精成科 (6191)-國泰-敦南券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
57.6
漲跌
▲0.4
漲幅
+0.70%
成交量
3,730張
產業
上市電子零組件類股▲1.88%
521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

精成科 (6191)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	14.2	57.40	14.1	57.49	57.60	0.1	2,431	0.00%
2024/11/21	3.1	55.94	23.3	56.91	57.20	-20.2	2,391	-0.85%
2024/11/20	31.2	56.61	22.2	56.58	56.10	9	2,345	0.38%
2024/11/19	16	55.89	32.5	56.45	56.60	-16.5	2,302	-0.72%
2024/11/18	36	55.45	21.3	55.60	55.70	14.8	2,241	0.66%
2024/11/15	26.6	55.24	22	55.58	55.00	4.6	2,208	0.21%
2024/11/14	55.4	54.95	122	54.30	54.10	-66.6	2,173	-3.06%	大賣/
2024/11/13	27.3	55.85	54.1	55.89	55.60	-26.8	2,135	-1.25%
2024/11/12	129.4	55.79	60	55.96	55.80	69.4	2,123	3.27%	大買/
2024/11/11	77.6	56.81	38.4	56.74	56.80	39.2	2,099	1.87%
2024/11/08	58.6	58.84	40.1	58.50	58.40	18.5	2,052	0.90%
2024/11/07	4	59.29	10.2	59.35	59.40	-6.3	2,040	-0.31%
2024/11/06	18.1	58.42	10.8	58.67	58.40	7.3	2,042	0.36%
2024/11/05	7.6	58.60	4.1	58.82	58.50	3.5	2,067	0.17%
2024/11/04	26.4	59.00	15.1	58.93	58.70	11.3	2,120	0.53%
2024/11/01	18.6	58.30	8.1	58.59	58.90	10.5	2,181	0.48%
2024/10/30	89.2	59.22	74.4	59.13	58.30	14.8	2,213	0.67%
2024/10/29	63.4	58.48	65.6	58.12	58.20	-2.1	2,132	-0.10%
2024/10/28	70.3	59.60	60	59.23	59.20	10.3	2,119	0.49%
2024/10/25	15.2	60.04	10.1	60.14	60.10	5.1	2,110	0.24%
2024/10/24	37.2	60.39	34.2	60.02	60.00	3	2,118	0.14%
2024/10/23	11.2	60.88	10.2	61.26	60.60	1	2,133	0.04%
2024/10/22	7.8	60.03	4.1	60.10	59.90	3.7	2,125	0.17%
2024/10/21	36.6	59.76	22.5	59.90	59.80	14.1	2,152	0.66%
2024/10/18	11.4	60.56	16.2	60.89	60.30	-4.8	2,148	-0.22%
2024/10/17	10.1	60.03	11.2	60.17	60.20	-1	2,178	-0.05%
2024/10/16	12.2	59.40	12	59.80	60.00	0.2	2,204	0.01%
2024/10/15	21.2	60.09	21	60.02	59.90	0.2	2,193	0.01%
2024/10/14	37.3	58.99	27	59.51	59.70	10.3	2,209	0.47%
2024/10/11	23.1	59.25	22.5	59.49	59.50	0.6	2,209	0.03%
2024/10/09	39.7	59.96	62	59.98	59.70	-22.3	2,244	-0.99%
2024/10/08	56.1	61.16	6	60.52	60.50	50.1	2,257	2.22%
2024/10/07	7	61.39	4	61.70	62.10	3	2,351	0.13%
2024/10/04	2.2	61.25	23	61.00	61.00	-20.8	2,420	-0.86%
2024/10/01	2.1	61.00	4	61.30	61.60	-1.9	2,491	-0.08%
2024/09/30	28.4	61.38	13	60.75	60.40	15.4	2,529	0.61%
2024/09/27	1.4	61.86	1.5	61.90	61.60	-0.1	2,622	0.00%
2024/09/26	13.5	61.93	8.2	62.45	61.90	5.3	2,742	0.19%
2024/09/25	13	62.00	13.1	61.97	61.60	-0.1	2,774	0.00%
2024/09/24	38.1	61.62	31.2	61.93	61.60	6.9	2,889	0.24%
2024/09/23	25.2	62.08	45.2	62.25	62.20	-20	2,905	-0.69%
2024/09/20	93.9	61.87	74.5	61.91	61.50	19.4	2,877	0.68%
2024/09/19	16.6	59.77	39.7	59.77	59.50	-23.1	2,806	-0.82%
2024/09/18	10.2	58.95	13.1	58.74	58.00	-2.9	2,781	-0.10%
2024/09/16	2.1	59.45	4.2	59.18	58.90	-2.1	2,759	-0.08%
2024/09/13	8.3	58.60	5	58.62	58.50	3.3	2,750	0.12%
2024/09/12	15.1	58.70	6.2	58.67	58.50	8.9	2,750	0.32%
2024/09/11	46.2	58.62	54	58.30	58.10	-7.8	2,763	-0.28%
2024/09/10	12.3	60.13	11.1	60.68	60.00	1.2	2,741	0.05%
2024/09/09	2.2	59.63	15.4	58.82	61.40	-13.3	2,734	-0.48%
2024/09/06	3.6	58.98	5.1	58.65	59.10	-1.5	2,733	-0.05%
2024/09/05	47.4	59.87	17.2	58.70	58.20	30.2	2,721	1.11%
2024/09/04	14	60.07	8	60.40	59.80	6	2,730	0.22%
2024/09/03	20.2	62.64	8	62.44	62.30	12.1	2,701	0.45%
2024/09/02	4.2	63.06	27	63.40	63.30	-22.8	2,721	-0.84%
2024/08/30	8.6	63.29	12	63.20	63.10	-3.5	2,741	-0.13%
2024/08/29	4	61.88	1.2	61.92	62.30	2.8	2,743	0.10%
2024/08/28	3.1	62.43	2	62.70	62.30	1.1	2,786	0.04%
2024/08/27	0.2	62.16	51	62.10	62.60	-50.8	2,874	-1.77%
2024/08/26	11.1	62.41	5.2	62.78	62.00	5.9	2,912	0.20%
2024/08/23	14.1	60.84	8	61.18	61.60	6.1	2,950	0.21%
2024/08/22	31	62.00	33	61.79	61.50	-2	2,959	-0.07%
2024/08/21	27.4	61.78	3	62.00	61.50	24.4	2,988	0.81%
2024/08/20	15.2	62.88	3	62.58	62.20	12.1	3,029	0.40%
2024/08/19	13.1	62.78	13	62.92	62.60	0.1	3,126	0.00%
2024/08/16	7	62.91	1	63.40	62.90	6	3,199	0.19%
2024/08/15	17.1	63.00	27.9	63.23	62.50	-10.8	3,244	-0.33%
2024/08/14	19	62.64	9.1	62.84	62.50	9.9	3,267	0.30%
2024/08/13	36.3	62.47	17	62.94	62.40	19.3	3,296	0.59%
2024/08/12	16.2	62.40	25	62.51	62.70	-8.8	3,323	-0.26%
2024/08/09	20.2	61.72	19.6	62.09	61.20	0.6	3,372	0.02%
2024/08/08	18.7	60.47	5.2	60.55	60.70	13.5	3,420	0.39%
2024/08/07	7.8	60.89	41.4	61.12	61.20	-33.6	3,429	-0.98%
2024/08/06	84.6	58.40	78.2	58.72	58.80	6.4	3,460	0.18%
2024/08/05	113.1	60.68	59.1	60.43	60.70	53.9	3,487	1.55%	大買/
2024/08/02	17.4	65.28	71.1	65.71	66.20	-53.7	3,462	-1.55%
2024/08/01	15.3	64.24	49	64.49	64.80	-33.7	3,447	-0.98%
2024/07/31	7.1	61.43	9.5	61.80	61.80	-2.4	3,435	-0.07%
2024/07/30	16.3	60.22	9.3	60.63	61.20	7	3,469	0.20%
2024/07/29	41.4	60.84	60.4	60.31	60.20	-19	3,493	-0.54%
2024/07/26	30.6	60.72	29.3	61.00	61.00	1.4	3,542	0.04%
2024/07/23	50.2	62.26	50.5	62.29	62.20	-0.2	3,601	-0.01%
2024/07/22	53.9	62.81	53.6	62.45	62.20	0.4	3,578	0.01%
2024/07/19	32.1	64.54	58.5	64.68	64.50	-26.4	3,550	-0.74%
2024/07/18	102.3	65.52	72.3	65.37	65.60	30.1	3,570	0.84%	大買/
2024/07/17	60.4	67.30	28.4	67.60	67.10	32.1	3,542	0.90%
2024/07/16	7.3	67.63	27.2	67.70	67.90	-19.9	3,601	-0.55%
2024/07/15	52.3	66.52	51.6	66.73	66.50	0.7	3,675	0.02%
2024/07/12	16	67.39	13	67.53	67.00	3	3,681	0.08%
2024/07/11	40.3	67.87	18.3	68.21	67.40	22	3,714	0.59%
2024/07/10	56	68.04	16.9	68.45	67.60	39.1	3,752	1.04%
2024/07/09	83.8	68.95	67	68.41	67.90	16.7	3,771	0.44%
2024/07/08	66.3	73.12	39.1	72.40	72.10	27.2	3,718	0.73%
2024/07/05	92.9	75.84	36.4	76.00	74.80	56.6	3,670	1.54%
2024/07/04	18.8	76.58	24.9	76.49	76.80	-6.1	3,664	-0.17%
2024/07/03	111.6	76.40	125.5	76.56	75.90	-13.8	3,645	-0.38%	大買/大賣/
2024/07/02	28.4	74.61	91.6	75.02	75.60	-63.2	3,572	-1.77%
2024/07/01	67.5	72.88	28.4	73.34	73.30	39.1	3,469	1.13%
2024/06/28	137.6	73.77	174.1	74.23	74.30	-36.5	3,482	-1.05%	大買/大賣/
2024/06/27	46.5	70.86	64.5	71.95	72.50	-18	3,404	-0.53%
2024/06/26	11.1	70.43	36.4	70.59	71.00	-25.3	3,547	-0.71%
2024/06/25	44.3	68.80	140	70.02	70.30	-95.7	3,814	-2.51%	大賣/
2024/06/24	18.6	69.92	29.2	70.18	69.90	-10.6	3,921	-0.27%
2024/06/21	13.1	69.59	10	69.64	69.70	3.1	3,987	0.08%
2024/06/20	6.5	69.48	7.2	69.50	69.40	-0.7	4,059	-0.02%
2024/06/19	17.5	69.11	4	69.22	68.80	13.4	4,213	0.32%
2024/06/18	54.4	69.40	11.2	69.49	69.00	43.3	4,600	0.94%
2024/06/17	30.1	70.15	13.4	70.32	69.90	16.7	5,170	0.32%
2024/06/14	80.5	70.67	36.3	70.44	70.40	44.2	5,356	0.83%
2024/06/13	3.9	71.49	26.7	71.86	71.50	-22.8	5,371	-0.42%
2024/06/12	18.3	70.59	16.2	70.68	70.70	2.1	5,382	0.04%
2024/06/11	64	71.05	63.5	70.87	70.50	0.5	5,416	0.01%
2024/06/07	19.1	72.16	51	72.21	72.00	-31.9	5,425	-0.59%
2024/06/06	44.4	72.21	34.2	72.30	72.00	10.2	5,446	0.19%
2024/06/05	40.3	72.95	54.1	73.52	72.50	-13.8	5,455	-0.25%
2024/06/04	13.1	72.53	36.2	72.71	72.60	-23	5,549	-0.41%
2024/06/03	105	73.41	47.9	72.74	72.40	57.2	5,596	1.02%	大買/
2024/05/31	35.7	73.95	114.4	74.34	74.30	-78.7	5,597	-1.41%	大賣/
2024/05/30	43.9	72.32	42	72.91	72.50	1.9	5,605	0.03%
2024/05/29	17.4	73.07	34.6	73.38	72.70	-17.2	5,592	-0.31%
2024/05/28	35.5	71.90	5.5	72.09	71.60	30	5,574	0.54%
2024/05/27	93.1	72.15	30.3	72.16	71.90	62.8	5,603	1.12%
2024/05/24	173.8	74.28	93.9	73.60	73.00	79.9	5,607	1.42%	大買/
2024/05/23	72.9	74.56	115.3	75.58	76.00	-42.3	5,582	-0.76%	大賣/
2024/05/22	27.1	73.21	75.4	73.96	75.00	-48.4	5,517	-0.88%
2024/05/21	40.8	71.37	64	72.27	73.10	-23.2	5,474	-0.42%
2024/05/20	45.6	70.98	21	71.87	71.30	24.6	5,454	0.45%
2024/05/17	51.1	71.74	14.5	71.86	71.20	36.6	5,445	0.67%
2024/05/16	32.7	72.98	54.5	73.37	72.50	-21.8	5,440	-0.40%
2024/05/15	97.1	73.62	67.1	74.82	72.90	30	5,482	0.55%
2024/05/14	21.9	73.65	82.2	73.52	73.80	-60.3	5,551	-1.09%
2024/05/13	47.3	70.56	34.1	70.71	70.60	13.2	5,498	0.24%
2024/05/10	104.1	71.38	103.4	71.47	71.20	0.8	5,490	0.01%	大買/大賣/
2024/05/09	159.4	74.23	89.5	73.48	72.60	69.9	5,430	1.29%	大買/
2024/05/08	44.2	74.31	114.3	74.59	75.00	-70.1	5,347	-1.31%	大賣/
2024/05/07	94.5	73.79	52.4	74.19	74.20	42.1	5,312	0.79%
2024/05/06	58.6	74.03	35.4	74.05	74.20	23.2	5,283	0.44%
2024/05/03	32.3	73.52	50.3	73.75	73.20	-18.1	5,287	-0.34%
2024/05/02	33.3	72.95	31.1	73.25	72.70	2.3	5,272	0.04%
2024/04/30	17	73.14	83.8	72.94	73.10	-66.8	5,283	-1.26%
2024/04/29	21.1	72.53	133.1	71.80	73.10	-112	5,240	-2.14%	大賣/鉅額交易
2024/04/26	10.2	69.51	5	69.80	69.90	5.2	5,180	0.10%
2024/04/25	7	69.31	17	69.25	69.50	-10	5,197	-0.19%
2024/04/24	9	69.12	40	69.32	69.50	-31	5,205	-0.60%
2024/04/23	42.9	66.76	34.1	67.37	67.80	8.8	5,208	0.17%
2024/04/22	107	68.67	93	67.52	67.20	14	5,212	0.27%	大買/
2024/04/19	51.2	69.70	76.8	70.04	70.40	-25.7	5,171	-0.50%
2024/04/18	14.1	69.99	10.1	70.37	71.00	4	5,113	0.08%
2024/04/17	4.1	69.58	10	69.80	70.00	-5.9	5,085	-0.12%
2024/04/16	54.2	68.94	68.8	69.26	69.00	-14.6	5,072	-0.29%
2024/04/15	18	69.73	21.3	69.77	69.60	-3.3	5,015	-0.07%
2024/04/12	59.1	70.53	26	70.16	69.70	33.1	4,968	0.67%
2024/04/11	44.1	70.18	16.5	70.53	70.80	27.6	4,920	0.56%
2024/04/10	78.2	70.84	100.7	70.68	70.50	-22.5	4,923	-0.46%
2024/04/09	55.8	71.68	47	72.01	72.20	8.8	4,895	0.18%
2024/04/08	45.4	71.64	43.6	72.07	71.90	1.9	4,898	0.04%
2024/04/03	16.5	71.90	31.2	72.01	72.00	-14.7	4,898	-0.30%
2024/04/02	53	72.29	52.9	72.59	72.60	0.2	4,894	0.00%
2024/04/01	54.5	72.63	47.1	72.64	72.70	7.4	4,893	0.15%
2024/03/29	154.6	73.37	122.8	73.44	72.70	31.8	4,908	0.65%	大買/大賣/
2024/03/28	308	74.87	304.1	75.00	73.70	3.9	4,829	0.08%	大買/大賣/
2024/03/27	42.8	72.00	129.5	72.54	73.20	-86.7	4,646	-1.87%	大賣/
2024/03/26	142	70.07	94.2	69.81	69.40	47.8	4,591	1.04%	大買/
2024/03/25	141.7	71.75	76.8	71.81	71.20	64.9	4,596	1.41%	大買/
2024/03/22	153.1	72.48	167.8	72.14	71.40	-14.6	4,705	-0.31%	大買/大賣/
2024/03/21	465.4	74.72	297.6	74.39	73.60	167.8	4,720	3.55%	大買/大賣/鉅額交易
2024/03/20	404.5	72.93	530.7	73.87	76.10	-126.2	4,459	-2.83%	大買/大賣/鉅額交易
2024/03/19	85.2	69.36	154.7	69.15	69.20	-69.5	3,975	-1.75%	大賣/
2024/03/18	36.2	65.75	43.3	66.21	66.40	-7.2	3,794	-0.19%
2024/03/15	21.7	65.11	36	65.62	64.90	-14.4	3,791	-0.38%
2024/03/14	58.1	65.62	34.3	65.48	65.30	23.8	3,792	0.63%
2024/03/13	18.3	64.63	17.5	64.83	64.60	0.8	3,798	0.02%
2024/03/12	7.1	64.43	27.2	64.56	64.60	-20.1	3,825	-0.52%
2024/03/11	32.9	63.55	51.3	63.61	63.50	-18.5	3,882	-0.48%
2024/03/08	148.2	65.57	64.3	65.46	64.10	83.8	3,929	2.13%	大買/
2024/03/07	88.2	68.20	36.8	68.16	67.60	51.4	3,999	1.28%
2024/03/06	44.5	68.49	40.2	68.84	68.60	4.4	4,252	0.10%
2024/03/05	80.2	68.27	87.8	68.06	68.70	-7.6	4,495	-0.17%
2024/03/04	28.2	66.30	19	66.57	66.30	9.2	4,448	0.21%
2024/03/01	34.2	66.13	28.1	66.61	66.00	6.1	4,454	0.14%
2024/02/29	91.7	65.79	101.3	65.70	65.30	-9.6	4,433	-0.22%	大賣/
2024/02/27	82	66.55	33.3	66.50	66.30	48.7	4,396	1.11%
2024/02/26	22	67.49	79.5	67.49	67.50	-57.6	4,382	-1.31%
2024/02/23	28.4	68.49	33.4	68.60	68.10	-5	4,407	-0.11%
2024/02/22	81.9	68.51	51.7	68.16	68.10	30.2	4,525	0.67%
2024/02/21	80.7	68.90	48	68.71	68.90	32.7	4,550	0.72%
2024/02/20	43.7	69.38	16.2	69.64	69.30	27.5	4,590	0.60%
2024/02/19	37.4	69.19	24.3	69.27	69.80	13.1	4,588	0.29%
2024/02/16	53.7	69.62	79.1	69.56	69.20	-25.4	4,599	-0.55%
2024/02/15	73.4	68.70	70.2	67.91	69.20	3.3	4,553	0.07%
2024/02/05	23.1	64.08	19	64.07	64.30	4.1	4,455	0.09%
2024/02/02	23.1	64.60	27	64.60	64.70	-3.9	4,505	-0.09%
2024/02/01	5.2	64.40	13.3	64.42	64.90	-8.1	4,540	-0.18%
2024/01/31	5.3	64.02	14.2	63.97	63.90	-8.9	4,574	-0.19%
2024/01/30	49.3	64.70	25.1	64.49	64.30	24.2	4,625	0.52%
2024/01/29	23	65.34	17	65.24	65.50	6.1	4,679	0.13%
2024/01/26	21	64.85	44.4	64.87	64.80	-23.5	4,802	-0.49%
2024/01/25	71.5	63.95	94.2	63.70	63.50	-22.7	5,147	-0.44%
2024/01/24	72.4	65.73	49.2	65.06	64.70	23.2	5,724	0.41%
2024/01/23	31.6	65.40	18.8	65.63	65.80	12.8	5,960	0.22%
2024/01/22	8	65.09	16.3	65.32	64.90	-8.3	5,958	-0.14%
2024/01/19	58.4	64.65	57.3	64.35	64.30	1.1	5,961	0.02%
2024/01/18	54	64.99	60	65.04	65.10	-6	5,978	-0.10%
2024/01/17	55.3	65.59	33.3	65.86	65.20	22	5,970	0.37%
2024/01/16	19.1	65.09	23.2	65.21	65.50	-4.1	5,952	-0.07%
2024/01/15	15.1	65.19	18.8	64.80	65.00	-3.8	5,946	-0.06%
2024/01/12	15.5	62.79	18	62.94	63.00	-2.5	5,930	-0.04%
2024/01/11	5.1	63.50	3.1	63.54	63.50	1.9	5,941	0.03%
2024/01/10	27.5	62.48	50	62.11	62.90	-22.4	6,019	-0.37%
2024/01/09	40.4	63.53	48.1	63.32	63.20	-7.7	6,001	-0.13%
2024/01/08	15.5	64.09	17	64.24	64.10	-1.5	6,040	-0.03%
2024/01/05	19.3	64.74	22.4	64.69	64.50	-3.1	6,074	-0.05%
2024/01/04	33.8	64.64	40	64.82	65.10	-6.2	6,078	-0.10%
2024/01/03	22.2	65.19	17.1	65.34	65.10	5.1	6,124	0.08%
2024/01/02	11.1	64.65	23	64.62	65.20	-11.9	6,245	-0.19%
2023/12/29	15.6	64.55	34.1	64.51	64.50	-18.5	6,259	-0.30%
2023/12/28	24.5	63.89	30	63.85	63.70	-5.5	6,278	-0.09%
2023/12/27	99.6	64.07	51.4	64.34	64.30	48.2	6,348	0.76%
2023/12/26	49.8	63.63	31.3	64.15	64.30	18.5	6,403	0.29%
2023/12/25	86.6	63.74	64.9	63.56	63.70	21.7	6,357	0.34%
2023/12/22	95.6	64.48	48.1	65.04	64.90	47.5	6,298	0.75%
2023/12/21	63.9	64.06	83	63.95	64.00	-19.1	6,269	-0.30%
2023/12/20	97.3	65.01	41.2	65.06	64.80	56.1	6,269	0.89%
2023/12/19	159	64.99	110.4	65.04	65.30	48.5	6,272	0.77%	大買/大賣/
2023/12/18	249.4	70.27	93	69.27	68.00	156.4	6,152	2.54%	大買/鉅額交易
2023/12/15	209.2	74.59	200.5	74.15	72.90	8.7	6,063	0.14%	大買/大賣/
2023/12/14	69.7	72.85	133.9	73.22	73.40	-64.2	5,987	-1.07%	大賣/
2023/12/13	8.1	70.73	16.6	71.05	71.10	-8.5	5,957	-0.14%
2023/12/12	30.7	70.63	32.4	70.66	70.30	-1.8	6,040	-0.03%
2023/12/11	45	71.70	46.4	72.22	70.70	-1.4	6,083	-0.02%
2023/12/08	36	72.30	45	72.10	72.20	-9	6,121	-0.15%
2023/12/07	74	71.50	74.7	71.58	71.50	-0.7	6,167	-0.01%
2023/12/06	74.2	71.29	58.5	71.09	71.00	15.8	6,245	0.25%
2023/12/05	97	68.72	56.4	69.16	70.00	40.6	6,364	0.64%
2023/12/04	208	71.51	184.4	71.49	70.10	23.6	6,681	0.35%	大買/大賣/
2023/12/01	401.8	69.79	303.9	69.67	70.50	97.9	6,663	1.47%	大買/大賣/
2023/11/30	204.6	66.87	368.8	67.13	69.00	-164.2	6,466	-2.54%	大買/大賣/鉅額交易
2023/11/29	42.7	63.95	52.3	64.17	64.20	-9.6	6,214	-0.15%
2023/11/28	33	62.86	49.8	63.03	63.20	-16.8	6,221	-0.27%
2023/11/27	0.2	61.87	11.2	62.00	61.90	-11	6,258	-0.18%
2023/11/24	39.9	61.84	36.6	61.54	61.50	3.3	6,290	0.05%
2023/11/23	40.9	61.76	45.5	61.57	61.50	-4.6	6,357	-0.07%
2023/11/22	90	62.12	54.8	62.11	61.80	35.1	6,400	0.55%
2023/11/21	232.3	64.70	153.7	64.41	62.80	78.6	6,460	1.22%	大買/大賣/
2023/11/20	33.3	63.72	26	64.49	64.60	7.3	6,567	0.11%
2023/11/17	47.6	64.23	27	64.31	64.50	20.6	6,575	0.31%
2023/11/16	20.4	62.87	10.1	62.82	63.10	10.4	6,614	0.16%
2023/11/15	71.7	64.00	22	63.72	63.30	49.7	6,703	0.74%
2023/11/14	1.1	63.09	28.8	62.89	63.00	-27.8	6,751	-0.41%
2023/11/13	31.3	61.90	31.6	61.99	61.90	-0.3	6,837	-0.01%
2023/11/10	64.6	62.37	50.2	62.43	62.00	14.4	6,927	0.21%
2023/11/09	38.1	63.17	87.4	63.20	63.40	-49.3	7,017	-0.70%
2023/11/08	45.3	63.39	40.5	62.77	62.50	4.8	7,052	0.07%
2023/11/07	96.6	63.97	75.1	63.71	63.40	21.5	7,139	0.30%
2023/11/06	60.3	63.50	134.9	63.73	64.00	-74.6	7,240	-1.03%	大賣/
2023/11/03	175.6	63.67	229.5	64.06	62.40	-54	7,229	-0.75%	大買/大賣/
2023/11/02	482.9	63.36	500.2	63.40	63.90	-17.3	7,160	-0.24%	大買/大賣/
2023/11/01	792.5	59.90	709.9	60.57	61.20	82.6	6,866	1.20%	大買/大賣/
2023/10/31	141.2	60.80	240.5	61.19	61.60	-99.3	6,314	-1.57%	大買/大賣/
2023/10/30	4.2	56.05	10.3	56.27	56.00	-6.1	6,142	-0.10%
2023/10/27	13.7	55.95	53.1	56.14	56.00	-39.5	6,205	-0.64%
2023/10/26	33.2	54.46	24.6	54.64	54.90	8.6	6,275	0.14%
2023/10/25	9.8	55.80	3.2	55.94	55.60	6.6	6,317	0.10%
2023/10/24	15.5	55.36	20.5	55.29	55.70	-5	6,364	-0.08%
2023/10/23	1.3	54.62	30.6	54.57	54.30	-29.3	6,446	-0.45%
2023/10/20	40.2	53.78	32.7	54.01	53.90	7.4	6,629	0.11%
2023/10/19	26.9	54.61	17.2	54.83	55.00	9.7	6,661	0.15%
2023/10/18	64.1	53.79	57.1	54.14	54.30	6.9	6,673	0.10%
2023/10/17	17.7	56.06	43.4	55.50	55.40	-25.7	6,673	-0.38%
2023/10/16	17.1	56.16	72.7	56.00	56.00	-55.7	6,859	-0.81%
2023/10/13	91.5	57.01	83.3	57.18	56.60	8.2	7,113	0.12%
2023/10/12	16.5	58.05	49.4	58.07	58.00	-33	7,355	-0.45%
2023/10/11	43.8	57.76	103.7	57.50	57.40	-60	7,465	-0.80%	大賣/
2023/10/06	242.1	59.66	117	59.24	57.80	125.1	7,486	1.67%	大買/大賣/鉅額交易
2023/10/05	103	62.19	30.6	62.12	61.90	72.4	7,397	0.98%	大買/
2023/10/04	35	61.96	29.4	62.29	62.70	5.6	7,446	0.08%
2023/10/03	124.9	63.74	64.8	63.68	63.10	60.1	7,513	0.80%	大買/
2023/10/02	107.5	63.82	228	64.08	64.60	-120.5	7,555	-1.59%	大買/大賣/鉅額交易
2023/09/28	6.6	62.03	42.9	62.10	62.00	-36.2	7,521	-0.48%
2023/09/27	62.9	61.52	79.4	61.59	61.70	-16.5	7,551	-0.22%
2023/09/26	82.2	62.31	80.6	62.26	62.20	1.6	7,565	0.02%
2023/09/25	50.3	61.67	83.6	61.68	62.20	-33.3	7,573	-0.44%
2023/09/22	133.5	58.81	97.3	58.56	59.60	36.2	7,532	0.48%	大買/
2023/09/21	44	59.88	57.2	59.86	59.60	-13.2	7,598	-0.17%
2023/09/20	107.6	61.95	54.7	61.90	61.30	52.9	7,734	0.68%	大買/
2023/09/19	47.2	62.86	95.3	63.11	62.80	-48.1	7,802	-0.62%
2023/09/18	90.2	62.58	96.4	62.53	62.30	-6.2	7,809	-0.08%
2023/09/15	134.2	62.07	75	62.33	61.90	59.1	7,808	0.76%	大買/
2023/09/14	76.7	61.47	122.6	61.53	61.80	-45.9	7,723	-0.59%	大賣/
2023/09/13	79.8	59.80	62.7	60.19	60.40	17	7,665	0.22%
2023/09/12	57.9	59.02	117.5	59.74	59.40	-59.6	7,623	-0.78%	大賣/
2023/09/11	176.4	59.06	125.9	58.94	58.70	50.5	7,563	0.67%	大買/大賣/
2023/09/08	181.9	61.36	216.9	61.45	61.00	-35	7,459	-0.47%	大買/大賣/
2023/09/07	399.9	61.66	414.4	61.48	60.90	-14.5	7,295	-0.20%	大買/大賣/
2023/09/06	192	59.63	283.3	59.99	60.50	-91.3	6,934	-1.32%	大買/大賣/
2023/09/05	85.5	57.87	81	58.04	58.60	4.5	6,852	0.07%
2023/09/04	26.1	56.12	57.2	55.81	56.10	-31.1	6,782	-0.46%
2023/09/01	65.9	55.77	18.2	55.92	55.60	47.7	6,899	0.69%
2023/08/31	31.3	55.58	21.6	55.75	56.80	9.8	6,881	0.14%
2023/08/30	49	55.58	46.4	55.63	54.90	2.6	6,913	0.04%
2023/08/29	92.4	54.88	96.7	55.11	55.10	-4.3	6,913	-0.06%
2023/08/28	81.4	56.26	66.3	56.15	55.90	15	6,888	0.22%
2023/08/25	157.7	57.12	128.1	57.12	57.40	29.6	6,919	0.43%	大買/大賣/
2023/08/24	297.7	56.39	542.8	55.52	55.90	-245.1	6,840	-3.58%	大買/大賣/鉅額交易
2023/08/23	110.5	58.84	80	58.88	58.80	30.5	6,610	0.46%	大買/
2023/08/22	189.1	58.53	178.2	58.52	58.80	10.9	6,650	0.16%	大買/大賣/
2023/08/21	120.9	57.56	72.4	57.19	58.00	48.4	6,629	0.73%	大買/
2023/08/18	149.8	56.07	158.1	55.96	55.80	-8.4	6,599	-0.13%	大買/大賣/
2023/08/17	203.5	55.03	97.1	55.21	56.20	106.5	6,552	1.62%	大買/鉅額交易
2023/08/16	112.3	53.27	204.5	53.58	54.10	-92.2	6,509	-1.42%	大買/大賣/
2023/08/15	143.3	52.97	176.1	53.07	53.40	-32.9	6,428	-0.51%	大買/大賣/
2023/08/14	117	51.01	94	51.29	51.70	23	6,322	0.36%	大買/
2023/08/11	152.9	52.14	161.9	51.76	52.10	-9	6,321	-0.14%	大買/大賣/
2023/08/10	154.7	52.16	166.1	52.13	52.10	-11.5	6,240	-0.18%	大買/大賣/
2023/08/09	68.1	51.76	149	51.78	51.80	-81	6,149	-1.32%	大賣/
2023/08/08	59.8	51.17	93.8	51.36	51.60	-33.9	6,153	-0.55%
2023/08/07	41.3	50.17	121.8	50.29	50.90	-80.4	6,165	-1.30%	大賣/
2023/08/04	60	48.15	72.8	48.19	49.05	-12.8	6,241	-0.20%
2023/08/02	157.3	48.82	193.9	48.62	48.25	-36.6	6,212	-0.59%	大買/大賣/
2023/08/01	156.2	50.46	77.2	50.23	50.40	79	6,216	1.27%	大買/
2023/07/31	96.3	51.58	188.6	51.60	51.30	-92.3	6,527	-1.41%	大賣/
2023/07/28	108.5	50.04	139	50.09	51.20	-30.5	6,583	-0.46%	大買/大賣/
2023/07/27	149.1	50.63	67.6	50.66	50.70	81.5	6,498	1.25%	大買/
2023/07/26	152.5	51.26	111.3	51.03	51.10	41.2	6,442	0.64%	大買/大賣/
2023/07/25	241.4	51.18	249.9	51.37	51.40	-8.6	6,337	-0.14%	大買/大賣/
2023/07/24	98.1	48.47	142.4	48.71	49.10	-44.3	6,126	-0.72%	大賣/
2023/07/21	56	48.01	75.4	48.09	48.45	-19.4	6,069	-0.32%
2023/07/20	178.4	48.52	112	48.36	48.20	66.5	6,029	1.10%	大買/大賣/
2023/07/19	177.7	49.00	129.2	48.98	48.10	48.5	5,952	0.81%	大買/大賣/
2023/07/18	323.8	50.19	231.5	49.90	50.80	92.3	5,773	1.60%	大買/大賣/
2023/07/17	425.3	52.27	273	52.41	52.50	152.3	5,479	2.78%	大買/大賣/鉅額交易
2023/07/14	93.3	48.49	95.7	48.66	49.45	-2.4	5,214	-0.05%
2023/07/13	173.6	47.88	75.4	47.78	47.95	98.2	5,110	1.92%	大買/
2023/07/12	68.7	47.54	71.7	47.39	47.50	-3	5,038	-0.06%
2023/07/11	42.7	47.10	126.1	46.95	47.30	-83.4	4,997	-1.67%	大賣/
2023/07/10	93	46.35	29.9	46.06	46.05	63	4,919	1.28%
2023/07/07	154.5	46.88	124.1	46.89	47.30	30.4	4,812	0.63%	大買/大賣/
2023/07/06	92.1	48.26	117.5	48.50	48.20	-25.5	4,772	-0.53%	大賣/
2023/07/05	51.5	47.67	33.5	47.70	47.75	18	4,694	0.38%
2023/07/04	79.6	47.06	47.9	47.05	47.05	31.7	4,681	0.68%
2023/07/03	44	46.98	59.7	46.98	47.20	-15.7	4,655	-0.34%
2023/06/30	39.7	45.84	22.4	45.85	45.90	17.3	4,678	0.37%
2023/06/29	140.5	45.79	44.1	45.74	46.20	96.4	4,640	2.08%	大買/
2023/06/28	166.7	46.43	179.8	46.63	46.80	-13.1	4,514	-0.29%	大買/大賣/
2023/06/27	98.3	44.16	135.1	44.31	44.50	-36.8	4,337	-0.85%	大賣/
2023/06/26	127.8	43.70	35.2	43.72	44.15	92.6	4,197	2.20%	大買/
2023/06/21	78.7	42.92	24.9	43.24	43.20	53.8	4,175	1.29%
2023/06/20	15	42.16	9	42.25	42.20	6	4,117	0.15%
2023/06/19	19.8	41.93	18.2	42.11	42.15	1.6	4,180	0.04%
2023/06/16	18.2	42.43	9.3	42.33	42.35	8.8	4,337	0.20%
2023/06/15	15.7	42.52	31.8	42.55	42.60	-16.2	4,317	-0.37%
2023/06/14	13.5	42.42	25.4	42.51	42.50	-11.9	4,289	-0.28%
2023/06/13	19.8	41.97	97	42.02	42.25	-77.2	4,282	-1.80%
2023/06/12	34.3	42.00	46.4	41.83	42.00	-12.1	4,258	-0.28%
2023/06/09	124.6	41.91	69.3	41.94	42.20	55.3	4,246	1.30%	大買/
2023/06/08	55.5	41.65	43.8	41.64	41.65	11.7	4,211	0.28%
2023/06/07	96.1	41.82	53.4	41.86	42.00	42.7	4,177	1.02%
2023/06/06	37.2	40.58	19.7	40.48	40.60	17.5	4,037	0.43%
2023/06/05	73.4	40.59	46	40.41	40.45	27.3	4,008	0.68%
2023/06/02	22	39.82	95	39.75	39.70	-72.9	3,934	-1.85%
2023/06/01	13.9	39.65	23.2	39.72	39.75	-9.3	3,952	-0.24%
2023/05/31	104.5	38.70	34	38.84	39.15	70.5	3,925	1.80%	大買/
2023/05/30	78	39.57	40.4	39.57	39.55	37.7	3,822	0.98%
2023/05/29	11.3	39.50	36	39.59	39.75	-24.7	3,788	-0.65%
2023/05/26	59.2	39.38	45.8	39.30	39.15	13.4	3,754	0.36%
2023/05/25	36.6	39.89	51.3	39.88	40.20	-14.7	3,676	-0.40%
2023/05/24	48.1	39.40	74.1	39.31	39.60	-26	3,587	-0.72%
2023/05/23	76.3	38.80	77.1	38.67	38.80	-0.8	3,503	-0.02%
2023/05/22	62	38.22	70.9	38.31	38.50	-8.9	3,467	-0.26%
2023/05/19	12.7	37.82	11.6	37.81	37.85	1.1	3,393	0.03%
2023/05/18	23.1	37.75	58.1	37.74	37.75	-35	3,357	-1.04%
2023/05/17	59.7	37.78	63.6	37.82	37.55	-3.9	3,354	-0.11%
2023/05/16	28.3	37.43	37.1	37.55	37.50	-8.7	3,265	-0.27%
2023/05/15	69.8	37.58	80.1	37.57	37.40	-10.3	3,211	-0.32%
2023/05/12	44.4	37.22	64	37.42	37.65	-19.7	3,149	-0.62%
2023/05/11	103.7	37.32	65.6	37.36	37.15	38.1	3,069	1.24%	大買/
2023/05/10	87.2	37.37	108.3	37.44	37.65	-21.1	2,987	-0.71%	大賣/
2023/05/09	37.5	36.27	77	36.37	36.40	-39.5	2,823	-1.40%
2023/05/08	88	37.14	91	36.88	36.85	-3	2,788	-0.11%
2023/05/05	472.4	37.05	392.3	37.00	36.45	80.1	2,680	2.99%	大買/大賣/
2023/05/04	47	36.13	67.9	36.82	37.30	-20.9	2,307	-0.90%
2023/05/03	6.3	34.11	1	34.15	33.95	5.3	2,159	0.24%
2023/05/02	4.7	34.12	21	34.06	34.15	-16.3	2,163	-0.75%
2023/04/28	13	33.82	2	33.85	33.80	11	2,157	0.51%
2023/04/27	2	33.65	1	33.55	33.65	1	2,147	0.05%
2023/04/26	2	32.98	4	32.74	33.10	-2	2,137	-0.09%
2023/04/25	5.1	33.34	9	33.28	32.95	-3.9	2,123	-0.18%
2023/04/24	11	33.52	11	33.63	33.70	0	2,101	0.00%
2023/04/21	7.3	33.71	11.1	33.84	33.25	-3.8	2,086	-0.18%
2023/04/20	2	33.88	6.8	33.90	33.90	-4.8	2,048	-0.23%
2023/04/19	12.2	34.05	27.1	34.07	34.15	-14.9	2,032	-0.73%
2023/04/18	16.6	34.31	30.3	34.21	34.15	-13.7	1,998	-0.69%
2023/04/17	6	34.30	9.6	34.44	34.55	-3.6	1,963	-0.18%
2023/04/14	23.8	34.20	34.5	34.27	34.10	-10.7	1,923	-0.56%
2023/04/13	8	34.07	48	34.18	34.00	-40	1,886	-2.12%
2023/04/12	14.9	34.19	22.6	34.15	34.25	-7.7	1,864	-0.41%
2023/04/11	59.4	34.27	57	34.23	34.30	2.5	1,843	0.13%
2023/04/10	13.9	33.77	18.1	33.79	33.75	-4.2	1,732	-0.24%
2023/04/07	14.4	33.82	23.2	33.90	33.85	-8.8	1,708	-0.51%
2023/04/06	8.7	33.12	9.2	33.10	33.35	-0.4	1,661	-0.03%
2023/03/31	63.5	33.82	54.6	33.84	33.85	8.9	1,612	0.55%
2023/03/30	3.1	33.34	17.9	33.35	33.35	-14.8	1,504	-0.98%
2023/03/29	12.6	33.30	24.1	33.32	33.20	-11.5	1,489	-0.77%
2023/03/28	9.2	32.74	32.3	32.98	32.60	-23.1	1,460	-1.58%
2023/03/27	42.2	33.18	10.1	33.25	33.05	32.1	1,428	2.25%
2023/03/24	206.6	33.52	16.2	33.52	33.30	190.3	1,413	13.47%	大買/鉅額交易
2023/03/23	35.8	33.11	70.3	32.92	33.10	-34.4	1,356	-2.54%
2023/03/22	139	33.27	108.3	33.21	33.10	30.7	1,330	2.31%	大買/大賣/
2023/03/21	286.8	33.31	143.1	33.39	33.50	143.8	1,244	11.55%	大買/大賣/鉅額交易
2023/03/20	3	31.72	24	31.70	31.75	-21	1,054	-1.99%
2023/03/17	2.6	31.45	6	31.43	31.45	-3.4	1,051	-0.32%
2023/03/16	5.7	31.30	36.3	31.66	30.95	-30.6	1,044	-2.93%
2023/03/15	30.6	31.57	16	31.59	31.50	14.6	1,024	1.42%
2023/03/14	3.6	31.63	7.5	31.64	31.45	-3.8	1,023	-0.38%
2023/03/13	29.1	31.76	40.2	31.70	31.80	-11.1	1,003	-1.11%
2023/03/10	27.1	31.42	15.3	31.41	31.35	11.8	965	1.22%
2023/03/09	7.2	31.75	39	31.71	31.50	-31.9	961	-3.32%
2023/03/08	14.3	31.68	16.1	31.68	31.80	-1.7	968	-0.18%
2023/03/07	8.1	31.49	39.1	31.57	31.60	-31	950	-3.26%
2023/03/06	56.7	31.47	29.1	31.46	31.40	27.7	921	3.00%
2023/03/03	14.1	30.31	21.1	30.32	30.45	-7	861	-0.81%
2023/03/02	0.3	29.84	7.1	29.96	30.00	-6.8	832	-0.82%
2023/03/01	0	29.90	1.2	29.81	29.80	-1.1	828	-0.14%
2023/02/24	13.2	30.22	4	30.05	30.00	9.2	832	1.10%
2023/02/23	11.3	30.18	13.5	30.24	30.20	-2.2	832	-0.27%
2023/02/22	7.4	29.48	14	29.47	29.60	-6.6	810	-0.81%
2023/02/21	6.1	29.81	10	29.88	29.75	-3.9	823	-0.47%
2023/02/20	10	29.96	4	30.01	29.95	6	842	0.71%
2023/02/17	4.4	29.84	8.6	29.87	29.95	-4.2	852	-0.49%
2023/02/16	10.8	29.85	8	29.74	29.85	2.8	861	0.33%
2023/02/15	40.3	29.89	22.5	29.87	29.80	17.8	932	1.91%
2023/02/14	0	29.25	1.4	29.24	29.15	-1.4	923	-0.15%
2023/02/13	1.4	28.84	0.4	28.75	28.85	1	952	0.11%
2023/02/10	1.1	28.92	0.3	29.00	28.85	0.8	969	0.08%
2023/02/09	1	29.50	2	29.50	29.40	-1	982	-0.11%
2023/02/08	4	29.70	4	29.55	29.65	0	1,017	0.00%
2023/02/07	2	29.55	10	29.67	29.60	-8	1,074	-0.74%
2023/02/06	8.3	29.56	0	0.00	29.55	8.3	1,108	0.74%
2023/02/03	10.1	29.62	8	29.56	29.60	2.1	1,154	0.18%
2023/02/02	9	29.45	3.6	29.73	29.70	5.4	1,151	0.47%
2023/02/01	2.2	29.11	4.2	29.18	29.25	-2	1,131	-0.18%
2023/01/31	4	28.61	6	28.69	28.75	-2	1,117	-0.18%
2023/01/30	0	0.00	5	28.31	28.30	-5	1,110	-0.45%
2023/01/17	0	0.00	2	27.63	27.70	-2	1,105	-0.18%
2023/01/16	9.5	27.61	6	27.60	27.60	3.5	1,111	0.31%
2023/01/13	0	27.90	0	0.00	27.75	0	1,115	0.00%
2023/01/12	1	28.10	2	28.15	27.90	-1	1,133	-0.09%
2023/01/11	2	28.20	2	28.00	28.05	0	1,141	0.00%
2023/01/10	0.1	28.10	0	0.00	28.10	0.1	1,152	0.01%
2023/01/09	5.1	28.20	6	28.06	28.10	-1	1,160	-0.08%
2023/01/06	0	0.00	3	27.90	27.80	-3	1,164	-0.26%
2023/01/05	4.1	27.71	3	27.90	27.80	1.1	1,182	0.09%
2023/01/04	0	27.90	1.1	27.81	27.65	-1.1	1,196	-0.09%
2023/01/03	4	27.33	3	27.75	27.70	1	1,204	0.08%
2022/12/30	0	0.00	3.1	27.68	27.55	-3.1	1,212	-0.26%
2022/12/29	4	27.35	0	0.00	27.40	4	1,226	0.33%
2022/12/28	4.1	27.73	10	27.60	27.60	-5.9	1,231	-0.48%
2022/12/27	1.2	28.01	0	0.00	28.00	1.2	1,235	0.09%
2022/12/26	7	28.17	6	28.35	28.05	1	1,236	0.08%
2022/12/22	0	0.00	3.4	27.90	27.90	-3.4	1,241	-0.27%
2022/12/21	0	0.00	1.1	27.85	27.60	-1.1	1,258	-0.09%
2022/12/20	5.1	27.76	0	0.00	27.60	5.1	1,258	0.40%
2022/12/19	3	28.25	1.1	28.30	28.20	1.9	1,275	0.15%
2022/12/16	10	28.59	1.2	28.62	28.55	8.8	1,277	0.69%
2022/12/15	0.1	28.95	2	28.95	28.95	-2	1,271	-0.15%
2022/12/14	1.1	28.95	0	31.50	28.95	1	1,270	0.08%
2022/12/13	1	28.70	0.1	28.80	28.65	0.9	1,265	0.07%
2022/12/12	6.1	28.75	1.2	28.80	28.80	4.9	1,270	0.39%
2022/12/09	7.2	29.06	0.3	29.01	28.85	6.9	1,271	0.55%
2022/12/08	5.2	28.62	10	28.82	28.95	-4.8	1,259	-0.38%
2022/12/07	2.4	28.89	2.5	28.78	28.60	-0.1	1,255	-0.01%
2022/12/06	5.8	29.32	14.2	29.36	29.20	-8.4	1,246	-0.67%
2022/12/05	13.1	30.33	5.9	30.34	30.10	7.2	1,227	0.59%
2022/12/02	9	30.29	5.6	30.45	30.30	3.4	1,216	0.28%
2022/12/01	22.1	30.39	9.1	30.25	30.20	13	1,196	1.09%
2022/11/30	7.8	29.95	39.2	29.96	30.05	-31.3	1,182	-2.65%
2022/11/29	6.6	29.20	3.4	29.29	29.40	3.2	1,169	0.27%
2022/11/28	8.4	29.16	0.6	29.26	29.20	7.8	1,167	0.66%
2022/11/25	16	29.49	13.4	29.51	29.40	2.6	1,174	0.22%
2022/11/24	1.1	29.25	1.4	29.20	29.40	-0.3	1,174	-0.03%
2022/11/23	7.4	29.41	1.8	29.41	29.25	5.6	1,180	0.47%
2022/11/22	2	29.40	2	29.30	29.45	0	1,193	0.00%
2022/11/21	14	29.29	1	29.50	29.10	13	1,201	1.08%
2022/11/18	8.1	29.72	1	29.70	29.60	7.1	1,194	0.59%
2022/11/17	3.4	30.00	5.7	30.09	30.00	-2.3	1,185	-0.19%
2022/11/16	2.1	29.68	26	29.84	29.80	-23.9	1,171	-2.04%
2022/11/15	2.1	29.88	9	29.99	29.85	-6.9	1,158	-0.60%
2022/11/14	19.5	29.67	14.1	29.70	29.75	5.4	1,151	0.47%
2022/11/11	33.2	30.03	9.1	30.12	29.55	24.1	1,146	2.10%
2022/11/10	9	29.32	26	29.47	29.55	-17	1,172	-1.45%
2022/11/09	8.6	29.33	25.2	29.27	29.35	-16.5	1,170	-1.41%
2022/11/08	1	29.10	10.3	28.91	28.70	-9.3	1,158	-0.80%
2022/11/07	2.9	29.08	33	29.09	28.95	-30.1	1,170	-2.58%
2022/11/04	39.4	29.02	21.1	28.94	29.00	18.3	1,219	1.50%
2022/11/03	7	28.67	20.2	28.62	28.95	-13.2	1,200	-1.10%
2022/11/02	4.4	27.90	5.2	27.76	27.80	-0.9	1,169	-0.08%
2022/11/01	22.2	26.98	27.2	27.22	27.35	-5	1,185	-0.42%
2022/10/31	0	0.00	5	25.75	25.80	-5	1,155	-0.43%
2022/10/28	1	25.20	2	25.40	25.25	-1	1,168	-0.09%
2022/10/27	2	25.00	0	0.00	25.30	2	1,170	0.17%
2022/10/26	10	25.05	6	24.75	24.70	4	1,177	0.34%
2022/10/25	1	25.10	4	25.08	25.00	-3	1,178	-0.25%
2022/10/24	1	25.45	1	25.35	25.35	0	1,190	0.00%
2022/10/21	0	25.65	18	25.25	25.20	-18	1,187	-1.52%
2022/10/19	0	0.00	1	25.30	25.30	-1	1,180	-0.08%
2022/10/18	1	25.45	11.1	25.58	25.65	-10.1	1,178	-0.86%
2022/10/17	3.1	24.50	4	24.60	24.80	-0.9	1,181	-0.08%
2022/10/14	2.1	25.09	4	25.10	24.95	-1.9	1,191	-0.16%
2022/10/13	2.1	24.06	9	24.27	23.80	-6.9	1,199	-0.58%
2022/10/12	2	25.35	0	0.00	25.20	2	1,194	0.17%
2022/10/11	2	25.60	1	25.60	25.50	1	1,191	0.08%
2022/10/07	0.1	26.40	0	0.00	26.40	0.1	1,204	0.00%
2022/10/06	2	26.50	8	26.55	26.50	-6	1,206	-0.50%
2022/10/05	1.5	26.26	4.4	26.15	25.95	-2.9	1,198	-0.25%
2022/10/03	1.2	25.35	1.5	25.33	25.30	-0.3	1,204	-0.03%
2022/09/30	11	24.78	12	25.14	25.35	-1	1,220	-0.08%
2022/09/29	11	25.39	1	25.15	25.25	10	1,226	0.82%
2022/09/28	7.2	24.81	4.9	24.81	24.40	2.3	1,230	0.18%
2022/09/27	1.4	25.50	0	0.00	25.55	1.4	1,230	0.11%
2022/09/26	7.4	25.62	6.1	25.99	25.40	1.3	1,245	0.11%
2022/09/23	3	26.80	4	26.88	26.85	-1	1,263	-0.08%
2022/09/22	3.1	26.90	5	26.98	27.00	-1.9	1,297	-0.15%
2022/09/21	1	27.40	0	27.45	27.25	1	1,302	0.07%
2022/09/20	0	0.00	4	27.50	27.65	-4	1,316	-0.30%
2022/09/19	9	27.49	1	27.70	27.30	8	1,331	0.60%
2022/09/16	7.1	27.89	0	0.00	27.85	7.1	1,338	0.53%
2022/09/15	0	0.00	3	28.08	28.00	-3	1,358	-0.22%
2022/09/14	3	27.63	2	27.53	27.75	1	1,377	0.07%
2022/09/13	1	27.85	8	28.07	28.00	-7	1,392	-0.50%
2022/09/12	2	27.85	1	27.90	27.85	1	1,428	0.07%
2022/09/07	1.1	27.00	0	0.00	27.00	1.1	1,630	0.07%
2022/09/06	4.5	27.53	2.2	27.53	27.40	2.3	1,689	0.13%
2022/09/05	0.1	28.05	2	28.00	27.85	-1.9	1,695	-0.11%
2022/09/02	1.3	28.62	2	28.60	28.50	-0.7	1,718	-0.04%
2022/09/01	8.1	28.67	2	28.60	28.65	6.1	1,781	0.34%
2022/08/31	1	29.15	7.1	29.14	29.15	-6.1	1,799	-0.34%
2022/08/30	0	28.85	1	28.70	28.80	-1	1,830	-0.05%
2022/08/29	4.1	28.31	0	0.00	28.40	4.1	1,859	0.22%
2022/08/26	1.1	29.21	6.9	29.21	29.30	-5.8	1,922	-0.30%
2022/08/25	2	28.83	3	28.87	28.80	-1	2,238	-0.04%
2022/08/24	3	28.68	1	28.85	28.65	2	2,291	0.09%
2022/08/23	2.3	28.72	1	28.55	28.65	1.3	2,313	0.06%
2022/08/22	1	28.91	3	29.10	28.95	-2	2,322	-0.08%
2022/08/19	2.1	29.23	3	29.23	29.35	-0.9	2,350	-0.04%
2022/08/18	5	29.05	20	29.06	29.10	-15	2,486	-0.60%
2022/08/17	60	29.43	38.4	29.34	29.40	21.6	2,493	0.86%
2022/08/16	16.1	29.16	39	29.07	29.25	-22.9	2,394	-0.96%
2022/08/15	5.1	28.84	22.9	28.76	28.80	-17.9	2,364	-0.76%
2022/08/12	16.5	28.68	8	28.68	28.80	8.5	2,350	0.36%
2022/08/11	34.2	28.92	12.1	28.78	29.00	22.1	2,333	0.95%
2022/08/10	5	27.50	18.1	27.92	28.20	-13.1	2,270	-0.58%
2022/08/09	3	27.30	1	27.45	27.45	2	2,272	0.09%
2022/08/08	18.2	28.85	11	29.01	28.90	7.2	2,254	0.32%
2022/08/05	21.1	29.41	1	29.49	29.40	20.1	2,206	0.91%
2022/08/04	10	28.89	3.1	29.10	29.05	6.9	2,209	0.31%
2022/08/03	2.4	28.74	0	0.00	28.70	2.4	2,212	0.11%
2022/08/02	0	29.10	0.1	29.00	29.00	-0.1	2,235	0.00%
2022/08/01	1	29.70	1	29.70	29.65	0	2,272	0.00%
2022/07/29	0	0.00	2	29.45	29.60	-2	2,270	-0.09%
2022/07/28	0.1	29.15	3	29.10	29.00	-3	2,268	-0.13%
2022/07/27	0	0.00	4	29.06	29.30	-4	2,271	-0.18%
2022/07/26	11.2	28.96	1	29.30	28.85	10.2	2,269	0.45%
2022/07/25	0	0.00	1	29.55	29.50	-1	2,281	-0.04%
2022/07/22	3.2	29.57	4	29.70	29.55	-0.9	2,339	-0.04%
2022/07/21	0	0.00	1.5	29.25	29.55	-1.5	2,355	-0.06%
2022/07/20	2.3	29.48	3	29.25	29.15	-0.7	2,351	-0.03%
2022/07/19	0	0.00	2	28.80	29.10	-2	2,379	-0.08%
2022/07/18	1	28.50	1	28.30	28.65	0	2,392	0.00%
2022/07/15	7.3	28.14	21	28.05	28.10	-13.7	2,431	-0.56%
2022/07/14	0	0.00	2	27.50	27.50	-2	2,434	-0.08%
2022/07/13	0	0.00	15	26.89	27.00	-15	2,458	-0.61%
2022/07/12	7	26.28	0.2	26.40	26.10	6.9	2,503	0.27%
2022/07/11	8.1	27.43	0	0.00	27.20	8.1	2,554	0.32%
2022/07/08	11	27.70	10	27.71	27.55	1	3,058	0.03%
2022/07/07	2	26.48	5.5	26.91	27.05	-3.5	3,176	-0.11%
2022/07/06	7.3	26.35	2	26.15	26.00	5.3	3,199	0.17%
2022/07/05	19.3	26.77	9	27.12	27.10	10.3	3,222	0.32%
2022/07/04	1	26.90	0	0.00	26.55	1	3,218	0.03%
2022/07/01	12.2	27.42	7	27.64	26.55	5.2	3,242	0.16%
2022/06/30	7.3	28.85	3.1	29.17	28.60	4.2	3,219	0.13%
2022/06/29	2.1	29.80	3.2	29.72	29.80	-1.2	3,199	-0.04%
2022/06/28	1	30.30	1.3	30.09	30.10	-0.3	3,208	-0.01%
2022/06/27	25.5	30.64	4	30.73	30.65	21.5	3,228	0.67%
2022/06/24	2	30.23	7	30.39	30.20	-5	3,240	-0.15%
2022/06/23	2	29.75	12.2	30.09	29.75	-10.2	3,278	-0.31%
2022/06/22	49.2	30.45	3.2	30.41	29.80	46	3,263	1.41%
2022/06/21	6	30.45	52	30.49	30.80	-46	3,253	-1.41%
2022/06/20	48	30.54	16.1	30.55	29.90	31.9	3,255	0.98%
2022/06/17	19	31.76	10.2	31.80	31.85	8.8	3,217	0.27%
2022/06/16	57	33.32	47	33.42	32.35	10	3,187	0.31%
2022/06/15	22.3	32.66	21.5	32.79	32.65	0.8	3,045	0.02%
2022/06/14	5	31.87	19	31.37	31.90	-14	2,997	-0.47%
2022/06/13	30.3	31.89	27	32.07	31.70	3.3	2,998	0.11%
2022/06/10	54.2	33.34	30	33.23	33.15	24.2	2,976	0.81%
2022/06/09	6.5	33.04	23	32.98	33.15	-16.5	2,930	-0.56%
2022/06/08	22.1	33.54	29	33.44	33.35	-6.9	2,911	-0.24%
2022/06/07	18	33.17	30.1	33.17	33.35	-12.1	2,886	-0.42%
2022/06/06	56.1	33.54	26	33.39	33.50	30.1	2,857	1.05%
2022/06/02	257.2	34.26	187.4	34.31	34.10	69.7	2,810	2.48%	大買/大賣/
2022/06/01	14.1	32.28	34	32.33	32.35	-19.9	2,504	-0.79%
2022/05/31	4.1	31.40	7.1	31.70	31.05	-3.1	2,460	-0.12%
2022/05/30	1.6	31.80	13.4	31.81	31.80	-11.9	2,449	-0.48%
2022/05/27	15.3	31.75	23	31.51	31.40	-7.7	2,441	-0.32%
2022/05/26	136.7	32.10	114	32.13	31.80	22.7	2,416	0.94%	大買/大賣/
2022/05/25	2	31.35	12.3	30.97	31.35	-10.3	2,282	-0.45%
2022/05/24	0.3	30.67	0	0.00	30.35	0.3	2,291	0.01%
2022/05/23	3.1	31.18	1	31.25	31.10	2.1	2,312	0.09%
2022/05/20	2	31.15	2	31.08	31.05	0	2,392	0.00%
2022/05/19	2	30.80	3	30.57	30.95	-1	2,430	-0.04%
2022/05/18	7.1	31.31	16	31.31	31.25	-8.9	2,437	-0.36%
2022/05/17	6	30.83	8	31.07	31.10	-2	2,468	-0.08%
2022/05/16	13.5	30.01	10	30.16	30.20	3.5	2,468	0.14%
2022/05/13	9.1	29.41	6	29.43	29.45	3.1	2,470	0.13%
2022/05/12	5.4	29.18	5	28.96	28.85	0.4	2,487	0.02%
2022/05/11	16.5	29.70	5	29.64	29.60	11.5	2,477	0.46%
2022/05/10	5.1	29.82	26.2	30.09	30.25	-21.2	2,468	-0.86%
2022/05/09	8.1	30.68	8	30.61	30.55	0.1	2,480	0.00%
2022/05/06	0.1	32.45	6.1	32.34	32.50	-5.9	2,452	-0.24%
2022/05/05	6	33.10	4.1	33.12	32.95	1.9	2,465	0.08%
2022/05/04	2	32.70	6	32.67	32.70	-4	2,472	-0.16%
2022/05/03	1.2	32.52	3	32.48	32.45	-1.8	2,489	-0.07%
2022/04/29	12	32.73	7.3	32.54	32.75	4.7	2,506	0.19%
2022/04/28	11.2	32.63	14	32.73	32.40	-2.8	2,513	-0.11%
2022/04/27	5.1	31.23	31.4	31.37	31.35	-26.3	2,459	-1.07%
2022/04/26	13.1	32.15	6	32.22	32.10	7.1	2,442	0.29%
2022/04/25	10.1	32.45	77	32.21	32.00	-67	2,458	-2.72%
2022/04/22	29.1	33.80	8	33.66	33.60	21.1	2,462	0.86%
2022/04/21	28.9	33.85	24	33.81	33.75	4.9	2,474	0.20%
2022/04/20	6	32.98	8.2	32.96	33.00	-2.2	2,439	-0.09%
2022/04/19	18	33.21	26.7	33.33	32.95	-8.7	2,446	-0.35%
2022/04/18	22.3	33.38	44.5	33.30	32.70	-22.3	2,459	-0.91%
2022/04/15	35.2	33.89	28.4	33.86	33.95	6.8	2,426	0.28%
2022/04/14	505.4	34.80	432.3	34.68	34.30	73.1	2,404	3.04%	大買/大賣/
2022/04/13	24.1	33.44	40.2	33.40	33.90	-16.2	1,924	-0.84%
2022/04/12	6.7	31.08	4	31.12	30.85	2.7	1,836	0.15%
2022/04/11	8.5	31.32	4.5	31.40	31.00	4	1,832	0.22%
2022/04/08	2	32.30	0.1	32.45	32.35	1.9	1,825	0.11%
2022/04/07	14.9	32.76	3	32.18	32.20	11.9	1,863	0.64%
2022/04/06	2.2	33.37	3	33.57	33.35	-0.8	1,866	-0.04%
2022/04/01	3	33.83	27	33.76	33.90	-24	1,989	-1.21%
2022/03/31	9.3	34.16	2	34.10	34.10	7.3	2,197	0.33%
2022/03/30	4.1	34.45	6.1	34.41	34.55	-2	2,310	-0.09%
2022/03/29	7.5	34.24	2	34.20	34.10	5.5	2,298	0.24%
2022/03/28	18.4	34.61	8	34.83	34.80	10.4	2,305	0.45%
2022/03/25	1	34.30	1	34.45	34.40	0	2,288	0.00%
2022/03/24	6	34.16	0	0.00	34.35	6	2,329	0.26%
2022/03/23	1.2	34.45	11.1	34.49	34.55	-9.8	2,362	-0.42%
2022/03/22	11	34.08	9.5	34.17	34.20	1.6	2,396	0.07%
2022/03/21	0	34.19	0	0.00	34.20	0	2,444	0.00%
2022/03/18	4.1	33.79	6	33.80	33.55	-1.9	2,528	-0.08%
2022/03/17	14.2	33.65	2	33.75	33.75	12.2	2,594	0.47%
2022/03/16	4	33.11	4.9	33.31	33.15	-0.8	2,700	-0.03%
2022/03/15	4	33.48	13	33.50	33.45	-9	3,034	-0.30%
2022/03/14	1.4	34.18	12	34.10	34.15	-10.6	3,549	-0.30%
2022/03/11	5.1	34.16	13	34.07	34.15	-7.9	3,714	-0.21%
2022/03/10	3	34.53	3	34.43	34.35	0	3,896	0.00%
2022/03/09	4.3	33.51	3.1	33.61	33.70	1.2	3,969	0.03%
2022/03/08	7.4	33.30	41.1	33.51	33.15	-33.6	4,042	-0.83%
2022/03/07	15.8	34.33	1	34.20	34.10	14.7	4,088	0.36%
2022/03/04	3.1	35.30	4	35.38	35.25	-0.9	4,085	-0.02%
2022/03/03	7.2	35.74	3.3	35.82	35.60	3.9	4,129	0.09%
2022/03/02	0.8	35.73	2	35.70	35.75	-1.2	4,187	-0.03%
2022/03/01	1	35.80	1	35.99	35.80	0	4,262	0.00%
2022/02/25	2.2	35.36	13.9	35.70	35.65	-11.8	4,343	-0.27%
2022/02/24	35.2	35.80	9.1	35.66	35.35	26.1	4,384	0.60%
2022/02/23	32.3	36.62	27	36.56	36.45	5.3	4,420	0.12%
2022/02/22	56.5	36.72	26.9	36.69	36.80	29.6	4,493	0.66%
2022/02/21	6.1	36.21	13.3	36.43	36.60	-7.2	4,631	-0.16%
2022/02/18	4.2	35.87	16.3	35.92	35.90	-12	4,646	-0.26%
2022/02/17	29.3	35.74	19	35.76	35.70	10.3	4,699	0.22%
2022/02/16	18	35.31	4	35.36	35.40	14	4,750	0.29%
2022/02/15	8	34.98	5.4	34.79	34.65	2.6	4,766	0.05%
2022/02/14	16.5	34.95	1.2	34.88	34.95	15.3	4,786	0.32%
2022/02/11	1.5	35.76	14	35.78	35.70	-12.5	4,842	-0.26%
2022/02/10	14	36.17	46	36.30	36.10	-32	4,866	-0.66%
2022/02/09	8.6	35.97	14	36.12	36.25	-5.4	4,881	-0.11%
2022/02/08	5.1	36.43	7	36.48	36.40	-1.9	4,932	-0.04%
2022/02/07	2	36.05	2.4	35.71	35.95	-0.4	5,065	-0.01%
2022/01/26	6.1	35.28	19.1	35.20	35.15	-13	5,190	-0.25%
2022/01/25	14.8	35.28	6.5	35.47	35.10	8.2	5,340	0.15%
2022/01/24	7.2	35.55	7	35.46	35.65	0.2	5,359	0.00%
2022/01/21	14.4	36.04	2.2	36.34	35.90	12.3	5,403	0.23%
2022/01/20	2.1	36.48	3	36.57	36.70	-0.9	5,523	-0.02%
2022/01/19	7	36.40	3	36.43	36.50	4	5,629	0.07%
2022/01/18	16.5	36.75	7	36.81	36.55	9.5	5,639	0.17%
2022/01/17	16.2	36.67	23.1	36.61	36.80	-6.9	5,628	-0.12%
2022/01/14	22.6	35.62	3.1	35.67	35.50	19.5	5,606	0.35%
2022/01/13	12.3	36.31	2.7	36.22	36.20	9.6	5,596	0.17%
2022/01/12	12.2	36.18	14.5	36.16	36.20	-2.3	5,610	-0.04%
2022/01/11	21	36.45	8.8	36.58	36.40	12.2	5,642	0.22%
2022/01/10	15.2	36.87	6	36.95	36.90	9.2	5,634	0.16%
2022/01/07	13	37.10	8.2	36.98	36.95	4.8	5,646	0.08%
2022/01/06	8.6	37.55	19	37.63	37.40	-10.4	5,641	-0.18%
2022/01/05	8.1	37.64	11.1	37.66	37.65	-3	5,650	-0.05%
2022/01/04	17.2	38.24	22.1	38.11	38.05	-4.9	5,657	-0.09%
2022/01/03	25.1	38.39	11.8	38.28	38.20	13.3	5,697	0.23%
2021/12/30	19.1	38.60	33.1	38.60	38.60	-14	5,768	-0.24%
2021/12/29	19.9	38.96	28.1	38.96	38.95	-8.2	5,828	-0.14%
2021/12/28	52.1	39.21	50.9	39.19	39.10	1.2	5,831	0.02%
2021/12/27	96.4	39.21	124.2	39.19	39.00	-27.8	5,740	-0.48%	大賣/
2021/12/24	50.5	38.36	72.4	38.37	38.20	-21.9	5,696	-0.39%
2021/12/23	19.3	37.58	17.3	37.68	37.55	2	5,638	0.04%
2021/12/22	40.2	37.46	25.1	37.54	37.30	15.1	5,653	0.27%
2021/12/21	40	37.47	7	37.44	37.40	33	5,647	0.58%
2021/12/20	22.1	37.60	23.7	37.39	37.65	-1.6	5,633	-0.03%
2021/12/17	19.3	37.14	7.3	37.11	37.05	12	5,606	0.21%
2021/12/16	22.1	37.41	15.6	37.48	37.45	6.5	5,577	0.12%
2021/12/15	11.4	37.43	39.2	37.32	37.45	-27.9	5,545	-0.50%
2021/12/14	27.3	37.43	41.2	37.54	37.25	-13.9	5,515	-0.25%
2021/12/13	36	38.52	37.4	38.51	38.25	-1.4	5,440	-0.03%
2021/12/10	46.4	39.02	56.1	38.98	38.85	-9.7	5,412	-0.18%
2021/12/09	242.7	40.16	145.9	40.12	39.65	96.9	5,331	1.82%	大買/大賣/
2021/12/08	285.8	40.66	309.6	40.76	41.60	-23.9	5,041	-0.47%	大買/大賣/
2021/12/07	126.7	39.15	140.2	39.31	38.75	-13.5	4,536	-0.30%	大買/大賣/
2021/12/06	190.4	38.91	102.1	38.79	38.40	88.3	4,408	2.00%	大買/大賣/
2021/12/03	18.1	38.33	107.7	38.56	38.65	-89.5	4,258	-2.10%	大賣/
2021/12/02	43.4	38.16	29	37.93	37.70	14.4	4,195	0.34%
2021/12/01	27.1	38.09	42.4	38.24	38.20	-15.3	4,204	-0.36%
2021/11/30	20.2	37.49	10.3	37.52	37.65	9.8	4,179	0.24%
2021/11/29	20.7	36.78	72.5	36.31	36.80	-51.8	4,188	-1.24%
2021/11/26	52.5	37.70	23	38.04	37.35	29.5	4,199	0.70%
2021/11/25	82.5	38.61	36.6	38.81	38.35	45.9	4,177	1.10%
2021/11/24	44.5	38.33	28.3	38.28	38.50	16.2	4,211	0.38%
2021/11/23	28.4	37.96	34.6	37.89	37.50	-6.2	4,181	-0.15%
2021/11/22	13.1	37.81	20.3	37.80	38.00	-7.1	4,188	-0.17%
2021/11/19	38.5	37.56	48	37.37	37.20	-9.5	4,210	-0.23%
2021/11/18	165.4	38.63	149.9	38.89	37.85	15.5	4,200	0.37%	大買/大賣/
2021/11/17	11.6	37.77	17.9	37.88	37.75	-6.3	4,074	-0.15%
2021/11/16	61.3	37.93	52.1	37.73	37.60	9.2	4,151	0.22%
2021/11/15	40.1	38.12	42.4	38.12	38.40	-2.3	4,129	-0.06%
2021/11/12	4.7	37.38	29.2	37.36	37.40	-24.5	4,175	-0.59%
2021/11/11	20.3	37.59	24.9	37.61	37.30	-4.6	4,281	-0.11%
2021/11/10	57.4	37.80	77.6	37.87	37.85	-20.2	4,364	-0.46%
2021/11/09	18	37.40	44.2	37.22	37.25	-26.1	4,589	-0.57%
2021/11/08	17.4	36.96	24.8	36.96	37.00	-7.4	4,764	-0.16%
2021/11/05	18.6	37.29	44.8	37.27	37.10	-26.2	4,832	-0.54%
2021/11/04	59.8	37.74	68.4	37.86	38.00	-8.6	4,843	-0.18%
2021/11/03	28	36.87	83.3	36.90	36.85	-55.3	4,895	-1.13%
2021/11/02	66.1	36.63	146.6	36.63	35.60	-80.5	4,847	-1.66%	大賣/
2021/11/01	22.5	35.29	23.3	35.36	35.40	-0.8	4,760	-0.02%
2021/10/29	21.7	35.04	45.2	35.17	35.35	-23.6	4,908	-0.48%
2021/10/28	122.4	35.31	95.4	35.27	34.60	27	5,044	0.54%	大買/
2021/10/27	108.1	33.98	114.4	34.02	34.75	-6.3	5,276	-0.12%	大買/大賣/
2021/10/26	13	32.85	1.2	33.16	32.75	11.7	5,404	0.22%
2021/10/25	5.3	32.62	13.6	32.94	33.00	-8.3	5,514	-0.15%
2021/10/22	3.4	32.56	6.4	32.32	32.25	-3	5,605	-0.05%
2021/10/21	4.5	33.21	4.9	33.14	32.85	-0.4	5,703	-0.01%
2021/10/20	6.6	33.84	10.8	33.66	33.55	-4.2	5,783	-0.07%
2021/10/12	2.2	30.26	6.1	30.44	31.50	-3.9	5,919	-0.07%
2021/10/08	7.7	30.87	20	31.25	30.80	-12.3	6,082	-0.20%
2021/10/07	8	31.35	3	31.45	31.30	5	7,076	0.07%
2021/10/06	31	31.84	9.1	31.53	31.10	21.9	7,813	0.28%
2021/10/05	6.1	31.72	20.1	31.58	31.90	-14	7,953	-0.18%
2021/10/04	15	32.39	21.2	32.62	31.80	-6.2	8,042	-0.08%
2021/10/01	12.2	32.08	14	32.34	32.40	-1.9	8,144	-0.02%
2021/09/30	108	33.18	127	33.14	33.25	-19	8,173	-0.23%	大買/大賣/
2021/09/29	46.1	32.65	25.5	32.68	33.20	20.6	8,202	0.25%
2021/09/28	2	32.23	9	32.21	32.50	-7	8,354	-0.08%
2021/09/27	19	32.61	30.2	32.58	32.60	-11.2	8,505	-0.13%
2021/09/24	112.1	33.48	159	33.37	33.15	-46.9	9,105	-0.51%	大買/大賣/
2021/09/23	19.2	32.17	20.6	31.86	32.35	-1.4	9,144	-0.02%
2021/09/22	5.4	30.74	8	30.63	31.05	-2.6	9,534	-0.03%
2021/09/17	0.1	31.25	10	31.01	31.40	-9.9	9,643	-0.10%
2021/09/16	9.1	30.82	3	31.12	30.90	6.1	9,729	0.06%
2021/09/15	6	31.16	2	31.03	31.05	4	9,973	0.04%
2021/09/14	4.1	31.58	3	31.35	31.35	1.1	10,226	0.01%
2021/09/13	6	31.78	6.2	31.67	31.70	-0.2	10,307	0.00%
2021/09/10	19	31.92	4.2	31.92	31.90	14.8	10,396	0.14%
2021/09/09	10.1	31.40	6.1	31.35	31.55	4	10,474	0.04%
2021/09/08	18.3	31.26	21	31.07	30.85	-2.7	10,699	-0.03%
2021/09/07	11.3	31.54	5.2	31.50	31.55	6.1	10,766	0.06%
2021/09/06	15.9	32.15	22.1	32.68	31.90	-6.3	10,908	-0.06%
2021/09/03	0	0.00	18	33.36	33.15	-18	10,936	-0.16%
2021/09/02	50.4	33.61	28.2	33.56	33.10	22.2	11,091	0.20%
2021/09/01	25	33.47	53.2	33.48	33.65	-28.2	11,238	-0.25%
2021/08/31	5	33.15	13.1	33.20	33.50	-8	11,246	-0.07%
2021/08/30	97.1	33.44	111.1	33.69	33.35	-13.9	11,271	-0.12%	大賣/
2021/08/27	19.1	32.98	16	33.13	32.90	3	11,229	0.03%
2021/08/26	22.2	32.93	17.1	33.06	33.25	5.1	11,234	0.05%
2021/08/25	32.9	33.25	19	33.30	33.10	13.9	11,338	0.12%
2021/08/24	21	32.74	23	32.65	32.50	-2	11,467	-0.02%
2021/08/23	174.3	32.77	135.1	32.98	32.70	39.2	11,562	0.34%	大買/大賣/
2021/08/20	24.2	31.51	27.2	31.58	31.50	-3	11,539	-0.03%
2021/08/19	24	31.83	34	31.69	31.40	-10	11,588	-0.09%
2021/08/18	47.1	32.21	45	31.82	32.80	2.1	11,624	0.02%
2021/08/17	32.7	32.30	12.1	31.94	31.30	20.6	11,842	0.17%
2021/08/16	13.2	32.85	42.2	33.08	32.75	-28.9	11,849	-0.24%
2021/08/13	85.3	34.50	17.3	34.43	33.95	68	11,822	0.58%
2021/08/12	11	35.22	34	35.36	35.20	-23	11,806	-0.19%
2021/08/11	101.1	35.56	48.5	35.53	35.05	52.6	12,117	0.43%	大買/
2021/08/10	35.2	36.49	79.8	36.53	36.55	-44.7	12,109	-0.37%
2021/08/09	57.2	36.31	105.9	36.45	35.95	-48.8	12,111	-0.40%	大賣/
2021/08/06	231.2	37.41	185.4	37.36	37.20	45.8	12,112	0.38%	大買/大賣/
2021/08/05	65.7	36.96	122.6	36.96	37.30	-56.9	11,922	-0.48%	大賣/
2021/08/04	103.6	36.49	47.8	36.74	36.40	55.8	11,955	0.47%	大買/
2021/08/03	41.3	36.51	85.4	36.52	36.85	-44.1	12,084	-0.36%
2021/08/02	172.3	36.23	189.3	36.30	36.40	-17	12,072	-0.14%	大買/大賣/
2021/07/30	66.5	35.59	77.3	35.80	35.45	-10.8	11,974	-0.09%
2021/07/29	50.1	35.44	39	35.39	35.65	11.1	12,025	0.09%
2021/07/28	81.5	35.11	143.5	34.74	35.45	-62.1	12,152	-0.51%	大賣/
2021/07/27	117	36.17	75.7	36.14	35.65	41.4	12,288	0.34%	大買/
2021/07/26	177.3	36.77	178.9	36.81	36.75	-1.6	12,343	-0.01%	大買/大賣/
2021/07/23	223.2	35.63	167.5	35.68	35.55	55.7	12,578	0.44%	大買/大賣/
2021/07/22	48.3	34.50	98	34.47	34.40	-49.8	12,838	-0.39%
2021/07/21	86.4	33.85	55.3	33.70	33.30	31.1	12,832	0.24%
2021/07/20	53.4	34.28	77.6	34.32	34.00	-24.2	12,912	-0.19%
2021/07/19	59.9	34.90	75.2	34.93	34.90	-15.3	12,937	-0.12%
2021/07/16	138.2	35.59	67.5	35.66	35.35	70.6	13,121	0.54%	大買/
2021/07/15	95.4	35.07	114.2	35.05	35.20	-18.8	13,165	-0.14%	大賣/
2021/07/14	951.6	38.30	689.6	37.53	35.55	262	13,131	2.00%	大買/大賣/鉅額交易
2021/07/13	466.6	37.70	531.8	38.68	39.35	-65.1	12,255	-0.53%	大買/大賣/
2021/07/12	42.5	35.70	131.7	35.66	35.80	-89.1	11,596	-0.77%	大賣/
2021/07/09	56.4	35.24	39.1	35.29	34.90	17.3	11,514	0.15%
2021/07/08	77.4	35.45	83.2	35.49	35.45	-5.8	11,576	-0.05%
2021/07/07	68	34.95	111.1	34.77	34.65	-43.1	11,594	-0.37%	大賣/
2021/07/06	39.4	35.26	24.1	35.27	35.05	15.4	11,704	0.13%
2021/07/05	163.5	35.80	103	35.91	35.80	60.4	11,852	0.51%	大買/大賣/
2021/07/02	72.5	35.20	103.6	35.17	34.95	-31.1	11,797	-0.26%	大賣/
2021/07/01	530.9	36.22	474.2	35.81	34.80	56.7	11,781	0.48%	大買/大賣/
2021/06/30	92	34.16	77	34.05	34.75	15	11,284	0.13%
2021/06/29	150.2	34.84	127.2	34.93	34.50	23	11,136	0.21%	大買/大賣/
2021/06/28	27.5	33.87	75.3	34.05	34.40	-47.8	10,778	-0.44%
2021/06/25	50.3	33.81	79.3	33.77	33.40	-29	10,796	-0.27%
2021/06/24	334.3	34.26	214	34.05	33.95	120.3	10,849	1.11%	大買/大賣/鉅額交易
2021/06/23	124.6	33.89	150.5	33.89	34.10	-25.9	10,711	-0.24%	大買/大賣/
2021/06/22	10.2	32.82	31.8	32.84	32.65	-21.6	10,780	-0.20%
2021/06/21	28.4	32.45	189.9	32.13	32.30	-161.6	11,991	-1.35%	大賣/鉅額交易
2021/06/18	87.2	33.41	53.1	33.52	33.20	34.1	12,188	0.28%
2021/06/17	368.2	33.45	215.5	33.62	33.65	152.7	12,287	1.24%	大買/大賣/鉅額交易
2021/06/16	46.5	32.75	20.8	32.67	32.80	25.7	12,266	0.21%
2021/06/15	39.8	32.97	78.7	32.90	33.35	-38.9	12,663	-0.31%
2021/06/11	49.2	32.22	65.3	32.13	31.95	-16.1	12,703	-0.13%
2021/06/10	154.2	32.57	132	32.49	32.50	22.2	12,714	0.17%	大買/大賣/
2021/06/09	155.6	32.64	84.1	32.66	32.25	71.5	12,670	0.56%	大買/
2021/06/08	9	31.97	21.4	31.99	31.85	-12.4	12,606	-0.10%
2021/06/07	9	31.31	11	31.35	31.50	-2	12,654	-0.02%
2021/06/04	14	31.58	9	31.60	31.45	5	12,799	0.04%
2021/06/03	5.3	31.88	14	31.97	32.05	-8.7	12,866	-0.07%
2021/06/02	37.1	31.97	74	32.14	31.70	-36.9	12,999	-0.28%
2021/06/01	186.5	32.73	145.3	33.12	32.65	41.2	13,120	0.31%	大買/大賣/
2021/05/31	12	32.21	51.8	32.05	32.20	-39.7	13,123	-0.30%
2021/05/28	24	31.50	18.1	31.53	31.50	6	13,203	0.05%
2021/05/27	24.1	31.25	28.3	31.24	30.90	-4.3	13,926	-0.03%
2021/05/26	30	31.02	24	31.04	31.20	6	14,731	0.04%
2021/05/25	147.2	31.37	80	31.25	31.50	67.3	14,771	0.46%	大買/
2021/05/24	17.7	29.61	30.3	29.97	29.95	-12.6	14,668	-0.09%
2021/05/21	1	29.40	22	29.15	29.25	-21	15,180	-0.14%
2021/05/20	30.1	29.47	57.2	29.36	28.75	-27.1	15,279	-0.18%
2021/05/19	131.2	29.77	86.3	29.92	29.85	44.9	15,364	0.29%	大買/
2021/05/18	23.1	27.46	21	27.78	28.35	2.1	15,190	0.01%
2021/05/17	34.3	26.69	42	26.21	25.80	-7.7	15,148	-0.05%
2021/05/14	27.3	28.38	7.4	28.45	28.45	19.9	15,049	0.13%
2021/05/13	14.3	28.41	33	27.60	28.35	-18.7	14,977	-0.13%
2021/05/12	30.9	29.06	100.6	28.76	28.40	-69.7	15,139	-0.46%
2021/05/11	154.9	31.13	148	30.37	30.10	6.9	14,962	0.05%	大買/大賣/
2021/05/10	34.4	32.77	28.3	32.85	32.70	6	14,811	0.04%
2021/05/07	15.3	32.92	48	32.86	33.40	-32.7	14,822	-0.22%
2021/05/06	38.8	32.55	62	32.34	31.95	-23.2	14,811	-0.16%
2021/05/05	77.4	33.48	129.3	33.46	32.90	-51.9	14,775	-0.35%	大賣/
2021/05/04	92.6	33.49	82.8	33.17	32.80	9.8	14,681	0.07%
2021/05/03	67.3	35.12	124	34.94	35.30	-56.8	14,512	-0.39%	大賣/
2021/04/29	457.7	36.48	258.7	36.06	35.40	199	14,359	1.39%	大買/大賣/鉅額交易
2021/04/28	189	35.90	189.2	35.92	36.70	-0.2	13,913	0.00%	大買/大賣/
2021/04/27	45.8	33.97	39	34.00	33.75	6.8	13,619	0.05%
2021/04/26	100.4	34.67	50.2	34.74	34.50	50.2	13,771	0.36%
2021/04/23	44	33.95	92.7	33.90	34.50	-48.7	13,707	-0.36%
2021/04/22	115.9	34.61	107.4	34.63	33.50	8.5	13,883	0.06%	大買/大賣/
2021/04/21	74.2	34.90	106.4	34.83	35.10	-32.2	13,962	-0.23%	大賣/
2021/04/20	121	34.39	77.1	34.34	34.25	43.9	13,870	0.32%	大買/
2021/04/19	75.4	33.64	61	33.59	34.05	14.3	13,816	0.10%
2021/04/16	19.1	33.00	40.3	33.13	33.35	-21.2	13,858	-0.15%
2021/04/15	17.2	32.57	30	32.53	32.60	-12.8	13,906	-0.09%
2021/04/14	54.7	32.21	61.4	31.84	32.15	-6.7	13,938	-0.05%
2021/04/13	44.2	33.09	94	33.07	32.80	-49.8	13,967	-0.36%
2021/04/12	79.5	33.68	79.4	33.70	33.45	0	13,970	0.00%
2021/04/09	102.4	34.08	98.4	34.04	34.10	4	13,870	0.03%	大買/
2021/04/08	106.1	33.47	123.1	33.42	33.55	-17.1	13,661	-0.12%	大買/大賣/
2021/04/07	78.5	32.74	99.8	32.84	32.85	-21.3	13,537	-0.16%
2021/04/06	101.1	32.30	47.9	32.32	32.25	53.3	13,476	0.40%	大買/
2021/04/01	27.3	31.75	19.5	31.76	31.75	7.8	13,464	0.06%
2021/03/31	45.1	31.93	79	31.96	31.70	-33.9	13,526	-0.25%
2021/03/30	25.5	31.90	57.2	31.85	32.00	-31.7	13,573	-0.23%
2021/03/29	65	31.36	63	31.46	31.30	2	13,504	0.01%
2021/03/26	72.2	31.70	235	31.81	31.70	-162.8	13,511	-1.20%	大賣/鉅額交易
2021/03/25	181.2	31.79	95.8	31.80	31.40	85.4	13,605	0.63%	大買/
2021/03/24	985.8	32.86	867.5	32.90	32.70	118.3	13,600	0.87%	大買/大賣/鉅額交易
2021/03/23	153.7	30.52	181.6	30.28	31.00	-27.9	12,386	-0.23%	大買/大賣/
2021/03/22	129.8	30.10	76.4	30.17	30.25	53.3	12,194	0.44%	大買/
2021/03/19	51.1	30.28	58.3	30.13	30.50	-7.2	12,191	-0.06%
2021/03/18	232.9	30.28	200.9	30.15	30.00	32	12,147	0.26%	大買/大賣/
2021/03/17	72.6	29.45	174.8	29.40	29.10	-102.2	11,943	-0.86%	大賣/鉅額交易
2021/03/16	22.9	28.95	31	28.90	28.80	-8.1	12,073	-0.07%
2021/03/15	42.3	28.79	72.3	28.92	29.00	-30	12,463	-0.24%
2021/03/12	43.3	28.67	51	28.85	28.60	-7.7	12,568	-0.06%
2021/03/11	24	28.60	23	28.63	28.75	1	13,343	0.01%
2021/03/10	169.7	28.79	157.7	28.57	28.35	12	13,647	0.09%	大買/大賣/
2021/03/09	24.5	27.85	72.5	27.74	28.00	-48	13,935	-0.34%
2021/03/08	37.2	28.16	64	28.19	27.95	-26.8	13,984	-0.19%
2021/03/05	94.6	28.88	66	28.74	28.45	28.6	14,005	0.20%
2021/03/04	154	28.79	199.4	28.67	28.80	-45.3	14,031	-0.32%	大買/大賣/
2021/03/03	140.2	28.58	114.1	28.56	28.40	26.1	14,210	0.18%	大買/大賣/
2021/03/02	624.8	29.49	408.2	29.24	28.70	216.6	14,358	1.51%	大買/大賣/鉅額交易
2021/02/26	336.2	28.21	446.9	28.27	28.10	-110.8	13,726	-0.81%	大買/大賣/鉅額交易
2021/02/25	155.1	26.75	184.2	26.96	26.95	-29.1	13,054	-0.22%	大買/大賣/
2021/02/24	105.7	26.90	40.9	26.85	26.65	64.8	13,159	0.49%	大買/
2021/02/23	332.3	27.38	183.3	27.59	27.40	149	13,079	1.14%	大買/大賣/鉅額交易
2021/02/22	16.4	26.21	67.2	26.26	26.55	-50.8	12,617	-0.40%
2021/02/19	31	26.03	79.3	26.05	26.15	-48.3	12,705	-0.38%
2021/02/18	75	25.53	71.7	25.71	26.05	3.3	13,038	0.03%
2021/02/17	28	25.09	24.1	24.80	24.90	3.9	13,491	0.03%
2021/02/05	9.4	24.18	24.3	24.25	24.15	-14.9	13,541	-0.11%
2021/02/04	14.3	24.43	4.1	24.55	24.35	10.2	13,579	0.08%
2021/02/03	185.3	24.95	166	24.77	24.85	19.3	13,631	0.14%	大買/大賣/
2021/02/02	31	24.25	87	24.31	24.20	-56	13,605	-0.41%
2021/02/01	11.3	23.45	16	23.73	23.90	-4.7	13,654	-0.03%
2021/01/29	16	23.99	7.2	23.73	23.65	8.8	13,663	0.06%
2021/01/28	11.1	23.96	26	24.11	24.40	-14.9	13,720	-0.11%
2021/01/27	76.2	24.09	21.2	24.15	24.00	55	13,791	0.40%
2021/01/26	32	23.58	18.3	23.73	23.55	13.7	14,159	0.10%
2021/01/25	36.5	23.43	32.9	23.61	23.90	3.6	14,129	0.03%
2021/01/22	24.1	24.01	23.6	23.93	24.10	0.5	14,149	0.00%
2021/01/21	57.1	24.61	49.3	24.33	24.15	7.8	14,222	0.06%
2021/01/20	66.5	25.26	171.1	24.87	24.75	-104.6	14,240	-0.73%	大賣/鉅額交易
2021/01/19	84.3	26.54	126	26.24	25.85	-41.7	14,219	-0.29%	大賣/
2021/01/18	53.2	25.63	26.5	25.38	25.60	26.7	14,175	0.19%
2021/01/15	312	26.38	186.5	26.21	26.35	125.5	14,279	0.88%	大買/大賣/鉅額交易
2021/01/14	143.1	26.53	147.9	26.59	27.20	-4.8	14,786	-0.03%	大買/大賣/
2021/01/13	9.4	25.96	31.5	25.97	25.90	-22.1	15,460	-0.14%
2021/01/12	38	25.78	57	25.91	25.55	-19	15,476	-0.12%
2021/01/11	77.4	26.19	86	26.16	26.25	-8.6	15,595	-0.06%
2021/01/08	16	25.79	35.2	25.91	25.60	-19.1	15,511	-0.12%
2021/01/07	13	25.53	103	25.44	25.55	-90	15,580	-0.58%	大賣/
2021/01/06	136.5	26.03	85	25.76	25.30	51.5	15,616	0.33%	大買/
2021/01/05	75	25.83	49.2	25.90	26.20	25.8	15,576	0.17%
2021/01/04	35.1	25.58	13	25.70	25.50	22.1	15,507	0.14%
2020/12/31	11.2	25.21	6.1	25.33	25.25	5.2	15,490	0.03%
2020/12/30	30	25.47	7	25.43	25.35	23	15,492	0.15%
2020/12/29	27.1	25.76	17.4	25.71	25.75	9.7	15,499	0.06%
2020/12/28	14.3	25.52	182	25.47	25.75	-167.7	15,443	-1.09%	大賣/鉅額交易
2020/12/25	58.2	25.24	48	25.15	25.10	10.2	15,368	0.07%
2020/12/24	48.7	25.43	37.3	25.41	25.25	11.4	15,292	0.07%
2020/12/23	19.8	24.87	62	24.86	24.85	-42.2	15,214	-0.28%
2020/12/22	62.6	25.27	75.1	25.25	24.80	-12.5	15,269	-0.08%
2020/12/21	83.3	25.67	87.7	25.67	25.70	-4.5	15,191	-0.03%
2020/12/18	127.4	25.96	165.3	26.02	26.50	-37.9	15,033	-0.25%	大買/大賣/
2020/12/17	61	25.48	72	25.50	25.40	-11	14,779	-0.07%
2020/12/16	115	25.86	28	25.91	25.75	87	14,749	0.59%	大買/
2020/12/15	105	25.56	145	25.72	25.40	-40	14,713	-0.27%	大買/大賣/
2020/12/14	95.9	26.28	58	26.24	26.05	37.9	14,594	0.26%
2020/12/11	171.4	26.39	166.1	26.35	26.10	5.3	14,537	0.04%	大買/大賣/
2020/12/10	203.3	27.13	165.2	27.11	27.05	38.1	14,332	0.27%	大買/大賣/
2020/12/09	215.8	27.14	234.2	27.21	27.80	-18.4	14,215	-0.13%	大買/大賣/
2020/12/08	133.8	26.26	145	26.27	26.15	-11.2	13,847	-0.08%	大買/大賣/
2020/12/07	511.4	27.03	345.2	26.67	26.50	166.2	13,754	1.21%	大買/大賣/鉅額交易
2020/12/04	188.6	25.00	113.4	25.07	25.65	75.3	12,973	0.58%	大買/大賣/
2020/12/03	196.8	24.88	224.3	24.74	24.50	-27.5	12,803	-0.21%	大買/大賣/
2020/12/02	102	24.09	56	24.17	24.15	46	12,762	0.36%	大買/
2020/12/01	61	23.79	46	23.88	24.20	15	13,696	0.11%
2020/11/30	72.1	24.05	44.1	23.95	23.70	28.1	14,329	0.20%
2020/11/27	150.1	24.15	143	24.22	24.10	7	14,307	0.05%	大買/大賣/
2020/11/26	100	23.80	186	23.71	24.00	-86	14,206	-0.61%	大賣/
2020/11/25	113.1	23.25	99	23.34	23.10	14.1	13,931	0.10%	大買/
2020/11/24	114.2	23.53	86.4	23.65	23.25	27.8	13,896	0.20%	大買/
2020/11/23	87	23.46	117.2	23.46	23.55	-30.2	13,828	-0.22%	大賣/
2020/11/20	45.2	23.33	27	23.38	23.25	18.2	13,763	0.13%
2020/11/19	41.5	23.28	31	23.18	23.15	10.5	13,842	0.08%
2020/11/18	116.9	23.10	106.1	23.19	23.10	10.8	14,019	0.08%	大買/大賣/
2020/11/17	325.4	23.60	255	23.64	23.45	70.4	14,150	0.50%	大買/大賣/
2020/11/16	433.1	23.46	187.1	23.46	23.95	246	14,077	1.75%	大買/大賣/鉅額交易
2020/11/13	31	22.62	41	22.65	22.80	-10	13,799	-0.07%
2020/11/12	26	22.44	6	22.61	22.40	20	14,186	0.14%
2020/11/11	18.2	22.42	21	22.46	22.65	-2.8	14,869	-0.02%
2020/11/10	67	22.77	61	22.76	22.25	6	15,658	0.04%
2020/11/09	15	22.39	68	22.49	22.40	-53	16,236	-0.33%
2020/11/06	53	22.25	16	22.35	22.05	37	16,698	0.22%
2020/11/05	26	22.27	8	22.29	22.20	18	16,657	0.11%
2020/11/04	19	21.94	86	22.25	22.30	-67	16,608	-0.40%
2020/11/03	173.3	22.68	155	22.55	22.10	18.3	16,534	0.11%	大買/大賣/
2020/11/02	30	21.92	23	21.92	21.90	7	16,295	0.04%
2020/10/30	64.3	21.94	26	22.26	21.65	38.3	16,540	0.23%
2020/10/29	22	22.05	90	21.96	22.35	-68	16,403	-0.41%
2020/10/28	70.2	22.47	46	22.34	22.15	24.2	16,304	0.15%
2020/10/27	50	23.10	47	23.18	22.85	3	16,142	0.02%
2020/10/26	62	23.26	90	23.27	22.90	-28	15,990	-0.18%
2020/10/23	137.1	23.82	136	23.66	23.55	1.1	15,775	0.01%	大買/大賣/
2020/10/22	556	23.87	501	23.85	23.75	55	15,613	0.35%	大買/大賣/
2020/10/21	508	23.65	521.5	23.77	24.45	-13.5	14,920	-0.09%	大買/大賣/
2020/10/20	2	22.03	70.5	22.18	22.25	-68.5	14,004	-0.49%
2020/10/19	106	22.21	111	22.37	21.90	-5	13,998	-0.04%	大買/大賣/
2020/10/16	66	21.71	96	21.80	21.60	-30	13,910	-0.22%
2020/10/15	114.5	22.26	52	22.07	21.90	62.5	13,897	0.45%	大買/
2020/10/14	13	21.81	51	21.76	21.80	-38	13,729	-0.28%
2020/10/13	114	21.62	102	21.48	21.30	12	13,649	0.09%	大買/大賣/
2020/10/12	19	21.39	29	21.43	21.25	-10	13,585	-0.07%
2020/10/08	37.3	21.36	81	21.27	21.25	-43.7	13,593	-0.32%
2020/10/07	10	21.07	68	21.00	21.10	-58	13,600	-0.43%
2020/10/06	34	20.96	29	21.06	20.95	5	13,778	0.04%
2020/10/05	1	20.50	20.2	20.47	20.60	-19.2	13,761	-0.14%
2020/09/30	139	20.14	141	19.84	20.30	-2	13,768	-0.01%	大買/大賣/
2020/09/29	29	19.94	13	19.87	19.75	16	13,818	0.12%
2020/09/28	34	19.76	53	19.70	19.75	-19	13,934	-0.14%
2020/09/25	13	19.51	19	18.96	18.95	-6	14,248	-0.04%
2020/09/24	33	19.79	35	19.76	19.65	-2	14,786	-0.01%
2020/09/23	25	20.21	35	20.22	20.15	-10	14,746	-0.07%
2020/09/22	48	20.29	56	20.35	20.20	-8	14,708	-0.05%
2020/09/21	31.1	20.84	31	21.08	20.70	0.1	14,647	0.00%
2020/09/18	33	21.12	36	21.18	21.15	-3	14,606	-0.02%
2020/09/17	20	20.90	28	21.13	21.15	-8	14,567	-0.05%
2020/09/16	5	20.87	32.1	20.87	20.70	-27.1	14,510	-0.19%
2020/09/15	64.5	21.27	33	21.32	21.15	31.5	14,397	0.22%
2020/09/14	58	21.13	144	21.02	21.10	-86	14,325	-0.60%	大賣/
2020/09/11	84	20.44	89	20.43	20.15	-5	14,108	-0.04%
2020/09/10	72.1	20.93	194	21.08	20.90	-121.9	14,005	-0.87%	大賣/鉅額交易
2020/09/09	126	20.34	185	20.28	20.60	-59	13,882	-0.43%	大買/大賣/
2020/09/08	214	20.95	150	21.06	20.60	64	13,778	0.46%	大買/大賣/
2020/09/07	215	21.90	145	21.94	21.15	70	13,579	0.52%	大買/大賣/
2020/09/04	533	22.66	314	22.65	22.50	219	13,177	1.66%	大買/大賣/鉅額交易
2020/09/03	235	21.88	425	21.69	22.55	-190	12,118	-1.57%	大買/大賣/鉅額交易
2020/09/02	227	20.62	10	20.53	20.50	217	11,319	1.92%	大買/鉅額交易
2020/09/01	35	20.49	80.3	20.59	20.85	-45.3	11,092	-0.41%
2020/08/31	21	20.01	12	20.07	20.00	9	10,852	0.08%
2020/08/28	34	20.24	95	20.13	20.10	-61	10,805	-0.56%
2020/08/27	106	19.95	132	20.16	19.80	-26	10,709	-0.24%	大買/大賣/
2020/08/26	70	20.46	39	20.67	20.25	31	10,649	0.29%
2020/08/25	64	20.42	78	20.49	20.25	-14	10,562	-0.13%
2020/08/24	116	20.61	66	20.39	20.55	50	10,492	0.48%	大買/
2020/08/21	180.1	20.58	132	20.66	21.00	48.1	10,543	0.46%	大買/大賣/
2020/08/20	199	19.86	112	19.89	19.35	87	10,259	0.85%	大買/大賣/
2020/08/19	121.5	21.39	125	21.47	21.45	-3.5	9,813	-0.04%	大買/大賣/
2020/08/18	436	21.68	428	21.68	21.70	8	9,455	0.08%	大買/大賣/
2020/08/17	391	21.51	251	21.55	21.70	140	8,947	1.56%	大買/大賣/鉅額交易
2020/08/14	229.6	20.08	219	20.26	20.55	10.6	8,193	0.13%	大買/大賣/
2020/08/13	238	19.16	182.1	19.12	19.60	55.9	7,372	0.76%	大買/大賣/
2020/08/12	118	17.70	120	17.86	17.85	-2	6,571	-0.03%	大買/大賣/
2020/08/11	6	16.53	5	16.69	16.55	1	6,010	0.02%
2020/08/10	11	16.68	9	16.74	16.55	2	5,991	0.03%
2020/08/07	35	17.15	15	17.20	17.10	20	5,947	0.34%
2020/08/06	122	17.31	143	17.24	17.15	-21	5,891	-0.36%	大買/大賣/
2020/08/05	97.1	16.85	54	17.05	17.00	43.1	5,686	0.76%
2020/08/04	5	16.10	68	16.02	16.00	-63	5,469	-1.15%
2020/08/03	8	15.88	31	16.00	15.90	-23	5,459	-0.42%
2020/07/31	0	0.00	3	15.53	15.50	-3	5,405	-0.06%
2020/07/30	21	15.39	22	15.69	15.65	-1	5,394	-0.02%
2020/07/29	2	15.25	3	15.27	15.20	-1	5,379	-0.02%
2020/07/28	10	15.12	16	15.24	15.10	-6	5,383	-0.11%
2020/07/27	106	15.73	68	15.78	15.70	38	5,373	0.71%	大買/
2020/07/24	19	15.76	1	15.65	15.55	18	5,273	0.34%
2020/07/23	29	16.12	4	16.20	16.25	25	5,194	0.48%
2020/07/22	31	16.40	35	16.31	16.45	-4	5,113	-0.08%
2020/07/21	49	16.17	15	16.19	16.15	34	4,957	0.69%
2020/07/20	12	15.80	50	16.00	16.00	-38	4,878	-0.78%
2020/07/17	46	16.09	8	16.39	15.90	38	4,837	0.79%
2020/07/16	4	16.10	85	16.24	16.30	-81	4,788	-1.69%
2020/07/15	34	15.95	13	16.09	15.70	21	4,691	0.45%
2020/07/14	25	16.22	19	16.22	16.25	6	4,620	0.13%
2020/07/13	133	16.25	122	16.15	16.50	11	4,581	0.24%	大買/大賣/
2020/07/10	50	15.69	52	15.61	15.55	-2	4,387	-0.05%
2020/07/09	31	15.89	66	15.87	15.80	-35	4,346	-0.81%
2020/07/08	46	16.03	28	15.97	16.05	18	4,320	0.42%
2020/07/07	59	15.83	141	15.64	15.75	-82	4,218	-1.94%	大賣/
2020/07/06	270	16.20	173	16.14	16.25	97	4,102	2.36%	大買/大賣/
2020/07/03	200	15.80	81	16.01	16.10	119	3,749	3.17%	大買/鉅額交易
2020/07/02	1	14.60	1	14.60	14.65	0	3,103	0.00%
2020/07/01	0	0.00	54	14.24	14.20	-54	3,063	-1.76%
2020/06/30	31	14.08	0	0.00	14.05	31	3,063	1.01%
2020/06/29	1	14.20	30	14.00	13.95	-29	3,068	-0.95%
2020/06/24	2	14.15	1	14.20	14.25	1	3,058	0.03%
2020/06/23	20	14.10	0	0.00	14.05	20	3,093	0.65%
2020/06/22	8	14.21	45	14.20	14.15	-37	3,183	-1.16%
2020/06/19	32	14.44	10	14.40	14.25	22	3,219	0.68%
2020/06/18	13	14.19	53	14.14	14.20	-40	3,212	-1.25%
2020/06/17	100	14.24	137	14.09	14.05	-37	3,206	-1.15%	大賣/
2020/06/16	42	14.10	2	13.95	14.15	40	3,217	1.24%
2020/06/15	47	13.97	0	0.00	13.75	47	3,278	1.43%
2020/06/12	53	14.00	108	13.93	14.05	-55	3,282	-1.68%	大賣/
2020/06/11	20	14.43	2	14.65	14.25	18	3,291	0.55%
2020/06/10	5	14.64	6	14.65	14.65	-1	3,294	-0.03%
2020/06/09	11	14.83	7	14.94	14.75	4	3,343	0.12%
2020/06/08	20	14.82	1	14.90	14.80	19	3,357	0.57%
2020/06/05	25	14.85	32	14.91	14.85	-7	3,345	-0.21%
2020/06/04	21	14.79	5	14.88	14.75	16	3,345	0.48%
2020/06/03	37	15.00	5	15.12	14.85	32	3,328	0.96%
2020/06/02	11	14.95	76	15.06	15.10	-65	3,309	-1.96%
2020/06/01	34	15.11	15	15.21	15.05	19	3,234	0.59%
2020/05/29	20	14.66	91	14.99	15.15	-71	3,239	-2.19%
2020/05/28	144	14.78	16	14.82	14.60	128	3,215	3.98%	大買/鉅額交易
2020/05/27	2	13.95	12	13.90	14.50	-10	2,900	-0.34%
2020/05/26	0	0.00	5	13.51	13.45	-5	2,822	-0.18%
2020/05/25	11	13.34	1	13.40	13.40	10	2,815	0.36%
2020/05/22	1	13.50	10	13.45	13.35	-9	2,827	-0.32%
2020/05/21	10	13.70	12	13.71	13.70	-2	2,828	-0.07%
2020/05/20	2	13.70	62	13.68	13.60	-60	2,823	-2.13%
2020/05/19	1	13.30	1	13.40	13.40	0	2,759	0.00%
2020/05/18	10	13.10	1	13.35	13.10	9	2,743	0.33%
2020/05/15	24	13.25	1	13.25	13.35	23	2,729	0.84%
2020/05/14	28	13.53	13	13.75	13.40	15	2,718	0.55%
2020/05/13	11	14.05	1	14.00	14.00	10	2,666	0.38%
2020/05/12	35	14.25	4	14.33	14.15	31	2,725	1.14%
2020/05/11	17	14.52	31	14.57	14.50	-14	2,716	-0.52%
2020/05/08	14	13.99	1	14.05	13.95	13	2,612	0.50%
2020/05/07	9	13.86	5	13.95	14.05	4	2,609	0.15%
2020/05/06	0	13.70	0	0.00	13.80	0	2,627	0.00%
2020/05/05	2	14.05	1	13.90	13.85	1	2,675	0.04%
2020/05/04	1	13.90	0	0.00	13.90	1	2,703	0.04%
2020/04/30	2	14.20	2	14.20	14.25	0	2,705	0.00%
2020/04/29	1	14.00	4	14.10	14.00	-3	2,688	-0.11%
2020/04/28	2	13.95	7	13.94	13.85	-5	2,685	-0.19%
2020/04/27	2	14.00	1	14.05	14.20	1	2,725	0.04%
2020/04/22	1	13.65	0	0.00	13.65	1	2,682	0.04%
2020/04/21	5	13.73	4	13.35	13.40	1	2,683	0.04%
2020/04/20	0	0.00	10	13.85	13.85	-10	2,661	-0.38%
2020/04/17	5	14.03	11	14.20	13.85	-6	2,667	-0.22%
2020/04/16	10	13.91	3	14.07	14.10	7	2,636	0.27%
2020/04/15	10	14.02	8	14.04	14.05	2	2,660	0.08%
2020/04/13	1	13.45	0	0.00	13.40	1	2,646	0.04%
2020/04/10	0	0.00	2	13.10	13.30	-2	2,646	-0.08%
2020/04/09	10	13.30	4	13.33	13.10	6	2,664	0.23%
2020/04/08	0	0.00	15	12.58	12.90	-15	2,636	-0.57%
2020/04/06	0	0.00	2	12.08	12.15	-2	2,656	-0.08%
2020/04/01	2	11.95	0	0.00	12.00	2	2,660	0.08%
2020/03/31	8	11.94	0	0.00	11.80	8	2,698	0.30%
2020/03/30	0	0.00	5	11.90	11.90	-5	2,755	-0.18%
2020/03/27	0	0.00	4	12.40	12.00	-4	2,758	-0.15%
2020/03/26	5	12.23	3	12.20	12.25	2	2,701	0.07%
2020/03/25	5	11.65	1	11.60	11.65	4	2,607	0.15%
2020/03/24	0	0.00	1	10.95	10.90	-1	2,598	-0.04%
2020/03/23	0	0.00	3	10.40	10.35	-3	2,575	-0.12%
2020/03/20	1	11.00	22	10.86	10.90	-21	2,583	-0.81%
2020/03/19	27	10.26	1	10.15	10.10	26	2,578	1.01%
2020/03/18	15	11.44	30	11.23	11.20	-15	2,579	-0.58%
2020/03/17	5	11.60	12	11.42	11.30	-7	2,596	-0.27%
2020/03/16	14	12.36	0	0.00	11.85	14	2,576	0.54%
2020/03/13	20	12.39	12	11.87	12.45	8	2,541	0.31%
2020/03/12	13	13.55	3	13.13	13.00	10	2,460	0.41%
2020/03/11	0	0.00	5	14.20	14.15	-5	2,411	-0.21%
2020/03/10	0	0.00	10	14.40	14.50	-10	2,393	-0.42%
2020/03/09	4	15.08	20	14.50	14.50	-16	2,370	-0.67%
2020/03/06	5	15.20	8	15.24	15.15	-3	2,358	-0.13%
2020/03/05	38	15.66	10	15.70	15.50	28	2,348	1.19%
2020/03/04	10	15.55	13	15.55	15.55	-3	2,319	-0.13%
2020/03/03	1	15.50	11	15.59	15.45	-10	2,240	-0.45%
2020/03/02	17	14.37	0	0.00	14.65	17	2,205	0.77%
2020/02/27	6	14.35	1	14.35	14.10	5	2,181	0.23%
2020/02/26	7	14.65	0	0.00	14.70	7	2,174	0.32%
2020/02/21	10	15.05	0	0.00	15.10	10	2,175	0.46%
2020/02/20	0	0.00	1	15.20	15.15	-1	2,186	-0.05%
2020/02/18	0	0.00	1	15.15	15.15	-1	2,244	-0.04%
2020/02/17	3	15.15	0	0.00	15.15	3	2,267	0.13%
2020/02/14	0	0.00	4	15.20	15.25	-4	2,306	-0.17%
2020/02/13	9	15.47	11	15.59	15.30	-2	2,315	-0.09%
2020/02/12	8	14.80	6	14.85	15.10	2	2,271	0.09%
2020/02/11	0	0.00	5	14.75	14.65	-5	2,280	-0.22%
2020/02/10	5	14.65	1	14.70	14.60	4	2,319	0.17%
2020/02/07	1	14.60	0	0.00	14.55	1	2,333	0.04%
2020/02/06	0	0.00	5	14.62	14.95	-5	2,303	-0.22%
2020/02/05	1	14.60	0	0.00	14.65	1	2,258	0.04%
2020/02/04	1	14.40	2	14.25	14.30	-1	2,227	-0.04%
2020/02/03	0	0.00	5	13.70	13.85	-5	2,262	-0.22%
2020/01/31	6	14.60	1	14.40	14.60	5	2,271	0.22%
2020/01/30	5	14.94	11	14.87	14.85	-6	2,290	-0.26%
2020/01/20	1	16.35	2	16.40	16.45	-1	2,238	-0.04%
2020/01/14	5	16.50	0	0.00	16.50	5	2,347	0.21%
2020/01/13	0	0.00	1	16.55	16.60	-1	2,354	-0.04%
2020/01/10	1	16.45	1	16.45	16.35	0	2,361	0.00%
2020/01/09	5	16.55	8	16.68	16.45	-3	2,379	-0.13%
2020/01/08	0	0.00	4	16.41	16.50	-4	2,340	-0.17%
2020/01/07	5	16.46	0	0.00	16.45	5	2,449	0.20%
2020/01/06	2	16.75	0	0.00	16.70	2	2,496	0.08%
2020/01/03	3	17.08	2	17.30	17.10	1	2,475	0.04%
2020/01/02	6	17.15	0	0.00	17.15	6	2,457	0.24%
2019/12/31	0	0.00	2	17.50	17.15	-2	2,437	-0.08%
2019/12/30	0.1	17.25	5	17.35	17.35	-4.9	2,399	-0.20%
2019/12/26	9	17.36	2	17.30	17.15	7	2,370	0.30%
2019/12/25	2	17.25	3	17.27	17.30	-1	2,331	-0.04%
2019/12/24	2	16.90	0	0.00	16.90	2	2,304	0.09%
2019/12/23	0	0.00	4	16.95	16.90	-4	2,308	-0.17%
2019/12/20	4	17.03	2	17.00	17.10	2	2,328	0.09%
2019/12/19	10	17.18	10	17.24	17.05	0	2,402	0.00%
2019/12/18	2	17.00	1	17.00	17.05	1	2,503	0.04%
2019/12/17	2	17.00	0	0.00	16.95	2	2,523	0.08%
2019/12/13	5	16.98	1	17.10	16.85	4	2,549	0.16%
2019/12/12	1	16.70	1	16.95	16.85	0	2,490	0.00%
2019/12/11	0	0.00	18	16.63	16.65	-18	2,517	-0.71%
2019/12/09	1	16.65	0	0.00	16.65	1	2,565	0.04%
2019/12/06	1	16.65	0	0.00	16.65	1	2,582	0.04%
2019/12/04	3	16.50	0	0.00	16.55	3	2,693	0.11%
2019/11/29	4	16.83	0	0.00	16.80	4	2,829	0.14%
2019/11/28	2	17.08	2	17.25	17.05	0	2,865	0.00%
2019/11/27	1	17.10	0	0.00	17.25	1	3,005	0.03%
2019/11/21	0	0.00	2	16.90	16.90	-2	3,126	-0.06%
2019/11/20	2	17.00	0	0.00	17.00	2	3,159	0.06%
2019/11/19	2	17.30	1	17.25	17.10	1	3,220	0.03%
2019/11/18	0	0.00	2	17.45	17.20	-2	3,263	-0.06%
2019/11/15	1	17.10	3	17.10	17.15	-2	3,523	-0.06%
2019/11/14	4	16.80	0	0.00	16.75	4	3,623	0.11%
2019/11/13	2	16.83	3	16.85	16.65	-1	3,641	-0.03%
2019/11/11	4	16.55	0	0.00	16.50	4	3,648	0.11%
2019/11/08	0	0.00	4	17.04	17.10	-4	3,655	-0.11%
2019/11/07	3	16.82	0	0.00	16.85	3	3,675	0.08%
2019/11/06	1	17.05	0	0.00	17.00	1	3,689	0.03%
2019/11/04	1	17.45	1	17.35	17.35	0	3,743	0.00%
2019/11/01	0	0.00	3	17.25	17.30	-3	3,801	-0.08%
2019/10/29	0	0.00	3	17.50	17.10	-3	4,101	-0.07%
2019/10/25	1	17.20	0	0.00	17.25	1	4,847	0.02%
2019/10/24	2	17.50	0	0.00	17.55	2	5,018	0.04%
2019/10/23	2	17.70	2	17.78	17.45	0	5,050	0.00%
2019/10/22	0	0.00	1	17.60	17.55	-1	5,024	-0.02%
2019/10/21	0	0.00	3	17.52	17.50	-3	5,084	-0.06%
2019/10/18	6	17.69	0	0.00	17.45	6	5,098	0.12%
2019/10/17	0	0.00	5	17.69	17.60	-5	5,101	-0.10%
2019/10/16	1	17.55	5	17.54	17.45	-4	5,103	-0.08%
2019/10/15	5	17.70	1	17.70	17.70	4	5,090	0.08%
2019/10/14	3	17.40	23	17.30	17.45	-20	4,968	-0.40%
2019/10/09	5	16.80	0	0.00	16.65	5	4,946	0.10%
2019/10/08	4	16.83	4	16.84	16.75	0	5,050	0.00%
2019/10/03	2	16.95	1	16.90	16.95	1	5,132	0.02%
2019/10/01	3	17.08	0	0.00	17.05	3	5,142	0.06%
2019/09/27	1	17.00	2	17.00	16.95	-1	5,152	-0.02%
2019/09/26	0	0.00	1	17.45	17.45	-1	5,165	-0.02%
2019/09/25	1	17.55	0	0.00	17.55	1	5,176	0.02%
2019/09/24	29	17.76	8	17.75	17.45	21	5,157	0.41%
2019/09/23	2	17.80	12	17.62	17.90	-10	5,077	-0.20%
2019/09/20	16	17.18	0	0.00	17.05	16	4,954	0.32%
2019/09/19	0	0.00	14	17.20	17.35	-14	4,939	-0.28%
2019/09/18	0	0.00	5	17.25	17.15	-5	4,919	-0.10%
2019/09/16	14	17.57	6	17.64	17.50	8	4,938	0.16%
2019/09/12	0	0.00	3	17.35	17.45	-3	4,896	-0.06%
2019/09/11	2	17.25	4	17.10	17.10	-2	4,939	-0.04%
2019/09/10	1	17.30	1	17.25	17.20	0	4,935	0.00%
2019/09/09	6	17.37	4	17.38	17.20	2	4,941	0.04%
2019/09/06	1	17.90	1	17.85	17.75	0	4,924	0.00%
2019/09/05	7	17.87	10.2	18.04	17.90	-3.2	4,887	-0.07%
2019/09/04	14.1	17.75	1	17.70	17.70	13.1	4,820	0.27%
2019/09/03	2	17.65	5	17.50	17.70	-3	4,833	-0.06%
2019/09/02	0.1	17.60	1	17.80	17.60	-0.9	4,796	-0.02%
2019/08/30	18.1	17.67	16	17.98	17.65	2.1	4,754	0.04%
2019/08/29	0	0.00	3	17.53	17.70	-3	4,613	-0.07%
2019/08/28	2	17.05	1	17.10	17.15	1	4,503	0.02%
2019/08/27	0	0.00	4	17.25	17.10	-4	4,477	-0.09%
2019/08/26	2	17.00	2.2	17.03	16.95	-0.2	4,466	0.00%
2019/08/23	2	17.43	0	0.00	17.40	2	4,412	0.05%
2019/08/22	1	17.35	2	17.60	17.40	-1	4,386	-0.02%
2019/08/20	23	17.52	5	17.74	17.10	18	4,303	0.42%
2019/08/19	1	16.65	4	17.09	17.20	-3	4,031	-0.07%
2019/08/16	0	0.00	10	16.25	16.35	-10	3,906	-0.26%
2019/08/15	5	15.85	1	15.65	16.05	4	3,928	0.10%
2019/08/14	1	16.20	9	16.05	16.00	-8	3,928	-0.20%
2019/08/13	0.2	15.80	0	0.00	15.80	0.2	3,906	0.00%
2019/08/12	0	0.00	1	16.15	16.15	-1	3,897	-0.03%
2019/08/08	0	0.00	15	15.60	15.75	-15	3,939	-0.38%
2019/08/07	22	15.37	2	15.38	15.15	20	3,955	0.51%
2019/08/06	10	15.29	9	15.22	15.45	1	4,096	0.02%
2019/08/05	2	15.73	3	15.73	15.55	-1	4,070	-0.02%
2019/08/02	11	16.03	22	16.02	15.90	-11	4,036	-0.27%
2019/08/01	13	17.01	11	16.92	16.60	2	4,063	0.05%
2019/07/31	9	17.36	6	17.38	17.05	3	3,958	0.08%
2019/07/30	50	17.59	27	17.50	18.10	23	3,798	0.61%
2019/07/29	22	17.23	23	17.31	17.60	-1	3,453	-0.03%
2019/07/26	5	16.00	11	16.30	16.00	-6	3,119	-0.19%
2019/07/25	1	15.55	0	0.00	15.55	1	2,956	0.03%
2019/07/19	1	15.25	0	0.00	15.25	1	2,961	0.03%
2019/07/18	3	15.35	1	15.25	15.15	2	3,010	0.07%
2019/07/17	0	0.00	4	15.45	15.50	-4	3,021	-0.13%
2019/07/16	0	0.00	1	15.30	15.30	-1	3,312	-0.03%
2019/07/15	9	15.45	2	15.60	15.40	7	3,411	0.21%
2019/07/12	0	0.00	2	15.20	15.45	-2	3,417	-0.06%
2019/07/11	2	14.95	1	15.05	15.00	1	3,463	0.03%
2019/07/09	0	0.00	3	15.00	15.05	-3	3,469	-0.09%
2019/07/08	0	0.00	1	14.95	14.95	-1	3,489	-0.03%
2019/07/05	3	14.90	0	0.00	14.85	3	3,522	0.09%
2019/07/04	3	15.05	1	15.00	15.10	2	3,538	0.06%
2019/07/03	3	14.97	0	0.00	14.85	3	3,560	0.08%
2019/07/02	6	14.89	0	0.00	14.90	6	3,524	0.17%
2019/06/27	0	0.00	6	14.75	14.70	-6	3,630	-0.17%
2019/06/25	0	14.70	0	0.00	14.60	0	3,639	0.00%
2019/06/24	1	14.85	0	0.00	14.85	1	3,654	0.03%
2019/06/19	5	14.70	10	14.55	14.70	-5	3,661	-0.14%
2019/06/18	6	14.48	2	14.65	14.35	4	3,585	0.11%
2019/06/14	1	14.25	105	14.30	14.35	-104	3,572	-2.91%	大賣/鉅額交易
2019/06/13	2	14.10	0	0.00	14.10	2	3,534	0.06%
2019/06/11	105	14.10	0	0.00	14.20	105	3,482	3.02%	大買/鉅額交易
2019/06/10	0	0.00	1	13.85	13.75	-1	3,435	-0.03%
2019/06/05	5	13.90	0	0.00	13.85	5	3,433	0.15%
2019/05/31	0	0.00	1	14.05	14.10	-1	3,437	-0.03%
2019/05/30	5	13.80	0	0.00	13.80	5	3,418	0.15%
2019/05/29	2	13.78	8	13.55	13.65	-6	3,411	-0.18%
2019/05/28	0	0.00	3	13.97	13.65	-3	3,394	-0.09%
2019/05/27	0	0.00	2	14.18	14.10	-2	3,388	-0.06%
2019/05/24	0	0.00	1	14.30	14.30	-1	3,396	-0.03%
2019/05/22	2	14.80	3	14.80	14.65	-1	3,612	-0.03%
2019/05/21	0	0.00	6	14.40	14.50	-6	3,554	-0.17%
2019/05/20	2	14.40	2	14.35	14.50	0	3,558	0.00%
2019/05/17	3	14.85	2	14.70	14.50	1	3,557	0.03%
2019/05/16	2	15.00	12	15.20	14.85	-10	3,535	-0.28%
2019/05/15	11	15.09	0	0.00	14.90	11	3,471	0.32%
2019/05/14	7	14.82	10	15.02	15.00	-3	3,483	-0.09%
2019/05/10	2	14.73	3	14.45	14.50	-1	3,307	-0.03%
2019/05/09	3	14.90	6	14.90	14.50	-3	3,278	-0.09%
2019/05/08	0	0.00	1	15.00	15.00	-1	3,147	-0.03%
2019/05/06	6	14.65	4	14.60	14.60	2	3,105	0.06%
2019/05/03	5	14.75	0	0.00	15.00	5	3,006	0.17%
2019/05/02	0	0.00	4	14.60	14.70	-4	2,953	-0.14%
2019/04/29	0	0.00	2	14.70	14.60	-2	2,888	-0.07%
2019/04/26	2	14.25	0	0.00	14.25	2	2,794	0.07%
2019/04/25	2	14.30	1	14.40	14.45	1	2,775	0.04%
2019/04/24	2	14.88	1	14.75	14.40	1	2,802	0.04%
2019/04/23	5	14.87	3	14.83	14.85	2	2,750	0.07%
2019/04/22	122	15.39	102	15.20	15.15	20	2,729	0.73%	大買/大賣/
2019/04/19	0	0.00	10	14.60	14.90	-10	2,433	-0.41%
2019/04/18	3	14.23	1	14.40	14.15	2	2,321	0.09%
2019/04/17	2	14.63	2	14.75	14.60	0	2,288	0.00%
2019/04/16	5	14.20	1	14.25	14.25	4	2,112	0.19%
2019/04/12	0	0.00	5	14.15	13.95	-5	2,024	-0.25%
2019/04/11	0	0.00	15	14.04	14.00	-15	1,973	-0.76%
2019/04/10	10	14.02	1	14.15	13.90	9	1,922	0.47%
2019/04/09	1	14.05	3	13.93	14.05	-2	1,879	-0.11%
2019/04/08	0	0.00	2	13.78	13.80	-2	1,858	-0.11%
2019/04/03	2	13.80	1	13.60	13.85	1	1,842	0.05%
2019/04/02	1	13.45	0	0.00	13.55	1	1,762	0.06%
2019/04/01	1	13.15	0	0.00	13.20	1	1,719	0.06%
2019/03/26	1	13.60	1	13.65	13.55	0	1,629	0.00%
2019/03/25	2	13.65	3	13.62	13.65	-1	1,597	-0.06%
2019/03/22	3	14.05	0	0.00	14.00	3	1,579	0.19%
2019/03/21	0	0.00	1	13.95	13.95	-1	1,537	-0.07%
2019/03/19	2	13.83	0	0.00	13.80	2	1,540	0.13%
2019/03/18	0	13.70	0	0.00	13.70	0	1,512	0.00%
2019/03/14	1	13.50	0	0.00	13.50	1	1,548	0.06%
2019/03/12	1	13.70	1	13.75	13.75	0	1,578	0.00%
2019/03/04	0	0.00	9	13.84	13.90	-9	1,753	-0.51%
2019/02/26	10	13.90	3	14.10	13.85	7	1,756	0.40%
2019/02/22	11	14.49	21	14.59	14.20	-10	1,743	-0.57%
2019/02/21	0	0.00	27	14.18	14.40	-27	1,627	-1.66%
2019/02/20	0	0.00	1	14.05	14.05	-1	1,579	-0.06%
2019/02/19	0	0.00	1	14.15	14.05	-1	1,646	-0.06%
2019/02/14	17	14.01	12	14.08	13.95	5	1,608	0.31%
2019/02/13	14	14.18	4	14.06	14.10	10	1,588	0.63%
2019/02/12	1	13.30	0	0.00	13.50	1	1,505	0.07%
2019/01/30	1	13.10	1	13.00	13.00	0	1,516	0.00%
2019/01/28	1	13.20	0	0.00	13.15	1	1,532	0.07%
2019/01/21	10	13.10	0	0.00	13.05	10	1,715	0.58%
2019/01/17	10	13.18	0	0.00	13.05	10	1,764	0.57%
2019/01/16	0	0.00	1	13.35	13.20	-1	1,758	-0.06%
2019/01/15	1	12.85	2.1	12.85	12.85	-1.1	1,685	-0.06%
2019/01/14	2	12.75	0	0.00	12.85	2	1,674	0.12%
2019/01/09	1	12.55	0	0.00	12.75	1	1,683	0.06%
2019/01/07	1	12.55	0	0.00	12.55	1	1,692	0.06%
2019/01/04	0	0.00	0.6	12.20	12.20	-0.6	1,715	-0.03%
2018/12/21	0	0.00	1	12.40	12.50	-1	1,930	-0.05%
2018/12/04	4	13.78	0	0.00	13.70	4	2,494	0.16%
2018/11/30	0	0.00	1	13.60	13.45	-1	2,462	-0.04%
2018/11/28	0	0.00	2	13.50	13.50	-2	2,473	-0.08%
2018/11/27	0	0.00	1	13.00	13.30	-1	2,451	-0.04%
2018/11/22	17	13.11	2	12.80	12.80	15	2,529	0.59%
2018/11/14	5	12.25	0	0.00	12.25	5	2,674	0.19%
2018/11/06	0	0.00	3	11.87	11.85	-3	2,872	-0.10%
2018/11/05	1	12.05	0	0.00	12.05	1	2,895	0.03%
2018/11/02	4	12.54	0	0.00	12.25	4	3,002	0.13%
2018/10/31	0	0.00	10	11.80	11.65	-10	2,947	-0.34%
2018/10/26	2	11.35	0	0.00	11.30	2	2,959	0.07%
2018/10/23	0	0.00	5	11.65	11.55	-5	3,000	-0.17%
2018/10/18	0	0.00	5	11.75	11.75	-5	3,185	-0.16%
2018/10/12	0	0.00	3	10.88	11.50	-3	3,345	-0.09%
2018/10/11	1	11.35	0	0.00	11.30	1	3,348	0.03%
2018/10/09	0	0.00	2	12.80	12.55	-2	3,334	-0.06%
2018/10/08	5	12.57	1	12.55	12.60	4	3,418	0.12%
2018/09/26	0	0.00	5	13.75	13.70	-5	4,038	-0.12%
2018/09/25	5	13.95	1	13.95	13.85	4	5,006	0.08%
2018/09/21	2	14.13	7	14.11	14.15	-5	5,222	-0.10%
2018/09/19	12	13.75	0	0.00	13.70	12	5,119	0.23%
2018/09/18	0	0.00	3	13.78	13.55	-3	5,063	-0.06%
2018/09/17	16	14.19	0	0.00	14.00	16	5,046	0.32%
2018/09/14	2	13.95	4	13.75	14.05	-2	4,885	-0.04%
2018/09/13	1	13.00	0	0.00	13.10	1	4,807	0.02%
2018/09/10	1	13.00	0	0.00	13.00	1	4,902	0.02%
2018/09/07	3	13.77	22	13.62	13.55	-19	4,913	-0.39%
2018/08/28	1	14.85	10	14.85	14.80	-9	5,863	-0.15%
2018/08/27	5	14.78	6	15.11	15.00	-1	5,881	-0.02%
2018/08/23	10	14.40	0	0.00	14.55	10	5,917	0.17%
2018/08/22	0	0.00	1	14.35	14.40	-1	6,025	-0.02%
2018/08/16	1	14.60	0	0.00	14.60	1	7,144	0.01%
2018/08/13	1	14.80	2	15.30	14.80	-1	7,387	-0.01%
2018/08/10	0	0.00	1.1	15.90	15.75	-1.1	7,420	-0.01%
2018/08/08	0	0.00	0.3	15.60	15.70	-0.3	7,522	0.00%
2018/08/07	5	15.70	0	15.70	15.70	5	7,867	0.06%
2018/08/03	1	15.50	1	15.55	15.45	0	8,549	0.00%
2018/08/02	6	15.46	0	0.00	15.45	6	8,616	0.07%
2018/08/01	5	15.85	0	0.00	15.85	5	8,657	0.06%
2018/07/31	10	15.85	0	0.00	15.80	10	8,743	0.11%
2018/07/30	1	15.90	80	15.85	15.90	-79	8,946	-0.88%
2018/07/27	2	16.70	4	16.43	16.40	-2	8,896	-0.02%
2018/07/26	1	16.60	27	16.46	16.45	-26	8,851	-0.29%
2018/07/25	0	0.00	1	16.35	16.50	-1	8,828	-0.01%
2018/07/24	4	16.10	0	0.00	16.10	4	8,815	0.05%
2018/07/23	20	16.13	1	16.15	16.30	19	8,770	0.22%
2018/07/20	0	0.00	19	15.82	15.95	-19	8,648	-0.22%
2018/07/19	0	0.00	1	16.00	15.95	-1	8,640	-0.01%
2018/07/17	3	15.88	0	0.00	16.00	3	8,647	0.03%
2018/07/16	1	16.60	4	16.46	16.00	-3	8,603	-0.03%
2018/07/13	1	16.35	0	0.00	16.35	1	8,501	0.01%
2018/07/12	6	15.90	4	16.23	16.30	2	8,446	0.02%
2018/07/11	4	15.91	3	16.05	15.85	1	8,438	0.01%
2018/07/10	6	16.33	3	16.37	16.40	3	8,496	0.04%
2018/07/09	1	16.00	2	15.93	15.95	-1	8,536	-0.01%
2018/07/06	34.5	15.91	11	16.31	16.00	23.5	8,502	0.28%
2018/07/05	6	16.54	8	17.06	16.35	-2	8,428	-0.02%
2018/07/04	60	17.39	58	16.96	16.90	2	8,378	0.02%
2018/07/03	96.5	17.81	28	17.77	17.00	68.5	8,024	0.85%
2018/07/02	15	16.53	6	16.57	16.70	9	7,037	0.13%
2018/06/25	0	0.00	2	15.05	14.95	-2	6,743	-0.03%
2018/06/20	10	15.40	2	15.30	15.35	8	6,681	0.12%
2018/06/19	0	0.00	2	16.33	15.90	-2	6,620	-0.03%
2018/06/15	1	16.55	1	16.70	16.65	0	6,587	0.00%
2018/06/14	2	16.70	0	0.00	16.55	2	6,557	0.03%
2018/06/13	1.1	16.89	1	17.40	16.90	0.1	6,484	0.00%
2018/06/12	1	16.75	5	17.00	17.20	-4	6,396	-0.06%
2018/06/11	16.4	17.18	12	17.25	16.95	4.4	6,291	0.07%
2018/06/08	2	17.30	5	16.96	17.00	-3	6,170	-0.05%
2018/06/07	3	16.95	0	0.00	16.45	3	5,851	0.05%
2018/06/06	0	0.00	2	16.60	16.75	-2	5,703	-0.04%
2018/06/05	0	0.00	7	16.17	15.90	-7	5,536	-0.13%
2018/06/04	4	16.30	2	16.58	16.20	2	5,428	0.04%
2018/06/01	3	16.13	0	0.00	16.20	3	5,385	0.06%
2018/05/31	2	16.58	3	17.07	16.40	-1	5,333	-0.02%
2018/05/30	2	16.90	3	17.05	16.75	-1	5,218	-0.02%
2018/05/29	2	16.48	0	0.00	16.80	2	5,201	0.04%
2018/05/28	6	16.57	9	16.97	17.45	-3	4,999	-0.06%
2018/05/25	5	16.45	21	16.57	16.65	-16	4,676	-0.34%
2018/05/24	6	16.54	9	16.83	16.85	-3	4,495	-0.07%
2018/05/23	2	15.35	3	15.65	15.90	-1	3,979	-0.03%
2018/05/22	17	15.12	2	15.05	15.50	15	3,850	0.39%
2018/05/21	3	15.28	0	0.00	15.40	3	3,757	0.08%
2018/05/18	0	0.00	1	14.70	14.65	-1	3,614	-0.03%
2018/05/17	0	0.00	1	14.95	14.95	-1	3,540	-0.03%
2018/05/16	1	15.60	20	15.65	15.75	-19	3,412	-0.56%
2018/05/15	18	15.93	41	16.02	15.90	-23	3,291	-0.70%
2018/05/14	24	15.69	11	15.62	15.75	13	2,946	0.44%
2018/05/11	47	14.85	45	14.66	14.35	2	2,490	0.08%
2018/05/10	0	0.00	5	14.05	14.00	-5	2,220	-0.23%
2018/05/09	50	13.80	31	13.71	13.70	19	2,130	0.89%
2018/05/08	5	13.90	0	0.00	13.50	5	2,053	0.24%
2018/05/07	11	13.82	1	13.90	13.90	10	1,947	0.51%
2018/05/04	0	0.00	1	12.75	12.75	-1	1,725	-0.06%
2018/04/30	2	12.70	1	12.75	12.55	1	1,696	0.06%
2018/04/26	2	11.95	0	0.00	11.70	2	1,608	0.12%
2018/04/25	1	12.00	0	0.00	12.00	1	1,592	0.06%
2018/04/23	1	12.85	0	0.00	12.70	1	1,547	0.06%
2018/04/18	1	13.05	0	0.00	13.00	1	1,552	0.06%
2018/04/13	0	0.00	2	13.48	13.35	-2	1,479	-0.14%
2018/04/12	2	12.83	0	0.00	12.80	2	1,434	0.14%
2018/04/11	2	12.95	0	0.00	12.85	2	1,445	0.14%
2018/04/02	0	0.00	2	12.85	12.85	-2	1,424	-0.14%
2018/03/30	2	13.00	0	0.00	12.80	2	1,453	0.14%
2018/03/12	10	12.95	0	0.00	13.00	10	1,727	0.58%
2018/03/07	0	0.00	7	13.13	13.15	-7	1,749	-0.40%
2018/03/06	6	12.93	2	13.00	12.90	4	1,734	0.23%
2018/02/27	1	12.80	0	0.00	12.45	1	1,673	0.06%
2018/02/26	0	0.00	5	12.55	12.70	-5	1,674	-0.30%
2018/02/23	8	12.53	0	0.00	12.35	8	1,661	0.48%
2018/01/19	1	12.75	0	0.00	12.80	1	2,836	0.04%
2018/01/12	1	12.90	0	0.00	12.90	1	3,446	0.03%