訊舟 (3047)-國泰-敦南券商分點個股進出

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

訊舟

(3047)

可現股當沖

股價
34.00
漲跌
▲0.45
漲幅
+1.34%
成交量
10,087張
產業
上市通信網路類股
241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

訊舟 (3047)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	189.9	34.77	225.5	35.07	34.00	-35.6	12,672	-0.28%	大買/大賣/
2024/11/21	81.1	33.73	54.7	33.86	33.55	26.3	13,059	0.20%
2024/11/20	76.6	34.37	81.5	34.26	34.10	-4.9	14,210	-0.03%
2024/11/19	115.5	34.59	60.3	34.60	34.30	55.2	16,671	0.33%	大買/
2024/11/18	153.6	35.54	90.1	35.63	35.00	63.5	17,473	0.36%	大買/
2024/11/15	98.7	36.34	257.1	36.41	36.50	-158.4	18,999	-0.83%	大賣/鉅額交易
2024/11/14	121.2	35.69	158.7	35.84	35.10	-37.5	20,192	-0.19%	大買/大賣/
2024/11/13	489.3	36.79	388.2	36.65	36.35	101.1	20,751	0.49%	大買/大賣/鉅額交易
2024/11/12	190.7	36.30	203.7	36.35	36.50	-13	20,874	-0.06%	大買/大賣/
2024/11/11	433.1	36.62	306.5	36.69	36.00	126.6	21,105	0.60%	大買/大賣/鉅額交易
2024/11/08	112.2	36.22	96.7	36.01	35.70	15.5	21,185	0.07%	大買/
2024/11/07	371.2	36.45	248.5	36.55	36.70	122.7	21,635	0.57%	大買/大賣/鉅額交易
2024/11/06	78.2	35.53	135.3	35.60	35.65	-57	22,146	-0.26%	大賣/
2024/11/05	154.3	35.56	149	35.32	35.05	5.3	22,250	0.02%	大買/大賣/
2024/11/04	168.6	35.70	125.1	35.45	35.40	43.5	22,591	0.19%	大買/大賣/
2024/11/01	493.8	36.01	434	36.05	36.10	59.8	22,637	0.26%	大買/大賣/
2024/10/30	310.9	35.37	308.9	35.34	34.95	2	22,608	0.01%	大買/大賣/
2024/10/29	87.5	33.59	200.9	33.69	33.90	-113.4	23,054	-0.49%	大賣/鉅額交易
2024/10/28	69.4	33.28	115.3	33.21	33.20	-45.9	24,525	-0.19%	大賣/
2024/10/25	43.9	33.99	102.9	33.98	33.80	-59	25,169	-0.23%	大賣/
2024/10/24	104.6	34.65	70.3	34.53	34.20	34.3	25,192	0.14%	大買/
2024/10/23	61.1	35.71	47.5	35.69	35.50	13.6	25,179	0.05%
2024/10/22	145.8	35.91	95.5	35.84	35.85	50.3	25,209	0.20%	大買/
2024/10/21	67.8	35.68	93.6	35.65	35.70	-25.7	25,280	-0.10%
2024/10/18	126.4	35.97	107.1	35.87	35.25	19.4	25,319	0.08%	大買/大賣/
2024/10/17	102.6	35.62	143.3	35.80	35.90	-40.7	25,291	-0.16%	大買/大賣/
2024/10/16	75.2	34.81	100.2	34.89	34.85	-24.9	25,315	-0.10%
2024/10/15	185.8	35.29	94.2	35.02	34.60	91.6	25,356	0.36%	大買/
2024/10/14	81.7	35.37	119.1	35.45	35.80	-37.4	25,383	-0.15%	大賣/
2024/10/11	170.7	34.94	254.9	35.09	35.25	-84.2	25,751	-0.33%	大買/大賣/
2024/10/09	100.2	36.38	115.2	36.26	35.80	-15	27,268	-0.05%	大賣/
2024/10/08	90.7	36.92	76.9	36.77	36.70	13.7	28,547	0.05%
2024/10/07	128.1	36.89	298.4	36.96	37.60	-170.3	31,088	-0.55%	大買/大賣/鉅額交易
2024/10/04	189.8	35.93	213.7	35.93	35.90	-23.9	31,498	-0.08%	大買/大賣/
2024/10/01	93.3	37.34	71.4	37.35	37.20	21.9	32,437	0.07%
2024/09/30	181.2	37.30	202.6	37.29	37.40	-21.4	33,673	-0.06%	大買/大賣/
2024/09/27	337.8	38.01	346.1	37.96	37.70	-8.3	35,797	-0.02%	大買/大賣/
2024/09/26	376.2	38.89	289.8	38.65	38.20	86.3	36,399	0.24%	大買/大賣/
2024/09/25	1,029.5	40.19	965.1	40.31	39.25	64.3	36,922	0.17%	大買/大賣/
2024/09/24	173.2	37.97	343	38.13	38.30	-169.8	36,689	-0.46%	大買/大賣/鉅額交易
2024/09/23	154	38.01	191.7	38.03	37.65	-37.8	38,878	-0.10%	大買/大賣/
2024/09/20	321.5	38.96	218	38.82	38.60	103.5	39,620	0.26%	大買/大賣/鉅額交易
2024/09/19	267.4	38.05	453.1	38.09	38.80	-185.7	39,913	-0.47%	大買/大賣/鉅額交易
2024/09/18	325.6	39.00	340.1	38.66	38.15	-14.6	40,891	-0.04%	大買/大賣/
2024/09/16	340.7	39.53	315.1	39.49	39.30	25.6	41,531	0.06%	大買/大賣/
2024/09/13	667.2	39.36	779.2	39.59	39.45	-112	41,605	-0.27%	大買/大賣/鉅額交易
2024/09/12	502.2	38.84	623.7	38.85	39.00	-121.5	41,454	-0.29%	大買/大賣/鉅額交易
2024/09/11	945.5	39.04	858.3	38.56	37.85	87.2	41,394	0.21%	大買/大賣/
2024/09/10	1,660.2	41.04	1,312.8	40.05	40.20	347.4	41,163	0.84%	大買/大賣/鉅額交易
2024/09/09	877.1	41.93	1,102.8	41.88	42.15	-225.7	40,875	-0.55%	大買/大賣/鉅額交易
2024/09/06	465.5	41.77	487.3	41.57	41.00	-21.8	40,947	-0.05%	大買/大賣/
2024/09/05	1,406.1	42.55	1,345	41.96	41.70	61.1	41,549	0.15%	大買/大賣/
2024/09/04	726.4	41.32	729.4	41.46	41.70	-3	42,645	-0.01%	大買/大賣/
2024/09/03	2,190.2	43.47	1,763.6	43.01	42.80	426.6	43,035	0.99%	大買/大賣/鉅額交易
2024/09/02	1,507	43.38	1,881.4	43.39	43.40	-374.4	42,594	-0.88%	大買/大賣/鉅額交易
2024/08/30	339.1	41.52	324.5	41.27	41.05	14.5	42,055	0.03%	大買/大賣/
2024/08/29	766.5	42.35	896	42.21	41.85	-129.5	42,392	-0.31%	大買/大賣/鉅額交易
2024/08/28	395.7	41.68	369.5	41.56	41.35	26.3	42,295	0.06%	大買/大賣/
2024/08/27	666.4	41.97	776.5	42.02	41.95	-110.2	42,583	-0.26%	大買/大賣/鉅額交易
2024/08/26	1,030.4	42.18	940.5	41.72	41.85	89.9	43,087	0.21%	大買/大賣/
2024/08/23	1,191.1	42.57	1,209.2	42.62	42.90	-18.1	44,106	-0.04%	大買/大賣/
2024/08/22	3,181.3	44.54	2,734.9	44.22	43.05	446.4	44,430	1.00%	大買/大賣/鉅額交易
2024/08/21	4,293.9	46.29	4,602.5	46.56	44.65	-308.6	44,384	-0.70%	大買/大賣/鉅額交易
2024/08/20	1,714.8	45.20	1,606.7	44.90	44.10	108.1	42,454	0.25%	大買/大賣/鉅額交易
2024/08/19	3,840	45.08	3,038.6	44.71	44.65	801.3	41,940	1.91%	大買/大賣/鉅額交易
2024/08/16	1,588.6	42.88	2,335.7	43.69	44.55	-747.2	41,590	-1.80%	大買/大賣/鉅額交易
2024/08/15	1,022.3	41.05	1,163	41.10	40.50	-140.7	40,794	-0.34%	大買/大賣/鉅額交易
2024/08/14	543.7	40.08	646	39.80	39.75	-102.3	40,402	-0.25%	大買/大賣/鉅額交易
2024/08/13	548.5	38.98	722.9	39.10	39.35	-174.3	40,755	-0.43%	大買/大賣/鉅額交易
2024/08/12	635.1	38.74	513.7	38.60	37.95	121.4	41,011	0.30%	大買/大賣/鉅額交易
2024/08/09	921.7	40.36	1,040.4	40.38	39.00	-118.7	41,600	-0.29%	大買/大賣/鉅額交易
2024/08/08	1,430.4	37.59	1,274.7	37.63	38.05	155.7	41,311	0.38%	大買/大賣/鉅額交易
2024/08/07	180.1	34.30	271.5	35.40	36.15	-91.4	40,947	-0.22%	大買/大賣/
2024/08/06	505	33.97	578.7	33.42	32.90	-73.7	40,812	-0.18%	大買/大賣/
2024/08/05	341.9	36.64	303.5	36.52	36.15	38.4	40,568	0.09%	大買/大賣/
2024/08/02	481.9	40.74	451.6	40.65	40.15	30.3	40,455	0.07%	大買/大賣/
2024/08/01	1,738	42.47	1,497.7	42.16	42.00	240.3	40,252	0.60%	大買/大賣/鉅額交易
2024/07/31	3,679.1	43.44	3,237.6	43.39	41.45	441.5	39,568	1.12%	大買/大賣/鉅額交易
2024/07/30	1,185.9	39.57	1,310	40.04	42.35	-124.1	38,019	-0.33%	大買/大賣/鉅額交易
2024/07/29	96.7	39.83	53	40.10	38.50	43.6	37,311	0.12%
2024/07/26	77.2	40.25	51.4	40.32	40.90	25.7	37,234	0.07%
2024/07/23	95.3	39.79	80.7	39.88	40.50	14.6	37,200	0.04%
2024/07/22	72.5	37.76	269.6	37.81	37.25	-197.2	37,128	-0.53%	大賣/鉅額交易
2024/07/19	70.1	40.70	133.2	40.46	40.45	-63.1	36,987	-0.17%	大賣/
2024/07/18	87	41.69	98.4	41.42	41.35	-11.4	36,926	-0.03%
2024/07/17	62.7	42.84	163.6	42.90	43.05	-101	36,837	-0.27%	大賣/
2024/07/16	116.8	43.11	176.3	42.57	42.60	-59.5	36,730	-0.16%	大買/大賣/
2024/07/15	105.3	43.01	184.5	43.23	43.30	-79.1	36,647	-0.22%	大買/大賣/
2024/07/12	518.5	43.59	208.1	43.99	42.00	310.4	36,529	0.85%	大買/大賣/鉅額交易
2024/07/11	3,295.7	44.06	4,083.1	44.68	46.45	-787.4	36,100	-2.18%	大買/大賣/鉅額交易
2024/07/10	3,296.3	41.92	3,381.5	42.02	42.25	-85.1	34,458	-0.25%	大買/大賣/
2024/07/09	5,976	43.36	4,712.2	42.09	39.75	1,263.8	33,125	3.82%	大買/大賣/鉅額交易
2024/07/08	820.1	42.61	1,031.6	42.94	43.10	-211.5	30,526	-0.69%	大買/大賣/鉅額交易
2024/07/05	1,826.9	36.97	2,939.4	37.62	39.20	-1,112.6	30,004	-3.71%	大買/大賣/鉅額交易
2024/07/04	3,976.3	36.39	3,389.6	36.13	35.65	586.7	28,929	2.03%	大買/大賣/鉅額交易
2024/07/03	5,138.9	36.60	3,890.2	36.34	36.10	1,248.7	27,644	4.52%	大買/大賣/鉅額交易
2024/07/02	1,280	33.18	1,409.1	33.84	34.45	-129.1	25,453	-0.51%	大買/大賣/鉅額交易
2024/07/01	869.3	30.33	1,647.7	30.71	31.35	-778.4	24,734	-3.15%	大買/大賣/鉅額交易
2024/06/28	1,242.2	28.57	1,304.3	28.62	28.50	-62	24,028	-0.26%	大買/大賣/
2024/06/27	5,679.6	29.23	4,617.7	28.96	28.40	1,061.9	23,481	4.52%	大買/大賣/鉅額交易
2024/06/26	871.7	27.34	1,566.1	27.96	28.80	-694.3	21,166	-3.28%	大買/大賣/鉅額交易
2024/06/25	900.7	26.17	755	26.19	26.20	145.7	20,330	0.72%	大買/大賣/鉅額交易
2024/06/24	2,603.3	27.68	1,796.4	26.96	26.20	806.9	19,904	4.05%	大買/大賣/鉅額交易
2024/06/21	1,059.4	26.48	1,818.3	27.00	27.80	-758.9	18,757	-4.05%	大買/大賣/鉅額交易
2024/06/20	317.6	25.27	489.7	25.38	25.30	-172.1	18,013	-0.96%	大買/大賣/鉅額交易
2024/06/19	204.6	24.73	240.9	24.65	24.50	-36.3	17,823	-0.20%	大買/大賣/
2024/06/18	203.6	25.20	179.6	25.12	24.95	24	17,672	0.14%	大買/大賣/
2024/06/17	279.5	25.48	383.1	25.37	25.20	-103.6	17,533	-0.59%	大買/大賣/鉅額交易
2024/06/14	572	26.00	567	25.87	25.70	5	17,346	0.03%	大買/大賣/
2024/06/13	1,110.4	26.27	1,171.5	26.31	26.25	-61.1	17,079	-0.36%	大買/大賣/
2024/06/12	1,813.7	26.94	1,316	26.72	26.15	497.7	16,651	2.99%	大買/大賣/鉅額交易
2024/06/11	3,165.8	26.73	2,469.2	26.61	26.55	696.6	15,894	4.38%	大買/大賣/鉅額交易
2024/06/07	503.2	25.58	1,286.6	25.78	25.90	-783.4	14,360	-5.46%	大買/大賣/鉅額交易
2024/06/06	869.6	24.35	879.9	24.00	23.55	-10.3	13,670	-0.07%	大買/大賣/
2024/06/05	687.5	24.59	533.4	24.50	24.10	154.1	13,428	1.15%	大買/大賣/鉅額交易
2024/06/04	1,101	25.08	1,319.8	24.76	24.60	-218.8	13,256	-1.65%	大買/大賣/鉅額交易
2024/06/03	748.9	25.03	861.5	25.09	25.35	-112.6	12,895	-0.87%	大買/大賣/鉅額交易
2024/05/31	1,145.4	24.77	1,224.5	24.70	24.35	-79	12,579	-0.63%	大買/大賣/
2024/05/30	1,421.1	25.16	1,375.4	25.05	24.30	45.6	12,203	0.37%	大買/大賣/
2024/05/29	3,654.8	25.59	2,573.6	25.54	25.05	1,081.2	11,569	9.34%	大買/大賣/鉅額交易
2024/05/28	1,222.8	23.29	1,438.8	23.67	24.40	-215.9	10,164	-2.12%	大買/大賣/鉅額交易
2024/05/27	1,770.9	22.42	1,223.8	22.40	22.20	547.1	9,358	5.85%	大買/大賣/鉅額交易
2024/05/24	1,054.5	20.70	1,163.1	21.31	21.75	-108.6	8,430	-1.29%	大買/大賣/鉅額交易
2024/05/23	591	20.16	963.4	20.11	19.80	-372.4	7,972	-4.67%	大買/大賣/鉅額交易
2024/05/22	1,907.5	21.10	1,505.5	20.74	20.35	402	8,123	4.95%	大買/大賣/鉅額交易
2024/05/21	360.6	20.01	802.4	20.44	21.05	-441.7	7,239	-6.10%	大買/大賣/鉅額交易
2024/05/20	284.3	19.36	290	19.39	19.15	-5.7	7,972	-0.07%	大買/大賣/
2024/05/17	747.5	19.62	898.1	19.60	19.35	-150.6	8,416	-1.79%	大買/大賣/鉅額交易
2024/05/16	733.1	19.02	747.4	19.05	19.00	-14.2	8,085	-0.18%	大買/大賣/
2024/05/15	1,164.2	18.08	1,295.9	18.20	19.05	-131.7	7,778	-1.69%	大買/大賣/鉅額交易
2024/05/14	501.1	16.88	443.4	16.98	17.40	57.7	6,976	0.83%	大買/大賣/
2024/05/13	296.4	16.52	203.7	16.50	16.95	92.6	6,784	1.37%	大買/大賣/
2024/05/10	24	15.35	21.5	15.39	15.45	2.5	6,669	0.04%
2024/05/09	165.1	15.95	201.6	15.91	15.60	-36.5	6,710	-0.54%	大買/大賣/
2024/05/08	26	14.95	13.1	14.90	14.85	12.9	6,552	0.20%
2024/05/07	21.6	14.81	50	14.83	14.60	-28.4	6,574	-0.43%
2024/05/06	2	14.45	2	14.48	14.40	0	6,751	0.00%
2024/05/03	18.4	14.53	3	14.50	14.45	15.4	6,800	0.23%
2024/05/02	2	14.55	22.3	14.59	14.70	-20.3	7,152	-0.28%
2024/04/30	7.2	14.71	2	14.75	14.60	5.2	7,589	0.07%
2024/04/29	21.6	14.67	20.8	14.66	14.80	0.8	7,610	0.01%
2024/04/26	4.4	14.39	13.6	14.40	14.40	-9.2	7,608	-0.12%
2024/04/25	12.7	14.33	1	14.35	14.35	11.7	7,615	0.15%
2024/04/24	9.1	14.44	10.5	14.41	14.45	-1.5	7,615	-0.02%
2024/04/23	10	14.25	3	14.27	14.25	7	7,614	0.09%
2024/04/22	12.1	14.21	17	14.28	14.20	-4.9	7,616	-0.06%
2024/04/19	17	14.13	13	14.11	14.15	4	7,616	0.05%
2024/04/18	29	14.62	13	14.51	14.55	16	7,601	0.21%
2024/04/17	14.2	14.42	8	14.44	14.45	6.1	7,597	0.08%
2024/04/16	33.1	14.51	108.1	14.25	14.25	-75	7,605	-0.99%	大賣/
2024/04/15	52.2	15.01	3	14.90	14.85	49.1	7,644	0.64%
2024/04/12	22.2	15.20	3	15.25	15.20	19.1	7,679	0.25%
2024/04/11	52	15.28	18.2	15.23	15.25	33.9	7,726	0.44%
2024/04/10	36.5	15.42	43.7	15.49	15.45	-7.1	7,753	-0.09%
2024/04/09	28	15.20	42.7	15.19	15.20	-14.7	7,751	-0.19%
2024/04/08	18.3	15.19	20	15.20	15.25	-1.7	7,814	-0.02%
2024/04/03	17	15.12	6.5	15.15	15.10	10.6	7,819	0.14%
2024/04/02	16.7	15.31	34	15.29	15.25	-17.3	7,829	-0.22%
2024/04/01	79.3	15.40	18.3	15.45	15.45	61	7,854	0.78%
2024/03/29	18	15.21	27	15.26	15.25	-9	7,943	-0.11%
2024/03/28	53.4	15.23	60	15.24	15.15	-6.6	8,060	-0.08%
2024/03/27	21	15.29	14.2	15.32	15.30	6.8	8,081	0.08%
2024/03/26	46.4	15.23	11	15.19	15.10	35.4	8,119	0.44%
2024/03/25	16	15.38	10	15.41	15.45	6	8,258	0.07%
2024/03/22	155.9	15.20	33.2	15.12	15.35	122.6	8,308	1.48%	大買/鉅額交易
2024/03/21	10.1	15.02	20.1	15.05	15.10	-10	8,610	-0.12%
2024/03/20	63.3	15.01	50.1	15.02	14.95	13.3	8,683	0.15%
2024/03/19	32.4	15.20	17.4	15.16	15.05	15	8,729	0.17%
2024/03/18	19.1	15.21	9	15.27	15.30	10.1	8,965	0.11%
2024/03/15	26.4	15.37	25.7	15.34	15.20	0.6	8,955	0.01%
2024/03/14	44.9	15.70	32.1	15.68	15.60	12.8	8,945	0.14%
2024/03/13	82.2	16.06	55.5	15.95	15.85	26.7	8,933	0.30%
2024/03/12	63.4	16.49	65.2	16.49	16.50	-1.8	8,888	-0.02%
2024/03/11	41.2	16.36	15	16.36	16.40	26.1	8,891	0.29%
2024/03/08	76.6	16.44	108.5	16.42	16.25	-31.9	8,909	-0.36%	大賣/
2024/03/07	147.5	17.20	70.5	17.25	16.85	76.9	8,900	0.86%	大買/
2024/03/06	69	17.84	31.4	17.89	17.75	37.6	8,785	0.43%
2024/03/05	106.8	17.81	116.7	17.80	17.85	-9.9	8,809	-0.11%	大買/大賣/
2024/03/04	93.3	18.35	81.4	18.33	18.15	11.9	9,005	0.13%
2024/03/01	66.8	17.92	77.4	17.93	17.90	-10.6	8,904	-0.12%
2024/02/29	56.6	18.28	73.7	18.26	18.25	-17.1	8,866	-0.19%
2024/02/27	130.3	18.32	91.5	18.30	18.20	38.8	8,961	0.43%	大買/
2024/02/26	189.9	18.97	211.5	18.95	18.80	-21.6	8,941	-0.24%	大買/大賣/
2024/02/23	458.2	19.10	479.6	19.13	18.50	-21.4	9,062	-0.24%	大買/大賣/
2024/02/22	675.5	19.25	327	19.25	19.10	348.5	8,864	3.93%	大買/大賣/鉅額交易
2024/02/21	1,561.7	19.92	1,234.7	19.60	19.25	327	8,536	3.83%	大買/大賣/鉅額交易
2024/02/20	390.5	19.01	466.4	19.44	19.90	-75.9	7,302	-1.04%	大買/大賣/
2024/02/19	349.6	18.00	170.4	18.10	18.10	179.2	6,607	2.71%	大買/大賣/鉅額交易
2024/02/16	111.5	17.30	184.7	17.24	17.40	-73.2	6,285	-1.16%	大買/大賣/
2024/02/15	45	16.61	34	16.64	16.85	11	5,941	0.19%
2024/02/05	91.4	16.42	45.2	16.41	16.50	46.3	5,857	0.79%
2024/02/02	99	16.64	70.6	16.70	16.85	28.4	5,792	0.49%
2024/02/01	25.1	16.52	90	16.48	16.60	-64.9	5,570	-1.17%
2024/01/31	12	16.36	34	16.35	16.35	-22	5,496	-0.40%
2024/01/30	28.3	16.30	44.1	16.26	16.30	-15.8	5,467	-0.29%
2024/01/29	102.1	16.70	112.6	16.58	16.55	-10.5	5,411	-0.19%	大買/大賣/
2024/01/26	50.8	16.28	37	16.27	16.10	13.8	5,176	0.27%
2024/01/25	319.2	16.85	359.8	16.79	16.45	-40.5	5,123	-0.79%	大買/大賣/
2024/01/24	490.5	16.68	494.2	16.70	16.55	-3.7	4,771	-0.08%	大買/大賣/
2024/01/23	5.2	15.83	2.1	16.04	15.80	3.1	4,333	0.07%
2024/01/22	25.2	15.92	2.7	15.70	15.80	22.6	4,304	0.52%
2024/01/19	24.2	15.49	5	15.57	15.60	19.2	4,273	0.45%
2024/01/18	1	15.40	5	15.42	15.40	-4	4,261	-0.09%
2024/01/17	4.1	15.25	1	15.20	15.25	3.1	4,255	0.07%
2024/01/16	4	15.40	1	15.40	15.40	3	4,248	0.07%
2024/01/15	1	15.61	2	15.58	15.55	-1	4,244	-0.02%
2024/01/12	6.1	15.30	27	15.27	15.20	-20.9	4,233	-0.49%
2024/01/11	3	15.45	3	15.47	15.45	0	4,218	0.00%
2024/01/10	14	15.34	77	15.48	15.30	-63	4,217	-1.49%
2024/01/09	40.5	15.59	11	15.60	15.50	29.5	4,202	0.70%
2024/01/08	11	16.23	32.1	16.35	16.10	-21.1	4,124	-0.51%
2024/01/05	15	16.25	245.3	16.38	16.20	-230.3	4,068	-5.66%	大賣/鉅額交易
2024/01/04	30.2	16.31	4	16.29	16.20	26.2	4,016	0.65%
2024/01/03	19	16.36	14	16.34	16.30	5	3,996	0.13%
2024/01/02	26	16.39	37.1	16.39	16.35	-11.1	3,970	-0.28%
2023/12/29	5	16.05	21	16.06	16.05	-16	3,897	-0.41%
2023/12/28	12.2	16.05	5.3	16.08	16.00	6.9	3,889	0.18%
2023/12/27	16	16.15	51	16.20	16.10	-35	3,877	-0.90%
2023/12/26	42	16.30	17.1	16.30	16.35	25	3,844	0.65%
2023/12/25	59.1	16.38	73.3	16.26	16.35	-14.3	3,753	-0.38%
2023/12/22	20.1	16.11	7	16.17	16.10	13.1	3,607	0.36%
2023/12/21	36.1	16.24	10.2	16.17	16.00	25.9	3,578	0.72%
2023/12/20	170.4	16.44	199.4	16.40	16.40	-28.9	3,527	-0.82%	大買/大賣/
2023/12/19	99.1	15.92	120.1	15.91	15.80	-21	3,366	-0.62%	大賣/
2023/12/18	273.7	16.65	183.2	16.54	16.20	90.5	3,315	2.73%	大買/大賣/
2023/12/15	25.4	15.91	46.5	16.00	16.15	-21.1	2,985	-0.71%
2023/12/14	69.4	15.81	143	15.81	15.65	-73.6	2,900	-2.54%	大賣/
2023/12/13	264.4	16.17	114.4	16.17	16.10	150	2,837	5.29%	大買/大賣/鉅額交易
2023/12/12	3.3	15.60	4	15.60	15.50	-0.8	2,605	-0.03%
2023/12/11	23.7	15.77	11.2	15.74	15.60	12.4	2,608	0.48%
2023/12/08	1.1	15.85	27	15.85	15.85	-25.9	2,614	-0.99%
2023/12/07	4.1	16.11	20	15.95	15.90	-15.9	2,636	-0.60%
2023/12/06	16.1	16.05	94	16.05	16.00	-77.9	2,637	-2.95%
2023/12/05	41	16.07	31.1	16.19	16.10	9.9	2,617	0.38%
2023/12/04	6.1	16.11	85.2	16.14	16.05	-79.1	2,561	-3.09%
2023/12/01	15	15.82	26.4	15.89	15.90	-11.3	2,479	-0.46%
2023/11/30	113.6	15.80	49	15.81	15.80	64.6	2,451	2.64%	大買/
2023/11/29	212.5	15.94	256.3	15.96	16.10	-43.8	2,382	-1.84%	大買/大賣/
2023/11/28	36.2	15.02	67.6	14.94	15.10	-31.4	2,072	-1.52%
2023/11/27	21	15.21	39	15.21	15.00	-18	2,028	-0.89%
2023/11/24	158.5	15.35	189.5	15.36	15.35	-31	1,987	-1.56%	大買/大賣/
2023/11/22	361.4	16.13	332.2	16.02	15.80	29.2	1,624	1.80%	大買/大賣/
2023/11/21	350.7	15.69	331.9	15.80	16.05	18.8	1,369	1.37%	大買/大賣/
2023/11/20	133	14.74	45.3	14.76	14.60	87.7	1,063	8.24%	大買/
2023/11/17	36	14.27	67.7	13.93	14.25	-31.6	1,009	-3.14%
2023/11/16	51	13.65	12.3	13.67	13.65	38.8	952	4.07%
2023/11/15	4	13.53	4.3	13.49	13.50	-0.2	962	-0.02%
2023/11/14	53.1	13.15	5	13.17	13.20	48.1	952	5.06%
2023/11/13	41.5	13.00	13.2	13.00	13.05	28.3	966	2.92%
2023/11/10	1	13.21	1	13.35	13.20	0	947	0.00%
2023/11/09	7	13.52	5	13.45	13.45	2	944	0.21%
2023/11/08	5	13.55	20	13.59	13.55	-15	969	-1.55%
2023/11/07	0.1	13.57	6	13.55	13.55	-5.9	991	-0.60%
2023/11/06	11	13.59	7	13.54	13.65	4	1,052	0.38%
2023/11/03	8.1	13.46	5	13.40	13.40	3.1	1,099	0.28%
2023/11/02	5	13.45	5	13.45	13.50	0	1,119	0.00%
2023/11/01	9.2	13.51	10	13.40	13.30	-0.8	1,144	-0.07%
2023/10/31	5.3	13.80	31	13.79	13.60	-25.7	1,156	-2.23%
2023/10/30	7.3	13.79	11	13.70	13.80	-3.7	1,199	-0.31%
2023/10/27	10.6	13.80	7	13.76	13.75	3.6	1,270	0.28%
2023/10/26	2.1	13.73	11	13.75	13.75	-8.9	1,384	-0.65%
2023/10/25	1.1	13.85	15	13.80	13.80	-13.9	1,414	-0.99%
2023/10/24	0	13.70	7	13.58	13.60	-7	1,424	-0.49%
2023/10/23	1.3	13.48	1	13.45	13.45	0.3	1,437	0.02%
2023/10/20	6.1	13.62	6	13.50	13.50	0.1	1,452	0.01%
2023/10/18	8	13.71	1	13.90	13.55	7	1,513	0.46%
2023/10/17	0	14.15	14.4	13.99	13.90	-14.4	1,525	-0.95%
2023/10/16	0	14.05	2	13.98	13.85	-2	1,565	-0.13%
2023/10/13	1.1	13.95	1	13.85	14.00	0.1	1,658	0.00%
2023/10/12	0	0.00	5	13.86	13.85	-5	1,750	-0.29%
2023/10/11	9.3	13.74	6	13.71	13.55	3.3	1,780	0.18%
2023/10/06	1	14.05	2	14.10	13.95	-1	1,797	-0.06%
2023/10/05	3	14.05	2	14.15	14.05	1	1,824	0.06%
2023/10/04	2.2	13.87	0	0.00	14.05	2.2	1,864	0.12%
2023/10/03	4	14.09	8	14.12	14.00	-4	1,953	-0.20%
2023/10/02	2	14.00	2	13.95	14.05	0	2,062	0.00%
2023/09/28	8	13.91	3	13.90	13.90	5	2,098	0.24%
2023/09/27	2.4	14.02	0	0.00	14.05	2.4	2,149	0.11%
2023/09/26	9	14.03	7	14.05	14.00	2	2,213	0.09%
2023/09/25	1	14.15	5	14.21	14.10	-4	2,269	-0.18%
2023/09/22	7.2	13.98	25	14.01	14.05	-17.8	2,286	-0.78%
2023/09/21	15.2	14.00	12	14.00	14.00	3.2	2,313	0.14%
2023/09/20	11.1	14.34	35	14.31	14.25	-23.9	2,319	-1.03%
2023/09/19	18	14.46	38	14.46	14.50	-20	2,348	-0.85%
2023/09/18	9	14.38	11	14.41	14.40	-2	2,380	-0.08%
2023/09/15	19	14.43	12	14.44	14.40	7	2,394	0.29%
2023/09/14	2.2	14.53	12	14.58	14.60	-9.8	2,376	-0.41%
2023/09/13	11	14.38	6	14.44	14.35	5	2,372	0.21%
2023/09/12	45.2	14.58	37	14.56	14.55	8.2	2,363	0.35%
2023/09/11	34	15.50	15.1	15.47	15.45	18.9	2,338	0.81%
2023/09/08	25	15.46	34	15.49	15.45	-9	2,326	-0.39%
2023/09/07	13	15.73	8.9	15.70	15.60	4.1	2,327	0.18%
2023/09/06	35	15.80	3	15.83	15.80	32	2,346	1.36%
2023/09/05	10.1	15.90	1	15.95	15.80	9.1	2,372	0.38%
2023/09/04	24	15.88	10	16.00	15.95	14	2,399	0.58%
2023/09/01	2	15.65	2.4	15.76	15.70	-0.4	2,418	-0.02%
2023/08/31	13	15.57	2	15.70	15.65	11	2,604	0.42%
2023/08/30	15	15.53	10	15.53	15.55	5	2,641	0.19%
2023/08/29	24	15.66	10	15.57	15.55	14	2,901	0.48%
2023/08/28	13	16.03	21	15.82	15.70	-8	2,925	-0.27%
2023/08/25	3.1	15.98	6	15.96	15.95	-2.9	2,931	-0.10%
2023/08/24	14	15.93	14	15.99	15.80	0	2,929	0.00%
2023/08/23	16	15.78	9.2	15.74	15.80	6.9	2,926	0.23%
2023/08/22	6	15.54	4	15.41	15.40	2	2,937	0.07%
2023/08/21	1	15.60	19.2	15.53	15.50	-18.2	2,963	-0.62%
2023/08/18	9.1	15.33	5	15.35	15.30	4.1	2,957	0.14%
2023/08/17	9	15.18	11.3	15.29	15.30	-2.3	2,963	-0.08%
2023/08/16	8.1	14.68	5.9	14.68	14.75	2.3	2,958	0.08%
2023/08/15	34	14.85	5.3	14.80	14.85	28.7	2,971	0.97%
2023/08/14	33.7	14.76	7.2	14.66	14.65	26.5	2,970	0.89%
2023/08/11	11.1	15.15	43.1	15.09	15.00	-32	2,953	-1.09%
2023/08/10	54.2	15.30	84.1	15.31	15.25	-29.9	2,943	-1.02%
2023/08/09	31.8	15.97	10	15.91	15.90	21.8	2,895	0.75%
2023/08/08	23.1	16.31	8.1	16.30	16.25	15	2,862	0.52%
2023/08/07	9.1	16.49	28	16.44	16.55	-18.9	2,897	-0.65%
2023/08/04	6	16.33	29	16.44	16.60	-23	2,900	-0.79%
2023/08/02	56	16.68	43	16.58	16.30	13	2,923	0.44%
2023/08/01	70.3	16.76	33.5	16.75	16.65	36.8	2,892	1.27%
2023/07/31	69.2	16.86	87	16.80	16.65	-17.8	2,855	-0.62%
2023/07/28	27.5	16.31	42	16.41	16.40	-14.5	2,770	-0.52%
2023/07/27	1	16.00	29.1	16.18	16.20	-28.1	2,750	-1.02%
2023/07/26	56.1	16.08	62.5	16.11	15.95	-6.4	2,758	-0.23%
2023/07/25	18.1	16.19	11	16.20	16.20	7.1	2,767	0.26%
2023/07/24	71.2	15.89	22.5	15.91	15.95	48.7	2,763	1.76%
2023/07/21	11	16.18	11	16.16	16.10	0	2,745	0.00%
2023/07/20	33	16.32	35	16.30	16.30	-2	2,776	-0.07%
2023/07/19	27	16.44	30	16.40	16.30	-3	2,787	-0.11%
2023/07/18	101.6	16.69	32.1	16.67	16.50	69.5	2,868	2.42%	大買/
2023/07/17	64	16.72	71.9	16.71	16.80	-7.9	2,918	-0.27%
2023/07/14	24.6	16.37	95	16.31	16.40	-70.4	3,090	-2.28%
2023/07/13	12	16.17	60.1	16.23	16.10	-48.1	3,116	-1.54%
2023/07/12	17	16.08	3.9	16.14	16.00	13.1	3,158	0.41%
2023/07/11	26	16.33	79.6	16.32	16.25	-53.6	3,194	-1.68%
2023/07/10	104.3	16.66	69	16.63	16.40	35.3	3,194	1.11%	大買/
2023/07/07	160	16.61	181.5	16.60	16.55	-21.5	3,149	-0.68%	大買/大賣/
2023/07/06	29.5	16.42	10.1	16.46	16.25	19.4	3,083	0.63%
2023/07/05	94.2	16.41	38.1	16.39	16.25	56.1	3,069	1.83%
2023/07/04	44.2	16.41	35.2	16.36	16.40	9	3,029	0.30%
2023/07/03	14	16.19	42.6	16.12	16.20	-28.6	2,994	-0.96%
2023/06/30	8.1	15.76	11	15.89	15.90	-2.9	2,968	-0.10%
2023/06/29	16	15.90	17.1	15.88	15.85	-1.1	3,025	-0.04%
2023/06/28	22.1	15.72	18	15.76	15.60	4.1	3,090	0.13%
2023/06/27	25.8	15.51	94	15.49	15.35	-68.3	3,317	-2.06%
2023/06/26	38.3	15.91	3	15.90	15.75	35.3	3,593	0.98%
2023/06/21	19	16.07	23.1	16.09	16.15	-4.1	3,643	-0.11%
2023/06/20	15	15.98	8	15.98	15.95	7	3,727	0.19%
2023/06/19	5	16.02	5	16.06	16.05	0	3,912	0.00%
2023/06/16	12.3	15.99	19	16.06	15.95	-6.8	3,951	-0.17%
2023/06/15	3	16.02	14	16.01	16.00	-11	3,961	-0.28%
2023/06/14	14.2	15.92	13	15.92	15.90	1.2	3,971	0.03%
2023/06/13	23.3	16.06	3	16.10	15.95	20.3	3,984	0.51%
2023/06/12	7.2	16.01	58	16.05	16.15	-50.8	3,981	-1.28%
2023/06/09	12.1	16.08	28	16.07	16.10	-15.9	3,965	-0.40%
2023/06/08	43.1	16.20	21.3	16.22	16.05	21.8	3,967	0.55%
2023/06/07	29.4	16.34	18	16.40	16.35	11.4	3,989	0.28%
2023/06/06	171.5	16.58	144.8	16.54	16.50	26.7	4,048	0.66%	大買/大賣/
2023/06/05	59.5	16.16	42	16.20	16.15	17.5	3,956	0.44%
2023/06/02	155	16.29	200.2	16.25	16.35	-45.2	3,966	-1.14%	大買/大賣/
2023/06/01	40.1	15.64	20.5	15.56	15.75	19.6	3,838	0.51%
2023/05/31	27	15.44	25.2	15.42	15.45	1.8	3,839	0.05%
2023/05/30	12.1	15.28	6.2	15.32	15.30	5.9	3,831	0.15%
2023/05/29	2	15.25	6	15.25	15.25	-4	3,832	-0.10%
2023/05/26	25	15.05	5.2	15.07	15.00	19.8	3,838	0.51%
2023/05/25	40	15.28	12	15.25	15.15	28	3,837	0.73%
2023/05/24	19	15.31	4.3	15.35	15.35	14.8	3,836	0.39%
2023/05/23	8.1	15.33	4	15.34	15.35	4.1	3,858	0.11%
2023/05/22	2	15.20	17.5	15.19	15.25	-15.5	3,873	-0.40%
2023/05/19	19.1	15.12	10.2	15.08	15.05	8.8	3,872	0.23%
2023/05/18	19.1	15.17	18	15.20	15.25	1.1	3,902	0.03%
2023/05/17	0.5	15.30	5	15.20	15.15	-4.5	3,905	-0.12%
2023/05/16	27	15.18	21	15.18	15.15	6	3,910	0.15%
2023/05/15	5	14.91	2	14.95	14.95	3	3,922	0.08%
2023/05/12	18	14.95	6	15.00	15.10	12	3,960	0.30%
2023/05/11	24	15.00	14	15.02	14.85	10	3,988	0.25%
2023/05/10	24.6	15.34	20	15.37	15.40	4.6	3,963	0.12%
2023/05/09	30.2	15.57	29	15.57	15.45	1.2	3,963	0.03%
2023/05/08	13.5	15.84	7	15.86	15.80	6.5	3,956	0.16%
2023/05/05	12	15.77	25.2	15.79	15.75	-13.2	3,974	-0.33%
2023/05/04	14.2	15.86	34	15.85	15.85	-19.8	3,993	-0.50%
2023/05/03	15	16.02	9	15.99	15.95	6	3,998	0.15%
2023/05/02	10	16.14	15.2	16.11	16.10	-5.1	4,021	-0.13%
2023/04/28	25.2	16.03	80	16.05	16.10	-54.8	4,026	-1.36%
2023/04/27	14.1	15.83	7	15.94	15.80	7	4,024	0.17%
2023/04/26	20	15.75	6	15.83	15.90	14	4,029	0.35%
2023/04/25	52	15.99	26.6	15.85	15.80	25.4	4,030	0.63%
2023/04/24	14	16.23	7.2	16.27	16.25	6.8	4,008	0.17%
2023/04/21	110.6	16.32	217	16.69	16.20	-106.4	4,002	-2.66%	大買/大賣/鉅額交易
2023/04/20	84.8	16.96	48	16.95	16.80	36.8	3,926	0.94%
2023/04/19	399	17.49	156.5	17.47	17.35	242.6	3,819	6.35%	大買/大賣/鉅額交易
2023/04/18	36	16.88	29.1	16.91	16.80	6.9	3,582	0.19%
2023/04/17	63.1	16.98	28	16.95	17.05	35.1	3,603	0.97%
2023/04/14	36	16.83	39	16.86	16.75	-3	3,692	-0.08%
2023/04/13	20.1	16.66	16	16.62	16.60	4	3,670	0.11%
2023/04/12	27.2	16.64	20	16.71	16.70	7.2	3,646	0.20%
2023/04/11	37	16.69	18	16.68	16.60	19	3,620	0.53%
2023/04/10	6	16.82	28	16.89	16.95	-22	3,609	-0.61%
2023/04/07	21	16.85	15.5	16.77	16.80	5.5	3,613	0.15%
2023/04/06	18.1	16.80	17.1	16.86	16.85	1.1	3,602	0.03%
2023/03/31	44.3	16.75	34.1	16.75	16.75	10.2	3,601	0.28%
2023/03/30	88.1	16.85	66	16.82	16.70	22.1	3,593	0.61%
2023/03/29	102	16.93	119	16.92	16.75	-17	3,555	-0.48%	大買/大賣/
2023/03/28	248.2	17.07	141	17.08	17.10	107.2	3,553	3.02%	大買/大賣/鉅額交易
2023/03/27	115	17.30	243.4	17.32	17.50	-128.3	3,387	-3.79%	大買/大賣/鉅額交易
2023/03/24	49.3	16.88	69	16.97	16.75	-19.7	3,151	-0.62%
2023/03/23	38	16.75	57.2	16.81	16.80	-19.2	3,174	-0.60%
2023/03/22	103.4	16.69	111.4	16.69	16.75	-8	3,112	-0.26%	大買/大賣/
2023/03/21	20	16.42	21.1	16.46	16.40	-1.1	2,978	-0.04%
2023/03/20	13	16.32	32	16.25	16.30	-19	2,964	-0.64%
2023/03/17	4.1	15.90	24.5	15.98	16.00	-20.4	3,067	-0.66%
2023/03/16	31	15.69	12.2	15.73	15.60	18.8	3,160	0.60%
2023/03/15	14.1	16.10	7.2	16.09	15.95	6.9	3,247	0.21%
2023/03/14	9.4	16.01	9.2	16.05	15.95	0.1	3,346	0.00%
2023/03/13	19.5	16.03	18.1	15.93	16.15	1.4	3,422	0.04%
2023/03/10	37	16.25	96.5	16.31	16.20	-59.5	3,548	-1.68%
2023/03/09	122.7	16.45	68.6	16.37	16.25	54.1	3,776	1.43%	大買/
2023/03/08	52.8	16.50	105	16.46	16.65	-52.2	4,324	-1.21%	大賣/
2023/03/07	37.1	16.19	40.7	16.21	16.25	-3.5	4,887	-0.07%
2023/03/06	140.6	16.24	111.3	16.25	16.15	29.3	4,887	0.60%	大買/大賣/
2023/03/03	19.1	15.70	8	15.71	15.70	11.1	4,873	0.23%
2023/03/02	10	15.48	9	15.54	15.55	1	4,898	0.02%
2023/03/01	16	15.42	1	15.45	15.40	15	4,939	0.30%
2023/02/24	15	15.56	6	15.64	15.50	9	4,992	0.18%
2023/02/23	2.1	15.68	12.2	15.73	15.75	-10.2	5,145	-0.20%
2023/02/22	27	15.52	9	15.52	15.60	18	5,389	0.33%
2023/02/21	15	15.77	24.1	15.81	15.80	-9.1	5,679	-0.16%
2023/02/20	4	15.71	14.3	15.66	15.75	-10.2	5,705	-0.18%
2023/02/17	12.1	15.56	14.4	15.59	15.60	-2.3	5,784	-0.04%
2023/02/16	19	15.67	13	15.65	15.65	6	5,839	0.10%
2023/02/15	17	15.39	15.1	15.47	15.45	1.9	5,941	0.03%
2023/02/14	15.4	15.45	40.6	15.45	15.40	-25.2	6,138	-0.41%
2023/02/13	21	15.44	12.3	15.44	15.45	8.7	6,240	0.14%
2023/02/10	44.1	15.49	46.9	15.45	15.35	-2.8	6,392	-0.04%
2023/02/09	50	15.85	28.1	15.81	15.80	21.9	6,609	0.33%
2023/02/08	34.2	16.07	29	16.08	16.00	5.2	6,734	0.08%
2023/02/07	11	16.19	15	16.14	16.10	-4	6,854	-0.06%
2023/02/06	9	16.12	45.5	16.15	16.10	-36.5	6,981	-0.52%
2023/02/03	44.2	16.05	12	16.02	15.95	32.2	7,028	0.46%
2023/02/02	96.2	16.21	53	16.18	16.20	43.2	7,098	0.61%
2023/02/01	30	15.97	18	15.98	16.00	12	7,148	0.17%
2023/01/31	40	15.96	29.1	15.99	15.90	10.9	7,186	0.15%
2023/01/30	38.1	15.81	6.1	15.79	15.80	32	7,266	0.44%
2023/01/17	83.2	15.44	72	15.36	15.45	11.2	7,308	0.15%
2023/01/16	23	15.53	25	15.44	15.40	-2	7,369	-0.03%
2023/01/13	32	15.61	14	15.62	15.55	18	7,451	0.24%
2023/01/12	43	15.89	27	15.84	15.75	16	7,535	0.21%
2023/01/11	40	16.14	21	16.11	16.00	19	7,635	0.25%
2023/01/10	44	16.26	49	16.26	16.20	-5	7,729	-0.06%
2023/01/09	19	16.12	37.2	16.21	16.10	-18.2	7,821	-0.23%
2023/01/06	17.2	16.00	49.1	16.01	16.00	-31.8	7,981	-0.40%
2023/01/05	80	16.36	26.2	16.22	16.05	53.8	8,148	0.66%
2023/01/04	84	16.11	191.7	16.15	16.30	-107.6	8,235	-1.31%	大賣/鉅額交易
2023/01/03	33.2	15.54	45	15.50	15.65	-11.8	8,271	-0.14%
2022/12/30	22	15.20	13.9	15.27	15.10	8.2	8,852	0.09%
2022/12/29	14.1	15.07	32.1	15.12	15.20	-18	8,987	-0.20%
2022/12/28	48	15.17	68	15.12	15.15	-20	9,263	-0.22%
2022/12/27	51.2	15.58	37	15.67	15.60	14.2	9,510	0.15%
2022/12/26	23	15.68	7	15.65	15.65	16	9,573	0.17%
2022/12/23	24.1	15.49	19.3	15.59	15.60	4.8	9,716	0.05%
2022/12/22	21.1	15.85	33.1	15.85	15.80	-12	9,861	-0.12%
2022/12/21	46.6	15.71	38.7	15.82	15.65	7.9	10,063	0.08%
2022/12/20	140.7	15.97	185	15.72	15.55	-44.3	10,190	-0.43%	大買/大賣/
2022/12/19	67.6	16.38	49.1	16.44	16.15	18.5	10,351	0.18%
2022/12/16	69.3	17.01	78	16.94	16.80	-8.7	10,475	-0.08%
2022/12/15	75.1	17.38	67.9	17.37	17.30	7.2	10,510	0.07%
2022/12/14	18	17.04	57	17.09	17.05	-39	10,550	-0.37%
2022/12/13	123.6	17.04	105.1	17.03	16.80	18.5	10,663	0.17%	大買/大賣/
2022/12/12	30.1	16.99	51.2	16.98	17.10	-21.1	10,803	-0.20%
2022/12/09	159.7	17.23	69	17.14	17.00	90.7	10,989	0.83%	大買/
2022/12/08	78.1	17.48	79.7	17.51	17.55	-1.6	11,410	-0.01%
2022/12/07	72.7	17.13	36.5	17.14	17.00	36.2	11,527	0.31%
2022/12/06	47.4	17.57	130.5	17.67	17.35	-83.1	11,945	-0.70%	大賣/
2022/12/05	105.3	17.56	72	17.56	17.50	33.3	12,389	0.27%	大買/
2022/12/02	128.1	17.77	85.1	17.70	17.55	43	13,007	0.33%	大買/
2022/12/01	202.1	17.58	222.4	17.67	17.90	-20.3	13,147	-0.15%	大買/大賣/
2022/11/30	847	17.91	661.1	17.83	17.60	185.9	13,210	1.41%	大買/大賣/鉅額交易
2022/11/29	297.2	17.39	354.2	17.41	17.95	-57	12,869	-0.44%	大買/大賣/
2022/11/28	28	16.19	50	16.24	16.35	-22	12,477	-0.18%
2022/11/25	68	16.50	51	16.57	16.10	17	12,727	0.13%
2022/11/24	62	16.25	38.2	16.26	16.25	23.8	13,019	0.18%
2022/11/23	95	16.40	89	16.32	16.25	6	13,628	0.04%
2022/11/22	59	16.52	53	16.46	16.35	6	13,984	0.04%
2022/11/21	185	16.95	158.2	16.76	16.65	26.8	14,630	0.18%	大買/大賣/
2022/11/18	191.3	16.65	308.5	16.77	16.80	-117.2	15,292	-0.77%	大買/大賣/鉅額交易
2022/11/17	115.1	16.37	163.4	16.15	16.75	-48.3	15,498	-0.31%	大買/大賣/
2022/11/16	90.1	15.73	67	15.75	15.60	23.1	15,730	0.15%
2022/11/15	69.3	15.74	76	15.82	15.95	-6.7	16,431	-0.04%
2022/11/14	56	15.86	108.3	15.92	16.00	-52.3	17,786	-0.29%	大賣/
2022/11/11	136	16.06	67	16.09	15.80	69	18,823	0.37%	大買/
2022/11/10	209.8	16.24	79	16.25	16.15	130.8	19,485	0.67%	大買/鉅額交易
2022/11/09	80	17.20	84	17.03	17.00	-4	19,980	-0.02%
2022/11/08	67.4	17.24	154.3	17.22	16.90	-86.9	20,843	-0.42%	大賣/
2022/11/07	269.2	17.05	128.4	17.07	17.05	140.9	21,285	0.66%	大買/大賣/鉅額交易
2022/11/04	136.2	16.21	218	16.30	16.65	-81.8	22,150	-0.37%	大買/大賣/
2022/11/03	127.5	15.85	116	15.94	16.10	11.5	23,414	0.05%	大買/大賣/
2022/11/02	93	15.73	91	15.61	15.85	2	25,039	0.01%
2022/11/01	49	15.22	168	15.30	15.35	-119	25,210	-0.47%	大賣/鉅額交易
2022/10/31	76	15.12	140	15.17	14.95	-64	25,196	-0.25%	大賣/
2022/10/28	172	14.80	16	14.78	14.60	156	25,128	0.62%	大買/鉅額交易
2022/10/27	27	15.20	69.2	15.24	15.30	-42.2	25,078	-0.17%
2022/10/26	79.3	15.12	65	15.05	14.85	14.3	25,086	0.06%
2022/10/25	79	15.49	59	15.38	15.30	20	25,067	0.08%
2022/10/24	48	15.76	70	15.79	15.55	-22	25,105	-0.09%
2022/10/21	81	15.59	47	15.40	15.35	34	25,090	0.14%
2022/10/20	57.1	15.77	73	15.78	15.85	-15.9	25,102	-0.06%
2022/10/19	162	16.58	142	16.30	16.05	20	25,048	0.08%	大買/大賣/
2022/10/18	91.2	16.49	106	16.46	16.45	-14.8	24,966	-0.06%	大賣/
2022/10/17	96	15.87	99	16.00	16.30	-3	24,933	-0.01%
2022/10/14	94	16.21	159.1	16.30	16.40	-65.1	24,863	-0.26%	大賣/
2022/10/13	243.8	15.97	320.1	15.54	15.20	-76.3	24,787	-0.31%	大買/大賣/
2022/10/12	170.1	16.30	152.8	16.31	16.40	17.3	24,939	0.07%	大買/大賣/
2022/10/11	438	16.56	456.3	16.27	16.10	-18.2	24,905	-0.07%	大買/大賣/
2022/10/07	968.3	17.45	840.1	17.34	17.20	128.2	24,752	0.52%	大買/大賣/鉅額交易
2022/10/06	130.2	16.93	182.2	16.99	16.95	-52	24,190	-0.22%	大買/大賣/
2022/10/05	530.7	17.26	378.2	17.11	16.80	152.5	24,097	0.63%	大買/大賣/鉅額交易
2022/10/04	435.1	16.90	496.1	16.87	17.15	-60.9	23,861	-0.26%	大買/大賣/
2022/10/03	200	16.04	173.1	16.11	16.20	26.9	23,815	0.11%	大買/大賣/
2022/09/30	171	15.74	191.1	15.79	16.15	-20.1	23,964	-0.08%	大買/大賣/
2022/09/29	130	16.22	251.1	16.24	16.10	-121.1	23,986	-0.50%	大買/大賣/鉅額交易
2022/09/28	349	16.10	253.3	15.77	15.40	95.7	23,831	0.40%	大買/大賣/
2022/09/27	164.2	16.67	256.5	16.55	16.90	-92.3	23,639	-0.39%	大買/大賣/
2022/09/26	504.8	16.44	543	16.35	16.15	-38.2	23,512	-0.16%	大買/大賣/
2022/09/23	329.1	17.67	295.1	17.34	17.25	34	23,324	0.15%	大買/大賣/
2022/09/22	147.1	17.66	207.2	17.80	18.05	-60.1	23,169	-0.26%	大買/大賣/
2022/09/21	263.2	18.07	253	17.99	17.85	10.2	23,118	0.04%	大買/大賣/
2022/09/20	304	18.02	337	18.06	18.10	-33	23,215	-0.14%	大買/大賣/
2022/09/19	341	17.74	359	17.77	17.70	-18	23,103	-0.08%	大買/大賣/
2022/09/16	394.2	18.11	355.5	18.03	17.90	38.7	23,017	0.17%	大買/大賣/
2022/09/15	934.4	18.53	925.5	18.58	18.40	8.9	22,802	0.04%	大買/大賣/
2022/09/14	357.1	17.84	338.3	17.90	18.15	18.8	22,253	0.08%	大買/大賣/
2022/09/13	988.3	18.76	897.1	18.66	18.35	91.2	22,022	0.41%	大買/大賣/
2022/09/12	753.6	18.31	683.1	18.44	18.80	70.4	21,506	0.33%	大買/大賣/
2022/09/08	668.2	18.02	693.2	18.03	18.20	-25	20,967	-0.12%	大買/大賣/
2022/09/07	451.2	17.36	404.2	17.34	17.10	47	20,325	0.23%	大買/大賣/
2022/09/06	375.1	17.84	429.5	17.40	17.30	-54.5	20,042	-0.27%	大買/大賣/
2022/09/05	383.1	18.23	374	18.09	17.90	9.1	19,708	0.05%	大買/大賣/
2022/09/02	241.5	18.45	268.8	18.53	18.35	-27.4	19,414	-0.14%	大買/大賣/
2022/09/01	472.4	18.62	412	18.44	18.35	60.5	19,175	0.32%	大買/大賣/
2022/08/31	620.9	18.87	587.4	18.87	18.75	33.5	18,890	0.18%	大買/大賣/
2022/08/30	682.2	18.73	690.5	18.70	18.80	-8.3	18,502	-0.04%	大買/大賣/
2022/08/29	453.6	18.05	395	18.05	17.90	58.6	17,902	0.33%	大買/大賣/
2022/08/26	990.6	18.96	1,041.2	18.89	18.75	-50.6	17,497	-0.29%	大買/大賣/
2022/08/25	821.2	18.55	726	18.64	19.00	95.3	16,787	0.57%	大買/大賣/
2022/08/24	678.3	18.06	677.2	18.12	18.05	1.1	15,958	0.01%	大買/大賣/
2022/08/23	767.5	18.29	805	18.31	18.10	-37.5	15,485	-0.24%	大買/大賣/
2022/08/22	989	18.95	908.7	18.70	18.35	80.3	14,939	0.54%	大買/大賣/
2022/08/19	1,508.3	18.43	1,501.2	18.58	19.20	7.1	14,198	0.05%	大買/大賣/
2022/08/18	1,838.6	18.14	1,886.6	18.14	17.90	-48	12,847	-0.37%	大買/大賣/
2022/08/17	690.7	17.45	763.3	17.57	18.00	-72.7	11,773	-0.62%	大買/大賣/
2022/08/16	853.8	17.23	845.3	17.32	17.40	8.5	11,146	0.08%	大買/大賣/
2022/08/15	1,328.8	17.35	1,187.1	17.27	17.25	141.7	10,571	1.34%	大買/大賣/鉅額交易
2022/08/12	878.7	16.53	1,136	16.64	16.80	-257.3	9,597	-2.68%	大買/大賣/鉅額交易
2022/08/11	2,024.1	16.62	1,870.6	16.58	16.60	153.5	8,985	1.71%	大買/大賣/鉅額交易
2022/08/10	2,699.3	16.10	2,796.7	16.09	16.20	-97.4	7,872	-1.24%	大買/大賣/
2022/08/09	2,495.1	14.93	1,965.1	15.05	15.25	530	6,468	8.19%	大買/大賣/鉅額交易
2022/08/08	89	14.02	165.2	14.25	14.45	-76.2	4,750	-1.60%	大賣/
2022/08/05	18	13.04	33.3	13.15	13.15	-15.3	4,426	-0.35%
2022/08/04	12	12.43	17	12.49	12.65	-5	4,361	-0.11%
2022/08/03	8	12.78	50	12.57	12.60	-42	4,325	-0.97%
2022/08/02	17	12.92	4	12.95	12.90	13	4,278	0.30%
2022/08/01	24	13.44	18	13.43	13.35	6	4,208	0.14%
2022/07/29	62	13.44	44.2	13.40	13.30	17.8	4,113	0.43%
2022/07/28	72	13.38	102	13.28	13.15	-30	4,013	-0.75%	大賣/
2022/07/27	93	13.24	61	13.26	13.30	32	3,945	0.81%
2022/07/26	8	12.98	23	12.88	12.70	-15	3,834	-0.39%
2022/07/25	10	13.20	12.1	13.20	13.20	-2.1	3,785	-0.05%
2022/07/22	36	13.19	31	13.20	12.95	5	3,740	0.13%
2022/07/21	36.2	13.03	30.1	12.97	12.90	6.2	3,670	0.17%
2022/07/20	71.1	13.46	73.2	13.28	13.15	-2.1	3,613	-0.06%
2022/07/19	113.2	13.36	137.2	13.40	13.45	-24	3,505	-0.69%	大買/大賣/
2022/07/18	30	13.12	98.1	13.05	13.00	-68.1	3,156	-2.16%
2022/07/15	14	13.00	23	12.96	12.85	-9	3,026	-0.30%
2022/07/14	33	12.87	71.1	12.81	13.00	-38.1	2,974	-1.28%
2022/07/13	37	12.81	31	12.70	12.55	6	2,915	0.21%
2022/07/12	53	12.49	98.1	12.49	12.55	-45.1	2,860	-1.58%
2022/07/11	256.3	13.14	178.3	13.08	12.85	78	2,805	2.78%	大買/大賣/
2022/07/08	287.2	12.85	235	12.89	12.75	52.2	2,562	2.04%	大買/大賣/
2022/07/07	42	12.45	59.3	12.60	12.70	-17.3	2,323	-0.74%
2022/07/06	8	11.79	9	11.76	11.55	-1	2,148	-0.05%
2022/07/05	24	11.92	20	11.95	11.90	4	2,138	0.19%
2022/07/04	6	11.66	9	11.88	11.55	-3	2,109	-0.14%
2022/07/01	34	12.28	23	12.33	11.95	11	2,091	0.53%
2022/06/30	8	12.28	32.1	12.25	12.20	-24.1	2,031	-1.19%
2022/06/29	39	12.53	53	12.47	12.60	-14	1,985	-0.70%
2022/06/28	405.9	12.87	323.6	12.75	12.60	82.2	1,929	4.26%	大買/大賣/
2022/06/27	36.2	12.27	34	12.16	12.35	2.2	1,697	0.13%
2022/06/24	33	12.15	12	12.12	12.00	21	1,656	1.27%
2022/06/23	1	11.60	2	11.68	11.60	-1	1,549	-0.06%
2022/06/22	0	11.55	10	11.42	11.35	-10	1,559	-0.64%
2022/06/21	29	11.48	3	11.43	11.65	26	1,567	1.66%
2022/06/20	7	11.36	14	11.49	11.15	-7	1,570	-0.45%
2022/06/17	4	11.93	0	0.00	11.90	4	1,555	0.26%
2022/06/16	19	12.40	37.8	12.20	12.05	-18.8	1,540	-1.22%
2022/06/15	1	11.95	27	11.87	12.00	-26	1,476	-1.76%
2022/06/10	5	12.06	8	11.95	11.90	-3	1,492	-0.20%
2022/06/09	4	11.90	6	11.88	11.90	-2	1,474	-0.14%
2022/06/08	2	11.82	7	11.85	11.95	-5	1,458	-0.34%
2022/06/07	57	11.80	55	11.84	11.75	2	1,441	0.14%
2022/06/06	0	0.00	1	11.45	11.45	-1	1,388	-0.07%
2022/06/02	0.1	11.55	17	11.46	11.40	-17	1,423	-1.19%
2022/06/01	0	11.50	5	11.65	11.50	-5	1,447	-0.35%
2022/05/31	0	11.50	12	11.51	11.50	-12	1,450	-0.83%
2022/05/30	5	11.55	3	11.53	11.55	2	1,455	0.14%
2022/05/27	5	11.55	6	11.55	11.45	-1	1,460	-0.07%
2022/05/26	117	11.83	74	11.62	11.45	43	1,480	2.90%	大買/
2022/05/25	5	11.55	6	11.70	11.75	-1	1,385	-0.07%
2022/05/24	91	11.97	66	12.01	11.50	25	1,411	1.77%
2022/05/23	63	11.81	60.1	11.76	11.80	2.9	1,234	0.23%
2022/05/20	2	11.40	8	11.36	11.40	-6	1,148	-0.52%
2022/05/19	6	11.29	7.2	11.17	11.35	-1.2	1,166	-0.10%
2022/05/18	10	11.41	30	11.40	11.35	-20	1,189	-1.68%
2022/05/17	55	11.31	142	11.38	11.40	-87	1,201	-7.24%	大賣/
2022/05/16	162	11.22	39.1	11.22	11.25	122.9	1,208	10.17%	大買/鉅額交易
2022/05/13	0	10.61	0.5	10.60	10.65	-0.5	1,200	-0.04%
2022/05/12	0	10.65	0	0.00	10.45	0	1,283	0.00%
2022/05/10	6	10.54	2	10.85	10.85	4	1,410	0.28%
2022/05/09	0	0.00	4	10.53	10.50	-4	1,512	-0.26%
2022/05/06	3.3	10.74	8	10.70	10.80	-4.7	1,578	-0.30%
2022/05/05	1	11.10	7	11.16	11.10	-6	1,672	-0.36%
2022/05/04	1	10.85	1	11.00	10.90	0	1,745	0.00%
2022/05/03	0	10.75	32	10.68	10.80	-32	1,924	-1.66%
2022/04/29	6	11.10	8	10.86	10.90	-2	2,149	-0.09%
2022/04/28	1	10.80	2	10.78	10.75	-1	2,268	-0.04%
2022/04/27	1	10.45	8	10.47	10.65	-7	2,363	-0.30%
2022/04/26	5	10.70	16	10.72	10.85	-11	2,414	-0.46%
2022/04/25	6.2	10.56	8.3	10.69	10.60	-2.2	2,461	-0.09%
2022/04/22	2	11.20	2	11.20	11.15	0	2,487	0.00%
2022/04/21	7	11.44	7	11.42	11.30	0	2,551	0.00%
2022/04/20	2	11.33	1	11.40	11.30	1	2,594	0.04%
2022/04/19	0	11.35	1.4	11.44	11.25	-1.4	2,809	-0.05%
2022/04/18	6	10.99	10.2	11.09	11.00	-4.1	2,853	-0.14%
2022/04/15	4	11.05	1	11.05	11.10	3	2,908	0.10%
2022/04/14	7.1	11.40	4	11.43	11.45	3.1	2,989	0.10%
2022/04/13	1	11.55	5.2	11.62	11.65	-4.2	3,041	-0.14%
2022/04/12	19.2	11.40	0	11.35	11.35	19.2	3,153	0.61%
2022/04/11	22	11.52	1	11.80	11.45	21	3,285	0.64%
2022/04/08	3.3	11.59	1	11.55	11.65	2.3	3,524	0.07%
2022/04/07	11	11.63	5	11.61	11.55	6	3,970	0.15%
2022/04/06	4.1	11.96	0	0.00	11.95	4.1	4,133	0.10%
2022/04/01	4	12.00	22	12.07	12.15	-18	4,355	-0.41%
2022/03/31	7	12.39	7	12.32	12.30	0	4,555	0.00%
2022/03/30	8	12.52	77.6	12.55	12.50	-69.6	4,611	-1.51%
2022/03/29	7	12.30	10	12.33	12.25	-3	4,766	-0.06%
2022/03/28	3	12.27	3	12.35	12.25	0	4,871	0.00%
2022/03/25	8	12.46	5	12.49	12.50	3	4,991	0.06%
2022/03/24	2	12.15	4	12.36	12.35	-2	5,077	-0.04%
2022/03/23	6	12.37	13	12.33	12.30	-7	5,268	-0.13%
2022/03/22	1.1	12.21	7	12.20	12.40	-5.9	6,114	-0.10%
2022/03/21	10.1	12.12	9	12.15	12.15	1	6,289	0.02%
2022/03/18	7.2	12.09	9	12.03	12.10	-1.9	6,609	-0.03%
2022/03/17	6	12.00	31	12.01	12.00	-25	6,764	-0.37%
2022/03/16	2	11.73	10	11.76	11.75	-8	6,778	-0.12%
2022/03/15	30.1	11.83	16	11.77	11.65	14.1	6,781	0.21%
2022/03/14	14.3	12.37	15	12.35	12.25	-0.7	6,793	-0.01%
2022/03/11	11.4	12.46	8	12.43	12.50	3.4	6,789	0.05%
2022/03/10	16.1	12.67	9	12.65	12.60	7.1	6,850	0.10%
2022/03/09	3	12.15	4	12.38	12.40	-1	6,844	-0.01%
2022/03/08	7.1	12.11	14	12.29	12.00	-6.9	6,836	-0.10%
2022/03/07	68.1	12.31	12	12.31	12.30	56.1	6,800	0.83%
2022/03/04	9.1	12.88	7	12.82	12.80	2.1	6,825	0.03%
2022/03/03	10	13.13	4	13.10	13.10	6	6,816	0.09%
2022/03/02	10.2	13.08	9	13.21	13.10	1.2	6,821	0.02%
2022/03/01	10	13.14	58	13.17	13.20	-48	6,807	-0.71%
2022/02/25	17	12.75	8	12.63	12.70	9	6,775	0.13%
2022/02/24	24	12.73	38	12.76	12.65	-14	6,763	-0.21%
2022/02/23	23	13.15	3	13.15	13.15	20	6,711	0.30%
2022/02/22	25.1	13.01	9	13.07	13.10	16.1	6,704	0.24%
2022/02/21	8	13.41	8	13.38	13.40	0	6,681	0.00%
2022/02/18	25.1	13.40	36	13.43	13.65	-10.9	6,681	-0.16%
2022/02/17	28	13.43	111	13.54	13.30	-83	6,690	-1.24%	大賣/
2022/02/16	21	13.66	30	13.67	13.55	-9	6,686	-0.13%
2022/02/15	68.1	13.57	41.1	13.45	13.35	27	6,651	0.41%
2022/02/14	73.1	13.58	58	13.67	13.55	15.1	6,610	0.23%
2022/02/11	87	14.40	81	14.32	14.15	6	6,529	0.09%
2022/02/10	70.4	14.43	64.3	14.39	14.30	6.1	6,467	0.09%
2022/02/09	30	14.55	91.3	14.55	14.55	-61.2	6,404	-0.96%
2022/02/08	57	14.41	53.8	14.39	14.40	3.3	6,300	0.05%
2022/02/07	111	14.16	135.3	14.17	14.30	-24.3	6,246	-0.39%	大買/大賣/
2022/01/26	90.9	13.70	92.1	13.67	13.70	-1.2	6,157	-0.02%
2022/01/25	220.9	13.94	156	13.99	13.75	64.9	6,088	1.07%	大買/大賣/
2022/01/24	229.2	14.26	212.2	14.28	14.50	17	5,912	0.29%	大買/大賣/
2022/01/21	71.3	14.18	82	14.14	14.05	-10.7	5,694	-0.19%
2022/01/20	61	14.13	51.2	14.03	14.05	9.8	5,589	0.18%
2022/01/19	32	13.85	22	13.80	13.75	10	5,592	0.18%
2022/01/18	14	13.70	11	13.69	13.70	3	5,533	0.05%
2022/01/17	28	13.13	36	13.29	13.40	-8	5,485	-0.15%
2022/01/14	31	12.76	17.1	12.75	12.75	13.9	5,446	0.25%
2022/01/13	14	13.49	19	13.43	13.25	-5	5,385	-0.09%
2022/01/12	135	13.99	137	13.74	13.65	-2	5,339	-0.04%	大買/大賣/
2022/01/11	39.3	13.75	35	13.66	13.70	4.3	5,124	0.08%
2022/01/10	30	13.77	34	13.76	13.80	-4	5,072	-0.08%
2022/01/07	74.1	13.86	48	13.52	13.45	26.1	5,011	0.52%
2022/01/06	40	14.07	26.2	14.05	13.95	13.8	4,919	0.28%
2022/01/05	63	14.45	49	14.36	14.05	14	4,865	0.29%
2022/01/04	70.2	14.62	45	14.75	14.65	25.2	4,749	0.53%
2022/01/03	127.2	14.61	145.2	14.60	14.70	-18	4,618	-0.39%	大買/大賣/
2021/12/30	377.2	14.62	350	14.48	14.25	27.2	4,376	0.62%	大買/大賣/
2021/12/29	184.4	14.32	152.1	14.41	14.20	32.3	3,917	0.82%	大買/大賣/
2021/12/28	330.2	14.08	328.1	14.17	14.45	2.1	3,735	0.06%	大買/大賣/
2021/12/27	80.5	13.68	170.4	13.57	14.30	-89.9	3,510	-2.56%	大賣/
2021/12/24	45.4	13.18	30	13.14	13.05	15.4	3,305	0.47%
2021/12/23	92.3	13.31	104.9	13.35	13.25	-12.6	3,245	-0.39%	大賣/
2021/12/22	105	13.15	151	13.25	13.15	-46	3,081	-1.49%	大買/大賣/
2021/12/21	188.8	13.10	164	13.09	13.05	24.8	2,971	0.83%	大買/大賣/
2021/12/20	78	12.99	63	12.98	12.95	15	2,855	0.53%
2021/12/17	226.4	13.24	188.1	12.98	12.80	38.3	2,753	1.39%	大買/大賣/
2021/12/16	1,065.1	14.08	852.3	14.15	13.70	212.8	2,544	8.36%	大買/大賣/鉅額交易
2021/12/15	77.1	12.88	118.1	13.25	13.35	-41	1,685	-2.43%	大賣/
2021/12/14	126.4	13.04	80	12.86	12.15	46.4	1,502	3.09%	大買/
2021/12/13	55	12.38	59.7	12.55	12.90	-4.7	1,173	-0.40%
2021/12/10	3	11.78	28	11.73	11.75	-25	1,011	-2.47%
2021/12/09	20.2	11.61	20	11.64	11.50	0.2	977	0.02%
2021/12/08	21	11.63	13.4	11.64	11.65	7.6	967	0.79%
2021/12/07	7	11.34	3	11.33	11.25	4	920	0.43%
2021/12/06	24.3	11.33	15	11.45	11.50	9.3	909	1.02%
2021/12/03	2	11.15	8	11.23	11.25	-6	841	-0.71%
2021/12/02	3	11.10	5.2	11.06	11.05	-2.2	834	-0.26%
2021/12/01	1.2	11.09	2.1	11.10	11.10	-0.9	829	-0.10%
2021/11/30	31.1	11.32	39	11.39	11.05	-7.9	826	-0.96%
2021/11/29	10.2	10.58	9	10.69	10.65	1.2	773	0.15%
2021/11/26	16.4	10.86	14	10.78	10.75	2.4	767	0.31%
2021/11/25	1	11.20	3	11.17	11.15	-2	753	-0.27%
2021/11/24	2	11.25	3	11.13	11.25	-1	751	-0.13%
2021/11/23	8.2	11.18	7	11.14	11.05	1.2	745	0.16%
2021/11/22	14.3	11.36	6	11.46	11.30	8.3	741	1.11%
2021/11/19	3.1	11.33	2	11.20	11.25	1.1	737	0.14%
2021/11/18	5.1	11.44	8	11.46	11.35	-2.9	728	-0.40%
2021/11/17	7.6	11.26	7	11.35	11.15	0.6	702	0.09%
2021/11/16	12.4	11.39	9	11.48	11.40	3.4	680	0.50%
2021/11/15	3	11.12	16	11.15	11.30	-13	643	-2.02%
2021/11/12	7	10.86	18	10.82	10.80	-11	620	-1.77%
2021/11/11	4	10.95	8	10.98	10.90	-4	618	-0.65%
2021/11/10	8.1	10.86	2	10.95	10.95	6.1	620	0.98%
2021/11/09	2	10.90	11	10.90	10.95	-9	631	-1.43%
2021/11/08	8	10.98	2	10.95	10.90	6	629	0.95%
2021/11/05	8	11.18	1	11.05	11.15	7	635	1.10%
2021/11/04	14	11.20	10	11.15	11.20	4	644	0.62%
2021/11/03	2	11.00	10	10.90	10.95	-8	645	-1.24%
2021/11/02	10	10.76	8.6	10.86	10.70	1.4	645	0.21%
2021/11/01	0.2	10.80	7.3	10.88	10.85	-7.1	654	-1.09%
2021/10/29	2	10.95	17	10.90	10.80	-15	724	-2.07%
2021/10/28	11.8	10.92	16	10.91	10.95	-4.2	720	-0.59%
2021/10/27	68	11.06	37	11.10	10.90	31	729	4.25%
2021/10/26	38.1	10.49	3	10.38	10.50	35.1	638	5.49%
2021/10/25	1	10.25	2	10.30	10.35	-1	639	-0.16%
2021/10/22	3	10.00	2	10.10	10.00	1	664	0.15%
2021/10/21	3	10.06	0	0.00	10.05	3	704	0.43%
2021/10/20	2	10.25	0	0.00	10.15	2	858	0.23%
2021/10/19	2	10.25	1	10.20	10.20	1	875	0.11%
2021/10/18	0	0.00	1	10.20	10.20	-1	882	-0.11%
2021/10/15	0	0.00	1	10.20	10.20	-1	901	-0.11%
2021/10/08	0	0.00	1	10.50	10.50	-1	927	-0.11%
2021/10/07	1	10.50	1	10.45	10.45	0	938	0.00%
2021/10/05	0	9.97	1	10.20	10.25	-1	954	-0.10%
2021/10/04	0	10.30	0	0.00	9.98	0	958	0.00%
2021/10/01	1	10.25	0	0.00	10.25	1	957	0.10%
2021/09/30	1	10.60	1	10.60	10.65	0	958	0.00%
2021/09/29	2	10.65	1	10.55	10.60	1	961	0.10%
2021/09/28	1	10.50	1	10.60	10.60	0	958	0.00%
2021/09/27	1	10.55	4	10.44	10.55	-3	967	-0.31%
2021/09/24	0	0.00	1	10.30	10.25	-1	967	-0.10%
2021/09/22	0	0.00	2	10.05	10.05	-2	1,009	-0.20%
2021/09/14	3	10.10	0	0.00	10.15	3	1,040	0.29%
2021/09/13	2	10.13	2	10.08	10.15	0	1,049	0.00%
2021/09/09	0	0.00	1	9.87	9.85	-1	1,067	-0.09%
2021/09/08	0	0.00	1	9.72	9.72	-1	1,079	-0.09%
2021/09/07	0	0.00	4	9.89	9.89	-4	1,084	-0.37%
2021/09/06	4	9.80	7	9.75	9.76	-3	1,086	-0.28%
2021/09/03	1	9.96	6	9.89	9.87	-5	1,095	-0.46%
2021/09/02	0	0.00	10	10.00	9.83	-10	1,109	-0.90%
2021/09/01	0	10.00	4	9.98	10.00	-4	1,114	-0.36%
2021/08/31	0.1	9.88	0	0.00	9.82	0.1	1,112	0.01%
2021/08/30	2	9.90	1	9.92	9.88	1	1,116	0.09%
2021/08/26	0	0.00	1	9.90	9.86	-1	1,134	-0.09%
2021/08/25	0	10.00	1	10.05	10.00	-1	1,149	-0.09%
2021/08/23	0	0.00	1	9.90	9.87	-1	1,179	-0.08%
2021/08/20	2.1	9.70	2	9.70	9.70	0.1	1,193	0.00%
2021/08/19	12	9.89	9	9.83	9.78	3	1,197	0.25%
2021/08/18	3.1	9.97	7	10.02	10.05	-3.9	1,201	-0.32%
2021/08/17	6	9.99	11	10.00	9.97	-5	1,215	-0.41%
2021/08/16	7	9.80	2	10.00	9.99	5	1,223	0.41%
2021/08/13	2	10.00	4	10.11	10.05	-2	1,221	-0.16%
2021/08/12	7	10.38	2	10.40	10.35	5	1,223	0.41%
2021/08/11	9	10.30	1	10.30	10.35	8	1,335	0.60%
2021/08/10	5	10.48	10	10.60	10.50	-5	1,359	-0.37%
2021/08/09	19.1	10.71	25	10.70	10.70	-5.9	1,409	-0.42%
2021/08/06	0	0.00	15.1	11.15	11.15	-15.1	1,413	-1.06%
2021/08/05	2.1	11.35	2	11.45	11.20	0.1	1,438	0.00%
2021/08/04	14	11.29	30	11.40	11.45	-16	1,486	-1.08%
2021/08/02	27	11.21	11	11.20	11.20	16	1,464	1.09%
2021/07/30	2	11.03	19.1	11.15	11.05	-17.1	1,447	-1.18%
2021/07/29	5	11.25	2.1	11.10	11.15	2.9	1,477	0.20%
2021/07/28	15	10.83	2	10.70	11.20	13	1,494	0.87%
2021/07/27	22.2	11.22	12	11.16	11.15	10.2	1,543	0.66%
2021/07/26	16	11.47	15.3	11.29	11.55	0.7	1,558	0.05%
2021/07/23	2	10.95	9	10.92	10.90	-7	1,493	-0.47%
2021/07/22	4	10.65	2	10.73	10.60	2	1,595	0.13%
2021/07/21	5	10.57	0	0.00	10.50	5	1,645	0.30%
2021/07/20	2.1	10.75	0	11.10	10.70	2	1,691	0.12%
2021/07/19	2	10.88	0	0.00	11.05	2	1,703	0.12%
2021/07/16	0	0.00	1.6	10.87	10.85	-1.6	1,760	-0.09%
2021/07/15	1	10.75	0	0.00	10.75	1	1,815	0.06%
2021/07/14	2	10.73	1	10.70	10.65	1	1,895	0.05%
2021/07/13	0	0.00	4	11.01	10.90	-4	1,917	-0.21%
2021/07/12	0	0.00	6	10.95	10.90	-6	1,931	-0.31%
2021/07/09	0	0.00	1	10.90	10.90	-1	1,959	-0.05%
2021/07/08	1	10.90	1	10.90	10.90	0	2,025	0.00%
2021/07/07	0.1	10.85	3	10.90	10.85	-2.9	2,064	-0.14%
2021/07/06	0	0.00	1	11.10	10.90	-1	2,136	-0.05%
2021/07/05	1	11.00	9	10.99	11.05	-8	2,253	-0.36%
2021/07/02	3	11.05	3	10.97	10.85	0	2,403	0.00%
2021/07/01	7	11.19	8	11.06	10.90	-1	2,556	-0.04%
2021/06/30	5	11.02	1.1	11.23	11.10	3.9	2,710	0.14%
2021/06/29	0	0.00	3	10.93	10.85	-3	2,724	-0.11%
2021/06/28	0	0.00	4	10.99	11.05	-4	2,742	-0.15%
2021/06/25	3	11.10	0	0.00	11.05	3	2,761	0.11%
2021/06/24	0	0.00	4.1	11.11	11.15	-4.1	2,822	-0.15%
2021/06/23	0	10.60	7	11.01	10.90	-7	2,826	-0.25%
2021/06/22	0	0.00	5	10.69	10.60	-5	2,826	-0.18%
2021/06/21	11	10.69	1	10.70	10.65	10	2,840	0.35%
2021/06/18	0	0.00	2	11.20	11.15	-2	2,875	-0.07%
2021/06/17	0	0.00	62	11.19	11.25	-62	3,128	-1.98%
2021/06/16	2	11.23	5	11.29	11.20	-3	3,147	-0.10%
2021/06/15	0	0.00	1	11.20	11.30	-1	3,253	-0.03%
2021/06/11	5	11.34	0	11.35	11.25	5	3,279	0.15%
2021/06/10	19	11.43	21	11.36	11.50	-2	3,357	-0.06%
2021/06/09	10	11.10	12	11.18	11.05	-2	3,396	-0.06%
2021/06/08	0	0.00	4	11.30	11.20	-4	3,420	-0.12%
2021/06/07	3	11.07	1	11.10	11.20	2	3,576	0.06%
2021/06/04	3	11.38	8	11.46	11.35	-5	3,615	-0.14%
2021/06/03	10	11.56	4	11.56	11.45	6	3,627	0.17%
2021/06/02	4	11.64	9	11.61	11.50	-5	3,624	-0.14%
2021/06/01	3	11.35	61	11.47	11.65	-58	3,616	-1.60%
2021/05/31	9	11.23	7	11.31	11.25	2	3,605	0.06%
2021/05/28	2	11.25	3	11.25	11.20	-1	3,609	-0.03%
2021/05/27	11	11.19	9	11.18	11.10	2	3,605	0.06%
2021/05/26	3.1	11.10	9	11.18	11.15	-6	3,620	-0.16%
2021/05/25	1	11.20	15.1	11.13	11.10	-14.1	3,634	-0.39%
2021/05/24	3	10.95	0	0.00	11.00	3	3,641	0.08%
2021/05/21	7	10.95	22	10.78	10.85	-15	3,653	-0.41%
2021/05/20	26.1	10.66	22.1	10.65	10.65	4	3,682	0.11%
2021/05/19	48.1	10.94	12	10.90	11.00	36.1	3,712	0.97%
2021/05/18	7	9.91	15.2	9.99	10.25	-8.2	3,624	-0.23%
2021/05/17	14	9.35	45	9.36	9.32	-31	3,610	-0.86%
2021/05/14	7	10.45	0.9	10.39	10.35	6.1	3,554	0.17%
2021/05/13	5.1	10.55	5	10.00	10.30	0.1	3,548	0.00%
2021/05/12	27.5	10.69	26	11.01	10.60	1.5	3,525	0.04%
2021/05/11	24	11.81	18	11.93	11.65	6	3,483	0.17%
2021/05/10	8	12.43	1	12.50	12.45	7	3,450	0.20%
2021/05/07	2	12.55	12	12.53	12.65	-10	3,452	-0.29%
2021/05/06	26	12.49	17	12.50	12.40	9	3,447	0.26%
2021/05/05	9.4	12.76	39	12.61	12.70	-29.6	3,414	-0.87%
2021/05/04	27	12.55	46	12.81	12.65	-19	3,398	-0.56%
2021/05/03	14	13.79	7	13.79	13.60	7	3,328	0.21%
2021/04/29	49.2	14.72	27	14.44	14.35	22.2	3,296	0.67%
2021/04/28	22	14.45	99	14.56	14.70	-77	3,226	-2.39%
2021/04/27	51	14.28	30.5	14.33	14.25	20.5	3,138	0.65%
2021/04/26	10	14.15	23	14.13	14.15	-13	3,097	-0.42%
2021/04/23	16	13.61	5	13.52	13.55	11	3,132	0.35%
2021/04/22	30.1	13.82	21	14.07	13.65	9.1	3,136	0.29%
2021/04/21	14.1	14.36	13	14.40	14.25	1.1	3,095	0.03%
2021/04/20	5	14.32	31	14.36	14.35	-26	3,070	-0.85%
2021/04/19	1.1	13.95	26	14.03	14.00	-24.9	3,038	-0.82%
2021/04/16	42	14.09	17	14.02	14.00	25	3,013	0.83%
2021/04/15	5	13.65	9	13.68	13.85	-4	3,011	-0.13%
2021/04/14	43	13.50	26	13.81	13.65	17	2,993	0.57%
2021/04/13	38	14.25	21	14.09	14.00	17	2,981	0.57%
2021/04/12	55.2	14.48	14	14.51	14.30	41.2	2,987	1.38%
2021/04/09	112	14.25	99	14.15	14.10	13	2,935	0.44%	大買/
2021/04/08	56	14.91	10	14.97	14.80	46	2,828	1.63%
2021/04/07	61.1	14.54	32.5	14.73	14.85	28.6	2,691	1.06%
2021/04/06	100	14.19	43.3	14.11	14.25	56.7	2,557	2.22%
2021/04/01	1	13.79	13	13.62	13.80	-12	2,424	-0.49%
2021/03/31	6	13.40	0	13.40	13.45	6	2,403	0.25%
2021/03/30	1	13.60	4.2	13.60	13.60	-3.2	2,415	-0.13%
2021/03/29	8	13.47	3.6	13.60	13.55	4.4	2,442	0.18%
2021/03/26	0	13.58	4	13.49	13.50	-4	2,410	-0.17%
2021/03/25	0	13.65	3	13.37	13.30	-3	2,430	-0.12%
2021/03/24	24	13.35	37	13.31	13.45	-13	2,452	-0.53%
2021/03/23	56	13.48	61	13.36	13.35	-5	2,458	-0.20%
2021/03/22	52.1	13.92	29	13.97	13.95	23.1	2,434	0.95%
2021/03/19	10.2	13.53	4.2	13.58	13.55	6	2,205	0.27%
2021/03/18	21	13.60	6.7	13.66	13.50	14.4	2,208	0.65%
2021/03/17	22.3	13.50	28.2	13.51	13.55	-5.9	2,155	-0.27%
2021/03/16	15.1	13.54	34	13.44	13.40	-18.9	2,272	-0.83%
2021/03/15	33	13.32	18.1	13.33	13.40	14.9	2,211	0.67%
2021/03/12	10.2	13.18	16	13.15	13.15	-5.8	2,181	-0.27%
2021/03/11	35.2	13.46	26.2	13.61	13.25	9	2,217	0.40%
2021/03/10	15	12.84	60	12.77	13.10	-45	2,100	-2.14%
2021/03/09	14.1	12.37	0	0.00	12.40	14.1	2,173	0.65%
2021/03/08	9	12.66	1	12.55	12.60	8	2,291	0.35%
2021/03/05	7.2	12.65	7	12.71	12.70	0.2	2,416	0.01%
2021/03/04	5	12.70	0	0.00	12.75	5	2,480	0.20%
2021/03/03	8	12.76	10	12.73	12.85	-2	2,525	-0.08%
2021/03/02	7	13.02	5	13.15	12.90	2	2,601	0.08%
2021/02/26	21	13.00	16	13.07	13.05	5	2,655	0.19%
2021/02/25	5.6	12.96	7	13.09	12.95	-1.4	2,731	-0.05%
2021/02/24	39	12.94	2	12.90	12.90	37	2,750	1.35%
2021/02/23	3.1	13.03	6	13.03	13.05	-2.9	2,751	-0.11%
2021/02/22	12.1	13.05	6.1	13.08	13.05	6.1	2,755	0.22%
2021/02/19	16.1	12.87	7	13.07	13.15	9.1	2,769	0.33%
2021/02/18	3	12.48	0	0.00	12.65	3	2,814	0.11%
2021/02/17	1	12.40	0	0.00	12.30	1	2,982	0.03%
2021/02/05	0	0.00	10.8	12.05	12.00	-10.8	3,067	-0.35%
2021/02/04	1.1	11.97	0	0.00	11.95	1.1	3,099	0.04%
2021/02/03	0.7	12.20	39	12.07	12.00	-38.3	3,191	-1.20%
2021/02/02	0	0.00	24	11.89	11.95	-24	3,234	-0.74%
2021/02/01	6	11.76	6	11.79	11.80	0	3,268	0.00%
2021/01/29	1	11.90	17	12.12	11.95	-16	3,332	-0.48%
2021/01/28	0	12.15	0	0.00	12.15	0	3,355	0.00%
2021/01/27	1	12.45	6	12.48	12.35	-5	3,368	-0.15%
2021/01/26	24	12.32	0	0.00	12.30	24	3,394	0.71%
2021/01/25	3	12.43	2	12.15	12.50	1	3,403	0.03%
2021/01/22	12	12.06	24	12.21	12.15	-12	3,422	-0.35%
2021/01/21	14	12.09	7	12.30	12.05	7	3,437	0.20%
2021/01/20	28	12.43	6	12.48	12.30	22	3,483	0.63%
2021/01/19	10	13.05	72	13.02	13.05	-62	3,488	-1.78%
2021/01/18	113	13.28	54	12.75	13.20	59	3,513	1.68%	大買/
2021/01/15	2	12.98	16	13.13	13.15	-14	3,442	-0.41%
2021/01/14	1	13.05	9	13.13	13.05	-8	3,481	-0.23%
2021/01/13	4	12.85	3	12.75	12.80	1	3,536	0.03%
2021/01/12	5	12.45	44	12.33	12.40	-39	3,559	-1.10%
2021/01/11	11	12.97	5	13.04	12.95	6	3,535	0.17%
2021/01/08	6	12.98	6	12.96	12.95	0	3,568	0.00%
2021/01/07	28	13.37	21	13.19	13.15	7	3,602	0.19%
2021/01/06	16	13.64	3	13.45	13.25	13	3,626	0.36%
2021/01/05	10	13.94	10	13.91	13.85	0	3,627	0.00%
2021/01/04	0	0.00	26.5	13.67	13.70	-26.5	3,661	-0.72%
2020/12/31	1	13.55	9	13.62	13.55	-8	3,679	-0.22%
2020/12/30	0	13.58	1	13.60	13.60	-1	3,783	-0.03%
2020/12/29	2	13.50	8	13.61	13.55	-6	3,796	-0.16%
2020/12/28	35	13.56	7	13.62	13.55	28	3,801	0.74%
2020/12/25	23	13.88	10.2	13.72	13.65	12.8	3,813	0.34%
2020/12/24	12.2	13.70	7	13.66	13.75	5.2	3,869	0.13%
2020/12/23	9	13.20	28	13.05	13.15	-19	3,922	-0.48%
2020/12/22	22.1	13.35	24	13.40	13.10	-1.9	4,051	-0.05%
2020/12/21	16	13.55	43.5	13.43	13.35	-27.5	4,153	-0.66%
2020/12/18	5.3	13.62	1	13.55	13.55	4.3	4,451	0.10%
2020/12/17	9	13.57	3	13.47	13.60	6	4,653	0.13%
2020/12/16	14	13.44	25	13.50	13.50	-11	4,719	-0.23%
2020/12/15	14	13.65	6.1	13.51	13.45	7.9	4,808	0.16%
2020/12/14	8	13.51	26	13.53	13.75	-18	4,894	-0.37%
2020/12/11	25	13.78	19	13.69	13.60	6	5,069	0.12%
2020/12/10	83.3	13.96	23.6	13.95	14.00	59.8	5,190	1.15%
2020/12/09	21	14.75	46	14.80	14.75	-25	5,560	-0.45%
2020/12/08	7	14.79	18	14.71	14.75	-11	6,079	-0.18%
2020/12/07	51.6	14.62	8	14.74	14.65	43.6	6,217	0.70%
2020/12/04	8	14.90	8	14.92	14.90	0	6,289	0.00%
2020/12/03	30	15.01	22	15.04	14.85	8	6,339	0.13%
2020/12/02	33	15.59	54	15.58	15.45	-21	6,388	-0.33%
2020/12/01	53	15.43	46.1	15.51	15.60	6.9	6,402	0.11%
2020/11/30	13	15.24	47.1	15.29	15.15	-34.1	6,585	-0.52%
2020/11/27	21	15.02	80	15.05	15.10	-59	6,621	-0.89%
2020/11/26	128	15.06	84	15.13	14.95	44	6,629	0.66%	大買/
2020/11/25	33	14.80	86	14.76	14.85	-53	6,598	-0.80%
2020/11/24	385	14.89	320	14.80	14.65	65	6,630	0.98%	大買/大賣/
2020/11/23	29	14.61	26	14.58	14.65	3	6,613	0.05%
2020/11/20	15	14.46	16	14.44	14.45	-1	6,663	-0.01%
2020/11/19	23	14.43	10	14.49	14.40	13	7,150	0.18%
2020/11/18	25	14.44	34	14.45	14.40	-9	7,462	-0.12%
2020/11/17	59.2	14.73	28	14.70	14.55	31.2	7,505	0.42%
2020/11/16	85.1	15.32	83	15.27	15.20	2.1	7,538	0.03%
2020/11/13	38	14.90	75	14.90	14.85	-37	7,429	-0.50%
2020/11/12	45	14.64	20	14.64	14.60	25	7,469	0.33%
2020/11/11	88	14.76	107	14.83	14.65	-19	7,507	-0.25%	大賣/
2020/11/10	16	14.38	44	14.36	14.30	-28	7,438	-0.38%
2020/11/09	14	14.70	37	14.66	14.60	-23	7,447	-0.31%
2020/11/06	56	14.40	37	14.52	14.40	19	7,479	0.25%
2020/11/05	4	14.24	5	14.17	14.10	-1	7,606	-0.01%
2020/11/04	4	13.99	12	13.95	13.95	-8	7,858	-0.10%
2020/11/03	9	13.88	11	13.82	13.85	-2	7,897	-0.03%
2020/11/02	6	13.47	6	13.65	13.35	0	7,918	0.00%
2020/10/30	20	13.56	9	13.54	13.45	11	7,943	0.14%
2020/10/29	9.2	13.71	26	13.64	13.75	-16.8	7,959	-0.21%
2020/10/28	73	14.51	43	14.24	14.05	30	7,999	0.38%
2020/10/27	9	14.42	22	14.39	14.55	-13	7,962	-0.16%
2020/10/26	11	14.36	45	14.42	14.35	-34	7,953	-0.43%
2020/10/23	7	14.39	13	14.43	14.45	-6	7,935	-0.08%
2020/10/22	24	14.48	20	14.50	14.25	4	7,959	0.05%
2020/10/21	19	14.54	26	14.58	14.55	-7	7,973	-0.09%
2020/10/20	12	14.19	12	14.18	14.15	0	8,048	0.00%
2020/10/19	6	14.05	8	14.04	14.00	-2	8,022	-0.02%
2020/10/16	17	14.10	5	14.03	13.90	12	8,025	0.15%
2020/10/15	11	14.44	9	14.48	14.35	2	8,062	0.02%
2020/10/14	9	14.23	18.2	14.26	14.30	-9.2	8,062	-0.11%
2020/10/13	10	13.74	22	13.83	13.85	-12	8,048	-0.15%
2020/10/12	28	14.03	54	14.18	13.95	-26	7,997	-0.33%
2020/10/08	16	14.58	11	14.61	14.50	5	7,952	0.06%
2020/10/07	39	14.85	20	14.79	14.70	19	7,945	0.24%
2020/10/06	5	14.26	0	0.00	14.30	5	7,964	0.06%
2020/10/05	17	13.99	9	14.01	14.10	8	8,004	0.10%
2020/09/30	11	13.82	12	13.85	14.00	-1	8,007	-0.01%
2020/09/29	10	14.12	55	14.10	13.80	-45	8,020	-0.56%
2020/09/28	38	14.26	22	14.28	14.40	16	7,995	0.20%
2020/09/25	73	14.45	109	14.11	13.70	-36	7,999	-0.45%	大賣/
2020/09/24	108	14.84	23	14.93	14.55	85	7,937	1.07%	大買/
2020/09/23	240	15.95	197	15.97	15.30	43	7,944	0.54%	大買/大賣/
2020/09/22	90	15.73	81.2	15.50	15.90	8.8	7,873	0.11%
2020/09/21	50	15.50	47	15.56	15.35	3	7,683	0.04%
2020/09/18	96.8	15.79	23	15.74	15.70	73.8	7,614	0.97%
2020/09/17	66	16.02	58	16.04	16.00	8	7,600	0.11%
2020/09/16	94.5	15.91	41	15.96	15.80	53.5	7,506	0.71%
2020/09/15	167.4	15.77	101	15.63	15.50	66.4	7,325	0.91%	大買/大賣/
2020/09/14	391	16.20	292.2	16.00	16.00	98.8	7,168	1.38%	大買/大賣/
2020/09/11	218	15.68	226	15.68	15.70	-8	6,678	-0.12%	大買/大賣/
2020/09/10	46	14.78	44	14.85	14.75	2	6,137	0.03%
2020/09/09	29	14.83	35	14.79	14.65	-6	5,992	-0.10%
2020/09/08	24	14.41	69	14.43	14.20	-45	5,878	-0.77%
2020/09/07	104	15.09	67	14.95	14.70	37	5,803	0.64%	大買/
2020/09/04	86	14.98	50	15.02	15.20	36	5,654	0.64%
2020/09/03	107	15.05	96	15.01	15.30	11	5,536	0.20%	大買/
2020/09/02	29	14.05	40	14.12	14.00	-11	5,230	-0.21%
2020/09/01	6	13.66	14	13.66	13.70	-8	5,147	-0.16%
2020/08/31	40	13.54	19	13.55	13.50	21	5,105	0.41%
2020/08/28	19	13.43	15	13.47	13.50	4	5,051	0.08%
2020/08/27	9	13.33	22	13.41	13.35	-13	4,960	-0.26%
2020/08/26	13	13.55	11	13.58	13.55	2	4,877	0.04%
2020/08/25	180.2	14.02	144	13.84	13.55	36.2	4,786	0.76%	大買/大賣/
2020/08/24	85	13.64	51	13.56	14.00	34	4,271	0.80%
2020/08/21	26	12.65	10	12.40	12.75	16	3,938	0.41%
2020/08/20	18	12.06	10	12.09	11.85	8	3,846	0.21%
2020/08/19	20	12.78	80	12.71	12.70	-60	3,722	-1.61%
2020/08/18	58	12.94	31	13.00	12.95	27	3,638	0.74%
2020/08/17	11	12.56	21	12.47	12.65	-10	3,498	-0.29%
2020/08/14	14	12.22	11	12.22	12.20	3	3,425	0.09%
2020/08/13	9	12.33	52	12.25	12.15	-43	3,386	-1.27%
2020/08/12	30	12.35	21	12.15	12.45	9	3,329	0.27%
2020/08/11	77	12.62	30	12.47	12.35	47	3,244	1.45%
2020/08/10	89	12.61	41	12.74	12.80	48	3,053	1.57%
2020/08/07	4	11.99	28	11.75	11.65	-24	2,767	-0.87%
2020/08/06	10	11.89	9	11.84	11.65	1	2,715	0.04%
2020/08/05	21	11.73	3	11.75	11.75	18	2,676	0.67%
2020/08/04	2	11.60	10	11.53	11.70	-8	2,648	-0.30%
2020/08/03	31	11.53	39	11.55	11.50	-8	2,610	-0.31%
2020/07/31	7	11.10	5	11.05	11.05	2	2,538	0.08%
2020/07/30	4	10.79	0	0.00	10.90	4	2,515	0.16%
2020/07/29	19	10.69	3	10.55	10.60	16	2,498	0.64%
2020/07/28	11	10.70	36	10.29	10.30	-25	2,490	-1.00%
2020/07/27	33	11.09	3	10.88	10.90	30	2,551	1.18%
2020/07/24	45	11.42	17	11.28	11.20	28	2,488	1.13%
2020/07/23	1	11.00	2	11.10	11.10	-1	2,338	-0.04%
2020/07/22	3	11.00	26	10.98	11.05	-23	2,310	-1.00%
2020/07/21	59	11.12	45	11.17	10.90	14	2,279	0.61%
2020/07/20	8	10.91	5	10.84	10.85	3	2,198	0.14%
2020/07/17	0	0.00	2	10.70	10.60	-2	2,146	-0.09%
2020/07/16	4	10.55	6	10.68	10.70	-2	2,128	-0.09%
2020/07/15	10	10.76	22	10.78	10.55	-12	2,120	-0.57%
2020/07/14	30	10.96	3	10.78	10.80	27	2,099	1.29%
2020/07/13	6	10.97	33	10.89	11.10	-27	2,073	-1.30%
2020/07/10	13	10.82	3	10.68	10.65	10	2,025	0.49%
2020/07/09	28	10.68	31	10.59	10.50	-3	1,967	-0.15%
2020/07/08	9	10.54	5	10.59	10.45	4	1,930	0.21%
2020/07/07	34	10.78	12	10.72	10.65	22	1,875	1.17%
2020/07/06	18	10.99	23	11.02	11.05	-5	1,821	-0.27%
2020/07/03	31	10.78	13	10.66	10.65	18	1,747	1.03%
2020/07/02	69	10.38	37	10.39	10.35	32	1,642	1.95%
2020/07/01	17	10.54	9	10.29	10.65	8	1,499	0.53%
2020/06/30	1	9.80	0	0.00	9.70	1	1,244	0.08%
2020/06/29	2	9.51	5	9.35	9.41	-3	1,200	-0.25%
2020/06/24	13	9.60	10	9.48	9.54	3	1,181	0.25%
2020/06/23	2	9.14	0	0.00	9.10	2	1,095	0.18%
2020/06/22	0	0.00	3	9.27	9.30	-3	1,078	-0.28%
2020/06/19	6	9.31	0	0.00	9.22	6	1,063	0.56%
2020/06/18	5	9.19	2	9.21	9.20	3	1,046	0.29%
2020/06/16	0	0.00	4	8.97	9.00	-4	1,038	-0.39%
2020/06/15	0	0.00	1	9.20	8.83	-1	1,048	-0.10%
2020/06/11	1	9.09	15	9.04	8.80	-14	1,038	-1.35%
2020/06/10	1	9.13	0	0.00	9.11	1	1,032	0.10%
2020/06/09	2	8.90	0	0.00	8.83	2	1,051	0.19%
2020/06/08	0	0.00	8	8.91	8.84	-8	1,062	-0.75%
2020/06/05	3	8.70	4	8.61	8.71	-1	1,048	-0.10%
2020/06/04	15	8.39	0	0.00	8.38	15	1,037	1.45%
2020/06/03	0	0.00	3	8.38	8.35	-3	1,034	-0.29%
2020/06/02	0	0.00	1	8.29	8.29	-1	1,027	-0.10%
2020/05/29	2	8.18	2	8.12	8.16	0	1,028	0.00%
2020/05/27	0	0.00	1	8.16	8.17	-1	1,028	-0.10%
2020/05/25	0	0.00	1	8.03	8.05	-1	1,043	-0.10%
2020/05/19	0	0.00	2	8.11	8.07	-2	1,029	-0.19%
2020/05/18	15	8.06	0	0.00	8.00	15	1,026	1.46%
2020/05/06	2	8.45	3	8.56	8.40	-1	945	-0.11%
2020/05/05	0	0.00	1	8.60	8.52	-1	943	-0.11%
2020/05/04	0	0.00	3	8.50	8.60	-3	933	-0.32%
2020/04/30	10	8.86	0	0.00	8.76	10	923	1.08%
2020/04/29	0	0.00	2	8.10	8.16	-2	829	-0.24%
2020/04/28	0	0.00	8	7.93	8.09	-8	820	-0.98%
2020/04/23	1	7.70	0	0.00	7.76	1	850	0.12%
2020/04/20	1	7.91	3	7.92	7.99	-2	834	-0.24%
2020/04/17	0	0.00	2	8.00	7.93	-2	838	-0.24%
2020/04/16	3	7.99	13	8.01	8.10	-10	824	-1.21%
2020/04/15	38	8.18	7	8.27	8.07	31	811	3.82%
2020/04/14	0	0.00	3	7.32	7.89	-3	725	-0.41%
2020/04/13	0	0.00	11	7.28	7.24	-11	715	-1.54%
2020/04/09	1	7.29	0	0.00	7.22	1	736	0.14%
2020/04/08	15	6.96	0	0.00	7.21	15	729	2.06%
2020/04/01	0	0.00	1	6.62	6.62	-1	714	-0.14%
2020/03/30	0	0.00	5	6.37	6.42	-5	714	-0.70%
2020/03/27	0	0.00	1	6.70	6.57	-1	718	-0.14%
2020/03/25	1	6.55	0	0.00	6.48	1	714	0.14%
2020/03/23	0	5.82	0	0.00	5.82	0	852	0.00%
2020/03/20	5	5.51	0	0.00	5.79	5	960	0.52%
2020/03/17	0	6.30	3	6.69	6.30	-3	1,037	-0.29%
2020/03/13	0	0.00	16	7.14	7.20	-16	1,022	-1.57%
2020/03/12	0	0.00	5	8.30	7.90	-5	976	-0.51%
2020/03/09	1	8.88	0	0.00	8.61	1	943	0.11%
2020/03/05	1	9.02	0	0.00	8.98	1	943	0.11%
2020/03/03	0	8.85	0	0.00	8.85	0	942	0.00%
2020/02/24	0	0.00	20	9.10	9.09	-20	923	-2.16%
2020/02/21	0	0.00	19	9.21	9.20	-19	927	-2.05%
2020/02/20	0	0.00	27	9.22	9.26	-27	927	-2.91%
2020/02/17	0	0.00	10	9.15	9.16	-10	949	-1.05%
2020/02/07	3	9.30	0	0.00	9.16	3	986	0.30%
2020/02/06	0	0.00	2	9.38	9.39	-2	985	-0.20%
2020/02/04	0	0.00	1	8.84	9.06	-1	988	-0.10%
2020/01/31	1	9.30	3	9.22	9.38	-2	975	-0.21%
2020/01/30	1	9.30	2	9.79	9.25	-1	987	-0.10%
2020/01/20	4	10.25	0	0.00	10.25	4	959	0.42%
2020/01/09	1	10.30	0	0.00	10.25	1	1,034	0.10%
2020/01/07	0	0.00	1	10.30	10.25	-1	1,085	-0.09%
2020/01/06	0	0.00	2	10.25	10.25	-2	1,163	-0.17%
2020/01/03	12	10.60	0	0.00	10.50	12	1,178	1.02%
2020/01/02	1	10.75	0	0.00	10.80	1	1,179	0.08%
2019/12/30	3	10.90	1	10.85	10.75	2	1,256	0.16%
2019/12/24	0	0.00	2	10.60	10.65	-2	1,509	-0.13%
2019/12/19	0	0.00	6	10.88	10.85	-6	1,484	-0.40%
2019/12/18	3	11.33	5	11.39	11.05	-2	1,462	-0.14%
2019/12/17	4	11.16	1	10.95	11.35	3	1,337	0.22%
2019/12/16	3	10.75	0	0.00	11.00	3	1,253	0.24%
2019/12/12	1	10.45	0	0.00	10.35	1	1,110	0.09%
2019/12/11	0	0.00	1	10.50	10.40	-1	1,119	-0.09%
2019/12/09	1	10.40	0	0.00	10.35	1	1,126	0.09%
2019/12/06	1	10.25	0	0.00	10.30	1	1,167	0.09%
2019/11/29	1	10.20	0	0.00	10.20	1	1,202	0.08%
2019/11/07	2	10.60	0	0.00	10.50	2	1,251	0.16%
2019/11/06	2	10.65	0	0.00	10.55	2	1,252	0.16%
2019/10/21	0	0.00	4	10.90	10.90	-4	1,543	-0.26%
2019/10/16	0	0.00	2	11.25	11.15	-2	1,490	-0.13%
2019/10/15	0	0.00	20	11.00	10.95	-20	1,477	-1.35%
2019/10/14	31	11.22	10	11.25	11.10	21	1,454	1.44%
2019/10/09	1	10.80	4	10.90	10.90	-3	1,377	-0.22%
2019/10/07	1	10.75	0.1	10.70	10.80	0.9	1,349	0.07%
2019/10/04	9	11.18	0	0.00	11.00	9	1,355	0.66%
2019/10/03	0	0.00	6	11.05	11.10	-6	1,300	-0.46%
2019/10/02	35	10.55	40	10.56	10.60	-5	1,158	-0.43%
2019/10/01	7	10.75	1	10.50	10.70	6	1,150	0.52%
2019/09/24	0	0.00	10	10.35	10.35	-10	1,051	-0.95%
2019/09/23	1	10.25	0	0.00	10.25	1	1,046	0.10%
2019/09/20	1	10.25	0	0.00	10.25	1	1,049	0.10%
2019/09/17	10	10.30	0	0.00	10.25	10	1,035	0.97%
2019/09/16	0	0.00	37	10.25	10.30	-37	1,046	-3.54%
2019/09/06	1	10.95	7	11.00	10.90	-6	1,003	-0.60%
2019/09/05	0	0.00	2	10.85	10.85	-2	980	-0.20%
2019/09/03	5	10.80	1	10.85	10.70	4	985	0.41%
2019/09/02	0	0.00	1	10.70	10.85	-1	997	-0.10%
2019/08/30	38	11.00	0	0.00	10.75	38	994	3.82%
2019/08/29	1	10.70	1	10.75	10.80	0	984	0.00%
2019/08/26	2	10.20	0	0.00	10.20	2	1,003	0.20%
2019/08/21	0	0.00	1	10.60	10.60	-1	1,031	-0.10%
2019/08/20	1	10.45	1	10.60	10.45	0	1,038	0.00%
2019/08/19	0	0.00	1	10.40	10.50	-1	1,048	-0.10%
2019/08/16	0	0.00	1	10.35	10.25	-1	1,059	-0.09%
2019/08/13	2	10.30	0	0.00	10.25	2	1,166	0.17%
2019/08/07	0	0.00	6	10.45	10.35	-6	1,436	-0.42%
2019/08/02	0	0.00	2	10.65	10.75	-2	2,045	-0.10%
2019/07/29	3	11.15	0	0.00	11.30	3	2,212	0.14%
2019/07/26	6	11.22	13	11.28	11.15	-7	2,219	-0.32%
2019/07/25	6	11.44	0	0.00	11.55	6	2,216	0.27%
2019/07/24	18	11.22	2	11.20	11.20	16	2,109	0.76%
2019/07/18	0	0.00	1	10.55	10.50	-1	2,038	-0.05%
2019/07/11	1	10.60	0	0.00	10.60	1	2,243	0.04%
2019/07/05	0	0.00	1	10.45	10.50	-1	2,379	-0.04%
2019/06/27	1	10.20	2	10.15	10.15	-1	2,526	-0.04%
2019/06/21	1	10.30	0	0.00	10.30	1	2,819	0.04%
2019/06/20	1	10.40	0	0.00	10.40	1	2,830	0.04%
2019/06/13	5	10.25	0	0.00	10.25	5	2,932	0.17%
2019/06/03	2	10.45	0	0.00	10.45	2	2,968	0.07%
2019/05/30	2	10.45	4	10.45	10.40	-2	3,014	-0.07%
2019/05/29	2	10.30	0	0.00	10.35	2	2,997	0.07%
2019/05/28	14	10.40	0	0.00	10.45	14	2,983	0.47%
2019/05/27	6	10.40	10	10.35	10.40	-4	2,977	-0.13%
2019/05/24	0	0.00	2	10.50	10.50	-2	2,970	-0.07%
2019/05/20	19	10.85	0	0.00	10.85	19	2,902	0.65%
2019/05/17	14	11.63	20	11.55	10.80	-6	2,839	-0.21%
2019/05/16	14	11.94	42	11.96	11.60	-28	2,704	-1.04%
2019/05/15	9	11.73	5	11.90	11.65	4	2,621	0.15%
2019/05/14	75	11.80	5	11.83	11.95	70	2,575	2.72%
2019/05/13	35	12.44	23	12.39	12.15	12	2,484	0.48%
2019/05/10	5	11.80	7	12.02	12.55	-2	2,237	-0.09%
2019/05/09	6	11.63	8	11.50	11.45	-2	1,951	-0.10%
2019/05/08	5	12.07	0	0.00	12.10	5	1,883	0.27%
2019/05/07	1	11.90	6	11.90	12.00	-5	1,830	-0.27%
2019/05/03	1	11.50	0	0.00	11.55	1	1,731	0.06%
2019/04/30	0	0.00	1	11.10	11.15	-1	1,658	-0.06%
2019/04/23	1	11.40	0	0.00	11.30	1	1,628	0.06%
2019/04/18	5	11.39	6	11.15	11.15	-1	1,571	-0.06%
2019/04/17	2	11.68	6	11.87	11.55	-4	1,528	-0.26%
2019/04/15	6	11.18	5	11.35	11.15	1	1,308	0.08%
2019/04/12	0	0.00	10	11.10	11.00	-10	1,265	-0.79%
2019/04/11	5	11.00	0	0.00	11.00	5	1,240	0.40%
2019/04/09	3	10.90	0	0.00	10.80	3	1,221	0.25%
2019/04/08	0	0.00	1	11.15	11.00	-1	1,232	-0.08%
2019/04/01	0	0.00	1	11.45	11.20	-1	1,162	-0.09%
2019/03/28	0	0.00	1	10.65	10.45	-1	1,035	-0.10%
2019/03/27	43	11.21	45	10.86	10.60	-2	1,000	-0.20%
2019/03/25	0	10.20	0	0.00	10.30	0	786	0.00%
2019/03/21	13	10.31	0	0.00	10.20	13	759	1.71%
2019/03/20	0	10.15	0	0.00	10.20	0	701	0.00%
2019/03/18	5	10.05	2	10.15	10.15	3	695	0.43%
2019/03/13	0	0.00	1	10.25	10.15	-1	694	-0.14%
2019/03/08	0	0.00	1	10.15	10.30	-1	767	-0.13%
2019/03/06	2	10.10	0	0.00	9.97	2	745	0.27%
2019/03/05	3	9.96	0	0.00	10.10	3	709	0.42%
2019/03/04	0	0.00	1	9.80	9.82	-1	669	-0.15%
2019/02/25	0	0.00	10	9.75	9.79	-10	784	-1.27%
2019/02/22	1	9.78	0	0.00	9.78	1	784	0.13%
2019/02/21	2	9.82	0	0.00	9.81	2	786	0.25%
2019/02/20	0.1	9.80	0	0.00	9.83	0.1	779	0.01%
2019/02/15	10	9.64	0	0.00	9.70	10	769	1.30%
2019/02/14	0	0.00	2	9.75	9.62	-2	768	-0.26%
2019/01/29	0	0.00	10	9.36	9.38	-10	740	-1.35%
2019/01/23	2	9.60	5	9.51	9.59	-3	740	-0.41%
2019/01/22	4	9.63	0	0.00	9.50	4	740	0.54%
2019/01/21	12	9.80	0	0.00	9.77	12	734	1.63%
2019/01/16	0	0.00	0.2	9.26	9.27	-0.2	696	-0.03%
2019/01/14	0	0.00	5	9.13	9.17	-5	690	-0.72%
2019/01/11	5	9.33	0	0.00	9.27	5	693	0.72%
2019/01/09	0	0.00	3	9.46	9.35	-3	682	-0.44%
2018/12/28	0	0.00	1	9.55	9.41	-1	713	-0.14%
2018/12/27	1	9.40	0	0.00	9.40	1	706	0.14%
2018/12/13	0	0.00	0.2	10.00	10.05	-0.2	759	-0.03%
2018/12/04	1	9.96	0	0.00	9.91	1	796	0.13%
2018/12/03	3	9.80	0	0.00	9.73	3	727	0.41%
2018/11/30	0	0.00	1	9.51	9.45	-1	695	-0.14%
2018/11/27	1	9.46	1	9.43	9.43	0	741	0.00%
2018/11/26	0.2	9.46	1	9.78	9.52	-0.8	759	-0.11%
2018/11/23	15.2	9.58	16	9.46	9.47	-0.8	730	-0.11%
2018/11/22	0	0.00	3	9.07	9.35	-3	664	-0.45%
2018/11/21	1	8.86	2	8.72	8.80	-1	661	-0.15%
2018/11/20	1	8.72	0	0.00	8.76	1	672	0.15%
2018/11/16	0	0.00	1	8.50	8.50	-1	693	-0.14%
2018/11/15	1	8.71	0	0.00	8.70	1	692	0.14%
2018/11/08	0	0.00	1	8.74	8.66	-1	709	-0.14%
2018/11/02	0	0.00	10	8.53	8.60	-10	746	-1.34%
2018/10/18	1	8.95	0	0.00	8.88	1	790	0.13%
2018/10/12	1	8.31	0	0.00	8.45	1	802	0.12%
2018/10/04	5	10.10	0	0.00	9.89	5	783	0.64%
2018/10/03	1	10.15	1	10.35	10.10	0	784	0.00%
2018/10/01	3	9.97	0	0.00	9.99	3	838	0.36%
2018/09/28	1	9.82	0	0.00	9.79	1	881	0.11%
2018/09/26	1	9.68	0	0.00	9.62	1	902	0.11%
2018/09/20	0	0.00	1	9.76	9.74	-1	1,179	-0.08%
2018/09/17	1	10.10	0	0.00	10.05	1	1,338	0.07%
2018/09/13	5	10.50	10	10.30	10.15	-5	1,358	-0.37%
2018/09/12	7	10.34	0	0.00	10.50	7	1,359	0.51%
2018/08/27	0	0.00	4	9.80	9.89	-4	1,699	-0.24%
2018/08/23	6	9.61	2	9.66	9.68	4	1,702	0.23%
2018/08/13	0	0.00	1	9.08	8.93	-1	1,672	-0.06%
2018/08/09	0	0.00	1	9.58	9.51	-1	1,659	-0.06%
2018/08/08	1	9.76	0	0.00	9.82	1	1,658	0.06%
2018/08/07	0	0.00	1	9.55	9.62	-1	1,648	-0.06%
2018/08/01	0	0.00	1	9.55	9.55	-1	1,624	-0.06%
2018/07/31	1	9.46	0	0.00	9.42	1	1,619	0.06%
2018/07/25	1	9.45	0	0.00	9.48	1	1,592	0.06%
2018/07/19	0	0.00	8	9.42	9.37	-8	1,574	-0.51%
2018/07/11	0	0.00	12	9.45	9.40	-12	1,535	-0.78%
2018/07/10	11	9.31	0	0.00	9.38	11	1,522	0.72%
2018/07/05	0	0.00	5	10.55	10.10	-5	1,375	-0.36%
2018/07/04	3	10.75	5	10.60	10.45	-2	1,354	-0.15%
2018/07/03	22	10.83	22	10.92	10.70	0	1,330	0.00%
2018/07/02	51	11.30	43	11.44	10.85	8	1,295	0.62%
2018/06/29	4	10.93	11	10.87	11.15	-7	1,174	-0.60%
2018/06/27	15	10.89	9	11.25	10.75	6	1,046	0.57%
2018/06/25	0	0.00	1	10.60	10.35	-1	874	-0.11%
2018/06/22	1	10.55	0	0.00	10.35	1	860	0.12%
2018/06/19	39	10.94	29	10.86	10.80	10	764	1.31%
2018/06/13	0	0.00	2	9.96	9.97	-2	515	-0.39%
2018/06/12	15	10.07	10	10.15	10.05	5	478	1.05%
2018/06/11	2	9.63	0	0.00	9.63	2	376	0.53%
2018/06/06	0	0.00	1	8.60	8.57	-1	295	-0.34%
2018/06/01	1	8.85	0	0.00	8.70	1	313	0.32%
2018/05/10	0	0.00	1	8.31	8.34	-1	281	-0.36%
2018/03/05	1	9.20	0	0.00	9.20	1	560	0.18%
2018/02/02	0	0.00	1	9.87	9.84	-1	617	-0.16%
2018/01/18	1	10.15	0	0.00	10.15	1	619	0.16%