.79%	大買/大賣/鉅額交易
2023/06/14	66.1	29.49	58.5	29.39	29.25	7.6	8,719	0.09%
2023/06/13	87	29.85	164.8	29.83	29.65	-77.8	8,678	-0.90%	大賣/
2023/06/12	145.5	30.07	169.8	30.13	30.10	-24.3	8,632	-0.28%	大買/大賣/
2023/06/09	248.2	29.88	80.2	29.90	29.80	168	8,611	1.95%	大買/鉅額交易
2023/06/08	66.2	29.61	45.8	29.46	29.40	20.4	8,614	0.24%
2023/06/07	89.1	30.01	83.1	29.97	29.80	6	8,734	0.07%
2023/06/06	105.4	30.04	251.7	30.01	30.10	-146.3	8,688	-1.68%	大買/大賣/鉅額交易
2023/06/05	348.1	30.81	227.3	30.80	30.50	120.8	8,529	1.42%	大買/大賣/鉅額交易
2023/06/02	620.9	31.01	612.4	31.09	31.15	8.4	8,201	0.10%	大買/大賣/
2023/06/01	549.6	29.87	496.6	29.97	29.80	53.1	7,600	0.70%	大買/大賣/
2023/05/31	107.5	28.95	122.4	29.00	28.90	-14.9	7,058	-0.21%	大買/大賣/
2023/05/30	275.2	28.70	223.5	28.72	28.30	51.8	6,774	0.76%	大買/大賣/
2023/05/29	124.4	28.58	178.3	28.65	28.70	-53.9	6,409	-0.84%	大買/大賣/
2023/05/26	371.6	28.43	403	28.37	28.25	-31.5	6,207	-0.51%	大買/大賣/
2023/05/25	285.1	28.14	184.7	28.00	28.30	100.4	5,821	1.72%	大買/大賣/
2023/05/24	58.1	27.06	64.3	27.10	27.30	-6.2	5,497	-0.11%
2023/05/23	92.2	26.70	43	26.68	26.75	49.2	5,392	0.91%
2023/05/22	123.8	26.98	120.2	26.95	27.10	3.7	5,281	0.07%	大買/大賣/
2023/05/19	63.2	25.92	79.9	25.77	25.25	-16.7	5,059	-0.33%
2023/05/18	41.9	26.01	57.9	26.12	26.15	-16	4,960	-0.32%
2023/05/17	40.4	25.48	70.1	25.60	25.65	-29.7	4,851	-0.61%
2023/05/16	57	25.57	86	25.40	25.40	-29	4,798	-0.60%
2023/05/15	136.5	25.85	109.4	25.89	25.90	27.1	4,708	0.58%	大買/大賣/
2023/05/12	23.1	24.52	47	24.56	25.60	-23.9	4,462	-0.54%
2023/05/11	23.1	24.52	47	24.56	24.25	-23.9	4,291	-0.56%
2023/05/10	62.6	24.80	26	24.73	24.75	36.6	4,256	0.86%
2023/05/09	23.1	25.42	34.5	25.49	25.60	-11.4	4,173	-0.27%
2023/05/08	71.7	25.77	62.6	25.72	25.55	9.1	4,111	0.22%
2023/05/05	163.3	26.21	134.2	26.03	25.95	29.2	4,001	0.73%	大買/大賣/
2023/05/04	113.3	26.23	129.2	26.38	26.25	-15.8	3,895	-0.41%	大買/大賣/
2023/05/03	50.4	25.74	134.6	25.72	25.90	-84.2	3,769	-2.23%	大賣/
2023/05/02	170.7	25.37	167.2	25.44	25.55	3.6	3,643	0.10%	大買/大賣/
2023/04/28	77.4	24.66	134.1	24.63	24.80	-56.7	3,466	-1.64%	大賣/
2023/04/27	18.5	23.98	14.1	23.99	24.05	4.4	3,307	0.13%
2023/04/26	8.9	23.75	18.5	23.95	24.00	-9.5	3,263	-0.29%
2023/04/25	21.3	23.73	45.4	23.71	23.55	-24.2	3,208	-0.75%
2023/04/24	24	23.52	12	23.54	23.60	12	3,134	0.38%
2023/04/21	12.1	23.14	15	23.24	23.20	-2.9	3,102	-0.09%
2023/04/20	26	23.41	23.8	23.47	23.55	2.2	3,064	0.07%
2023/04/19	143	24.16	100.9	24.11	23.80	42.1	3,006	1.40%	大買/
2023/04/18	79.5	23.85	165.5	23.86	23.75	-86	2,845	-3.02%	大賣/
2023/04/17	73	23.59	36	23.57	23.55	37	2,745	1.35%
2023/04/14	109.3	23.76	130.8	23.82	23.75	-21.6	2,713	-0.80%	大買/大賣/
2023/04/13	16	23.30	14.3	23.17	23.00	1.8	2,561	0.07%
2023/04/12	31.1	23.43	45.7	23.44	23.40	-14.6	2,488	-0.59%
2023/04/11	39.4	23.07	77.1	23.38	23.20	-37.7	2,426	-1.56%
2023/04/10	9	22.27	10	22.18	22.30	-1	2,273	-0.04%
2023/04/07	24.7	22.34	3.1	22.21	22.10	21.5	2,247	0.96%
2023/04/06	12	22.32	137.8	22.29	22.35	-125.8	2,223	-5.66%	大賣/鉅額交易
2023/03/31	98.2	22.87	38	22.97	22.75	60.2	2,189	2.75%
2023/03/30	282	23.20	122	23.26	22.95	160	2,148	7.45%	大買/大賣/鉅額交易
2023/03/29	126.4	23.76	44	23.63	23.30	82.4	2,000	4.12%	大買/
2023/03/28	98.6	23.72	81.5	23.62	24.25	17.1	1,927	0.89%
2023/03/27	8.2	23.34	15	23.36	23.35	-6.8	1,755	-0.39%
2023/03/24	30	23.33	18	23.34	23.25	12	1,769	0.68%
2023/03/23	16	23.23	23.2	23.26	23.20	-7.2	1,913	-0.38%
2023/03/22	16	23.26	24.3	23.26	23.20	-8.2	2,055	-0.40%
2023/03/21	43.3	23.42	14.5	23.43	23.30	28.8	2,036	1.41%
2023/03/20	29.5	23.27	58	23.15	23.15	-28.5	1,998	-1.43%
2023/03/17	18.3	22.98	37.2	23.10	23.05	-19	1,949	-0.97%
2023/03/16	23.1	22.77	20	22.70	22.75	3.1	1,933	0.16%
2023/03/15	58.5	23.02	45.1	22.77	22.90	13.3	1,913	0.70%
2023/03/14	145.1	23.18	82.3	23.06	22.85	62.9	1,880	3.34%	大買/
2023/03/13	95.2	23.20	83.1	23.21	23.05	12.2	1,776	0.68%
2023/03/10	184.4	23.34	130.2	23.32	23.95	54.2	1,677	3.23%	大買/大賣/
2023/03/09	34.2	22.69	16	22.61	22.20	18.2	1,447	1.26%
2023/03/08	22	22.18	16.3	22.35	22.70	5.7	1,391	0.41%
2023/03/07	3.2	21.88	17.2	21.90	21.85	-14.1	1,335	-1.05%
2023/03/06	4.3	21.81	0	21.70	21.80	4.3	1,336	0.32%
2023/03/03	5	21.58	1.4	21.49	21.45	3.6	1,327	0.27%
2023/03/02	0.3	21.35	0	21.50	21.45	0.3	1,332	0.02%
2023/03/01	0.1	21.35	10.2	21.54	21.40	-10.1	1,339	-0.75%
2023/02/24	3.2	21.64	5.1	21.58	21.55	-1.9	1,357	-0.14%
2023/02/23	8.3	21.68	4	21.65	21.60	4.3	1,361	0.32%
2023/02/22	0	0.00	13	21.63	21.50	-13	1,371	-0.95%
2023/02/21	3.1	21.67	14	21.65	21.75	-10.9	1,394	-0.78%
2023/02/20	5	21.42	3.2	21.22	21.60	1.8	1,410	0.13%
2023/02/17	2.2	21.19	0	0.00	21.20	2.2	1,417	0.16%
2023/02/16	9	21.41	2	21.43	21.35	7	1,460	0.48%
2023/02/15	2	21.47	1	21.25	21.40	1	1,481	0.07%
2023/02/14	2	21.12	0	0.00	21.20	2	1,508	0.14%
2023/02/13	0	0.00	6	21.17	21.15	-6	1,555	-0.39%
2023/02/10	0	0.00	4	21.40	21.15	-4	1,628	-0.25%
2023/02/09	1.2	21.54	6	21.59	21.50	-4.8	1,648	-0.29%
2023/02/08	4	21.49	0.2	21.80	21.50	3.7	1,671	0.22%
2023/02/07	2.1	21.82	3	21.80	21.80	-0.9	1,678	-0.05%
2023/02/06	1.1	21.70	5	21.76	21.70	-3.9	1,696	-0.23%
2023/02/03	7	21.51	2	21.73	21.65	5	1,700	0.29%
2023/02/02	2	21.72	5	21.73	21.85	-3	1,696	-0.18%
2023/02/01	1	21.40	1	21.65	21.55	0	1,704	0.00%
2023/01/31	0	0.00	2	21.55	21.55	-2	1,730	-0.12%
2023/01/30	0	0.00	3.1	21.01	21.20	-3.1	1,738	-0.18%
2023/01/17	5	20.44	0	0.00	20.50	5	1,746	0.29%
2023/01/16	1	20.50	0.1	20.50	20.40	1	1,780	0.05%
2023/01/13	1	20.65	1.2	20.99	20.55	-0.2	1,812	-0.01%
2023/01/12	0	0.00	1.1	20.91	20.80	-1.1	1,851	-0.06%
2023/01/11	0.2	21.00	0.7	21.15	21.10	-0.5	1,895	-0.03%
2023/01/10	0.4	21.05	0.1	21.15	21.15	0.3	1,932	0.02%
2023/01/09	0.4	21.05	1.1	21.05	21.15	-0.7	1,969	-0.04%
2023/01/06	1	20.80	2	20.95	20.85	-1	2,015	-0.05%
2023/01/05	5	20.99	4	20.86	20.80	1	2,103	0.05%
2023/01/04	11.1	21.04	14.1	21.02	20.95	-3	2,219	-0.14%
2023/01/03	14.1	21.09	14.2	21.20	21.25	-0.1	2,314	0.00%
2022/12/30	1.1	20.75	0.1	20.85	20.60	1.1	2,407	0.04%
2022/12/29	4.2	20.60	0.6	20.80	20.75	3.6	2,490	0.15%
2022/12/28	23.5	20.91	3.1	20.76	20.70	20.4	2,567	0.80%
2022/12/27	2.1	21.29	16	21.27	21.20	-13.9	2,694	-0.51%
2022/12/26	2.1	21.37	24	21.44	21.40	-21.9	2,780	-0.79%
2022/12/23	0	0.00	10.2	21.24	21.45	-10.2	2,868	-0.36%
2022/12/22	1.2	21.58	7.4	21.59	21.55	-6.2	2,965	-0.21%
2022/12/21	4.4	21.45	31.6	21.38	21.50	-27.1	3,076	-0.88%
2022/12/20	12.6	21.35	5.5	21.70	21.30	7.1	3,150	0.22%
2022/12/19	5	21.82	7	21.76	21.80	-2	3,212	-0.06%
2022/12/16	49	22.12	48	22.05	22.00	1	3,251	0.03%
2022/12/15	132	22.96	128.4	22.79	22.50	3.6	3,287	0.11%	大買/大賣/
2022/12/14	75.5	22.73	34.3	22.90	23.10	41.2	3,210	1.28%
2022/12/13	1	21.70	0	0.00	21.80	1	3,149	0.03%
2022/12/12	0	0.00	0.2	22.10	21.90	-0.2	3,193	-0.01%
2022/12/09	2.2	21.85	1	21.95	21.95	1.2	3,282	0.04%
2022/12/08	1	21.70	5	21.73	21.75	-4	3,447	-0.12%
2022/12/07	4.3	21.57	10	21.66	21.55	-5.7	3,464	-0.17%
2022/12/06	3.1	21.62	10	21.94	21.70	-6.9	3,490	-0.20%
2022/12/05	4.1	22.48	1.7	22.49	22.40	2.4	3,510	0.07%
2022/12/02	2.7	22.56	7.1	22.61	22.55	-4.4	3,561	-0.12%
2022/12/01	3	22.40	3.1	22.47	22.45	0	3,678	0.00%
2022/11/30	2	22.42	0.2	22.35	22.45	1.8	3,719	0.05%
2022/11/29	0.7	22.16	4	22.24	22.30	-3.3	3,764	-0.09%
2022/11/28	0	0.00	35	21.97	22.00	-35	3,846	-0.91%
2022/11/25	0	0.00	4	22.13	22.00	-4	3,987	-0.10%
2022/11/24	6.1	22.14	13.2	22.23	22.25	-7.1	4,053	-0.18%
2022/11/23	5.3	22.01	2.3	22.01	22.00	3.1	4,170	0.07%
2022/11/22	7.2	22.09	25	22.13	22.10	-17.7	4,270	-0.42%
2022/11/21	2.9	21.85	5.1	21.92	21.85	-2.1	4,474	-0.05%
2022/11/18	7.2	21.89	9.9	21.94	21.90	-2.7	4,632	-0.06%
2022/11/17	2.9	21.87	6	22.00	21.95	-3.1	4,754	-0.06%
2022/11/16	8.1	21.71	7	21.86	21.55	1.1	4,878	0.02%
2022/11/15	5	21.87	1	21.80	21.90	4	5,047	0.08%
2022/11/14	6	21.89	12.3	22.01	22.00	-6.3	5,311	-0.12%
2022/11/11	10	21.56	12	21.62	21.45	-2	5,679	-0.04%
2022/11/10	9	21.37	23	21.31	21.40	-14	6,350	-0.22%
2022/11/09	7.3	21.76	17	21.76	21.80	-9.7	6,742	-0.14%
2022/11/08	18.1	21.56	8.3	21.63	21.20	9.8	6,807	0.14%
2022/11/07	5.3	21.20	8.4	21.26	21.25	-3.1	6,756	-0.05%
2022/11/04	9	21.03	9	21.12	20.95	0	6,742	0.00%
2022/11/03	3.3	21.10	4.1	21.09	21.20	-0.8	6,796	-0.01%
2022/11/02	2.1	21.19	1.4	21.17	20.95	0.7	6,801	0.01%
2022/11/01	0.4	20.90	4.1	20.76	21.00	-3.6	6,845	-0.05%
2022/10/31	0.9	20.40	3.3	20.48	20.50	-2.4	6,844	-0.03%
2022/10/28	1.2	20.64	6	20.31	20.25	-4.8	6,859	-0.07%
2022/10/27	16.2	20.92	15.7	20.61	20.90	0.5	6,847	0.01%
2022/10/26	8.2	19.86	6	20.07	20.10	2.2	6,830	0.03%
2022/10/25	7	20.27	4	20.13	20.05	3	6,820	0.04%
2022/10/24	4.2	20.59	4.3	20.64	20.50	-0.1	6,819	0.00%
2022/10/21	20	20.43	5	20.61	20.30	15	6,852	0.22%
2022/10/20	5	20.57	17	20.54	20.50	-12	6,863	-0.17%
2022/10/19	1.5	21.06	1	21.15	20.95	0.5	6,871	0.01%
2022/10/18	9	21.49	19	21.28	21.30	-10	6,881	-0.15%
2022/10/17	11	21.01	26.1	21.08	21.60	-15.1	6,872	-0.22%
2022/10/14	14.1	21.79	16	21.72	21.60	-2	6,875	-0.03%
2022/10/13	43	21.88	48	21.66	21.50	-5	6,999	-0.07%
2022/10/12	30	22.37	314	22.39	22.90	-284	6,994	-4.06%	大賣/鉅額交易
2022/10/11	66.2	23.99	52	23.56	23.10	14.2	6,906	0.21%
2022/10/07	100	25.72	51.3	25.85	25.20	48.8	6,811	0.72%
2022/10/06	22.5	26.05	29.4	26.09	25.90	-7	6,696	-0.10%
2022/10/05	51.5	25.94	60	26.05	25.85	-8.5	6,625	-0.13%
2022/10/04	106.1	25.84	88	25.88	25.90	18.1	6,562	0.28%	大買/
2022/10/03	120	25.94	90.9	25.96	26.00	29.1	6,432	0.45%	大買/
2022/09/30	44.2	25.41	67	25.72	26.00	-22.9	6,393	-0.36%
2022/09/29	112.1	25.61	80.5	25.69	25.65	31.6	6,316	0.50%	大買/
2022/09/28	112.2	25.38	44	25.04	24.95	68.2	6,242	1.09%	大買/
2022/09/27	83	25.17	108.1	25.41	25.65	-25	6,178	-0.41%	大賣/
2022/09/26	16	24.72	44.1	24.71	24.90	-28.1	6,131	-0.46%
2022/09/23	23	24.55	25.2	24.61	24.50	-2.2	6,074	-0.04%
2022/09/22	11.1	24.52	4.6	24.53	24.50	6.5	6,098	0.11%
2022/09/21	58.4	24.80	19.4	24.85	24.45	39	6,063	0.64%
2022/09/20	38.2	25.57	55	25.62	25.65	-16.8	6,014	-0.28%
2022/09/19	52	25.01	29	25.01	25.10	23	6,048	0.38%
2022/09/16	69	25.80	65	25.87	25.35	4	6,098	0.07%
2022/09/15	181.3	26.11	167.4	26.13	26.10	13.9	6,033	0.23%	大買/大賣/
2022/09/14	29	24.50	62	24.52	24.55	-33	5,874	-0.56%
2022/09/13	42.4	24.83	24.3	24.89	24.80	18.1	5,861	0.31%
2022/09/12	54	24.86	17	24.79	24.65	37	5,833	0.63%
2022/09/08	21.3	24.94	33.2	25.07	25.20	-11.9	5,796	-0.21%
2022/09/07	76.4	24.79	25	25.00	24.40	51.4	5,750	0.89%
2022/09/06	4.1	25.53	52	25.68	25.65	-47.9	5,647	-0.85%
2022/09/05	29.1	25.69	21	25.73	25.70	8.1	5,605	0.14%
2022/09/02	51	25.99	67.1	26.04	25.95	-16.1	5,551	-0.29%
2022/09/01	53.9	25.64	56	25.57	25.35	-2.1	5,479	-0.04%
2022/08/31	114	26.21	28	26.29	26.25	86	5,331	1.61%	大買/
2022/08/30	80	26.37	80.1	26.36	26.20	-0.1	5,260	0.00%
2022/08/29	23	25.94	40.4	25.99	26.35	-17.4	5,141	-0.34%
2022/08/26	137.2	26.15	90.4	26.16	26.00	46.8	5,048	0.93%	大買/
2022/08/25	85.5	25.72	118.5	25.94	26.20	-33	4,848	-0.68%	大賣/
2022/08/24	130	25.15	68.1	25.09	25.20	61.9	4,681	1.32%	大買/
2022/08/23	54	24.74	31.1	24.74	24.45	23	4,538	0.51%
2022/08/22	104.4	25.36	156	25.19	24.80	-51.6	4,392	-1.17%	大買/大賣/
2022/08/19	249.4	26.29	190.4	26.18	25.60	59	4,195	1.41%	大買/大賣/
2022/08/18	381.8	26.15	437.1	26.27	26.45	-55.3	3,908	-1.41%	大買/大賣/
2022/08/17	533.4	25.17	568.1	25.16	25.70	-34.8	3,504	-0.99%	大買/大賣/
2022/08/16	210.4	23.83	329	24.02	24.65	-118.6	2,812	-4.22%	大買/大賣/鉅額交易
2022/08/15	19	22.36	71.1	22.17	22.45	-52	2,386	-2.18%
2022/08/12	0	0.00	16.3	20.99	21.20	-16.3	2,276	-0.72%
2022/08/11	5.2	20.76	11.1	20.72	20.75	-5.9	2,261	-0.26%
2022/08/10	81.1	20.61	13	20.53	20.40	68.1	2,264	3.01%
2022/08/09	5	21.67	6.1	21.77	21.60	-1.1	2,209	-0.05%
2022/08/08	18	22.16	36.9	22.16	22.00	-18.9	2,206	-0.86%
2022/08/05	1.7	21.71	49	21.70	21.75	-47.3	2,143	-2.21%
2022/08/04	26	21.25	49	21.11	21.30	-23	2,138	-1.08%
2022/08/03	4	21.40	11	21.55	21.30	-7	2,119	-0.33%
2022/08/02	8.1	21.51	8.4	21.57	21.60	-0.3	2,110	-0.01%
2022/08/01	12	21.90	4	21.73	21.80	8	2,103	0.38%
2022/07/29	16.2	21.96	25.1	21.96	22.05	-8.9	2,102	-0.42%
2022/07/28	50.4	22.32	56	22.05	21.65	-5.6	2,074	-0.27%
2022/07/27	42	22.34	37.7	22.44	22.50	4.3	2,006	0.22%
2022/07/26	14.7	22.33	28	22.30	22.40	-13.3	1,959	-0.68%
2022/07/25	28	22.22	69.3	22.19	22.30	-41.3	1,913	-2.16%
2022/07/22	55	21.98	106.3	21.82	21.95	-51.3	1,861	-2.75%	大賣/
2022/07/21	15.1	21.66	54.1	21.61	21.85	-39	1,849	-2.11%
2022/07/20	168.2	22.10	121	21.89	21.70	47.2	1,812	2.60%	大買/大賣/
2022/07/19	30.2	21.63	22.3	21.52	21.60	8	1,666	0.48%
2022/07/18	11.2	20.91	19.7	20.91	21.00	-8.4	1,615	-0.52%
2022/07/15	1	20.35	2.1	20.34	20.40	-1.1	1,683	-0.07%
2022/07/14	1	19.90	7	20.13	20.20	-6	1,674	-0.36%
2022/07/13	7	19.96	4	19.95	19.95	3	1,669	0.18%
2022/07/12	6.1	19.82	13	19.66	19.40	-6.9	1,661	-0.42%
2022/07/11	6	20.19	4.1	20.17	20.20	1.9	1,651	0.12%
2022/07/08	23.1	20.02	41.1	20.24	19.80	-18	1,639	-1.10%
2022/07/07	17	18.81	36	18.78	19.00	-19	1,588	-1.20%
2022/07/06	42.3	18.82	30	18.63	18.55	12.3	1,577	0.78%
2022/07/05	77.1	19.00	18	19.06	19.15	59.1	1,557	3.80%
2022/07/04	25	19.65	27	19.61	19.35	-2	1,510	-0.13%
2022/07/01	28.1	20.80	17	20.55	20.10	11.1	1,479	0.75%
2022/06/30	25.3	21.38	17	21.44	21.20	8.3	1,435	0.58%
2022/06/29	18.2	21.98	37.5	22.03	22.05	-19.3	1,361	-1.42%
2022/06/28	51.2	21.86	47.8	21.88	21.85	3.4	1,323	0.26%
2022/06/27	179.4	21.84	186.4	21.93	21.60	-7	1,281	-0.55%	大買/大賣/
2022/06/24	45	21.08	76	21.17	21.20	-31	1,164	-2.66%
2022/06/23	2	20.10	71.2	20.40	20.70	-69.2	1,068	-6.47%
2022/06/22	2	19.98	12	19.88	19.85	-10	1,059	-0.94%
2022/06/21	1	20.25	5	20.15	20.25	-4	1,050	-0.38%
2022/06/20	41	19.77	1	19.75	19.65	40	1,043	3.83%
2022/06/17	6	20.05	3.3	20.15	20.20	2.8	1,034	0.27%
2022/06/16	9.2	20.93	4	20.79	20.35	5.2	1,026	0.51%
2022/06/15	4	20.64	17.5	20.81	20.75	-13.5	1,022	-1.32%
2022/06/14	1	20.00	3	20.05	20.15	-2	1,010	-0.20%
2022/06/13	8.1	20.45	6	20.53	20.40	2.1	1,017	0.20%
2022/06/10	7	20.81	8	20.79	20.85	-1	1,021	-0.10%
2022/06/09	1	20.45	25.2	20.49	20.45	-24.2	1,002	-2.42%
2022/06/08	1.2	20.52	12	20.50	20.45	-10.8	1,003	-1.08%
2022/06/07	27.2	20.53	6	20.70	20.50	21.2	1,010	2.10%
2022/06/06	26	20.97	32	20.93	20.85	-6	1,009	-0.59%
2022/06/02	3	20.57	18.1	20.69	20.65	-15.1	1,021	-1.47%
2022/06/01	2	20.40	5.1	20.35	20.45	-3.1	1,034	-0.30%
2022/05/31	2	20.30	6	20.20	20.30	-4	1,041	-0.38%
2022/05/30	10.1	20.23	13	20.33	20.25	-2.9	1,050	-0.28%
2022/05/27	0	0.00	29	19.95	19.90	-29	1,049	-2.76%
2022/05/26	2	19.95	10.1	19.94	19.85	-8.1	1,058	-0.77%
2022/05/25	4.1	20.05	8.6	19.95	19.90	-4.5	1,064	-0.42%
2022/05/24	1.2	19.67	1	19.70	19.65	0.2	1,079	0.02%
2022/05/23	0.1	19.75	5.1	19.80	19.85	-5	1,075	-0.46%
2022/05/20	8.1	19.77	4.2	19.70	19.80	4	1,093	0.36%
2022/05/19	0	19.70	3	19.58	19.55	-3	1,084	-0.28%
2022/05/18	11	19.92	37	19.89	19.85	-26	1,081	-2.40%
2022/05/17	4	19.49	11.6	19.57	19.75	-7.6	1,080	-0.71%
2022/05/16	2.1	18.72	10.3	18.89	19.10	-8.2	1,064	-0.77%
2022/05/13	1.1	18.60	4	18.69	18.60	-2.9	1,055	-0.28%
2022/05/12	3.1	18.52	1	18.95	18.45	2.1	1,066	0.20%
2022/05/11	5	18.83	2	18.98	18.80	3	1,063	0.28%
2022/05/10	2	18.80	13	18.87	18.90	-11	1,078	-1.02%
2022/05/09	3	18.87	10.1	19.04	18.80	-7.1	1,087	-0.65%
2022/05/06	9	18.57	11	18.65	18.80	-2	1,089	-0.18%
2022/05/05	2.1	19.04	2.1	19.00	19.00	0	1,097	0.00%
2022/05/04	1.1	18.98	2	19.00	18.80	-0.9	1,133	-0.08%
2022/05/03	19	18.80	11	18.74	18.80	8	1,158	0.69%
2022/04/29	9.3	18.95	3.2	18.93	18.80	6.1	1,173	0.52%
2022/04/28	2.1	18.84	1	18.95	18.85	1.1	1,189	0.09%
2022/04/27	8.1	18.73	25.2	18.64	18.75	-17	1,202	-1.42%
2022/04/26	31.2	19.50	7.1	19.37	19.25	24.1	1,194	2.02%
2022/04/25	31	19.83	20	19.75	19.60	11	1,191	0.92%
2022/04/22	19	20.64	19.1	20.63	20.60	-0.1	1,189	-0.01%
2022/04/21	83.8	20.81	101.7	20.69	20.80	-17.9	1,195	-1.50%	大賣/
2022/04/20	3.1	19.48	2.1	19.59	19.45	1	1,114	0.09%
2022/04/19	7.1	19.46	2	19.43	19.40	5.1	1,142	0.45%
2022/04/18	3	19.00	2	19.10	19.05	1	1,179	0.08%
2022/04/15	1	19.05	1.1	18.96	18.95	-0.1	1,184	0.00%
2022/04/14	6	19.15	0.1	19.15	19.15	5.9	1,218	0.48%
2022/04/13	3.1	18.97	3.1	18.98	19.15	0.1	1,228	0.01%
2022/04/12	2.1	18.70	4.1	18.77	18.75	-2.1	1,273	-0.16%
2022/04/11	10.1	18.90	4.5	18.77	18.80	5.6	1,310	0.43%
2022/04/08	4.2	19.25	1	19.15	19.15	3.2	1,317	0.24%
2022/04/07	6.1	19.35	1	19.20	19.15	5.1	1,341	0.38%
2022/04/06	2	19.85	3	19.83	19.80	-1	1,356	-0.07%
2022/04/01	0	20.00	1	20.10	20.00	-1	1,379	-0.07%
2022/03/31	0.1	20.05	1.1	20.23	20.05	-1	1,399	-0.07%
2022/03/30	2	20.30	4	20.33	20.30	-2	1,432	-0.14%
2022/03/29	9	20.29	11	20.26	20.25	-2	1,469	-0.14%
2022/03/28	9	19.97	1	19.95	19.95	8	1,497	0.53%
2022/03/25	34.1	20.32	15.2	20.34	20.15	18.9	1,521	1.24%
2022/03/24	5.1	19.86	1.1	19.81	19.85	4	1,530	0.26%
2022/03/23	4.2	19.74	7.2	19.88	19.80	-3	1,560	-0.19%
2022/03/22	2.1	19.53	8.2	19.58	19.60	-6	1,578	-0.38%
2022/03/21	24.4	19.31	1.2	19.65	19.35	23.2	1,630	1.42%
2022/03/18	2.3	19.39	36.5	19.35	19.60	-34.2	1,752	-1.95%
2022/03/17	4.1	19.00	17.3	18.98	19.20	-13.2	1,794	-0.74%
2022/03/16	12.3	18.68	8.1	18.49	18.70	4.2	1,910	0.22%
2022/03/15	4.1	18.38	5	18.50	18.35	-0.9	2,026	-0.04%
2022/03/14	2	18.93	0	19.05	18.85	2	2,064	0.10%
2022/03/11	3	18.87	1	19.10	18.85	2	2,109	0.09%
2022/03/10	9.1	19.09	10.2	18.97	19.05	-1.1	2,144	-0.05%
2022/03/09	15.9	18.56	5	18.60	18.60	10.9	2,191	0.50%
2022/03/08	18.2	18.46	9	18.53	18.45	9.2	2,308	0.40%
2022/03/07	40.8	18.96	12	19.08	19.00	28.8	2,452	1.18%
2022/03/04	24.4	19.80	4	19.90	19.80	20.4	2,764	0.74%
2022/03/03	4	20.01	0	0.00	20.05	4	2,836	0.14%
2022/03/02	9	19.99	2	20.13	20.20	7	2,914	0.24%
2022/03/01	9	20.08	21	20.07	20.25	-12	3,013	-0.40%
2022/02/25	5.1	19.70	6	19.57	19.60	-0.9	3,135	-0.03%
2022/02/24	25.8	19.62	9	19.36	19.40	16.8	3,290	0.51%
2022/02/23	1.7	20.07	10.3	20.10	20.15	-8.6	3,313	-0.26%
2022/02/22	16.2	19.93	15	19.94	20.10	1.2	3,611	0.03%
2022/02/21	5.5	20.20	6.4	20.35	20.35	-0.9	3,636	-0.02%
2022/02/18	6	20.41	4	20.43	20.40	2	3,672	0.05%
2022/02/17	0.6	20.50	19.2	20.64	20.55	-18.6	3,713	-0.50%
2022/02/16	2	20.38	1.6	20.38	20.40	0.4	3,814	0.01%
2022/02/15	1.5	20.16	4.1	20.26	20.15	-2.6	3,882	-0.07%
2022/02/14	21.1	20.12	11	20.10	20.05	10.1	3,987	0.25%
2022/02/11	7.3	20.60	3.2	20.70	20.70	4.1	4,146	0.10%
2022/02/10	31.1	20.57	1	20.60	20.60	30.1	4,296	0.70%
2022/02/09	2.4	20.58	6	20.68	20.80	-3.6	4,363	-0.08%
2022/02/08	6	20.45	3.4	20.36	20.45	2.6	4,405	0.06%
2022/02/07	13.3	19.62	33	19.75	19.90	-19.7	4,428	-0.44%
2022/01/26	10	19.58	9	19.76	19.50	1	4,514	0.02%
2022/01/25	9.4	19.76	7	19.70	19.65	2.4	4,655	0.05%
2022/01/24	9.7	20.00	7	19.96	20.05	2.7	4,774	0.06%
2022/01/21	20.3	20.54	17	20.59	20.35	3.3	4,818	0.07%
2022/01/20	8.2	21.04	4	21.10	20.90	4.2	4,948	0.08%
2022/01/19	1.9	21.17	9	21.07	21.25	-7.1	5,002	-0.14%
2022/01/18	4.4	21.08	16.4	21.15	21.15	-12	5,262	-0.23%
2022/01/17	11.4	20.71	9.3	20.76	21.00	2.1	5,404	0.04%
2022/01/14	27.2	20.27	8.1	20.31	20.25	19.1	5,451	0.35%
2022/01/13	3.6	20.91	15.1	20.95	20.85	-11.5	5,483	-0.21%
2022/01/12	25.4	21.03	5.3	21.04	21.10	20.1	5,573	0.36%
2022/01/11	27.4	21.35	15.1	21.47	21.25	12.3	5,616	0.22%
2022/01/10	11.6	21.63	6.1	21.60	21.60	5.5	5,763	0.10%
2022/01/07	15.6	21.75	12	21.77	21.75	3.6	5,801	0.06%
2022/01/06	2.2	22.15	1	22.20	22.20	1.2	5,842	0.02%
2022/01/05	11.2	22.05	18.1	22.24	22.30	-6.9	5,944	-0.12%
2022/01/04	19	22.16	6.3	22.28	22.15	12.7	6,030	0.21%
2022/01/03	13.3	22.48	1.5	22.32	22.30	11.8	6,072	0.19%
2021/12/30	7.7	22.46	31.4	22.50	22.50	-23.7	6,152	-0.38%
2021/12/29	8	22.40	48	22.51	22.35	-40	6,208	-0.64%
2021/12/28	19.1	22.40	43	22.36	22.30	-23.9	6,249	-0.38%
2021/12/27	10	22.22	17	22.29	22.30	-7	6,337	-0.11%
2021/12/24	47.6	22.32	5.3	22.30	22.20	42.4	6,473	0.65%
2021/12/23	36.6	22.52	53.2	22.56	22.50	-16.6	6,548	-0.25%
2021/12/22	29.4	22.41	20.1	22.42	22.35	9.3	6,667	0.14%
2021/12/21	27.9	22.00	24.1	22.04	22.00	3.8	6,843	0.06%
2021/12/20	38.3	21.97	86	21.97	21.95	-47.7	7,018	-0.68%
2021/12/17	11.5	22.04	19	22.01	22.00	-7.5	7,454	-0.10%
2021/12/16	38.2	22.20	38	22.08	22.05	0.2	8,093	0.00%
2021/12/15	25.5	22.05	17	22.10	22.00	8.5	8,669	0.10%
2021/12/14	58.5	22.56	63.3	22.54	22.20	-4.8	9,666	-0.05%
2021/12/13	17.4	22.50	35	22.49	22.60	-17.7	9,753	-0.18%
2021/12/10	126.9	22.27	47.1	22.39	22.35	79.8	9,867	0.81%	大買/
2021/12/09	46	22.99	19	23.26	22.85	27	9,912	0.27%
2021/12/08	23.4	23.13	9.2	23.20	23.05	14.2	9,874	0.14%
2021/12/07	21.7	23.31	44.5	23.26	23.15	-22.8	9,914	-0.23%
2021/12/06	22.6	23.08	20.5	23.18	23.00	2.1	9,932	0.02%
2021/12/03	9.8	23.32	28	23.33	23.35	-18.2	10,155	-0.18%
2021/12/02	78.5	23.95	48.3	23.84	23.35	30.2	10,203	0.30%
2021/12/01	133.3	24.78	107.5	24.86	24.75	25.7	10,291	0.25%	大買/大賣/
2021/11/30	127.1	24.62	300.3	24.42	24.85	-173.2	10,215	-1.70%	大買/大賣/鉅額交易
2021/11/29	19	23.20	54.3	23.25	23.35	-35.2	10,087	-0.35%
2021/11/26	21.5	23.53	42.1	23.53	23.70	-20.6	10,378	-0.20%
2021/11/25	65.2	23.87	62	23.76	23.70	3.2	10,740	0.03%
2021/11/24	47.2	23.52	100	23.55	23.60	-52.7	10,749	-0.49%
2021/11/23	106.8	23.41	127.1	23.27	23.15	-20.4	10,736	-0.19%	大買/大賣/
2021/11/22	48.5	22.80	45	22.81	22.75	3.5	10,769	0.03%
2021/11/19	158.1	22.87	246.7	22.98	22.90	-88.6	11,022	-0.80%	大買/大賣/
2021/11/18	41	21.94	18	22.00	22.00	23	10,894	0.21%
2021/11/17	22.7	21.87	35	21.87	22.05	-12.3	10,900	-0.11%
2021/11/16	35	21.68	31	21.71	21.70	4	10,903	0.04%
2021/11/15	88.6	21.50	49.3	21.54	21.30	39.3	10,887	0.36%
2021/11/12	55.5	22.18	34	22.09	22.00	21.5	10,815	0.20%
2021/11/11	79.5	22.49	62.3	22.54	22.30	17.2	10,763	0.16%
2021/11/10	130.2	23.10	79.4	22.95	22.85	50.7	10,692	0.47%	大買/
2021/11/09	113.5	23.94	61.1	23.94	24.00	52.4	10,557	0.50%	大買/
2021/11/08	35.1	23.47	46.1	23.47	23.70	-11	10,423	-0.11%
2021/11/05	15.3	23.11	10.2	23.02	23.15	5.1	10,395	0.05%
2021/11/04	10	23.05	7	23.06	22.90	3	10,371	0.03%
2021/11/03	39.2	22.96	59	22.88	23.00	-19.8	10,351	-0.19%
2021/11/02	86.7	23.34	46	23.16	22.85	40.6	10,261	0.40%
2021/11/01	41	23.93	79	23.98	23.85	-38	10,101	-0.38%
2021/10/29	36	23.71	24.2	23.72	23.70	11.9	9,972	0.12%
2021/10/28	128	23.82	73.2	23.81	23.70	54.8	9,934	0.55%	大買/
2021/10/27	27	23.48	44	23.49	23.60	-17	9,810	-0.17%
2021/10/26	150.2	23.65	76.4	23.78	23.60	73.8	9,774	0.76%	大買/
2021/10/25	104.4	23.05	102.4	22.97	23.25	2.1	9,537	0.02%	大買/大賣/
2021/10/22	20.1	22.06	43.7	22.03	21.95	-23.6	9,525	-0.25%
2021/10/21	14	22.66	45	22.59	22.50	-31	9,625	-0.32%
2021/10/20	66.4	22.46	38.1	22.53	22.35	28.3	9,678	0.29%
2021/10/19	21.1	23.04	25.6	22.99	22.90	-4.5	9,673	-0.05%
2021/10/18	76.2	23.38	61.6	23.34	23.20	14.7	9,650	0.15%
2021/10/15	24.1	22.81	16.1	22.77	22.70	7.9	9,549	0.08%
2021/10/14	29.1	22.84	25	22.95	22.50	4.1	9,535	0.04%
2021/10/13	48.5	22.98	37	23.14	22.85	11.5	9,507	0.12%
2021/10/12	50.6	23.60	52	23.55	23.35	-1.4	9,568	-0.01%
2021/10/08	23.4	23.12	22.7	23.13	23.20	0.7	9,481	0.01%
2021/10/07	68	23.13	46	23.00	22.95	22	9,423	0.23%
2021/10/06	59.4	22.87	56	22.80	22.55	3.4	9,383	0.04%
2021/10/05	24.8	23.05	23	22.93	23.15	1.8	9,351	0.02%
2021/10/04	113	23.23	166.5	23.13	23.00	-53.5	9,331	-0.57%	大買/大賣/
2021/10/01	107	23.53	196	23.13	22.80	-89	9,248	-0.96%	大買/大賣/
2021/09/30	100.2	24.11	88.4	23.98	23.85	11.9	9,108	0.13%
2021/09/29	193.1	24.20	125.4	24.31	24.05	67.7	9,019	0.75%	大買/大賣/
2021/09/28	182	24.67	257.5	24.63	24.50	-75.5	8,906	-0.85%	大買/大賣/
2021/09/27	280.2	24.83	321.2	24.64	24.40	-41	8,715	-0.47%	大買/大賣/
2021/09/24	410.3	24.94	361.3	24.88	25.05	49	8,575	0.57%	大買/大賣/
2021/09/23	571	24.96	443.6	24.61	25.35	127.4	8,134	1.57%	大買/大賣/鉅額交易
2021/09/22	379.8	24.50	355.2	24.26	23.60	24.6	7,496	0.33%	大買/大賣/
2021/09/17	874.1	25.69	955.6	25.62	25.45	-81.5	6,924	-1.18%	大買/大賣/
2021/09/16	114.1	24.30	49.8	24.39	23.90	64.2	5,909	1.09%	大買/
2021/09/15	100.7	24.14	189.2	24.22	24.20	-88.5	5,737	-1.54%	大賣/
2021/09/14	150.1	23.86	185.4	23.65	24.30	-35.3	5,652	-0.63%	大買/大賣/
2021/09/13	18	22.97	101	23.13	23.20	-83	5,513	-1.50%	大賣/
2021/09/10	76.1	22.72	52.9	22.63	22.30	23.2	5,457	0.43%
2021/09/09	13.5	23.25	12	23.29	23.40	1.5	5,397	0.03%
2021/09/08	239.3	23.90	118.4	23.87	23.10	120.9	5,367	2.25%	大買/大賣/鉅額交易
2021/09/07	34.1	23.38	31	23.56	23.80	3.1	5,137	0.06%
2021/09/06	141.9	23.65	71.4	23.75	23.00	70.5	5,070	1.39%	大買/
2021/09/03	63	24.25	54.4	24.25	24.15	8.6	4,887	0.18%
2021/09/02	224.8	24.52	58.3	24.61	24.15	166.5	4,845	3.44%	大買/鉅額交易
2021/09/01	182.1	24.86	87.2	24.87	24.90	94.9	4,667	2.03%	大買/
2021/08/31	273.2	24.35	281.8	24.29	24.80	-8.6	4,327	-0.20%	大買/大賣/
2021/08/30	33.3	23.24	44.8	23.32	23.15	-11.5	3,921	-0.29%
2021/08/27	52	22.97	119.2	22.97	23.10	-67.2	3,844	-1.75%	大賣/
2021/08/26	67.1	22.96	73	23.09	23.10	-5.9	3,753	-0.16%
2021/08/25	163.2	22.58	136.9	22.70	23.20	26.3	3,618	0.73%	大買/大賣/
2021/08/24	35.9	21.71	55.6	21.77	21.90	-19.8	3,364	-0.59%
2021/08/23	8.7	20.10	8.1	20.28	20.45	0.7	3,242	0.02%
2021/08/20	24	19.76	28.1	19.65	19.70	-4.1	3,254	-0.13%
2021/08/19	0	0.00	4	19.45	19.50	-4	3,338	-0.12%
2021/08/18	11	19.23	85	19.06	19.70	-74	3,353	-2.21%
2021/08/17	14	19.46	5	19.55	19.30	9	3,389	0.27%
2021/08/16	12.1	19.67	8	19.71	19.65	4.1	3,403	0.12%
2021/08/13	18	20.33	24	20.09	19.95	-6	3,415	-0.18%
2021/08/12	1	20.20	24.3	20.32	20.65	-23.3	3,454	-0.67%
2021/08/11	24.2	20.08	17	20.49	19.85	7.2	3,505	0.20%
2021/08/10	16.5	20.88	5	20.83	20.80	11.5	3,572	0.32%
2021/08/09	11	21.24	3.2	21.29	21.20	7.8	3,752	0.21%
2021/08/06	16.3	21.48	12	21.49	21.35	4.3	3,825	0.11%
2021/08/05	13	21.72	17.3	21.70	21.65	-4.3	3,992	-0.11%
2021/08/04	6	21.38	15.2	21.50	21.50	-9.2	4,279	-0.22%
2021/08/03	24	21.46	3	21.40	21.35	21	4,409	0.48%
2021/08/02	18.3	21.58	5.8	21.74	21.60	12.5	4,447	0.28%
2021/07/30	12.8	21.70	35	21.68	21.60	-22.2	4,497	-0.49%
2021/07/29	36	21.42	37	21.61	21.90	-1	4,595	-0.02%
2021/07/28	94.5	21.43	69	21.72	21.25	25.5	4,741	0.54%
2021/07/27	68.3	23.09	20.3	22.83	22.45	48.1	4,874	0.99%
2021/07/26	57.9	23.10	25	22.89	23.20	32.9	4,851	0.68%
2021/07/23	33.2	22.20	26	22.28	22.35	7.2	4,917	0.15%
2021/07/22	6	21.42	20.2	21.42	21.35	-14.2	4,933	-0.29%
2021/07/21	25.4	21.31	9	21.59	20.95	16.4	5,132	0.32%
2021/07/20	175	21.89	4.7	21.91	21.90	170.3	5,283	3.22%	大買/鉅額交易
2021/07/19	18	22.26	3.1	22.35	22.30	14.9	5,432	0.28%
2021/07/16	36.9	22.40	27	22.51	22.35	9.9	6,116	0.16%
2021/07/15	1.1	21.55	16.6	21.32	21.65	-15.4	6,369	-0.24%
2021/07/14	21.1	20.92	6	20.97	20.85	15.1	6,823	0.22%
2021/07/13	46	21.42	40.9	21.23	21.05	5.2	7,156	0.07%
2021/07/12	6.9	21.10	45.1	21.11	21.60	-38.2	7,245	-0.53%
2021/07/09	20.2	20.91	56.2	21.01	20.90	-36	7,379	-0.49%
2021/07/08	7.3	21.22	22	21.40	21.25	-14.7	7,533	-0.20%
2021/07/07	2.1	21.43	4.4	21.57	21.40	-2.3	7,726	-0.03%
2021/07/06	24	21.65	7	21.69	21.60	17	7,986	0.21%
2021/07/05	1.7	21.51	14	21.77	21.75	-12.3	8,189	-0.15%
2021/07/02	6	21.38	21	21.37	21.40	-15	8,287	-0.18%
2021/07/01	42.8	21.67	18.1	21.65	21.40	24.7	8,417	0.29%
2021/06/30	21	22.00	10	22.08	22.00	11	8,566	0.13%
2021/06/29	8	22.03	6	22.05	21.85	2	8,808	0.02%
2021/06/28	9	21.92	17.4	22.04	22.15	-8.4	9,048	-0.09%
2021/06/25	14.4	22.48	5.1	22.35	22.25	9.4	9,344	0.10%
2021/06/24	18.3	22.62	31.2	22.67	22.70	-12.9	9,602	-0.13%
2021/06/23	39.5	22.77	48.6	22.85	23.00	-9.1	10,178	-0.09%
2021/06/22	16	21.93	12	21.97	21.70	4	10,793	0.04%
2021/06/21	14	21.98	9	22.14	21.85	5	11,410	0.04%
2021/06/18	11	22.63	14	22.50	22.50	-3	11,798	-0.03%
2021/06/17	11.1	22.22	29.2	22.19	22.60	-18.1	12,127	-0.15%
2021/06/16	9.1	22.35	4.2	22.63	22.35	4.9	12,676	0.04%
2021/06/15	2	22.65	2.2	22.77	22.85	-0.2	12,884	0.00%
2021/06/11	11.2	22.74	7.3	22.69	22.60	3.9	13,286	0.03%
2021/06/10	7.2	22.75	11	22.91	22.65	-3.8	13,786	-0.03%
2021/06/09	13.1	23.40	6.5	23.59	23.20	6.7	14,628	0.05%
2021/06/08	4.5	24.07	11.8	24.25	24.05	-7.3	16,008	-0.05%
2021/06/07	11	23.45	17.1	23.51	23.70	-6.1	16,452	-0.04%
2021/06/04	15.1	23.49	6	23.53	23.40	9.1	16,867	0.05%
2021/06/03	10.1	24.01	7.6	24.16	24.00	2.6	17,041	0.02%
2021/06/02	28.4	24.16	35.4	23.90	23.75	-7.1	17,295	-0.04%
2021/06/01	13.2	24.72	34	24.77	24.65	-20.8	17,635	-0.12%
2021/05/31	8.7	24.38	29.3	24.37	24.60	-20.5	17,913	-0.11%
2021/05/28	38.4	24.47	30.1	24.47	24.15	8.4	18,415	0.05%
2021/05/27	36.7	25.02	16.1	25.03	24.50	20.7	19,200	0.11%
2021/05/26	10	24.70	26	24.77	24.65	-16	19,395	-0.08%
2021/05/25	54.1	24.79	23	24.81	24.75	31	19,709	0.16%
2021/05/24	7	24.44	5	24.35	24.55	2	20,518	0.01%
2021/05/21	9	23.84	14	23.93	24.00	-5	20,960	-0.02%
2021/05/20	21	24.17	23	24.02	23.25	-2	21,785	-0.01%
2021/05/19	37	23.73	34.3	23.75	24.00	2.7	22,940	0.01%
2021/05/18	27.5	22.39	36.2	22.78	23.40	-8.7	23,156	-0.04%
2021/05/17	33	21.60	71.8	21.81	21.30	-38.8	23,184	-0.17%
2021/05/14	29	23.37	39.2	23.55	23.10	-10.2	23,060	-0.04%
2021/05/13	100.1	23.41	172.2	22.76	23.20	-72.1	23,142	-0.31%	大賣/
2021/05/12	269.4	22.61	168.6	23.60	22.65	100.9	23,223	0.43%	大買/大賣/
2021/05/11	42.2	25.45	65.7	25.59	24.50	-23.6	23,049	-0.10%
2021/05/10	13.3	26.51	20.1	26.67	26.90	-6.8	23,000	-0.03%
2021/05/07	46.2	26.27	46.5	26.40	26.70	-0.4	23,046	0.00%
2021/05/06	59.1	26.07	50	26.03	26.10	9.1	23,078	0.04%
2021/05/05	67.3	26.19	82.3	26.54	26.30	-14.9	23,029	-0.06%
2021/05/04	36	25.38	201.5	25.06	25.40	-165.5	22,987	-0.72%	大賣/鉅額交易
2021/05/03	38.3	26.49	52	26.45	26.00	-13.7	22,942	-0.06%
2021/04/29	61.1	27.50	50.6	27.51	27.40	10.5	22,917	0.05%
2021/04/28	64.7	28.58	20.9	28.53	28.20	43.8	23,062	0.19%
2021/04/27	107.6	28.30	158	28.15	28.75	-50.4	23,497	-0.21%	大買/大賣/
2021/04/26	274.2	29.00	155.7	28.76	28.55	118.5	23,892	0.50%	大買/大賣/鉅額交易
2021/04/23	95.1	29.66	150.2	29.72	29.45	-55.1	23,760	-0.23%	大賣/
2021/04/22	497.6	31.25	387	31.00	29.45	110.6	23,683	0.47%	大買/大賣/鉅額交易
2021/04/21	160	32.69	770.2	32.91	32.60	-610.2	23,036	-2.65%	大買/大賣/鉅額交易
2021/04/20	286.4	32.94	205.3	32.97	32.35	81.1	22,928	0.35%	大買/大賣/
2021/04/19	215.3	31.85	283.7	31.91	32.20	-68.4	22,678	-0.30%	大買/大賣/
2021/04/16	134.7	30.99	146.3	30.98	31.10	-11.6	22,454	-0.05%	大買/大賣/
2021/04/15	163.1	30.91	210	30.98	30.75	-46.9	22,522	-0.21%	大買/大賣/
2021/04/14	139	30.34	132.8	30.22	30.05	6.2	22,746	0.03%	大買/大賣/
2021/04/13	114.8	30.79	52	30.83	30.75	62.8	22,708	0.28%	大買/
2021/04/12	140.2	30.27	172.8	30.55	31.00	-32.7	22,622	-0.14%	大買/大賣/
2021/04/09	182.5	30.06	102.1	30.07	30.05	80.4	22,457	0.36%	大買/大賣/
2021/04/08	157.4	30.92	122.5	30.86	30.70	34.9	22,353	0.16%	大買/大賣/
2021/04/07	86.4	30.80	78.1	30.93	30.70	8.3	22,626	0.04%
2021/04/06	149.7	30.86	63	30.95	30.70	86.7	22,812	0.38%	大買/
2021/04/01	182.1	31.75	205	31.69	31.40	-22.9	23,514	-0.10%	大買/大賣/
2021/03/31	241.1	31.47	242	31.39	31.05	-0.9	23,970	0.00%	大買/大賣/
2021/03/30	171.3	32.19	114.2	32.19	32.00	57.1	23,883	0.24%	大買/大賣/
2021/03/29	196.7	32.94	131.7	32.90	32.65	65	23,886	0.27%	大買/大賣/
2021/03/26	812.1	33.70	633.9	33.36	33.40	178.2	24,177	0.74%	大買/大賣/鉅額交易
2021/03/25	690.9	32.58	783.8	32.35	33.10	-92.9	24,426	-0.38%	大買/大賣/
2021/03/24	983.2	30.70	667.3	30.65	31.25	315.9	24,766	1.28%	大買/大賣/鉅額交易
2021/03/23	509.1	30.55	180.3	30.31	30.25	328.8	24,698	1.33%	大買/大賣/鉅額交易
2021/03/22	293.6	34.20	243.3	33.92	33.60	50.3	24,373	0.21%	大買/大賣/
2021/03/19	456.6	34.60	497.6	34.76	34.60	-41	24,067	-0.17%	大買/大賣/
2021/03/18	190.8	34.07	202.7	34.03	34.10	-11.9	23,572	-0.05%	大買/大賣/
2021/03/17	377.9	34.42	266.5	34.15	33.70	111.3	23,445	0.47%	大買/大賣/鉅額交易
2021/03/16	563.4	35.12	480	35.07	34.60	83.4	23,195	0.36%	大買/大賣/
2021/03/15	888	35.26	743	35.29	35.30	144.9	22,716	0.64%	大買/大賣/鉅額交易
2021/03/12	849.3	33.95	874.1	34.23	34.50	-24.8	21,886	-0.11%	大買/大賣/
2021/03/11	194.1	31.74	166.2	31.90	32.30	27.9	20,610	0.14%	大買/大賣/
2021/03/10	366	31.72	406.5	31.59	31.25	-40.5	20,337	-0.20%	大買/大賣/
2021/03/09	112.2	30.70	122.1	30.83	31.00	-9.9	20,017	-0.05%	大買/大賣/
2021/03/08	144	30.65	83.3	30.64	30.50	60.7	19,842	0.31%	大買/
2021/03/05	244.3	30.62	209.4	31.25	30.85	34.9	19,635	0.18%	大買/大賣/
2021/03/04	322.2	30.93	198	30.86	30.50	124.2	19,337	0.64%	大買/大賣/鉅額交易
2021/03/03	472.6	31.20	449.2	31.26	31.30	23.4	19,040	0.12%	大買/大賣/
2021/03/02	501.2	31.75	453.3	31.45	30.35	48	18,556	0.26%	大買/大賣/
2021/02/26	259	30.64	187.2	30.75	30.50	71.8	17,786	0.40%	大買/大賣/
2021/02/25	191.5	30.59	169.7	30.57	30.65	21.8	17,535	0.12%	大買/大賣/
2021/02/24	475.1	30.52	394.5	30.57	30.80	80.6	17,255	0.47%	大買/大賣/
2021/02/23	246.5	28.60	361.8	28.77	29.40	-115.3	16,457	-0.70%	大買/大賣/鉅額交易
2021/02/22	879.2	28.94	554.3	28.65	28.20	324.9	16,102	2.02%	大買/大賣/鉅額交易
2021/02/19	362.7	29.25	234.2	29.33	29.60	128.6	15,862	0.81%	大買/大賣/鉅額交易
2021/02/18	86.9	27.27	92	27.47	27.05	-5.1	14,894	-0.03%
2021/02/17	231.3	26.46	20	26.60	26.50	211.3	14,649	1.44%	大買/鉅額交易
2021/02/05	56	26.46	64	26.68	26.70	-8	14,535	-0.06%
2021/02/04	40.5	26.53	51	26.78	26.40	-10.5	14,478	-0.07%
2021/02/03	171.4	26.34	116	26.59	26.60	55.4	14,380	0.39%	大買/大賣/
2021/02/02	27.5	26.57	32.6	26.53	26.45	-5.1	14,221	-0.04%
2021/02/01	21	25.62	30.2	24.98	25.90	-9.2	14,229	-0.06%
2021/01/29	237.4	25.60	32.3	26.00	25.20	205.1	14,293	1.43%	大買/鉅額交易
2021/01/28	266.8	25.74	26	25.78	25.65	240.8	14,233	1.69%	大買/鉅額交易
2021/01/27	20	26.53	25.4	26.62	26.50	-5.4	14,239	-0.04%
2021/01/26	19	26.68	38	26.76	26.45	-19	14,299	-0.13%
2021/01/25	249.5	26.04	79.2	26.13	26.80	170.3	14,198	1.20%	大買/鉅額交易
2021/01/22	75.1	26.17	83.1	26.05	26.20	-8	14,018	-0.06%
2021/01/21	335.4	27.09	316.3	26.87	26.40	19.1	13,954	0.14%	大買/大賣/
2021/01/20	417.2	27.14	330.3	26.68	26.65	86.9	13,718	0.63%	大買/大賣/
2021/01/19	201.3	26.90	217.9	27.12	27.60	-16.6	13,192	-0.13%	大買/大賣/
2021/01/18	22.1	25.10	24.5	25.10	25.10	-2.4	12,593	-0.02%
2021/01/15	23.1	25.02	28.1	25.03	24.70	-5	12,663	-0.04%
2021/01/14	39	25.42	30.1	25.65	25.15	8.9	12,751	0.07%
2021/01/13	183.3	25.48	207.2	25.59	25.60	-23.9	13,110	-0.18%	大買/大賣/
2021/01/12	16.4	24.40	17.2	24.43	25.20	-0.8	12,862	-0.01%
2021/01/11	20	24.01	64	24.57	23.95	-44	12,659	-0.35%
2021/01/08	86	25.43	76	24.86	24.70	10	12,573	0.08%
2021/01/07	91.5	26.40	69.2	26.22	26.15	22.3	12,469	0.18%
2021/01/06	43	25.35	46.1	25.39	25.60	-3.1	12,141	-0.03%
2021/01/05	57	25.65	63	25.43	25.25	-6	12,098	-0.05%
2021/01/04	80	26.14	98	26.02	25.95	-18	12,233	-0.15%
2020/12/31	85	26.18	94.1	26.00	25.95	-9.1	12,523	-0.07%
2020/12/30	175.9	26.54	170.2	26.29	26.35	5.7	12,722	0.04%	大買/大賣/
2020/12/29	112	26.18	164.1	26.09	26.30	-52.1	12,603	-0.41%	大買/大賣/
2020/12/28	691.2	26.01	569.2	25.86	25.80	122	12,319	0.99%	大買/大賣/鉅額交易
2020/12/25	139.8	24.01	365.5	24.46	25.10	-225.7	11,496	-1.96%	大買/大賣/鉅額交易
2020/12/24	143.2	23.16	159.1	23.37	22.85	-15.9	10,843	-0.15%	大買/大賣/
2020/12/23	282.5	22.50	275	22.62	23.10	7.5	10,730	0.07%	大買/大賣/
2020/12/22	428.1	22.94	414.2	23.11	22.90	13.9	10,416	0.13%	大買/大賣/
2020/12/21	581.2	23.67	507	23.44	23.10	74.2	9,876	0.75%	大買/大賣/
2020/12/18	655	22.00	627.3	22.70	23.40	27.8	9,081	0.31%	大買/大賣/
2020/12/17	188.2	20.77	196.1	20.89	21.30	-8	8,215	-0.10%	大買/大賣/
2020/12/16	9	19.27	24	19.47	19.40	-15	7,667	-0.20%
2020/12/15	13.2	19.03	6.4	19.08	18.85	6.8	7,585	0.09%
2020/12/14	21	19.32	48.2	18.89	19.30	-27.2	7,562	-0.36%
2020/12/11	23.3	18.95	48	18.78	18.50	-24.7	7,499	-0.33%
2020/12/10	89	19.71	89	19.50	19.70	0	7,397	0.00%
2020/12/09	56.1	19.02	35	19.06	19.15	21.1	7,234	0.29%
2020/12/08	33.1	19.00	39	18.87	18.95	-5.9	7,261	-0.08%
2020/12/07	80.3	19.13	74.8	19.12	18.90	5.5	7,246	0.08%
2020/12/04	104.1	18.93	101.4	18.87	19.05	2.7	7,152	0.04%	大買/大賣/
2020/12/03	54.5	18.40	75.4	18.19	18.00	-20.9	6,958	-0.30%
2020/12/02	3.3	17.66	42	17.73	17.75	-38.7	6,913	-0.56%
2020/12/01	30	17.25	11	17.49	17.60	19	6,932	0.27%
2020/11/30	24.4	17.23	16	17.22	17.25	8.4	7,074	0.12%
2020/11/27	8.2	17.73	12	17.68	17.75	-3.8	7,040	-0.05%
2020/11/26	24.2	17.66	16.1	17.60	17.65	8.1	7,090	0.11%
2020/11/25	22	17.20	10.3	17.24	17.15	11.7	7,075	0.17%
2020/11/24	20	17.58	22	17.60	17.35	-2	7,064	-0.03%
2020/11/23	41.3	17.60	16.1	17.61	17.55	25.2	7,066	0.36%
2020/11/20	27.6	17.63	85.1	17.60	17.80	-57.5	7,031	-0.82%
2020/11/19	128.8	18.07	92	17.98	17.85	36.8	6,974	0.53%	大買/
2020/11/18	570.4	19.14	363	18.91	18.15	207.4	6,860	3.02%	大買/大賣/鉅額交易
2020/11/17	87	18.64	55	18.95	19.40	32	6,236	0.51%
2020/11/16	56	17.92	32	17.81	17.65	24	6,007	0.40%
2020/11/13	15	17.58	13	17.68	17.80	2	6,042	0.03%
2020/11/12	33	17.35	5	17.44	17.40	28	6,085	0.46%
2020/11/11	42	17.73	47.2	17.83	17.60	-5.2	6,136	-0.08%
2020/11/10	8	16.96	41	17.31	17.55	-33	6,078	-0.54%
2020/11/09	52	17.22	39	17.20	17.10	13	5,987	0.22%
2020/11/06	46	17.92	16	17.83	17.70	30	5,853	0.51%
2020/11/05	11	17.38	10	17.45	17.65	1	5,742	0.02%
2020/11/04	30	17.31	15	17.26	17.30	15	5,797	0.26%
2020/11/03	10	17.62	55	17.66	18.00	-45	5,704	-0.79%
2020/11/02	19	16.96	20	17.14	17.00	-1	5,578	-0.02%
2020/10/30	82	17.33	14	17.03	16.95	68	5,724	1.19%
2020/10/29	15	17.12	36.1	17.24	17.55	-21.1	5,790	-0.36%
2020/10/28	48.2	17.39	24	17.25	17.05	24.2	5,729	0.42%
2020/10/27	9.5	17.16	34.2	17.21	17.25	-24.7	5,635	-0.44%
2020/10/26	48.2	17.03	41	17.09	17.20	7.2	5,610	0.13%
2020/10/23	47	17.33	48	17.48	17.05	-1	5,568	-0.02%
2020/10/22	143	17.30	153	17.23	17.30	-10	5,409	-0.18%	大買/大賣/
2020/10/21	166	17.68	124	17.35	16.95	42	5,223	0.80%	大買/大賣/
2020/10/20	8	16.86	42.3	16.96	17.00	-34.3	4,791	-0.72%
2020/10/19	22.1	16.74	26	16.78	16.70	-3.9	4,730	-0.08%
2020/10/16	43.3	16.45	25	16.49	16.50	18.3	4,702	0.39%
2020/10/15	50	16.66	25	16.67	16.65	25	4,716	0.53%
2020/10/14	32	17.00	25	16.99	16.85	7	4,859	0.14%
2020/10/13	47	16.89	42	17.00	17.10	5	4,915	0.10%
2020/10/12	105.2	17.20	126	17.07	17.05	-20.8	4,800	-0.43%	大買/大賣/
2020/10/08	134	16.64	115	16.69	17.10	19	4,527	0.42%	大買/大賣/
2020/10/07	69.1	15.37	31	15.48	15.95	38.1	4,128	0.92%
2020/10/06	26	14.48	15	14.79	15.10	11	3,809	0.29%
2020/10/05	10	13.63	15	13.69	13.75	-5	3,517	-0.14%
2020/09/30	38	13.53	29	13.47	13.35	9	3,485	0.26%
2020/09/29	28	13.43	14	13.30	13.35	14	3,414	0.41%
2020/09/28	2	13.10	2	12.70	13.00	0	3,343	0.00%
2020/09/25	2.1	12.31	12	12.45	12.45	-9.9	3,275	-0.30%
2020/09/24	13	12.86	29	12.90	12.75	-16	3,267	-0.49%
2020/09/23	31	13.37	1	13.40	13.40	30	3,223	0.93%
2020/09/22	19	13.50	27	13.52	13.50	-8	3,160	-0.25%
2020/09/17	0	0.00	3	12.65	12.70	-3	3,053	-0.10%
2020/09/15	0	0.00	1	12.60	12.50	-1	3,010	-0.03%
2020/09/11	1	12.50	1	12.70	12.45	0	2,995	0.00%
2020/09/10	10	12.67	4	12.70	12.60	6	2,918	0.21%
2020/09/09	2	12.78	3	12.93	13.00	-1	2,867	-0.03%
2020/09/08	1	12.95	10	12.88	12.90	-9	2,813	-0.32%
2020/09/07	9	12.98	17	13.36	12.90	-8	2,800	-0.29%
2020/09/04	17	13.01	3	13.20	13.15	14	2,712	0.52%
2020/09/03	18	13.26	2	13.53	13.15	16	2,651	0.60%
2020/09/02	7	13.49	3	13.52	13.65	4	2,466	0.16%
2020/09/01	9	13.69	6	13.89	13.80	3	2,407	0.12%
2020/08/31	11	13.70	7	13.81	14.00	4	2,323	0.17%
2020/08/28	7	13.64	8	13.83	13.90	-1	2,272	-0.04%
2020/08/27	5	13.54	7	13.21	13.65	-2	2,207	-0.09%
2020/08/26	6	13.03	1	13.05	13.05	5	2,131	0.23%
2020/08/25	2	13.40	5	13.50	13.40	-3	2,111	-0.14%
2020/08/24	0	0.00	25	12.90	13.05	-25	2,080	-1.20%
2020/08/21	12	12.81	0	0.00	12.95	12	2,082	0.58%
2020/08/20	4	13.01	4	12.71	12.65	0	2,066	0.00%
2020/08/19	25	13.52	6	13.66	13.45	19	2,036	0.93%
2020/08/18	5	14.16	2	14.50	13.55	3	1,960	0.15%
2020/08/17	23	13.75	1	14.05	13.90	22	1,884	1.17%
2020/08/14	1	13.60	4	13.56	13.70	-3	1,805	-0.17%
2020/08/13	0	0.00	1	13.55	13.35	-1	1,792	-0.06%
2020/08/12	3	13.22	5	13.16	13.20	-2	1,793	-0.11%
2020/08/11	4	13.41	0	0.00	13.45	4	1,799	0.22%
2020/08/10	0	0.00	60	13.63	13.55	-60	1,757	-3.41%
2020/08/07	4	12.70	0	0.00	12.90	4	1,661	0.24%
2020/08/06	0	0.00	2	12.85	12.85	-2	1,641	-0.12%
2020/08/05	10	13.00	8	13.33	13.00	2	1,635	0.12%
2020/08/04	2	13.00	4	12.73	12.95	-2	1,470	-0.14%
2020/07/31	1	12.05	3	12.00	11.90	-2	1,390	-0.14%
2020/07/30	1	12.00	0	0.00	11.95	1	1,427	0.07%
2020/07/29	0	0.00	9	11.98	12.00	-9	1,427	-0.63%
2020/07/27	1	12.00	6	12.03	12.05	-5	1,414	-0.35%
2020/07/24	0	0.00	4	12.04	12.05	-4	1,409	-0.28%
2020/07/23	1	12.40	5	12.45	12.35	-4	1,388	-0.29%
2020/07/22	3	12.57	5	12.64	12.55	-2	1,382	-0.14%
2020/07/21	7	12.56	7	12.54	12.75	0	1,360	0.00%
2020/07/20	58	12.87	25	12.88	12.20	33	1,299	2.54%
2020/07/17	1	12.90	145	12.90	12.90	-144	1,054	-13.66%	大賣/鉅額交易
2020/07/16	0	0.00	6	11.73	11.75	-6	936	-0.64%
2020/07/14	1	11.45	2	11.60	11.45	-1	1,025	-0.10%
2020/07/13	0	0.00	2	11.60	11.65	-2	1,055	-0.19%
2020/07/09	7	11.98	0	0.00	11.90	7	1,053	0.66%
2020/07/08	1	11.65	0	0.00	11.90	1	1,024	0.10%
2020/07/07	2	11.70	0	0.00	11.65	2	1,002	0.20%
2020/07/03	1	11.50	1	11.45	11.40	0	999	0.00%
2020/07/01	0.1	11.60	0	0.00	11.65	0.1	991	0.01%
2020/06/29	0	0.00	1	11.90	11.85	-1	969	-0.10%
2020/06/19	0	0.00	3	11.97	11.85	-3	857	-0.35%
2020/06/18	0	0.00	2	11.40	11.45	-2	844	-0.24%
2020/06/17	17	11.12	0	0.00	11.15	17	841	2.02%
2020/06/16	56	11.25	0	0.00	11.30	56	847	6.61%
2020/06/12	4	10.90	0	0.00	11.20	4	891	0.45%
2020/06/08	0	0.00	4	11.75	11.60	-4	947	-0.42%
2020/06/04	5	11.95	0	0.00	11.75	5	944	0.53%
2020/06/03	3	11.90	0	0.00	11.85	3	955	0.31%
2020/06/01	0	0.00	2	11.93	11.75	-2	953	-0.21%
2020/05/28	1	11.60	0	0.00	11.50	1	929	0.11%
2020/05/26	1	11.65	5	11.65	11.65	-4	930	-0.43%
2020/05/21	0	0.00	1	11.50	11.55	-1	930	-0.11%
2020/05/20	0	0.00	1	11.55	11.55	-1	926	-0.11%
2020/05/19	1	11.35	2	11.45	11.70	-1	930	-0.11%
2020/05/18	3	11.45	0	0.00	11.40	3	925	0.32%
2020/05/14	0	0.00	1	11.40	11.30	-1	904	-0.11%
2020/05/13	0	0.00	2	11.70	11.60	-2	898	-0.22%
2020/05/08	0	0.00	1	11.45	11.20	-1	861	-0.12%
2020/05/07	9	11.38	0	0.00	11.30	9	861	1.04%
2020/05/04	0	0.00	1	10.65	10.55	-1	794	-0.13%
2020/04/29	1	10.60	0	0.00	10.60	1	791	0.13%
2020/04/21	2	10.50	5	10.64	10.00	-3	802	-0.37%
2020/04/20	3	10.90	8	10.83	10.80	-5	781	-0.64%
2020/04/17	10	10.96	1	11.20	11.10	9	770	1.17%
2020/04/16	6	10.18	0	0.00	10.35	6	689	0.87%
2020/04/08	0	0.00	1	8.94	9.20	-1	656	-0.15%
2020/04/07	0.1	8.59	0	0.00	8.60	0.1	647	0.01%
2020/04/01	0.1	8.31	0	0.00	8.36	0.1	646	0.01%
2020/03/25	1	8.11	0	0.00	8.16	1	655	0.15%
2020/03/18	0	0.00	1	8.35	8.30	-1	646	-0.15%
2020/03/16	1	9.39	0	0.00	8.78	1	624	0.16%
2020/03/13	0	0.00	2	8.85	9.47	-2	613	-0.33%
2020/03/12	10	9.98	0	0.00	9.82	10	576	1.74%
2020/02/20	1	11.90	0	0.00	11.90	1	496	0.20%
2020/01/03	2	13.80	1	13.90	13.60	1	746	0.13%
2019/12/31	1	13.65	0	0.00	13.70	1	746	0.13%
2019/12/30	0	0.00	11	13.75	13.70	-11	746	-1.47%
2019/12/23	30	13.85	0	0.00	13.80	30	741	4.05%
2019/12/12	10	13.15	0	0.00	13.05	10	764	1.31%
2019/12/11	20	13.10	0	0.00	13.10	20	764	2.62%
2019/12/10	0	0.00	1	13.10	12.90	-1	766	-0.13%
2019/12/09	12	12.80	0	0.00	12.85	12	747	1.61%
2019/12/05	1	12.80	0	0.00	13.00	1	763	0.13%
2019/12/04	1	12.80	0	0.00	12.80	1	771	0.13%
2019/12/02	7	12.80	0	0.00	12.80	7	811	0.86%
2019/11/27	1	12.95	0	0.00	12.90	1	917	0.11%
2019/11/08	0	0.00	1	12.85	12.85	-1	1,355	-0.07%
2019/10/24	0	0.00	2	13.95	13.80	-2	1,237	-0.16%
2019/10/18	0	0.00	2	13.70	13.75	-2	1,192	-0.17%
2019/10/16	3	13.80	2	13.70	13.80	1	1,184	0.08%
2019/10/15	2	13.45	0	0.00	13.55	2	1,110	0.18%
2019/10/09	0	0.00	4	12.90	12.95	-4	1,071	-0.37%
2019/09/26	0	0.00	1	13.00	12.80	-1	1,070	-0.09%
2019/09/24	0	0.00	1	13.30	13.10	-1	1,065	-0.09%
2019/09/23	0	0.00	8	13.25	13.25	-8	1,057	-0.76%
2019/09/18	2	13.15	7	13.30	12.90	-5	1,017	-0.49%
2019/09/10	0	0.00	1	12.90	12.85	-1	980	-0.10%
2019/09/09	7	12.65	0	0.00	12.65	7	969	0.72%
2019/09/03	3	13.13	2	13.25	13.00	1	917	0.11%
2019/09/02	2	12.85	11	12.71	12.70	-9	841	-1.07%
2019/08/28	0	0.00	3	12.53	12.60	-3	799	-0.38%
2019/08/27	0	0.00	1	12.60	12.40	-1	783	-0.13%
2019/08/26	1	12.35	0	0.00	12.40	1	772	0.13%
2019/08/23	2	12.73	1	12.55	12.55	1	763	0.13%
2019/08/22	2	12.90	1	12.75	12.90	1	733	0.14%
2019/08/20	1	12.50	1	12.40	12.60	0	656	0.00%
2019/08/19	9	12.28	2	12.20	12.45	7	554	1.26%
2019/08/08	0	0.00	1	10.60	10.60	-1	421	-0.24%
2019/07/19	0	0.00	4	11.50	11.40	-4	758	-0.53%
2019/07/12	0	0.00	1	11.70	11.75	-1	765	-0.13%
2019/07/04	0	0.00	2	11.70	11.70	-2	787	-0.25%
2019/07/02	0	0.00	3	11.65	11.65	-3	812	-0.37%
2019/07/01	3	11.65	0	0.00	11.65	3	824	0.36%
2019/06/26	1	11.60	0	0.00	11.60	1	856	0.12%
2019/06/24	1	11.55	0	0.00	11.55	1	896	0.11%
2019/06/19	4	11.50	0	0.00	11.55	4	894	0.45%
2019/05/31	0	0.00	1	12.25	12.20	-1	1,061	-0.09%
2019/05/30	0	0.00	5	12.12	12.10	-5	1,065	-0.47%
2019/05/28	0	0.00	3	12.10	12.15	-3	1,073	-0.28%
2019/05/27	2	12.05	0	0.00	12.10	2	1,086	0.18%
2019/05/24	0	0.00	2	12.10	12.20	-2	1,110	-0.18%
2019/05/20	2	12.20	0	0.00	12.20	2	1,112	0.18%
2019/05/16	7	12.76	2	12.85	12.70	5	1,081	0.46%
2019/05/15	3	12.57	0	0.00	13.00	3	1,060	0.28%
2019/05/14	0	0.00	2	12.38	12.30	-2	969	-0.21%
2019/05/13	10	12.10	5	10.76	12.30	5	908	0.55%
2019/05/10	0	0.00	4	11.65	11.40	-4	800	-0.50%
2019/05/09	1	11.65	0	0.00	11.70	1	791	0.13%
2019/05/07	0.1	11.80	0	0.00	11.80	0.1	723	0.01%
2019/05/02	1	11.95	0	0.00	11.90	1	713	0.14%
2019/04/26	0.1	12.05	0	0.00	12.10	0.1	702	0.01%
2019/04/25	1	12.15	0	0.00	12.15	1	701	0.14%
2019/04/24	1	12.10	0	0.00	12.15	1	715	0.14%
2019/04/11	3	12.45	0	0.00	12.30	3	657	0.46%
2019/04/10	1	12.30	0	0.00	12.30	1	652	0.15%
2019/04/09	4	12.48	0	0.00	12.45	4	648	0.62%
2019/04/02	0	0.00	6	11.90	11.95	-6	616	-0.97%
2019/03/29	1	12.15	0	0.00	12.15	1	598	0.17%
2019/03/25	0.2	12.60	0	0.00	12.65	0.2	547	0.04%
2019/03/22	0	0.00	3	12.85	12.90	-3	547	-0.55%
2019/03/18	1	13.10	3	13.10	13.10	-2	558	-0.36%
2019/03/15	0	0.00	3	12.85	13.05	-3	555	-0.54%
2019/03/13	3	13.25	0	0.00	13.15	3	528	0.57%
2019/03/12	5	14.13	2	13.80	13.60	3	506	0.59%
2019/03/08	0	0.00	2	12.80	12.75	-2	440	-0.45%
2019/01/16	1	12.45	0	0.00	12.50	1	541	0.18%
2018/11/30	0	0.00	4	13.08	13.10	-4	606	-0.66%
2018/11/27	4	12.48	0	0.00	12.40	4	551	0.73%
2018/11/21	1	12.10	0	0.00	12.25	1	476	0.21%
2018/11/19	0	0.00	2	12.65	12.65	-2	463	-0.43%
2018/11/12	1	13.20	0	0.00	13.20	1	452	0.22%
2018/11/07	2	13.30	0	0.00	13.30	2	465	0.43%
2018/10/29	1	12.15	1	12.15	12.20	0	490	0.00%
2018/10/25	5	12.00	0	0.00	12.20	5	490	1.02%
2018/10/24	2	12.35	0	0.00	12.45	2	486	0.41%
2018/10/19	1	12.50	0	0.00	12.50	1	483	0.21%
2018/10/17	4	12.66	0	0.00	12.60	4	477	0.84%
2018/10/16	4	12.89	0	0.00	12.95	4	473	0.84%
2018/10/15	5	12.70	0	0.00	12.60	5	472	1.06%
2018/10/11	2	12.75	0	0.00	12.75	2	444	0.45%
2018/10/08	1	14.45	0	0.00	14.35	1	414	0.24%
2018/10/05	1	14.65	0	0.00	14.60	1	412	0.24%
2018/09/26	6	15.44	0	0.00	15.35	6	486	1.23%
2018/09/25	0	0.00	1	15.40	15.35	-1	493	-0.20%
2018/09/12	1	14.70	0	0.00	15.00	1	558	0.18%
2018/09/10	1	15.20	0	0.00	14.90	1	562	0.18%
2018/09/05	3	16.10	1	16.00	16.00	2	614	0.33%
2018/09/03	16	15.97	0	0.00	15.85	16	654	2.45%
2018/08/22	2	15.50	0	0.00	15.55	2	724	0.28%
2018/08/21	0.5	15.50	0	0.00	15.50	0.5	730	0.07%
2018/08/16	0	0.00	1	15.35	15.50	-1	768	-0.13%
2018/08/14	0	0.00	2	15.75	15.90	-2	765	-0.26%
2018/08/13	1	16.10	0	0.00	15.85	1	773	0.13%
2018/07/27	1	16.85	0	0.00	16.90	1	794	0.13%
2018/07/26	0	0.00	1	17.20	17.00	-1	794	-0.13%
2018/07/25	2	17.00	0	0.00	17.15	2	799	0.25%
2018/07/19	0.5	17.10	0	0.00	16.95	0.5	809	0.06%
2018/07/12	4	17.15	0	0.00	17.05	4	821	0.49%
2018/07/11	1	17.65	0	0.00	17.95	1	820	0.12%
2018/07/04	1	17.35	0	0.00	17.20	1	824	0.12%
2018/06/28	2	17.60	0	0.00	17.50	2	836	0.24%
2018/06/27	2	17.75	2	17.90	17.45	0	833	0.00%
2018/06/20	1	17.40	0	0.00	17.45	1	878	0.11%
2018/06/19	1	17.75	0	0.00	17.65	1	875	0.11%
2018/06/14	1	18.05	0	0.00	18.20	1	885	0.11%
2018/06/13	5	18.47	8	18.43	18.15	-3	882	-0.34%
2018/06/12	8	18.10	0	0.00	18.05	8	841	0.95%
2018/06/07	0	0.00	10	17.90	17.85	-10	849	-1.18%
2018/05/24	1	17.15	0	0.00	17.05	1	1,511	0.07%
2018/04/13	0	0.00	2	18.15	17.90	-2	1,981	-0.10%
2018/04/02	2	17.40	0	0.00	17.30	2	2,010	0.10%
2018/03/22	0	0.00	5	18.20	18.15	-5	2,001	-0.25%
2018/03/19	1	18.50	0	0.00	18.40	1	2,154	0.05%
2018/03/09	1	18.45	0	0.00	18.50	1	2,187	0.05%
2018/03/07	2	19.28	2	19.53	19.00	0	2,160	0.00%
2018/03/06	0	0.00	2	19.15	19.00	-2	2,031	-0.10%
2018/03/05	2	18.55	0	0.00	18.90	2	1,979	0.10%
2018/02/27	1	18.90	0	0.00	18.55	1	1,869	0.05%
2018/02/26	1	19.60	2	19.50	19.60	-1	1,771	-0.06%
2018/02/23	1	18.05	1	17.95	17.85	0	1,701	0.00%
2018/02/08	2	17.20	0	0.00	17.20	2	1,687	0.12%
2018/02/05	2	18.30	0	0.00	18.50	2	1,708	0.12%
2018/01/26	0	0.00	5	18.90	18.95	-5	2,061	-0.24%
2018/01/25	1	20.05	2	19.65	19.25	-1	2,173	-0.05%
2018/01/24	33	20.01	28	20.01	19.90	5	2,254	0.22%
2018/01/22	1	18.75	0	0.00	18.75	1	2,162	0.05%
2018/01/18	1	19.00	1	19.00	19.05	0	2,195	0.00%
2018/01/12	1	18.55	0	0.00	18.55	1	2,218	0.05%
2018/01/11	1	18.35	0	0.00	18.35	1	2,217	0.05%
2018/01/10	2	19.10	0	0.00	18.70	2	2,230	0.09%
2018/01/04	1	19.80	0	0.00	19.80	1	2,405	0.04%
2018/01/03	1	19.90	0	0.00	19.80	1	2,402	0.04%
2018/01/02	1	19.60	0	0.00	19.80	1	2,411	0.04%