愛地雅 (8933)-國泰-敦南券商分點個股進出

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

愛地雅

(8933)

股價
8.50
漲跌
▼0.02
漲幅
-0.23%
成交量
138張
產業
上櫃運動休閒類股
150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

愛地雅 (8933)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
2024/12/03	26.3	8.48	5.6	8.51	8.50	20.7	234	8.81%
2024/12/02	6.3	8.51	1.2	8.52	8.52	5.1	236	2.17%
2024/11/29	23.3	8.48	4.4	8.52	8.50	18.8	239	7.88%
2024/11/28	16.3	8.50	4.2	8.60	8.53	12.1	240	5.04%
2024/11/27	25.1	8.53	5.8	8.55	8.53	19.3	240	8.04%
2024/11/26	12.9	8.55	3.4	8.59	8.52	9.5	237	4.00%
2024/11/25	10.9	8.58	2	8.60	8.59	8.9	237	3.74%
2024/11/22	10	8.56	9.6	8.60	8.58	0.4	240	0.18%
2024/11/21	11.6	8.53	14	8.52	8.56	-2.5	238	-1.03%
2024/11/20	19.9	8.55	42.1	8.53	8.52	-22.2	239	-9.26%
2024/11/19	8	8.60	5.3	8.60	8.61	2.7	239	1.14%
2024/11/18	19	8.60	1.3	8.63	8.58	17.7	241	7.34%
2024/11/15	16	8.62	1	8.60	8.62	15	243	6.16%
2024/11/14	7.5	8.63	2.2	8.64	8.60	5.4	244	2.20%
2024/11/13	4.5	8.67	1	8.67	8.66	3.5	244	1.43%
2024/11/12	13.3	8.74	2.2	8.75	8.65	11.1	246	4.52%
2024/11/11	29.5	8.85	2	8.81	8.78	27.5	249	11.03%
2024/11/08	102.2	8.79	16.9	8.85	8.82	85.3	248	34.30%	大買/
2024/11/07	8.6	8.65	1.1	8.70	8.69	7.5	242	3.10%
2024/11/06	15.9	8.68	0	0.00	8.64	15.9	242	6.56%
2024/11/05	17.8	8.71	6	8.69	8.72	11.8	244	4.82%
2024/11/04	10.2	8.73	0	8.68	8.71	10.2	252	4.03%
2024/11/01	19.7	8.64	6.3	8.64	8.65	13.5	277	4.85%
2024/10/30	26.3	8.73	10.7	8.76	8.66	15.6	279	5.58%
2024/10/29	35.6	8.84	0	0.00	8.80	35.6	280	12.68%
2024/10/28	22.7	8.93	15.2	8.99	8.92	7.5	282	2.65%
2024/10/25	81.1	8.76	16.4	8.81	8.86	64.7	279	23.20%
2024/10/24	29.7	8.71	13.1	8.73	8.71	16.6	274	6.06%
2024/10/23	20.7	8.81	0.9	8.83	8.76	19.8	275	7.19%
2024/10/22	33.2	8.83	2.4	8.85	8.83	30.8	273	11.26%
2024/10/21	5.9	8.87	5.3	8.86	8.87	0.7	276	0.25%
2024/10/18	17.5	8.88	0	0.00	8.85	17.5	281	6.21%
2024/10/17	12.3	8.90	0.3	8.90	8.89	12	284	4.23%
2024/10/16	15.7	8.90	0	0.00	8.88	15.7	287	5.45%
2024/10/15	13.2	8.92	2.4	8.93	8.94	10.8	288	3.75%
2024/10/14	19.7	8.91	59	8.89	8.93	-39.3	290	-13.54%
2024/10/11	21.1	9.00	1.1	9.03	9.00	20	292	6.82%
2024/10/09	19.7	9.08	3	9.10	9.03	16.7	308	5.40%
2024/10/08	16.7	9.12	0.3	9.17	9.08	16.4	312	5.25%
2024/10/07	12.8	9.18	1.4	9.15	9.17	11.3	313	3.60%
2024/10/04	7.5	9.20	4	9.17	9.19	3.5	322	1.10%
2024/10/01	14.6	9.22	0.6	9.23	9.19	14.1	332	4.23%
2024/09/30	7.9	9.27	5.6	9.28	9.23	2.3	338	0.68%
2024/09/27	15.2	9.25	11.1	9.25	9.25	4.1	347	1.17%
2024/09/26	5.3	9.22	2	9.20	9.20	3.3	395	0.83%
2024/09/25	4.9	9.20	2	9.21	9.20	2.9	398	0.72%
2024/09/24	3.1	9.15	21.6	9.16	9.19	-18.5	400	-4.63%
2024/09/23	15.2	9.18	3	9.20	9.17	12.2	401	3.04%
2024/09/20	1.7	9.23	1.3	9.31	9.21	0.4	402	0.11%
2024/09/19	12.8	9.19	6	9.19	9.19	6.8	405	1.68%
2024/09/18	21.3	9.30	13.5	9.34	9.25	7.8	408	1.90%
2024/09/16	30.1	9.31	25.1	9.22	9.38	5	409	1.23%
2024/09/13	8.8	8.95	0	0.00	8.94	8.8	395	2.24%
2024/09/12	6.6	8.90	3.3	8.90	8.91	3.3	397	0.84%
2024/09/11	3	8.92	3.1	8.92	8.90	-0.1	405	-0.03%
2024/09/10	4	8.98	3.2	8.92	8.93	0.8	411	0.19%
2024/09/09	14.7	8.91	2	8.90	8.97	12.7	412	3.07%
2024/09/06	2.7	9.01	0.7	9.00	8.99	2	416	0.49%
2024/09/05	10	8.97	2	9.01	8.95	8	418	1.91%
2024/09/04	23.9	9.00	6	8.99	8.94	17.9	435	4.12%
2024/09/03	8.8	9.12	7.3	9.11	9.10	1.5	446	0.34%
2024/09/02	11.9	9.12	0.4	9.14	9.15	11.5	488	2.35%
2024/08/30	5.1	9.16	3.1	9.12	9.13	2	488	0.42%
2024/08/29	7.9	9.11	1	9.07	9.11	6.9	491	1.41%
2024/08/28	3.3	9.12	1.6	9.09	9.12	1.7	502	0.33%
2024/08/27	1.3	9.11	1	9.09	9.09	0.3	508	0.06%
2024/08/26	14.7	9.09	3.8	9.10	9.06	10.8	513	2.11%
2024/08/23	5.7	9.09	1.6	9.07	9.06	4	519	0.78%
2024/08/22	11.1	9.11	2.8	9.12	9.09	8.3	530	1.56%
2024/08/21	16.3	9.13	3.4	9.13	9.14	12.9	533	2.43%
2024/08/20	11.7	9.17	2	9.16	9.16	9.7	534	1.82%
2024/08/19	7.5	9.25	5.1	9.21	9.19	2.3	540	0.43%
2024/08/16	1.9	9.22	2.3	9.18	9.20	-0.4	543	-0.08%
2024/08/15	8.5	9.08	21.7	9.06	9.12	-13.2	554	-2.38%
2024/08/14	11.2	9.07	11	9.05	9.03	0.2	556	0.03%
2024/08/13	11.8	9.11	5	9.10	9.03	6.8	557	1.23%
2024/08/12	7	9.15	8.6	9.14	9.14	-1.6	556	-0.29%
2024/08/09	12.6	9.21	0.4	9.26	9.15	12.2	556	2.19%
2024/08/08	12.1	9.21	2.5	9.28	9.18	9.5	557	1.71%
2024/08/07	7.7	9.28	12.3	9.23	9.32	-4.6	566	-0.82%
2024/08/06	46.8	8.88	7.1	8.84	8.88	39.8	566	7.02%
2024/08/05	56.4	9.09	5.5	9.09	8.84	50.8	561	9.06%
2024/08/02	14.9	9.87	2.5	9.92	9.76	12.4	538	2.30%
2024/08/01	10	9.90	6	9.92	9.94	4	540	0.73%
2024/07/31	4.1	9.81	17.3	9.81	9.81	-13.2	540	-2.44%
2024/07/30	5.8	9.67	9.1	9.60	9.69	-3.3	540	-0.61%
2024/07/29	32.3	9.67	4.4	9.67	9.60	27.8	542	5.13%
2024/07/26	12.4	9.74	6.3	9.78	9.69	6.1	542	1.12%
2024/07/23	10.1	9.83	16.6	9.85	9.80	-6.4	561	-1.15%
2024/07/22	26.9	9.81	21.2	9.83	9.75	5.7	562	1.02%
2024/07/19	31.1	9.98	32	10.03	9.99	-0.9	558	-0.16%
2024/07/18	14.9	9.99	13.7	10.02	10.00	1.2	559	0.21%
2024/07/17	29.5	10.01	18.1	10.05	10.00	11.4	560	2.03%
2024/07/16	15.2	10.01	21	10.05	10.00	-5.8	560	-1.03%
2024/07/15	9.7	10.04	18.6	10.07	10.00	-8.9	567	-1.56%
2024/07/12	23.5	10.07	13.8	10.13	10.10	9.7	568	1.71%
2024/07/11	44.3	10.12	47	10.12	10.20	-2.7	564	-0.47%
2024/07/10	18.4	9.86	25.7	9.88	9.88	-7.3	549	-1.32%
2024/07/09	36.5	9.86	11.4	9.89	9.87	25.1	549	4.57%
2024/07/08	59.7	9.89	19.7	9.91	9.89	39.9	555	7.20%
2024/07/05	39.6	9.79	9.9	9.79	9.82	29.6	569	5.20%
2024/07/04	34.1	9.72	12.5	9.71	9.73	21.6	564	3.83%
2024/07/03	32.6	9.65	29.4	9.68	9.74	3.1	563	0.55%
2024/07/02	185.5	9.63	85.8	9.67	9.60	99.8	557	17.91%	大買/
2024/07/01	30.1	9.97	55	9.98	9.96	-24.9	511	-4.87%
2024/06/28	9.4	10.00	6.1	10.05	10.00	3.3	511	0.64%
2024/06/27	9.2	9.99	9.7	10.01	9.98	-0.5	520	-0.09%
2024/06/26	16	9.99	15.9	10.02	9.99	0.1	536	0.02%
2024/06/25	27.8	10.00	17.6	10.01	10.05	10.1	540	1.88%
2024/06/24	30.8	10.06	19.8	10.08	10.00	11	542	2.03%
2024/06/21	38.8	10.04	14.6	10.09	10.00	24.2	548	4.41%
2024/06/20	13.4	10.07	5.3	10.09	10.10	8.2	556	1.47%
2024/06/19	5	10.07	11.9	10.09	10.10	-6.9	558	-1.23%
2024/06/18	32.5	10.06	10.2	10.13	10.00	22.3	558	3.99%
2024/06/17	20.9	10.11	7.1	10.09	10.10	13.8	563	2.45%
2024/06/14	14	9.93	31.2	9.92	9.91	-17.2	559	-3.08%
2024/06/13	33.8	9.88	18.9	9.90	9.84	14.9	562	2.64%
2024/06/12	4.1	9.93	32.2	9.92	9.92	-28.2	572	-4.92%
2024/06/11	82.5	9.86	72.1	9.88	9.81	10.5	579	1.80%
2024/06/07	60.1	10.00	59.3	10.02	10.00	0.8	587	0.13%
2024/06/06	168	10.17	25	10.15	10.00	143	606	23.58%	大買/鉅額交易
2024/06/05	13.1	10.50	12	10.52	10.50	1.1	664	0.17%
2024/06/04	17.3	10.58	46.8	10.56	10.50	-29.5	864	-3.42%
2024/06/03	64.9	10.60	24.5	10.58	10.60	40.4	924	4.36%
2024/05/31	12.2	10.50	19.3	10.53	10.45	-7.1	916	-0.78%
2024/05/30	41.4	10.51	34.4	10.54	10.50	7.1	913	0.77%
2024/05/29	30.1	10.54	12.7	10.59	10.55	17.4	910	1.92%
2024/05/28	23.6	10.48	16.7	10.54	10.55	6.8	904	0.75%
2024/05/27	11.2	10.51	1.8	10.55	10.50	9.4	894	1.05%
2024/05/24	3.8	10.48	2.5	10.46	10.45	1.3	893	0.15%
2024/05/23	17.2	10.46	7.1	10.47	10.50	10.1	893	1.13%
2024/05/22	3.4	10.44	12.1	10.43	10.45	-8.6	886	-0.97%
2024/05/21	27.6	10.40	9.1	10.43	10.40	18.5	882	2.09%
2024/05/20	7.9	10.52	1.1	10.59	10.45	6.8	871	0.78%
2024/05/17	13.4	10.58	15.7	10.58	10.55	-2.2	873	-0.25%
2024/05/16	9.3	10.50	6.5	10.51	10.50	2.8	875	0.32%
2024/05/15	8.7	10.47	14.6	10.50	10.45	-5.9	879	-0.67%
2024/05/14	13.9	10.51	6.3	10.54	10.50	7.6	879	0.87%
2024/05/13	7	10.42	8.8	10.50	10.40	-1.8	876	-0.20%
2024/05/10	6.8	10.51	3.5	10.55	10.50	3.3	867	0.38%
2024/05/09	22.9	10.57	36.8	10.53	10.50	-13.9	865	-1.60%
2024/05/08	1.7	10.71	1.3	10.69	10.65	0.4	862	0.04%
2024/05/07	11	10.67	6.3	10.65	10.70	4.7	858	0.54%
2024/05/06	38.1	10.63	5.8	10.65	10.55	32.4	854	3.79%
2024/05/03	16.7	10.63	7.7	10.69	10.60	8.9	851	1.05%
2024/05/02	7.9	10.57	10.5	10.61	10.70	-2.6	847	-0.30%
2024/04/30	9.2	10.66	12.6	10.60	10.60	-3.4	848	-0.40%
2024/04/29	11.8	10.80	25.5	10.69	10.80	-13.7	842	-1.63%
2024/04/26	3.6	10.42	7.9	10.41	10.40	-4.2	819	-0.52%
2024/04/25	14.6	10.43	4	10.47	10.45	10.6	818	1.30%
2024/04/24	4.3	10.45	15.4	10.49	10.50	-11.1	818	-1.36%
2024/04/23	2.9	10.28	13.7	10.38	10.35	-10.8	812	-1.33%
2024/04/22	8.4	10.28	9	10.36	10.20	-0.6	809	-0.07%
2024/04/19	14.5	10.31	0.5	10.47	10.25	14.1	807	1.74%
2024/04/18	7.1	10.46	9	10.39	10.40	-1.9	797	-0.24%
2024/04/17	13.8	10.44	11.3	10.45	10.40	2.5	795	0.31%
2024/04/16	6.6	10.47	9.6	10.43	10.45	-3	792	-0.38%
2024/04/15	22.3	10.49	5.1	10.51	10.50	17.2	785	2.19%
2024/04/12	6.7	10.66	16.5	10.64	10.60	-9.8	783	-1.26%
2024/04/11	21.1	10.72	32.5	10.79	10.80	-11.4	775	-1.47%
2024/04/10	23.6	10.41	27.3	10.35	10.35	-3.7	753	-0.49%
2024/04/09	4.7	10.50	60.7	10.37	10.50	-56	748	-7.48%
2024/04/08	6.3	10.43	0.7	10.51	10.40	5.6	744	0.75%
2024/04/03	13.2	10.52	2	10.55	10.40	11.2	743	1.51%
2024/04/02	5.8	10.60	3.8	10.57	10.55	2.1	737	0.28%
2024/04/01	13.6	10.64	3	10.71	10.60	10.7	735	1.45%
2024/03/29	15.1	10.75	14.3	10.70	10.80	0.9	726	0.12%
2024/03/28	15.2	10.54	8.2	10.53	10.55	7	711	0.98%
2024/03/27	6.4	10.51	2.8	10.52	10.40	3.6	707	0.51%
2024/03/26	13	10.66	4.5	10.58	10.60	8.5	706	1.21%
2024/03/25	4.3	10.51	27.7	10.55	10.55	-23.5	697	-3.37%
2024/03/22	12.2	10.39	16	10.35	10.30	-3.8	689	-0.55%
2024/03/21	10.9	10.43	5.1	10.39	10.40	5.8	692	0.84%
2024/03/20	9.8	10.32	12.7	10.31	10.45	-2.9	696	-0.41%
2024/03/19	28	10.17	24.7	10.13	10.05	3.3	693	0.48%
2024/03/18	23.8	10.07	6.3	10.09	10.05	17.5	725	2.42%
2024/03/15	20.5	10.13	34.9	10.02	10.15	-14.5	723	-2.00%
2024/03/14	9.5	10.37	7.5	10.42	10.40	2.1	712	0.29%
2024/03/13	25.8	10.40	43.7	10.43	10.30	-17.9	702	-2.55%
2024/03/12	58.6	10.48	40	10.50	10.75	18.6	678	2.74%
2024/03/11	149.4	10.78	91.7	10.87	10.65	57.8	643	8.98%	大買/
2024/03/08	210.8	11.49	261.1	11.40	11.75	-50.4	542	-9.28%	大買/大賣/
2024/03/07	29.8	10.14	64.3	10.67	10.80	-34.6	342	-10.09%
2024/03/06	21.8	9.85	7	9.86	9.85	14.8	279	5.30%
2024/03/05	20.9	9.79	9	9.81	9.77	11.9	278	4.29%
2024/03/04	25.9	9.84	22.2	9.84	9.81	3.7	276	1.35%
2024/03/01	15	9.84	11.3	9.89	9.86	3.7	276	1.33%
2024/02/29	12.4	9.87	13.2	9.88	9.88	-0.9	278	-0.32%
2024/02/27	19.7	9.91	10.9	9.91	9.86	8.9	280	3.16%
2024/02/26	8	9.97	10.2	9.95	9.95	-2.2	279	-0.77%
2024/02/23	5.1	9.92	2.3	9.92	9.93	2.9	278	1.02%
2024/02/22	19.9	9.96	3.7	9.98	9.91	16.2	281	5.75%
2024/02/21	13.3	9.97	5.6	10.00	9.93	7.7	281	2.74%
2024/02/20	34.8	9.94	11.3	9.98	9.96	23.4	285	8.22%
2024/02/19	16.4	10.01	21.1	9.99	9.96	-4.7	281	-1.67%
2024/02/16	15.2	9.85	11	9.94	9.96	4.2	277	1.50%
2024/02/15	17.2	9.69	1.9	9.70	9.66	15.3	273	5.58%
2024/02/05	18.9	9.71	1	9.72	9.70	17.9	272	6.57%
2024/02/02	15.4	9.75	5.3	9.72	9.73	10.1	271	3.72%
2024/02/01	7.6	9.78	5	9.77	9.79	2.6	270	0.98%
2024/01/31	7.9	9.77	5.2	9.75	9.79	2.7	270	1.02%
2024/01/30	6.3	9.82	5	9.79	9.77	1.3	270	0.49%
2024/01/29	6.4	9.82	1.8	9.86	9.82	4.6	272	1.67%
2024/01/26	13.4	9.84	7.7	9.81	9.79	5.7	273	2.07%
2024/01/25	6.2	9.82	2	9.82	9.82	4.2	276	1.50%
2024/01/24	27.8	9.74	21	9.80	9.83	6.8	277	2.45%
2024/01/23	22.4	9.71	0.2	9.78	9.73	22.2	277	8.00%
2024/01/22	4.6	9.71	3.2	9.72	9.76	1.3	276	0.48%
2024/01/19	7.1	9.68	2	9.69	9.70	5	276	1.82%
2024/01/18	4.5	9.73	0	0.00	9.69	4.5	274	1.64%
2024/01/17	13.4	9.78	1.2	9.74	9.73	12.3	272	4.50%
2024/01/16	4.3	9.83	0.2	9.85	9.86	4	270	1.49%
2024/01/15	8.2	9.80	1	9.78	9.77	7.1	268	2.65%
2024/01/12	8.1	9.79	0.3	9.81	9.77	7.8	270	2.87%
2024/01/11	8.8	9.79	7.5	9.77	9.80	1.3	274	0.47%
2024/01/10	5.2	9.83	7	9.81	9.81	-1.8	272	-0.66%
2024/01/09	18.3	9.88	1.5	9.88	9.81	16.8	274	6.13%
2024/01/08	11.1	9.93	1.1	9.94	9.92	10	278	3.58%
2024/01/05	6.3	9.97	4	10.00	9.94	2.3	278	0.83%
2024/01/04	7.4	10.00	21.3	9.99	9.97	-13.8	277	-4.98%
2024/01/03	10.2	10.00	5.8	10.05	9.99	4.4	281	1.58%
2024/01/02	6.7	10.02	17.5	10.03	10.00	-10.9	286	-3.80%
2023/12/29	8.4	10.02	9.9	10.02	9.99	-1.5	291	-0.51%
2023/12/28	7.8	10.04	9.1	10.04	10.05	-1.3	293	-0.43%
2023/12/27	10.2	10.02	13.3	10.03	10.00	-3.1	295	-1.06%
2023/12/26	13.4	10.04	13.4	10.07	10.05	0	303	-0.01%
2023/12/25	19.9	10.06	10.6	10.11	10.05	9.3	300	3.11%
2023/12/22	10.7	10.07	4.9	10.11	10.05	5.8	299	1.94%
2023/12/21	21.8	10.06	2.3	10.10	10.00	19.5	298	6.53%
2023/12/20	8.8	10.02	7.3	10.03	10.00	1.4	295	0.49%
2023/12/19	4.9	10.05	6.7	10.06	10.00	-1.8	296	-0.62%
2023/12/18	5.8	10.04	7.9	10.12	10.05	-2.1	294	-0.70%
2023/12/15	23.3	10.01	12.2	10.04	9.96	11.1	293	3.80%
2023/12/14	14	10.13	10.2	10.13	10.05	3.8	296	1.27%
2023/12/13	94.9	10.03	96.6	10.11	10.20	-1.6	288	-0.57%
2023/12/12	29.4	9.71	9.6	9.74	9.70	19.8	254	7.77%
2023/12/11	21.8	9.75	13.3	9.74	9.71	8.5	253	3.35%
2023/12/08	10.9	9.79	0.1	9.81	9.77	10.8	249	4.32%
2023/12/07	9.2	9.82	2	9.81	9.77	7.1	249	2.86%
2023/12/06	9.4	9.85	33.1	9.82	9.82	-23.7	250	-9.50%
2023/12/05	22.8	9.84	2.6	9.85	9.83	20.1	248	8.10%
2023/12/04	11.5	9.89	13	9.87	9.86	-1.5	248	-0.62%
2023/12/01	16.5	9.84	1.1	9.83	9.86	15.4	246	6.26%
2023/11/30	22.4	9.81	6.1	9.84	9.85	16.3	245	6.63%
2023/11/29	5.9	9.84	8.2	9.84	9.83	-2.3	247	-0.91%
2023/11/28	6.3	9.83	4.5	9.81	9.84	1.8	256	0.69%
2023/11/27	18.2	9.76	5.1	9.79	9.75	13.1	273	4.80%
2023/11/24	11.8	9.80	7.6	9.79	9.78	4.2	270	1.55%
2023/11/22	15.4	9.80	0.3	9.85	9.77	15.1	271	5.55%
2023/11/21	9.1	9.79	0.4	9.87	9.78	8.7	271	3.21%
2023/11/20	2.7	9.84	0.2	9.81	9.80	2.5	269	0.91%
2023/11/17	18	9.81	7.1	9.79	9.79	10.8	268	4.02%
2023/11/16	1.1	9.93	0.3	9.93	9.88	0.8	265	0.29%
2023/11/15	3.7	9.86	3.2	9.88	9.86	0.4	270	0.16%
2023/11/14	3.6	9.87	0.6	9.96	9.84	3.1	283	1.08%
2023/11/13	11.6	9.79	1.4	9.87	9.80	10.2	285	3.59%
2023/11/10	14.4	9.86	3.3	9.88	9.80	11.1	291	3.83%
2023/11/09	5.7	9.92	0.2	9.94	9.89	5.5	297	1.86%
2023/11/08	2.6	9.94	3.1	9.91	9.93	-0.5	307	-0.15%
2023/11/07	7.6	9.92	2.2	9.97	9.91	5.3	313	1.70%
2023/11/06	7.1	9.89	0.7	9.93	9.92	6.4	328	1.95%
2023/11/03	15.9	9.75	11.6	9.79	9.74	4.3	329	1.31%
2023/11/02	17.2	9.78	9.2	9.80	9.80	8.1	329	2.45%
2023/11/01	4	9.83	3.1	9.84	9.77	0.9	329	0.27%
2023/10/31	21.4	9.87	2.3	9.88	9.81	19.2	332	5.75%
2023/10/30	2.3	9.97	3.1	9.96	9.91	-0.8	340	-0.25%
2023/10/27	9.3	9.91	0.2	9.95	9.91	9	342	2.64%
2023/10/26	13.2	9.93	11.7	9.95	9.96	1.5	347	0.44%
2023/10/25	2.3	9.97	2.7	9.99	9.94	-0.4	356	-0.12%
2023/10/24	0.9	9.95	0	9.92	9.94	0.9	366	0.25%
2023/10/23	1.4	9.92	3	9.90	9.90	-1.6	372	-0.43%
2023/10/20	20.2	9.88	1.7	9.94	9.85	18.5	381	4.86%
2023/10/19	7.7	9.94	2.5	9.97	9.93	5.2	398	1.29%
2023/10/18	3.3	10.00	0.7	10.04	9.97	2.6	449	0.57%
2023/10/17	3.5	10.03	10.2	10.04	10.00	-6.7	489	-1.38%
2023/10/16	14.9	10.08	4	10.08	10.05	10.9	511	2.12%
2023/10/13	4.5	10.21	5.4	10.23	10.15	-0.9	533	-0.17%
2023/10/12	3.4	10.24	12.6	10.28	10.20	-9.3	593	-1.56%
2023/10/11	7.7	10.34	14.3	10.35	10.20	-6.6	607	-1.08%
2023/10/06	5.4	10.27	10.6	10.24	10.30	-5.2	617	-0.85%
2023/10/05	2.9	10.19	14.3	10.20	10.20	-11.5	627	-1.83%
2023/10/04	5.7	10.07	2.8	10.07	10.00	2.9	653	0.44%
2023/10/03	1.8	10.16	0.9	10.14	10.05	0.9	652	0.13%
2023/10/02	0.7	10.10	6.9	10.10	10.10	-6.2	659	-0.93%
2023/09/28	4	9.99	0	0.00	9.98	4	655	0.60%
2023/09/27	3.8	9.95	0.1	9.96	9.98	3.7	662	0.55%
2023/09/26	2.1	9.97	8.3	9.97	9.95	-6.1	682	-0.90%
2023/09/25	5.7	9.95	1.8	10.00	9.99	3.9	694	0.57%
2023/09/22	11.7	9.97	8	9.97	9.95	3.6	698	0.52%
2023/09/21	2.9	9.99	0	0.00	9.97	2.9	714	0.41%
2023/09/20	16.6	10.00	4.3	9.99	9.99	12.2	717	1.70%
2023/09/19	5.6	10.11	21.1	10.17	10.05	-15.5	718	-2.15%
2023/09/18	11.4	10.00	0	0.00	9.97	11.4	717	1.59%
2023/09/15	10	10.04	2.3	10.09	10.00	7.7	726	1.06%
2023/09/14	3.9	10.09	3	10.08	10.05	0.9	733	0.12%
2023/09/13	8.3	10.12	4	10.13	10.10	4.3	741	0.58%
2023/09/12	3	10.14	4.1	10.12	10.15	-1.2	757	-0.15%
2023/09/11	4	10.10	2.8	10.15	10.15	1.2	773	0.15%
2023/09/08	3.9	10.12	1.9	10.16	10.05	2	777	0.26%
2023/09/07	9.2	10.13	19	10.12	10.10	-9.8	784	-1.25%
2023/09/06	29.6	10.18	16.6	10.20	10.15	13.1	793	1.64%
2023/09/05	15.4	10.18	2	10.23	10.20	13.4	800	1.67%
2023/09/04	11.1	10.25	1.8	10.22	10.15	9.3	811	1.15%
2023/09/01	5.7	10.36	3.6	10.39	10.35	2.1	812	0.26%
2023/08/31	5.8	10.30	30.7	10.45	10.50	-24.9	814	-3.06%
2023/08/30	16	9.98	10	9.99	10.00	6	815	0.74%
2023/08/29	3.1	9.95	1	9.97	9.96	2.1	822	0.25%
2023/08/28	7.7	9.98	24.4	9.99	9.91	-16.7	833	-2.01%
2023/08/25	3.6	10.08	5.1	10.06	10.00	-1.5	836	-0.18%
2023/08/24	1.6	10.08	10.1	10.06	10.05	-8.5	840	-1.02%
2023/08/23	1.9	10.07	2	10.07	10.10	-0.2	846	-0.02%
2023/08/22	7.1	10.08	13	10.06	10.05	-5.9	865	-0.68%
2023/08/21	5.4	10.15	6	10.21	10.10	-0.6	869	-0.07%
2023/08/18	7.6	10.09	28.9	10.09	10.25	-21.3	873	-2.43%
2023/08/17	11.1	9.83	7.7	9.83	9.86	3.4	870	0.39%
2023/08/16	19.4	9.75	3.8	9.79	9.82	15.6	871	1.79%
2023/08/15	33.4	9.77	3.1	9.84	9.77	30.3	876	3.46%
2023/08/14	27.1	9.93	14.6	9.92	9.87	12.4	881	1.41%
2023/08/11	15.8	9.94	3.6	9.97	9.97	12.1	877	1.38%
2023/08/10	45	9.97	13.4	9.99	9.90	31.5	881	3.58%
2023/08/09	11.6	10.05	5.6	10.07	10.05	6	884	0.68%
2023/08/08	15.6	10.08	7	10.11	10.05	8.6	910	0.95%
2023/08/07	15.5	10.08	7.5	10.14	10.10	8	936	0.86%
2023/08/04	22	10.12	14.3	10.15	10.15	7.7	947	0.81%
2023/08/02	11.2	10.21	21.1	10.24	10.10	-9.8	961	-1.02%
2023/08/01	9.3	10.09	11	10.11	10.15	-1.7	959	-0.17%
2023/07/31	34.1	10.07	29.1	10.05	10.05	5	966	0.52%
2023/07/28	41.3	10.09	23.2	10.12	10.05	18	971	1.85%
2023/07/27	32.5	10.15	12.1	10.21	10.10	20.4	968	2.11%
2023/07/26	29.9	10.17	12.6	10.18	10.15	17.3	968	1.79%
2023/07/25	24	10.30	13.2	10.30	10.25	10.8	971	1.11%
2023/07/24	35.2	10.51	11.4	10.55	10.40	23.8	977	2.43%
2023/07/21	57.3	10.91	69.2	11.03	11.05	-11.9	972	-1.22%
2023/07/20	41.3	10.07	70.2	10.50	10.60	-29	941	-3.07%
2023/07/19	110.5	9.81	36.9	9.84	9.68	73.6	916	8.03%	大買/
2023/07/18	129.4	9.93	16.9	9.96	9.99	112.5	940	11.96%	大買/鉅額交易
2023/07/17	231.6	9.97	66.6	10.02	10.05	165	934	17.65%	大買/鉅額交易
2023/07/14	66.8	10.64	18	10.65	10.65	48.8	901	5.41%
2023/07/13	43.6	10.82	25	10.85	10.80	18.5	909	2.04%
2023/07/12	88.9	10.92	11.9	10.99	10.85	77	929	8.28%
2023/07/11	187.2	11.03	36.4	11.06	11.05	150.8	959	15.72%	大買/鉅額交易
2023/07/10	26.5	11.23	12.8	11.24	11.20	13.7	953	1.43%
2023/07/07	31.1	11.24	69.3	11.21	11.25	-38.2	1,017	-3.76%
2023/07/06	73.5	11.30	27.1	11.28	11.30	46.4	1,014	4.57%
2023/07/05	9.2	11.30	0.8	11.30	11.25	8.4	1,018	0.83%
2023/07/04	34.1	11.34	15	11.33	11.25	19.1	1,027	1.86%
2023/07/03	27.9	11.52	8.1	11.52	11.50	19.8	1,017	1.94%
2023/06/30	15.1	11.33	6.3	11.32	11.35	8.8	1,015	0.87%
2023/06/29	102.2	11.23	27.6	11.26	11.30	74.6	1,021	7.31%	大買/
2023/06/28	7.4	11.25	6.3	11.24	11.20	1.1	1,014	0.10%
2023/06/27	32.1	11.25	11.9	11.30	11.20	20.3	1,023	1.98%
2023/06/26	18.2	11.28	27.2	11.21	11.30	-9	1,031	-0.87%
2023/06/21	65.3	11.26	8.7	11.29	11.25	56.6	1,032	5.48%
2023/06/20	26.5	11.35	7.9	11.38	11.30	18.7	1,039	1.80%
2023/06/19	17.1	11.51	13.2	11.49	11.45	3.9	1,045	0.37%
2023/06/16	13	11.38	12.4	11.39	11.55	0.6	1,058	0.05%
2023/06/15	34.8	11.27	15.7	11.31	11.35	19.1	1,061	1.80%
2023/06/14	24.5	11.37	9	11.38	11.40	15.5	1,080	1.43%
2023/06/13	38.5	11.39	5	11.38	11.40	33.5	1,193	2.81%
2023/06/12	19.9	11.49	6.2	11.53	11.45	13.7	1,215	1.13%
2023/06/09	18.7	11.58	5.8	11.59	11.60	13	1,288	1.01%
2023/06/08	33.1	11.61	25	11.57	11.65	8.1	1,346	0.60%
2023/06/07	8.3	11.61	5	11.62	11.65	3.3	1,364	0.24%
2023/06/06	17.4	11.63	7.3	11.59	11.55	10.2	1,398	0.73%
2023/06/05	29.9	11.42	8.2	11.41	11.65	21.6	1,606	1.35%
2023/06/02	15.1	11.30	6.4	11.30	11.35	8.7	1,599	0.54%
2023/06/01	21.7	11.24	19.6	11.31	11.30	2.1	1,621	0.13%
2023/05/31	35.1	11.24	13.9	11.25	11.20	21.2	1,624	1.31%
2023/05/30	31.7	11.31	14.3	11.28	11.30	17.4	1,634	1.07%
2023/05/29	27.2	11.31	4.2	11.36	11.35	22.9	1,650	1.39%
2023/05/26	93	11.24	20.8	11.28	11.25	72.3	1,685	4.29%
2023/05/25	16.7	11.34	5	11.36	11.30	11.7	1,691	0.69%
2023/05/24	17.6	11.33	5	11.34	11.40	12.6	1,706	0.74%
2023/05/23	17.2	11.35	3.1	11.38	11.35	14.1	1,718	0.82%
2023/05/22	11.5	11.38	5.5	11.41	11.35	6	1,737	0.34%
2023/05/19	16.3	11.39	4.9	11.33	11.35	11.4	1,747	0.65%
2023/05/18	23.3	11.47	23	11.46	11.50	0.4	1,749	0.02%
2023/05/17	6.5	11.48	1.9	11.48	11.50	4.6	1,749	0.26%
2023/05/16	13.2	11.47	4.6	11.43	11.40	8.5	1,761	0.48%
2023/05/15	18.9	11.40	6.3	11.42	11.45	12.6	1,782	0.71%
2023/05/12	38.6	11.63	46.6	11.51	11.75	-8	1,804	-0.45%
2023/05/11	119.6	11.39	39.6	11.41	11.25	80.1	1,801	4.44%	大買/
2023/05/10	11.9	11.67	11.1	11.64	11.70	0.8	1,802	0.04%
2023/05/09	47.1	11.71	15.8	11.73	11.60	31.4	1,822	1.72%
2023/05/08	25.7	11.92	16	11.94	11.85	9.7	1,823	0.53%
2023/05/05	33.9	11.89	14.3	11.94	11.90	19.6	1,850	1.06%
2023/05/04	21.5	11.96	7.1	11.97	11.95	14.4	1,892	0.76%
2023/05/03	28.7	12.09	13	12.07	12.05	15.7	1,906	0.82%
2023/05/02	13	12.22	13.4	12.28	12.15	-0.4	1,976	-0.02%
2023/04/28	23.2	12.02	14	12.05	12.05	9.2	1,988	0.46%
2023/04/27	25	11.93	9.6	11.89	11.90	15.4	2,006	0.77%
2023/04/26	32.3	11.75	24.2	11.81	11.80	8.1	2,065	0.39%
2023/04/25	84.7	11.94	19	12.04	11.85	65.7	2,454	2.68%
2023/04/24	34.1	12.07	38	12.12	12.15	-4	2,458	-0.16%
2023/04/21	142.1	12.14	63.7	12.11	12.00	78.3	2,550	3.07%	大買/
2023/04/20	39	12.53	13.6	12.55	12.40	25.4	2,515	1.01%
2023/04/19	64.1	12.66	71.7	12.70	12.55	-7.6	2,530	-0.30%
2023/04/18	32.8	12.79	17.2	12.83	12.80	15.6	2,534	0.62%
2023/04/17	84.2	12.71	65.5	12.71	12.70	18.7	2,606	0.72%
2023/04/14	109.3	12.82	52	12.85	12.90	57.3	2,640	2.17%	大買/
2023/04/13	45.9	13.15	25.9	13.18	13.15	20	2,709	0.74%
2023/04/12	55	13.28	21.4	13.30	13.20	33.6	2,788	1.20%
2023/04/11	15.3	12.76	9.4	12.76	12.70	5.9	2,745	0.21%
2023/04/10	8.6	12.75	12.6	12.75	12.75	-4	2,815	-0.14%
2023/04/07	38	12.77	16.5	12.77	12.65	21.5	2,832	0.76%
2023/04/06	35.6	12.76	7.2	12.76	12.80	28.4	2,909	0.98%
2023/03/31	23.3	12.85	6	12.88	12.80	17.3	2,957	0.58%
2023/03/30	27.9	12.92	14.7	12.92	12.85	13.2	3,540	0.37%
2023/03/29	31.8	12.93	25.1	12.91	12.85	6.8	3,583	0.19%
2023/03/28	25.8	13.07	36	12.96	12.95	-10.1	3,741	-0.27%
2023/03/27	12.9	13.21	15.5	13.24	13.15	-2.6	3,871	-0.07%
2023/03/24	12.9	13.27	3.2	13.30	13.25	9.7	3,910	0.25%
2023/03/23	20.4	13.21	25	13.23	13.20	-4.6	4,028	-0.11%
2023/03/22	19.6	13.48	7	13.49	13.45	12.6	4,062	0.31%
2023/03/21	20.6	13.47	53.1	13.44	13.50	-32.4	4,198	-0.77%
2023/03/20	38.3	13.16	19.1	13.13	13.15	19.2	4,197	0.46%
2023/03/17	36	13.11	28.8	13.10	13.25	7.2	4,208	0.17%
2023/03/16	207.2	12.68	125.7	12.71	12.60	81.5	4,200	1.94%	大買/大賣/
2023/03/15	52.9	13.53	74.4	13.59	13.40	-21.5	4,124	-0.52%
2023/03/14	201.1	13.71	237.4	13.64	13.55	-36.3	4,153	-0.87%	大買/大賣/
2023/03/13	103.5	14.36	83	14.36	14.55	20.5	4,130	0.50%	大買/
2023/03/10	59	15.54	24.1	15.50	15.45	35	4,103	0.85%
2023/03/09	25.1	15.92	9	15.89	15.90	16.1	4,174	0.38%
2023/03/08	89.5	16.16	93.8	16.15	16.10	-4.2	4,330	-0.10%
2023/03/07	40.7	16.08	3.4	15.95	15.95	37.4	4,191	0.89%
2023/03/06	10.4	16.04	12	15.98	16.05	-1.6	4,235	-0.04%
2023/03/03	2.4	15.79	14.2	15.68	15.80	-11.8	4,264	-0.28%
2023/03/02	15.2	15.54	15	15.54	15.55	0.2	4,294	0.00%
2023/03/01	30.7	15.56	15	15.52	15.55	15.7	4,327	0.36%
2023/02/24	46	15.79	42.6	15.73	15.65	3.5	4,377	0.08%
2023/02/23	34.5	15.82	2.9	15.94	15.80	31.6	4,616	0.68%
2023/02/22	21.4	15.96	81	16.04	15.85	-59.6	4,668	-1.28%
2023/02/21	7.7	16.06	29.2	16.06	16.05	-21.4	4,725	-0.45%
2023/02/20	4.1	16.07	9	16.03	16.05	-5	4,884	-0.10%
2023/02/17	50.8	15.91	15.7	15.91	15.90	35.1	4,977	0.71%
2023/02/16	25.7	15.84	22.2	15.85	15.85	3.5	5,225	0.07%
2023/02/15	18.1	15.87	1.7	15.99	15.80	16.4	5,691	0.29%
2023/02/14	14.2	15.88	65.2	15.89	15.90	-51	5,775	-0.88%
2023/02/13	33.9	15.73	30.6	15.87	15.75	3.3	5,887	0.06%
2023/02/10	80.2	15.88	41	15.91	15.80	39.2	6,205	0.63%
2023/02/09	41.9	16.15	38	16.19	16.15	3.9	6,435	0.06%
2023/02/08	42.6	16.37	22.6	16.31	16.25	20.1	6,606	0.30%
2023/02/07	40.1	16.60	16.3	16.47	16.45	23.9	6,934	0.34%
2023/02/06	13	16.48	36.1	16.45	16.50	-23.1	7,390	-0.31%
2023/02/03	161.8	16.90	125.8	16.68	16.50	36.1	7,590	0.48%	大買/大賣/
2023/02/02	29.3	16.55	39.4	16.60	16.65	-10.1	7,672	-0.13%
2023/02/01	19.3	16.27	23.3	16.37	16.35	-3.9	7,714	-0.05%
2023/01/31	45.5	16.34	46.3	16.29	16.25	-0.7	7,817	-0.01%
2023/01/30	11.8	16.16	32.2	16.15	16.10	-20.5	7,882	-0.26%
2023/01/17	48.6	16.04	29	16.04	16.00	19.6	8,028	0.24%
2023/01/16	77	16.14	105.9	16.11	16.30	-28.9	8,190	-0.35%	大賣/
2023/01/13	171.1	16.55	162.5	16.59	16.55	8.6	8,547	0.10%	大買/大賣/
2023/01/12	25.5	16.29	47.2	16.22	16.20	-21.7	8,560	-0.25%
2023/01/11	166.3	16.53	84.4	16.56	16.35	81.9	9,024	0.91%	大買/
2023/01/10	11.2	15.87	42.1	15.91	15.85	-30.9	9,251	-0.33%
2023/01/09	31.3	16.00	24.1	16.01	15.90	7.2	9,640	0.07%
2023/01/06	36.4	16.23	100.9	16.25	16.10	-64.5	10,046	-0.64%
2023/01/05	59.3	16.64	58	16.64	16.40	1.3	10,320	0.01%
2023/01/04	75.2	16.52	33.7	16.49	16.55	41.5	10,565	0.39%
2023/01/03	137.1	16.85	194.1	16.79	16.60	-56.9	10,960	-0.52%	大買/大賣/
2022/12/30	30.5	16.21	174.2	16.29	16.50	-143.7	10,953	-1.31%	大賣/鉅額交易
2022/12/29	54.6	15.88	25.2	15.88	15.85	29.4	11,108	0.26%
2022/12/28	82.1	15.92	67.4	15.93	15.80	14.7	11,744	0.13%
2022/12/27	26.2	15.78	66.2	15.79	15.70	-39.9	11,852	-0.34%
2022/12/26	96.7	15.71	86.2	15.76	15.55	10.5	12,056	0.09%
2022/12/23	73.4	15.55	38	15.53	15.70	35.4	12,203	0.29%
2022/12/22	325.2	15.76	272	15.86	16.00	53.3	12,361	0.43%	大買/大賣/
2022/12/21	36.2	15.28	55.5	15.35	15.30	-19.3	12,075	-0.16%
2022/12/20	118.5	15.38	155.7	15.15	15.10	-37.2	12,285	-0.30%	大買/大賣/
2022/12/19	111	16.12	93	16.21	15.80	18	12,417	0.15%	大買/
2022/12/16	101.2	16.09	74	16.06	15.95	27.1	12,575	0.22%	大買/
2022/12/15	175.4	16.13	198.6	16.14	16.40	-23.2	12,911	-0.18%	大買/大賣/
2022/12/14	74.9	16.63	25.8	16.65	16.60	49.1	13,143	0.37%
2022/12/13	354.1	16.75	156.7	16.82	16.60	197.4	13,702	1.44%	大買/大賣/鉅額交易
2022/12/12	25.2	17.95	12.1	17.96	17.90	13.1	14,085	0.09%
2022/12/09	23.5	17.99	22	18.01	17.85	1.5	14,583	0.01%
2022/12/08	33	17.80	19	17.89	17.95	14	15,304	0.09%
2022/12/07	34.2	17.83	41.5	17.83	17.70	-7.3	16,054	-0.05%
2022/12/06	68.4	18.32	78.8	18.29	18.10	-10.4	16,920	-0.06%
2022/12/05	53.6	18.49	57.2	18.42	18.50	-3.6	17,173	-0.02%
2022/12/02	39.1	18.27	30.2	18.22	18.20	8.9	17,339	0.05%
2022/12/01	96.1	18.42	80.3	18.41	18.30	15.8	17,646	0.09%
2022/11/30	235.2	18.59	136.3	18.67	18.40	98.9	17,861	0.55%	大買/大賣/
2022/11/29	70.5	18.03	112.3	18.07	18.20	-41.8	18,098	-0.23%	大賣/
2022/11/28	47.5	17.87	118	17.85	17.70	-70.5	18,475	-0.38%	大賣/
2022/11/25	58.8	17.90	155.4	17.92	17.65	-96.6	18,826	-0.51%	大賣/
2022/11/24	47.2	18.19	71.1	18.27	18.10	-23.9	18,958	-0.13%
2022/11/23	71.5	18.26	47.7	18.26	18.15	23.8	19,198	0.12%
2022/11/22	132.3	18.22	94.4	18.26	18.20	37.9	19,425	0.20%	大買/
2022/11/21	311.8	18.59	386	18.62	18.55	-74.2	19,706	-0.38%	大買/大賣/
2022/11/18	128.3	18.25	121.2	18.31	18.00	7.1	19,693	0.04%	大買/大賣/
2022/11/17	140.2	18.37	116.7	18.35	18.25	23.5	19,868	0.12%	大買/大賣/
2022/11/16	284.1	18.59	262.3	18.57	18.35	21.8	19,851	0.11%	大買/大賣/
2022/11/15	209.1	18.21	151.5	18.24	18.15	57.5	19,693	0.29%	大買/大賣/
2022/11/14	565.4	18.09	559.3	18.10	18.10	6.2	19,596	0.03%	大買/大賣/
2022/11/11	776.7	19.33	500.2	19.21	18.70	276.5	19,353	1.43%	大買/大賣/鉅額交易
2022/11/10	241.4	20.90	244.3	20.91	20.60	-2.9	18,941	-0.02%	大買/大賣/
2022/11/09	209.4	21.28	221.3	21.25	21.20	-11.9	18,855	-0.06%	大買/大賣/
2022/11/08	621.7	22.25	394.2	22.08	21.10	227.4	18,750	1.21%	大買/大賣/鉅額交易
2022/11/07	428.3	22.53	460.5	22.63	22.45	-32.2	18,414	-0.17%	大買/大賣/
2022/11/04	322.1	21.63	259.4	21.81	21.90	62.7	18,180	0.34%	大買/大賣/
2022/11/03	592.2	22.24	492.8	22.39	21.90	99.4	17,991	0.55%	大買/大賣/
2022/11/02	637.6	22.31	752.8	22.37	22.30	-115.1	17,644	-0.65%	大買/大賣/鉅額交易
2022/11/01	200.4	20.86	280.5	20.94	21.20	-80	17,196	-0.47%	大買/大賣/
2022/10/31	184.3	20.10	233.5	20.30	20.70	-49.2	16,982	-0.29%	大買/大賣/
2022/10/28	183.8	19.87	210.1	19.79	19.50	-26.4	16,865	-0.16%	大買/大賣/
2022/10/27	328	20.07	402.6	20.16	20.25	-74.6	16,774	-0.44%	大買/大賣/
2022/10/26	381.6	19.98	278.1	20.01	19.70	103.4	16,656	0.62%	大買/大賣/鉅額交易
2022/10/25	323.2	20.46	364	20.52	20.20	-40.8	16,516	-0.25%	大買/大賣/
2022/10/24	293.1	21.11	297.6	21.19	20.65	-4.5	16,353	-0.03%	大買/大賣/
2022/10/21	966.1	21.83	778.1	21.48	21.00	188	16,167	1.16%	大買/大賣/鉅額交易
2022/10/20	751.1	22.55	834	22.66	22.80	-82.9	15,741	-0.53%	大買/大賣/
2022/10/19	1,082.7	23.36	963.3	23.34	22.45	119.4	15,325	0.78%	大買/大賣/鉅額交易
2022/10/18	647.2	23.08	533.7	23.11	22.90	113.5	14,837	0.77%	大買/大賣/鉅額交易
2022/10/17	615.8	22.13	802	22.06	23.10	-186.2	14,506	-1.28%	大買/大賣/鉅額交易
2022/10/14	622	21.54	784.8	21.50	21.50	-162.8	14,108	-1.15%	大買/大賣/鉅額交易
2022/10/13	545.4	20.47	416.4	20.44	20.25	128.9	13,672	0.94%	大買/大賣/鉅額交易
2022/10/12	567.2	20.37	780.8	20.42	21.20	-213.6	13,366	-1.60%	大買/大賣/鉅額交易
2022/10/11	863.3	20.54	883.4	20.62	19.80	-20.1	13,026	-0.15%	大買/大賣/
2022/10/07	167.2	20.39	164.6	20.47	20.30	2.6	12,563	0.02%	大買/大賣/
2022/10/06	652.8	20.60	720.9	20.68	20.60	-68	12,460	-0.55%	大買/大賣/
2022/10/05	1,346.8	20.94	1,089.8	20.88	20.40	257	12,206	2.11%	大買/大賣/鉅額交易
2022/10/04	142	19.09	406.1	19.22	19.95	-264.1	11,552	-2.29%	大買/大賣/鉅額交易
2022/10/03	364.2	18.47	228.2	18.59	18.15	136	11,375	1.20%	大買/大賣/鉅額交易
2022/09/30	318.3	18.09	431.1	18.04	19.00	-112.8	11,146	-1.01%	大買/大賣/鉅額交易
2022/09/29	326.9	18.46	317.7	18.52	17.95	9.2	10,910	0.08%	大買/大賣/
2022/09/28	509.4	18.76	298.5	18.78	18.20	210.9	10,699	1.97%	大買/大賣/鉅額交易
2022/09/27	458.8	19.84	500	19.86	20.20	-41.2	10,397	-0.40%	大買/大賣/
2022/09/26	415.2	19.81	438.8	19.87	19.55	-23.6	10,137	-0.23%	大買/大賣/
2022/09/23	350.3	20.70	302.5	20.58	20.10	47.8	9,847	0.49%	大買/大賣/
2022/09/22	516.3	21.15	483.3	21.18	21.15	33	9,553	0.35%	大買/大賣/
2022/09/21	624.3	22.04	494.1	21.96	21.25	130.3	9,177	1.42%	大買/大賣/鉅額交易
2022/09/20	720.3	21.92	903.9	21.82	22.30	-183.5	8,820	-2.08%	大買/大賣/鉅額交易
2022/09/19	914.1	23.35	831.4	23.32	22.95	82.7	8,215	1.01%	大買/大賣/
2022/09/16	633.9	22.89	562.3	22.88	22.65	71.7	7,685	0.93%	大買/大賣/
2022/09/15	1,048.5	24.08	737.3	23.85	23.45	311.3	7,174	4.34%	大買/大賣/鉅額交易
2022/09/14	1,158.6	23.83	1,283	23.85	24.95	-124.4	6,431	-1.93%	大買/大賣/鉅額交易
2022/09/13	1,040.3	23.05	1,267.7	23.05	22.70	-227.4	5,667	-4.01%	大買/大賣/鉅額交易
2022/09/12	47.2	21.58	204.9	21.55	21.65	-157.7	4,811	-3.28%	大賣/鉅額交易
2022/09/08	283.5	19.66	304.6	19.67	19.70	-21	4,509	-0.47%	大買/大賣/
2022/09/07	480.3	18.57	511.3	18.55	19.00	-31.1	4,291	-0.72%	大買/大賣/
2022/09/06	315	18.79	300.6	18.78	18.45	14.4	3,952	0.36%	大買/大賣/
2022/09/05	796.6	20.33	742.2	20.38	20.45	54.4	3,645	1.49%	大買/大賣/
2022/09/02	987.5	19.13	794	19.14	19.70	193.5	3,219	6.01%	大買/大賣/鉅額交易
2022/09/01	381.2	17.77	366.8	17.75	18.25	14.4	2,785	0.52%	大買/大賣/
2022/08/31	171.1	16.87	148.1	16.89	17.05	23	2,380	0.97%	大買/大賣/
2022/08/30	306.3	16.67	245.6	16.69	16.90	60.8	2,193	2.77%	大買/大賣/
2022/08/29	186.7	15.77	295.8	15.88	16.00	-109.2	1,935	-5.64%	大買/大賣/鉅額交易
2022/08/26	178.5	15.46	387.8	15.50	15.50	-209.4	1,674	-12.50%	大買/大賣/鉅額交易
2022/08/25	316	15.02	198.5	14.89	14.65	117.6	1,322	8.89%	大買/大賣/鉅額交易
2022/08/24	50.3	14.35	99.3	14.41	14.45	-49	1,053	-4.65%
2022/08/23	140.3	13.17	81.5	12.99	13.15	58.8	801	7.34%	大買/
2022/08/22	9.6	12.88	6.2	12.99	12.80	3.4	741	0.46%
2022/08/19	15.3	12.92	19.7	12.89	12.85	-4.5	719	-0.62%
2022/08/18	5.2	12.69	145.2	12.64	12.70	-140	693	-20.17%	大賣/鉅額交易
2022/08/17	15.5	12.86	65.2	12.90	12.75	-49.6	676	-7.34%
2022/08/16	33	12.40	12.2	12.36	12.35	20.8	610	3.40%
2022/08/15	86.4	12.52	38.4	12.44	12.40	48	604	7.94%
2022/08/12	30.8	12.18	7.6	12.23	12.15	23.2	589	3.93%
2022/08/11	87.2	12.48	47.3	12.42	12.30	39.9	579	6.89%
2022/08/10	30.1	11.93	8.1	11.89	11.90	22	545	4.03%
2022/08/09	9.9	11.66	2	11.75	11.65	7.9	540	1.45%
2022/08/08	70.4	11.88	13	11.93	11.70	57.4	534	10.74%
2022/08/05	1.2	11.17	12.9	11.22	11.20	-11.7	493	-2.37%
2022/08/04	19.8	10.94	0	0.00	10.95	19.8	494	4.01%
2022/08/03	13.8	10.96	0	11.15	10.95	13.8	495	2.78%
2022/08/02	5	11.02	1	11.05	10.95	4	500	0.80%
2022/08/01	6.4	11.21	0.2	11.30	11.15	6.2	495	1.24%
2022/07/29	4.2	11.24	0.2	11.35	11.15	4	496	0.81%
2022/07/28	2.6	11.26	1	11.25	11.25	1.6	492	0.33%
2022/07/27	6.6	11.13	2	11.23	11.20	4.6	491	0.94%
2022/07/26	7.6	11.25	0.4	11.40	11.10	7.2	490	1.47%
2022/07/25	16.2	11.36	1	11.35	11.40	15.2	493	3.08%
2022/07/22	10.2	11.35	1	11.35	11.35	9.2	494	1.85%
2022/07/21	0.5	11.54	2.1	11.55	11.50	-1.6	500	-0.32%
2022/07/20	6.4	11.41	0	0.00	11.50	6.4	500	1.28%
2022/07/19	2.5	11.34	1	11.30	11.35	1.5	498	0.30%
2022/07/18	0.4	11.39	0	0.00	11.30	0.4	500	0.08%
2022/07/15	0.6	11.39	0	0.00	11.15	0.6	502	0.11%
2022/07/14	2	11.20	0	11.20	11.15	2	504	0.39%
2022/07/13	2.5	11.29	1.5	11.32	11.10	0.9	503	0.19%
2022/07/12	1.2	11.38	2	11.35	11.20	-0.8	501	-0.15%
2022/07/11	1.4	11.64	0.2	11.70	11.40	1.2	502	0.23%
2022/07/08	5.4	11.31	1	11.30	11.35	4.4	501	0.88%
2022/07/07	0.8	11.09	2.4	11.23	11.30	-1.6	511	-0.32%
2022/07/06	3.8	11.02	1.3	11.13	10.90	2.5	516	0.49%
2022/07/05	3.9	11.16	0.1	11.50	11.10	3.8	539	0.70%
2022/07/04	2.6	11.21	0.1	11.40	11.05	2.4	540	0.45%
2022/07/01	19.9	11.36	3.1	11.39	11.05	16.7	542	3.08%
2022/06/30	4.8	11.69	3.4	11.69	11.60	1.4	537	0.26%
2022/06/29	3.9	12.05	1.4	12.07	11.90	2.5	540	0.47%
2022/06/28	2.7	12.28	1.7	12.26	12.20	1.1	551	0.19%
2022/06/27	4	12.26	0.3	12.32	12.30	3.7	553	0.66%
2022/06/24	3.6	12.26	5.4	12.30	12.20	-1.8	555	-0.33%
2022/06/23	3.9	12.26	0.3	12.41	12.25	3.5	555	0.63%
2022/06/22	3.7	12.52	7	12.37	12.35	-3.4	552	-0.61%
2022/06/21	9.4	12.63	18.5	12.62	12.60	-9.2	546	-1.67%
2022/06/20	16.3	12.76	44.1	12.87	12.30	-27.9	537	-5.19%
2022/06/17	2.4	12.40	9.1	12.30	12.20	-6.7	489	-1.37%
2022/06/16	6.8	12.22	0	0.00	12.15	6.8	483	1.42%
2022/06/15	1.3	12.39	2.2	12.48	12.30	-0.9	477	-0.19%
2022/06/14	1.4	12.50	6.3	12.44	12.45	-4.9	479	-1.02%
2022/06/13	1.3	12.47	2.1	12.53	12.50	-0.8	474	-0.18%
2022/06/10	7.8	12.70	14.3	12.64	12.60	-6.6	477	-1.38%
2022/06/09	1.8	12.51	1.6	12.46	12.40	0.2	463	0.04%
2022/06/08	4.7	12.47	1	12.45	12.40	3.7	461	0.79%
2022/06/07	23.6	12.79	41.2	12.54	12.45	-17.6	462	-3.80%
2022/06/06	4.5	12.04	3	12.55	12.65	1.5	442	0.34%
2022/06/02	25	11.81	1.3	11.79	11.80	23.7	443	5.35%
2022/06/01	2.7	11.93	1.2	11.90	11.85	1.4	457	0.31%
2022/05/31	1.2	11.86	0.4	11.90	11.90	0.8	464	0.18%
2022/05/30	2.1	11.84	0	0.00	11.80	2.1	471	0.44%
2022/05/27	0.9	11.93	1.1	11.91	11.80	-0.2	477	-0.04%
2022/05/26	1.8	11.93	0	12.00	11.85	1.7	494	0.35%
2022/05/25	1.5	12.00	0.4	11.95	11.95	1.1	506	0.23%
2022/05/24	1.5	11.88	1.1	11.85	11.85	0.5	532	0.09%
2022/05/23	9.3	11.88	1.5	11.88	11.90	7.8	546	1.43%
2022/05/20	1.3	11.86	8	11.94	12.00	-6.7	559	-1.21%
2022/05/19	7.1	11.64	0.1	11.60	11.55	7	561	1.25%
2022/05/18	0.9	11.80	0	0.00	11.65	0.9	565	0.16%
2022/05/17	1.7	11.51	1	11.60	11.55	0.7	587	0.13%
2022/05/16	2.7	11.62	1.4	11.58	11.60	1.3	594	0.21%
2022/05/13	1.8	11.66	6.1	11.71	11.60	-4.3	595	-0.72%
2022/05/12	4.2	11.78	0.5	11.84	11.55	3.7	603	0.61%
2022/05/11	7	11.98	19.6	11.97	12.00	-12.6	615	-2.05%
2022/05/10	1.3	11.73	51.3	11.88	11.95	-50	622	-8.04%
2022/05/09	13.3	11.67	1.4	11.65	11.50	12	632	1.90%
2022/05/06	4.7	11.82	1.3	11.91	11.85	3.4	655	0.52%
2022/05/05	1.6	11.92	3.1	11.94	11.85	-1.5	660	-0.23%
2022/05/04	1.8	11.83	1.8	11.82	11.80	0	661	0.00%
2022/05/03	26.2	11.82	2.6	11.87	11.80	23.5	666	3.53%
2022/04/29	24.1	11.80	4.6	11.86	11.85	19.5	681	2.86%
2022/04/28	8.7	11.82	3.8	11.87	11.75	4.9	697	0.70%
2022/04/27	21.2	11.92	6	11.91	11.85	15.2	700	2.16%
2022/04/26	2.4	12.18	0.4	12.24	12.10	2.1	696	0.30%
2022/04/25	14.7	12.18	1.9	12.21	12.15	12.8	699	1.83%
2022/04/22	4	12.29	17.1	12.28	12.25	-13.1	700	-1.87%
2022/04/21	5.7	12.35	2	12.38	12.30	3.7	712	0.52%
2022/04/20	12.7	12.33	8.6	12.38	12.35	4.1	727	0.57%
2022/04/19	6.3	12.44	1.4	12.56	12.35	4.8	746	0.65%
2022/04/18	12.4	12.49	20	12.52	12.40	-7.6	774	-0.98%
2022/04/15	12.4	12.57	5	12.64	12.55	7.4	787	0.94%
2022/04/14	5.9	12.67	16.2	12.76	12.60	-10.3	809	-1.27%
2022/04/13	3	12.77	0.8	12.80	12.70	2.2	820	0.27%
2022/04/12	20.6	12.88	3.3	12.85	12.85	17.3	836	2.07%
2022/04/11	20.2	12.90	17	13.00	12.80	3.2	880	0.36%
2022/04/08	16.6	12.79	6.6	12.67	12.70	10	900	1.11%
2022/04/07	3.8	12.62	62.8	12.60	12.50	-59	910	-6.48%
2022/04/06	37.8	12.70	4.8	12.80	12.75	33	923	3.57%
2022/04/01	46.2	12.87	4	12.81	12.75	42.2	939	4.49%
2022/03/31	27	12.77	7	12.75	12.90	20	981	2.04%
2022/03/30	2.5	12.56	11.6	12.50	12.50	-9.2	984	-0.93%
2022/03/29	1.6	12.31	0.4	12.45	12.35	1.2	1,015	0.12%
2022/03/28	2.7	12.15	1.1	12.20	12.10	1.7	1,188	0.14%
2022/03/25	3.7	12.17	1	12.25	12.15	2.7	1,373	0.20%
2022/03/24	1.2	12.27	0	0.00	12.20	1.2	1,379	0.08%
2022/03/23	5.4	12.19	0	0.00	12.20	5.4	1,379	0.39%
2022/03/22	4.7	12.22	5.4	12.21	12.25	-0.7	1,388	-0.05%
2022/03/21	2.8	12.33	2.2	12.25	12.25	0.7	1,391	0.05%
2022/03/18	3.6	12.18	1.9	12.10	12.15	1.7	1,402	0.12%
2022/03/17	9.5	12.13	2.5	12.22	12.10	7	1,433	0.49%
2022/03/16	1.3	12.24	1.1	12.06	12.15	0.2	1,442	0.01%
2022/03/15	8.3	12.13	16	12.08	12.10	-7.7	1,453	-0.53%
2022/03/14	0.1	12.40	0	13.15	12.30	0.1	1,451	0.01%
2022/03/11	8.3	12.22	2	12.20	12.20	6.3	1,458	0.43%
2022/03/10	1	12.36	0.1	12.30	12.20	0.9	1,469	0.06%
2022/03/09	1.4	12.16	3	12.22	12.10	-1.6	1,468	-0.11%
2022/03/08	14.4	12.22	7.5	12.24	12.10	6.8	1,468	0.47%
2022/03/07	8.7	12.46	12.6	12.37	12.45	-3.9	1,455	-0.27%
2022/03/04	1.8	12.86	23.4	12.82	12.80	-21.5	1,442	-1.49%
2022/03/03	1.6	12.90	2.1	12.90	12.80	-0.5	1,441	-0.03%
2022/03/02	16.1	12.94	0.6	12.94	12.90	15.5	1,444	1.07%
2022/03/01	16.3	13.03	7.3	13.01	12.85	9	1,443	0.62%
2022/02/25	2.6	12.62	14.4	12.64	12.55	-11.8	1,435	-0.82%
2022/02/24	12.4	12.85	4.1	12.80	12.65	8.3	1,430	0.58%
2022/02/23	2.2	12.95	8.4	12.96	13.00	-6.1	1,409	-0.44%
2022/02/22	1.3	12.86	12.3	12.90	12.85	-11	1,402	-0.78%
2022/02/21	2.2	12.92	11.4	12.99	12.85	-9.2	1,395	-0.66%
2022/02/18	3.3	12.76	5	12.75	12.80	-1.7	1,402	-0.12%
2022/02/17	2.4	12.75	11.5	12.73	12.70	-9.1	1,441	-0.63%
2022/02/16	3.2	12.45	1.8	12.47	12.40	1.4	1,442	0.10%
2022/02/15	0.3	12.54	0	12.55	12.35	0.3	1,440	0.02%
2022/02/14	2.9	12.27	2.2	12.30	12.35	0.7	1,444	0.05%
2022/02/11	18.9	12.46	2.1	12.50	12.45	16.8	1,452	1.15%
2022/02/10	6.2	12.73	6	12.81	12.75	0.2	1,440	0.01%
2022/02/09	7.3	12.87	18.4	12.86	12.75	-11	1,435	-0.77%
2022/02/08	7.7	12.79	8.4	12.75	12.80	-0.6	1,425	-0.04%
2022/02/07	2.7	12.00	1.9	12.06	12.05	0.8	1,405	0.06%
2022/01/26	3.1	11.89	0	0.00	11.75	3.1	1,402	0.22%
2022/01/25	8.8	11.96	2	11.88	11.80	6.8	1,406	0.48%
2022/01/24	9.9	11.86	37.9	11.82	11.95	-27.9	1,414	-1.98%
2022/01/21	8	12.12	5.1	12.07	12.00	3	1,398	0.21%
2022/01/20	4.6	12.44	1	12.40	12.40	3.6	1,380	0.26%
2022/01/19	2.9	12.59	4	12.58	12.55	-1.1	1,378	-0.08%
2022/01/18	4.4	12.78	2.3	12.77	12.65	2.1	1,373	0.15%
2022/01/17	0.4	12.68	3.5	12.63	12.60	-3.1	1,367	-0.23%
2022/01/14	4.7	12.47	18.1	12.47	12.45	-13.5	1,366	-0.99%
2022/01/13	6.8	12.60	1	12.70	12.50	5.8	1,356	0.43%
2022/01/12	19.5	12.58	8.2	12.62	12.50	11.3	1,347	0.84%
2022/01/11	11.6	13.02	47.8	13.03	12.85	-36.3	1,335	-2.72%
2022/01/10	7.1	13.26	12.4	13.27	13.35	-5.3	1,305	-0.41%
2022/01/07	16.6	13.01	13.9	12.94	13.10	2.7	1,290	0.21%
2022/01/06	8.6	13.28	10	13.29	13.25	-1.3	1,263	-0.11%
2022/01/05	39.5	13.39	2.8	13.54	13.25	36.7	1,247	2.94%
2022/01/04	27.8	13.81	33.5	13.85	13.70	-5.7	1,230	-0.46%
2022/01/03	25.2	13.53	23.6	13.56	13.65	1.6	1,182	0.14%
2021/12/30	10.6	13.22	9.1	13.23	13.30	1.5	1,136	0.14%
2021/12/29	1.1	13.15	11.4	13.21	13.15	-10.3	1,123	-0.92%
2021/12/28	11.1	13.25	16.4	13.24	13.15	-5.3	1,107	-0.48%
2021/12/27	55	13.52	37.3	13.57	13.25	17.7	1,093	1.62%
2021/12/24	9.9	13.14	57.2	13.10	13.10	-47.3	1,053	-4.49%
2021/12/23	52.9	13.01	28.6	13.08	13.10	24.3	1,028	2.36%
2021/12/22	222.7	13.58	180.3	13.49	12.95	42.4	994	4.27%	大買/大賣/
2021/12/21	117.9	13.15	159.6	13.02	13.35	-41.7	816	-5.10%	大買/大賣/
2021/12/20	1.8	12.17	62.5	12.19	12.15	-60.8	629	-9.66%
2021/12/17	11	12.08	10.3	12.10	12.10	0.7	622	0.12%
2021/12/16	12.5	12.08	15.3	12.19	12.10	-2.8	620	-0.46%
2021/12/15	2.5	12.04	8.4	12.17	12.15	-5.9	611	-0.96%
2021/12/14	19.9	12.04	6.2	12.25	12.10	13.7	607	2.26%
2021/12/13	54	12.34	42.1	12.46	12.30	11.9	595	2.00%
2021/12/10	24.9	12.00	8.7	12.04	12.25	16.2	564	2.87%
2021/12/09	6.5	11.93	10.1	11.96	12.05	-3.6	553	-0.64%
2021/12/08	11.6	11.81	3.1	11.85	11.75	8.5	543	1.56%
2021/12/07	19.8	11.81	23.9	11.85	11.80	-4.1	537	-0.77%
2021/12/06	6.6	11.77	10	11.62	11.80	-3.4	523	-0.65%
2021/12/03	0.4	11.43	1	11.30	11.30	-0.6	513	-0.12%
2021/12/02	0.3	11.36	2	11.30	11.25	-1.7	513	-0.33%
2021/12/01	1.5	11.26	2	11.28	11.25	-0.5	513	-0.10%
2021/11/30	2.3	11.26	1.2	11.38	11.25	1.2	512	0.22%
2021/11/29	1.8	11.11	1	11.10	11.10	0.8	517	0.15%
2021/11/26	11.2	11.40	2	11.30	11.20	9.2	520	1.78%
2021/11/25	3.2	11.49	5	11.52	11.55	-1.8	522	-0.35%
2021/11/24	1.1	11.55	6	11.41	11.45	-4.9	523	-0.94%
2021/11/23	9.2	11.60	7.3	11.64	11.50	1.9	515	0.37%
2021/11/22	14.7	11.76	4.3	11.77	11.75	10.5	510	2.05%
2021/11/19	2.2	11.87	0.7	11.95	11.75	1.5	508	0.29%
2021/11/18	7.2	11.92	1.2	11.91	11.90	6	503	1.19%
2021/11/17	12.7	11.84	4.1	11.94	11.90	8.6	499	1.73%
2021/11/16	19.4	12.22	18.2	12.32	12.00	1.2	486	0.25%
2021/11/15	11.1	11.77	17	11.86	11.85	-5.9	446	-1.33%
2021/11/12	1	11.39	0	0.00	11.20	1	441	0.22%
2021/11/11	10.8	11.35	6	11.37	11.35	4.8	437	1.09%
2021/11/10	2.5	11.40	21.1	11.43	11.40	-18.6	444	-4.18%
2021/11/09	4.1	11.12	2	11.15	11.10	2.1	432	0.48%
2021/11/08	4.7	11.13	12.5	11.18	11.10	-7.8	431	-1.80%
2021/11/05	7.9	11.14	0.1	11.19	11.15	7.7	440	1.76%
2021/11/04	0.4	11.16	1	11.20	11.05	-0.6	442	-0.15%
2021/11/03	3.2	11.20	0.2	11.30	11.15	2.9	459	0.64%
2021/11/02	1	11.39	3	11.37	11.20	-2.1	463	-0.44%
2021/11/01	2.3	11.26	11	11.31	11.30	-8.7	460	-1.90%
2021/10/29	2	11.02	6	11.01	11.00	-4	453	-0.88%
2021/10/28	5.2	11.10	1.4	11.11	11.00	3.8	452	0.84%
2021/10/27	1.7	10.95	3.1	11.03	11.00	-1.3	461	-0.29%
2021/10/26	2.4	10.93	1	10.90	10.90	1.4	482	0.30%
2021/10/25	2.3	10.90	2	10.88	10.90	0.3	493	0.06%
2021/10/22	0.6	11.07	3.5	11.06	10.95	-2.9	505	-0.58%
2021/10/21	4.6	11.10	1	11.10	11.10	3.6	515	0.69%
2021/10/20	13.2	11.06	13.3	11.10	11.15	-0.1	525	-0.02%
2021/10/19	15.1	10.83	8.4	10.85	10.90	6.7	529	1.27%
2021/10/18	0.6	10.64	2	10.65	10.65	-1.4	551	-0.25%
2021/10/15	0.4	10.73	16	10.66	10.65	-15.6	621	-2.51%
2021/10/14	2.5	10.64	2.6	10.64	10.55	-0.1	626	-0.02%
2021/10/13	2.2	10.63	4	10.70	10.65	-1.8	632	-0.29%
2021/10/12	2.5	10.72	1	10.75	10.80	1.5	639	0.24%
2021/10/08	2.7	10.53	17	10.51	10.65	-14.3	635	-2.25%
2021/10/07	6.2	10.46	4	10.49	10.50	2.2	649	0.34%
2021/10/06	0.5	10.55	0	10.60	10.40	0.5	659	0.07%
2021/10/05	0.4	10.46	2	10.35	10.45	-1.6	669	-0.23%
2021/10/04	43.8	10.54	22	10.48	10.35	21.8	677	3.21%
2021/10/01	12.1	10.57	6.8	10.70	10.50	5.3	682	0.77%
2021/09/30	2.5	10.80	3.3	10.85	10.80	-0.7	681	-0.11%
2021/09/29	3.7	10.61	1	10.80	10.70	2.7	694	0.38%
2021/09/28	7.4	10.81	0.1	10.95	10.80	7.3	713	1.03%
2021/09/27	4.7	10.91	8	10.90	10.85	-3.3	730	-0.45%
2021/09/24	0.3	11.00	1	10.95	10.90	-0.7	750	-0.09%
2021/09/23	0.1	11.01	3	10.90	10.80	-2.9	770	-0.38%
2021/09/22	6.3	10.82	2	10.88	10.80	4.3	834	0.52%
2021/09/17	1.1	11.10	0.3	11.01	11.05	0.7	971	0.07%
2021/09/16	0.7	11.10	0.2	11.10	10.90	0.6	1,033	0.06%
2021/09/15	3.7	11.21	0	0.00	11.05	3.7	1,039	0.36%
2021/09/14	2.9	11.17	2.9	11.23	11.15	0.1	1,048	0.01%
2021/09/13	0.1	11.15	1	11.00	10.95	-0.9	1,049	-0.09%
2021/09/10	1.1	10.92	0	0.00	10.90	1.1	1,061	0.11%
2021/09/09	3.2	10.94	6	10.90	10.95	-2.9	1,070	-0.27%
2021/09/08	2.3	10.91	0	10.95	10.80	2.3	1,087	0.21%
2021/09/07	3.6	10.94	3	10.98	10.95	0.6	1,094	0.05%
2021/09/06	3.2	11.15	3	11.19	11.05	0.2	1,098	0.02%
2021/09/03	0.6	11.45	0	0.00	11.30	0.6	1,101	0.06%
2021/09/02	2.7	11.48	1.3	11.49	11.35	1.4	1,103	0.13%
2021/09/01	0.9	11.63	1.1	11.59	11.55	-0.2	1,103	-0.02%
2021/08/31	3.2	11.56	11.1	11.41	11.65	-7.9	1,101	-0.72%
2021/08/30	9.2	11.15	7.1	11.11	11.20	2.2	1,099	0.20%
2021/08/27	8.3	10.96	2.3	11.07	10.95	6.1	1,103	0.55%
2021/08/26	0.5	11.03	2.2	11.03	10.90	-1.6	1,118	-0.14%
2021/08/25	5.6	10.86	8	10.96	10.90	-2.4	1,125	-0.21%
2021/08/24	6.2	11.12	5	10.95	10.95	1.2	1,129	0.11%
2021/08/23	0.4	11.10	4	11.08	11.05	-3.6	1,150	-0.32%
2021/08/20	3.2	10.77	1.6	10.88	10.75	1.6	1,169	0.13%
2021/08/19	5.7	10.89	7.1	10.89	10.65	-1.4	1,169	-0.12%
2021/08/18	25.3	10.84	10.6	10.90	11.00	14.7	1,175	1.25%
2021/08/17	3.4	11.25	2	11.20	11.15	1.4	1,175	0.12%
2021/08/16	10.6	11.43	77	11.34	11.30	-66.4	1,195	-5.56%
2021/08/13	18.3	11.79	12	11.82	11.70	6.3	1,204	0.52%
2021/08/12	0.7	11.98	0	0.00	11.90	0.7	1,212	0.05%
2021/08/11	0.4	11.96	2.6	12.05	11.80	-2.2	1,234	-0.18%
2021/08/10	0.4	12.08	1	12.05	11.90	-0.6	1,270	-0.05%
2021/08/09	2.7	12.19	12.1	12.19	12.20	-9.4	1,326	-0.71%
2021/08/06	9.2	11.93	3	11.97	11.95	6.2	1,345	0.46%
2021/08/05	30.4	12.02	1.1	12.00	11.95	29.3	1,394	2.10%
2021/08/04	1.3	12.04	2	12.10	12.00	-0.7	1,480	-0.05%
2021/08/03	1	12.00	0	0.00	12.00	1	1,561	0.07%
2021/08/02	2.1	12.25	7	12.07	12.00	-4.9	1,658	-0.30%
2021/07/30	4.4	12.29	9.1	12.22	12.10	-4.7	1,683	-0.28%
2021/07/29	7	11.98	3	12.00	11.90	4	1,721	0.23%
2021/07/28	3.5	11.71	0	0.00	11.75	3.5	1,778	0.20%
2021/07/27	28	12.08	10.6	12.18	11.80	17.5	1,895	0.92%
2021/07/26	17.3	12.16	16.4	12.17	12.15	0.9	1,957	0.04%
2021/07/23	5.6	12.14	4	12.23	12.10	1.6	2,160	0.07%
2021/07/22	7.4	12.38	5.2	12.37	12.25	2.2	2,188	0.10%
2021/07/21	40.6	12.35	38.1	12.37	12.20	2.4	2,219	0.11%
2021/07/20	5.1	11.82	7.1	11.87	11.75	-2	2,217	-0.09%
2021/07/19	5.7	11.88	2.1	11.95	11.95	3.6	2,260	0.16%
2021/07/16	7.7	11.97	2.5	12.09	11.90	5.1	2,321	0.22%
2021/07/15	2.6	11.99	2.5	12.04	12.00	0.1	2,377	0.01%
2021/07/14	4.1	12.16	2	12.08	12.00	2.1	2,449	0.09%
2021/07/13	19.7	11.88	14.1	11.88	11.80	5.6	2,511	0.22%
2021/07/12	9.3	12.08	3.2	12.29	12.00	6.2	2,584	0.24%
2021/07/09	2.9	12.15	11	12.14	12.20	-8.1	2,658	-0.30%
2021/07/08	11.4	12.12	0.6	12.27	12.05	10.8	2,772	0.39%
2021/07/07	4.3	12.22	4	12.20	12.15	0.3	2,967	0.01%
2021/07/06	19	12.43	2	12.39	12.30	17	3,293	0.52%
2021/07/05	11.6	12.76	8.3	12.84	12.60	3.2	3,521	0.09%
2021/07/02	1.8	12.59	9.1	12.69	12.90	-7.4	3,573	-0.21%
2021/07/01	2.5	12.67	10.1	12.74	12.60	-7.6	3,574	-0.21%
2021/06/30	7	12.61	36.8	12.60	12.60	-29.8	3,580	-0.83%
2021/06/29	25.1	12.89	51.1	12.90	12.70	-26	3,596	-0.72%
2021/06/28	136.8	13.18	87.5	13.13	13.50	49.3	3,616	1.36%	大買/
2021/06/25	20.3	11.82	39.3	12.14	12.40	-19	3,538	-0.54%
2021/06/24	1.7	11.28	4	11.28	11.30	-2.3	3,485	-0.07%
2021/06/23	36.4	11.25	38.1	11.20	11.15	-1.7	3,486	-0.05%
2021/06/22	7.9	11.28	10.1	11.28	11.20	-2.2	3,483	-0.06%
2021/06/21	24.7	11.25	15	11.26	11.20	9.7	3,479	0.28%
2021/06/18	5.5	11.70	31	11.70	11.60	-25.5	3,470	-0.73%
2021/06/17	14.5	11.46	10	11.53	11.40	4.5	3,472	0.13%
2021/06/16	7.9	11.73	11	11.78	11.60	-3.1	3,462	-0.09%
2021/06/15	5.5	11.83	16.2	11.86	11.80	-10.7	3,459	-0.31%
2021/06/11	4.5	11.88	9	11.90	11.85	-4.5	3,459	-0.13%
2021/06/10	7.3	11.95	1	12.00	11.90	6.3	3,460	0.18%
2021/06/09	5.2	11.92	5	11.92	11.95	0.2	3,470	0.01%
2021/06/08	2.5	12.00	7.3	12.03	11.95	-4.8	3,482	-0.14%
2021/06/07	15	11.89	41	12.01	11.90	-26	3,506	-0.74%
2021/06/04	11.3	12.15	12.2	12.12	12.10	-0.9	3,501	-0.03%
2021/06/03	33	12.39	8	12.42	12.35	25	3,498	0.71%
2021/06/02	11	12.60	4	12.64	12.60	7	3,489	0.20%
2021/06/01	19	12.64	1.5	12.63	12.65	17.5	3,492	0.50%
2021/05/28	44.2	12.92	6.5	12.92	13.00	37.7	3,481	1.08%
2021/05/27	13.1	12.69	3.5	12.74	12.70	9.6	3,482	0.27%
2021/05/26	5.4	12.70	12	12.70	12.70	-6.6	3,502	-0.19%
2021/05/25	4.2	12.77	16.3	12.90	12.50	-12.2	3,500	-0.35%
2021/05/24	6.1	12.71	9	12.62	12.75	-2.9	3,507	-0.08%
2021/05/21	4.8	12.16	15.2	12.20	12.40	-10.3	3,527	-0.29%
2021/05/20	13.1	11.92	8	11.95	11.85	5.1	3,509	0.14%
2021/05/19	3.5	11.67	2.3	11.90	11.85	1.2	3,497	0.03%
2021/05/18	5.1	11.30	10.2	11.34	11.55	-5.1	3,476	-0.15%
2021/05/17	40.6	10.90	40	10.89	10.80	0.6	3,434	0.02%
2021/05/14	31.5	12.15	15.6	12.05	11.95	15.9	3,379	0.47%
2021/05/13	23.3	12.02	21.1	11.61	12.05	2.2	3,345	0.07%
2021/05/12	52.2	12.35	53.9	12.36	12.20	-1.7	3,298	-0.05%
2021/05/11	41.2	13.77	46.9	13.92	13.55	-5.8	3,214	-0.18%
2021/05/10	88.7	14.17	76.7	14.20	14.40	12	3,133	0.38%
2021/05/07	19.4	13.24	10	13.23	13.30	9.4	3,039	0.31%
2021/05/06	32.6	13.21	12.7	13.21	13.00	20	3,005	0.66%
2021/05/05	14.6	13.02	17.4	13.10	13.00	-2.9	2,944	-0.10%
2021/05/04	75.7	13.12	53.3	13.18	12.90	22.4	2,879	0.78%
2021/05/03	76.3	14.40	36.1	14.41	14.20	40.2	2,751	1.46%
2021/04/29	124.4	14.26	93.1	14.28	14.90	31.3	2,677	1.17%	大買/
2021/04/28	39	15.30	16	15.39	15.15	23	2,470	0.93%
2021/04/27	104	15.80	31.2	15.94	15.40	72.8	2,436	2.99%	大買/
2021/04/26	33	15.58	54.5	15.58	15.70	-21.4	2,389	-0.90%
2021/04/23	27	14.94	10	14.93	14.95	17	2,333	0.73%
2021/04/22	43	15.62	65.5	15.67	15.10	-22.5	2,309	-0.98%
2021/04/21	69	15.92	105.6	15.81	15.70	-36.7	2,263	-1.62%	大賣/
2021/04/20	27.1	15.61	41.2	15.63	16.00	-14.1	2,211	-0.64%
2021/04/19	53.6	15.45	38.3	15.44	15.30	15.3	2,142	0.71%
2021/04/16	63.3	15.78	60.5	15.75	15.60	2.7	2,071	0.13%
2021/04/15	63.4	16.10	35.8	16.09	16.05	27.6	1,998	1.38%
2021/04/14	112.3	15.70	116.5	15.70	16.00	-4.3	1,919	-0.22%	大買/大賣/
2021/04/13	263.1	16.44	139.1	16.33	15.65	124	1,816	6.83%	大買/大賣/鉅額交易
2021/04/12	245.6	15.83	115.9	15.94	16.05	129.7	1,617	8.02%	大買/大賣/鉅額交易
2021/04/09	139.5	14.05	80.5	14.19	14.60	59	1,284	4.59%	大買/
2021/04/08	16.2	13.17	31	13.18	13.30	-14.8	1,048	-1.42%
2021/04/07	19.1	12.47	16	12.54	12.50	3.1	977	0.32%
2021/04/06	16.7	12.77	14	12.74	12.70	2.7	962	0.28%
2021/04/01	19	12.99	37.4	13.00	13.00	-18.3	939	-1.95%
2021/03/31	99	12.97	75	13.06	13.15	24	909	2.64%
2021/03/30	66.5	12.75	63.3	12.69	12.90	3.1	827	0.38%
2021/03/29	10.1	12.09	22	12.05	12.05	-12	769	-1.55%
2021/03/26	6.4	12.18	9	12.14	12.20	-2.6	764	-0.34%
2021/03/25	11.2	12.19	0	0.00	12.05	11.2	760	1.48%
2021/03/24	4.4	12.25	29	12.26	12.25	-24.6	758	-3.25%
2021/03/23	3.3	12.23	2	12.30	12.30	1.3	758	0.17%
2021/03/22	3.2	12.37	39.2	12.39	12.40	-36	753	-4.78%
2021/03/19	2.6	12.18	1	12.32	12.30	1.6	746	0.21%
2021/03/18	12.9	12.36	0.1	12.40	12.30	12.8	743	1.72%
2021/03/17	4	12.53	2	12.50	12.55	2	767	0.26%
2021/03/16	0.5	12.68	2	12.58	12.55	-1.5	769	-0.20%
2021/03/15	48	12.73	1.3	12.71	12.75	46.7	766	6.09%
2021/03/12	19	12.53	8.5	12.53	12.60	10.5	757	1.39%
2021/03/11	9	12.42	39.3	12.35	12.45	-30.3	748	-4.04%
2021/03/10	21.1	11.90	0.2	12.01	12.00	20.9	730	2.86%
2021/03/09	7.3	11.85	5	11.90	11.90	2.3	732	0.32%
2021/03/08	4.9	12.07	1.3	12.15	11.90	3.6	739	0.49%
2021/03/05	12.2	11.91	2	11.90	12.10	10.2	755	1.35%
2021/03/04	6.1	12.12	2	12.00	12.10	4.1	809	0.50%
2021/03/03	30.2	12.00	6.3	12.05	12.10	23.9	804	2.97%
2021/03/02	7.3	12.25	11.4	12.39	12.10	-4.1	801	-0.51%
2021/02/26	74.2	12.00	9.2	12.01	12.05	65	782	8.31%
2021/02/25	6.6	11.56	5.2	11.64	11.65	1.3	763	0.18%
2021/02/24	10.4	11.50	14.1	11.80	11.45	-3.7	760	-0.49%
2021/02/23	2.1	11.13	8.1	11.29	11.80	-6.1	739	-0.82%
2021/02/22	1.2	10.57	0	0.00	10.75	1.2	700	0.17%
2021/02/19	0.5	10.64	1	10.55	10.60	-0.5	701	-0.07%
2021/02/18	1.2	10.51	35	10.44	10.60	-33.8	703	-4.80%
2021/02/17	3.2	10.51	12.5	10.41	10.40	-9.2	705	-1.31%
2021/02/05	7.1	10.98	1.5	10.86	10.80	5.6	700	0.80%
2021/02/04	1	10.85	1.4	10.47	10.85	-0.4	693	-0.05%
2021/02/03	6.1	10.49	4.9	10.19	10.30	1.2	697	0.17%
2021/02/02	6.7	10.01	3	10.00	9.99	3.7	712	0.52%
2021/02/01	6.1	9.99	41	10.00	10.00	-34.9	715	-4.88%
2021/01/29	0.2	10.24	10	10.10	10.10	-9.8	718	-1.36%
2021/01/28	1.9	10.31	9.1	10.22	10.20	-7.1	732	-0.97%
2021/01/27	1.1	10.26	0	0.00	10.30	1.1	745	0.14%
2021/01/26	0.1	10.35	0.2	10.35	10.35	-0.2	800	-0.02%
2021/01/25	0.4	10.45	6	10.30	10.30	-5.6	810	-0.69%
2021/01/22	2.2	10.38	3	10.48	10.50	-0.8	838	-0.09%
2021/01/21	7.4	10.50	2.1	10.72	10.45	5.3	860	0.62%
2021/01/20	4.3	11.17	4.6	11.00	10.90	-0.2	931	-0.03%
2021/01/19	10.7	11.12	9.5	11.11	11.20	1.2	931	0.13%
2021/01/18	4.2	10.08	16	10.24	10.60	-11.8	925	-1.28%
2021/01/15	37.1	10.28	37.9	10.36	10.15	-0.8	932	-0.08%
2021/01/14	19.4	10.52	5.2	10.53	10.50	14.3	1,014	1.41%
2021/01/13	12.8	10.95	2	10.90	10.90	10.8	1,037	1.04%
2021/01/12	2.2	11.29	3	11.23	11.05	-0.8	1,051	-0.08%
2021/01/11	1.6	11.58	11	11.54	11.50	-9.4	1,051	-0.89%
2021/01/08	8.5	11.05	14	11.01	11.00	-5.5	1,048	-0.53%
2021/01/07	3.8	11.42	5	11.42	11.25	-1.2	1,041	-0.11%
2021/01/06	16.6	11.58	6	11.80	11.20	10.6	1,040	1.02%
2021/01/05	11.8	11.72	10	11.80	11.70	1.8	1,029	0.17%
2021/01/04	24.7	11.78	31	11.79	11.75	-6.3	1,046	-0.60%
2020/12/31	23.4	11.77	17	11.82	11.80	6.4	1,047	0.61%
2020/12/30	4.6	11.89	9	11.90	11.90	-4.4	1,048	-0.42%
2020/12/29	18.7	11.82	14	11.85	11.80	4.7	1,050	0.45%
2020/12/28	5.5	11.86	7	11.91	11.85	-1.5	1,050	-0.14%
2020/12/25	7.2	11.87	3.5	11.89	11.80	3.7	1,047	0.36%
2020/12/24	1.7	11.97	6.3	11.98	12.00	-4.6	1,058	-0.44%
2020/12/23	11	11.85	4	11.90	11.80	7	1,061	0.66%
2020/12/22	16.3	11.91	3	11.92	11.80	13.3	1,077	1.24%
2020/12/21	6.3	11.95	15	11.92	11.95	-8.7	1,088	-0.80%
2020/12/18	7.5	11.93	1	12.00	11.90	6.5	1,097	0.59%
2020/12/17	1.2	11.98	2	12.10	12.00	-0.8	1,110	-0.07%
2020/12/16	0.5	12.01	3	12.00	12.00	-2.5	1,124	-0.22%
2020/12/15	8.7	12.09	9	12.19	11.95	-0.3	1,133	-0.02%
2020/12/14	0.3	12.10	4	12.08	12.10	-3.7	1,146	-0.33%
2020/12/11	61.3	12.08	101	12.01	12.10	-39.7	1,178	-3.37%	大賣/
2020/12/10	9.2	12.37	10	12.42	12.40	-0.8	1,161	-0.07%
2020/12/09	17.4	12.38	4	12.41	12.40	13.4	1,207	1.11%
2020/12/08	21.2	12.63	5	12.56	12.55	16.2	1,267	1.28%
2020/12/07	4.3	12.40	23	12.43	12.40	-18.7	1,296	-1.45%
2020/12/04	21.7	12.48	15	12.50	12.50	6.7	1,339	0.50%
2020/12/03	0.9	12.76	0	0.00	12.65	0.9	1,413	0.07%
2020/12/02	26.4	12.82	15	12.80	12.80	11.4	1,425	0.80%
2020/12/01	42.2	13.15	3	13.10	13.10	39.1	1,434	2.73%
2020/11/30	37.4	13.18	68	13.06	13.00	-30.6	1,463	-2.09%
2020/11/27	1.3	12.42	2	12.40	12.45	-0.7	1,415	-0.05%
2020/11/26	6.2	12.40	0	0.00	12.40	6.2	1,466	0.42%
2020/11/25	0.1	12.49	7	12.39	12.35	-6.9	1,489	-0.46%
2020/11/24	3.3	12.35	1	12.35	12.35	2.3	1,516	0.15%
2020/11/23	2.7	12.29	2	12.35	12.30	0.7	1,538	0.04%
2020/11/20	4.1	12.28	0	0.00	12.35	4.1	1,567	0.26%
2020/11/19	3.2	12.35	1	12.40	12.35	2.2	1,627	0.14%
2020/11/18	5	12.40	2	12.45	12.40	3	1,764	0.17%
2020/11/17	1.2	12.32	1	12.35	12.35	0.2	1,823	0.01%
2020/11/16	0.3	12.33	2.9	12.30	12.30	-2.6	1,891	-0.14%
2020/11/13	3.3	12.40	3	12.42	12.40	0.3	1,943	0.02%
2020/11/12	3	12.45	2	12.45	12.35	1	1,994	0.05%
2020/11/11	13.2	12.31	17.1	12.25	12.30	-3.9	2,028	-0.19%
2020/11/10	13.4	12.62	9	12.64	12.55	4.4	2,047	0.22%
2020/11/09	7.1	13.01	1	13.05	12.90	6.1	2,084	0.29%
2020/11/06	14.1	12.91	1	12.90	12.90	13.1	2,162	0.61%
2020/11/05	4.1	13.05	10	13.03	13.00	-5.9	2,425	-0.24%
2020/11/04	10.3	12.86	1	12.90	12.80	9.3	2,453	0.38%
2020/11/03	15	13.14	32	13.20	12.95	-17	2,531	-0.67%
2020/11/02	5.1	12.80	13	12.83	12.65	-7.9	2,599	-0.30%
2020/10/30	16	13.16	15	13.30	12.90	1	2,770	0.04%
2020/10/29	23.3	12.96	24.1	12.98	12.95	-0.7	3,003	-0.02%
2020/10/28	43.4	13.16	39	13.07	13.25	4.4	3,153	0.14%
2020/10/27	4.6	12.25	2	12.20	12.25	2.6	3,163	0.08%
2020/10/26	12.4	12.59	9	12.74	12.45	3.4	3,179	0.11%
2020/10/23	54.4	13.09	5	13.08	12.80	49.4	3,204	1.54%
2020/10/22	100.4	13.56	78	13.64	13.10	22.4	3,274	0.68%
2020/10/21	12	12.45	47	12.61	12.90	-35	3,204	-1.09%
2020/10/20	18	11.78	28	11.58	11.75	-10	3,210	-0.31%
2020/10/19	16.2	12.09	5	12.07	11.95	11.2	3,253	0.34%
2020/10/16	2.3	12.17	0	0.00	12.15	2.3	3,261	0.07%
2020/10/15	3.2	12.22	5	12.25	12.20	-1.8	3,294	-0.05%
2020/10/14	0.1	12.20	9	12.24	12.20	-8.9	3,340	-0.27%
2020/10/13	8.2	12.41	48	12.27	12.15	-39.8	3,397	-1.17%
2020/10/12	22.3	12.52	9	12.38	12.25	13.3	3,420	0.39%
2020/10/08	0	0.00	5.9	12.97	12.90	-5.9	3,447	-0.17%
2020/10/07	14	12.93	2	13.05	12.90	12	3,473	0.35%
2020/10/06	2.2	13.00	6.4	13.06	13.00	-4.2	3,515	-0.12%
2020/10/05	1	13.10	10	13.21	13.05	-9	3,570	-0.25%
2020/09/30	4	12.90	1	13.00	13.00	3	3,647	0.08%
2020/09/29	1	13.10	3	13.43	13.10	-2	3,690	-0.05%
2020/09/28	6.1	12.80	2.4	12.86	12.80	3.7	3,738	0.10%
2020/09/25	28	13.02	9	12.93	12.85	19	3,784	0.50%
2020/09/24	13.2	12.74	9	12.74	12.75	4.2	3,817	0.11%
2020/09/23	13	13.05	4	13.08	13.00	9	3,881	0.23%
2020/09/22	15.1	13.13	8	13.11	13.10	7.1	3,946	0.18%
2020/09/21	14	13.48	22	13.59	13.35	-8	4,024	-0.20%
2020/09/18	0.1	13.70	8	13.71	13.70	-7.9	4,048	-0.20%
2020/09/17	16	13.81	20	13.72	13.65	-4	4,078	-0.10%
2020/09/16	30	13.58	33	13.60	13.50	-3	4,161	-0.07%
2020/09/15	7	13.79	9	13.89	13.75	-2	4,237	-0.05%
2020/09/14	26	13.74	25	13.70	13.75	1	4,266	0.02%
2020/09/11	37	14.27	96	14.27	14.15	-59	4,250	-1.39%
2020/09/10	26	14.99	8	15.10	14.90	18	4,210	0.43%
2020/09/09	29	15.10	22	15.10	14.90	7	4,264	0.16%
2020/09/08	86	15.01	54.1	15.04	15.15	31.9	4,251	0.75%
2020/09/07	7	14.58	7	14.69	14.60	0	4,208	0.00%
2020/09/04	10	14.20	6	14.38	14.70	4	4,235	0.09%
2020/09/03	15.1	14.67	17.2	14.80	14.50	-2.1	4,214	-0.05%
2020/09/02	15	14.80	13	14.87	14.80	2	4,168	0.05%
2020/09/01	18	15.01	13	15.25	14.85	5	4,170	0.12%
2020/08/31	17	14.94	17.2	15.01	15.05	-0.2	4,127	0.00%
2020/08/28	8	14.88	3	14.98	14.75	5	4,127	0.12%
2020/08/27	16	14.91	12	14.88	14.75	4	4,107	0.10%
2020/08/26	7	14.82	21	14.89	14.95	-14	4,086	-0.34%
2020/08/25	55.2	15.12	30	15.09	15.10	25.2	4,064	0.62%
2020/08/24	75.2	15.03	82	15.07	15.35	-6.8	4,016	-0.17%
2020/08/21	17	13.79	9	13.78	14.00	8	3,907	0.20%
2020/08/20	34	12.83	55	12.87	12.75	-21	3,936	-0.53%
2020/08/19	66	13.93	56	13.78	13.65	10	3,897	0.26%
2020/08/18	14	14.24	56	14.30	14.20	-42	3,859	-1.09%
2020/08/17	26	14.78	15	14.73	14.60	11	3,818	0.29%
2020/08/14	18.1	14.66	32	14.62	14.65	-13.9	3,784	-0.37%
2020/08/13	56	14.95	51	14.68	14.60	5	3,762	0.13%
2020/08/12	46	15.14	24	15.18	14.90	22	3,724	0.59%
2020/08/11	97	15.60	49	15.77	15.60	48	3,651	1.31%
2020/08/10	39	14.87	37	14.90	14.65	2	3,381	0.06%
2020/08/07	48	15.19	9	15.19	14.90	39	3,341	1.17%
2020/08/06	64	15.67	30	15.61	15.75	34	3,250	1.05%
2020/08/05	124	16.13	67	16.02	15.70	57	3,126	1.82%	大買/
2020/08/04	148	15.96	48.1	15.87	15.90	99.9	2,949	3.39%	大買/
2020/08/03	92	14.68	96	14.78	14.70	-4	2,702	-0.15%
2020/07/31	5	13.47	20.1	13.30	13.65	-15.1	2,557	-0.59%
2020/07/30	12	12.50	0	0.00	12.45	12	2,480	0.48%
2020/07/29	19	12.70	8	12.48	12.55	11	2,458	0.45%
2020/07/28	18	12.62	5	11.79	12.80	13	2,424	0.54%
2020/07/27	25	12.34	7	11.94	11.65	18	2,338	0.77%
2020/07/24	6	12.68	7	12.48	12.20	-1	2,303	-0.04%
2020/07/23	17	13.05	2	13.05	12.90	15	2,251	0.67%
2020/07/22	5	13.86	3	13.83	13.80	2	2,191	0.09%
2020/07/21	8	13.82	11	14.14	14.00	-3	2,173	-0.14%
2020/07/20	16	13.89	4.4	13.90	13.80	11.6	2,133	0.54%
2020/07/17	22	14.70	7	15.37	14.30	15	2,079	0.72%
2020/07/16	5	14.72	10	15.17	15.00	-5	2,017	-0.25%
2020/07/15	13	14.71	2	15.00	15.00	11	1,987	0.55%
2020/07/14	8	14.91	11	14.64	14.55	-3	1,939	-0.15%
2020/07/13	9	14.76	12	14.84	15.30	-3	1,910	-0.16%
2020/07/10	17	14.90	0	0.00	14.55	17	1,859	0.91%
2020/07/09	10	14.69	20	15.04	16.00	-10	1,799	-0.56%
2020/07/08	2	14.83	55.4	14.59	14.70	-53.4	1,719	-3.11%
2020/07/07	5	14.85	7	14.91	14.70	-2	1,673	-0.12%
2020/07/06	20	15.61	8	15.56	15.60	12	1,615	0.74%
2020/07/03	24.1	16.06	5	16.12	16.00	19.1	1,568	1.22%
2020/07/02	33	15.42	15	15.42	15.70	18	1,523	1.18%
2020/07/01	11	14.55	14	14.46	14.70	-3	1,444	-0.21%
2020/06/30	18	13.31	43	13.43	13.55	-25	1,365	-1.83%
2020/06/29	4	12.28	11	12.45	12.35	-7	1,269	-0.55%
2020/06/24	8	12.08	3	12.17	12.00	5	1,224	0.41%
2020/06/23	44	12.06	6	12.08	12.05	38	1,182	3.21%
2020/06/22	36	11.88	34	11.80	12.15	2	1,082	0.18%
2020/06/19	11	10.40	19	10.40	11.05	-8	970	-0.82%
2020/06/18	5	10.02	15.5	10.11	10.05	-10.5	926	-1.13%
2020/06/17	8	10.23	3	10.23	10.30	5	886	0.56%
2020/06/16	45	10.53	15	10.52	10.35	30	860	3.49%
2020/06/15	2	9.62	41.7	10.17	10.25	-39.7	772	-5.14%
2020/06/12	17	9.08	0	0.00	9.36	17	732	2.32%
2020/06/11	9	9.28	11	8.98	9.28	-2	696	-0.29%
2020/06/10	10	8.50	2	8.42	8.44	8	652	1.23%
2020/06/08	23.2	8.92	0	0.00	8.77	23.2	647	3.58%
2020/06/05	3	8.65	1	8.34	8.73	2	628	0.32%
2020/06/04	1	8.26	28	8.16	8.28	-27	612	-4.41%
2020/06/02	5	8.83	0	0.00	8.84	5	566	0.88%
2020/06/01	2	8.92	1	8.93	8.84	1	556	0.18%
2020/05/29	9	8.84	12	8.87	8.98	-3	542	-0.55%
2020/05/28	14	9.01	3	8.90	8.78	11	522	2.10%
2020/05/27	49	9.32	3	9.19	9.28	46	490	9.38%
2020/05/26	9	8.36	1	8.59	8.59	8	394	2.03%
2020/05/25	3	7.81	1.4	7.81	7.81	1.6	360	0.46%
2020/05/22	1	7.13	27	7.13	7.10	-26	341	-7.62%
2020/05/21	0	0.00	1	7.00	6.98	-1	328	-0.30%
2020/05/20	10	6.98	2	7.16	6.87	8	327	2.44%
2020/05/19	8	7.22	14	7.04	7.00	-6	321	-1.87%
2020/05/18	1	6.81	6	6.49	6.82	-5	296	-1.68%
2020/05/14	14	6.23	0	0.00	6.19	14	281	4.97%
2020/05/13	6	6.07	0	0.00	6.16	6	274	2.19%
2020/05/12	1	6.10	0	0.00	6.15	1	271	0.37%
2020/05/11	3	6.14	9	6.16	6.10	-6	268	-2.24%
2020/05/08	10	6.08	0	0.00	6.14	10	262	3.81%
2020/05/07	3	6.05	0	0.00	6.11	3	246	1.22%
2020/05/05	1	5.00	1	5.06	5.06	0	200	0.00%
2020/04/29	0	0.00	3	4.63	4.71	-3	195	-1.54%
2020/04/27	3	4.48	0	0.00	4.52	3	193	1.55%
2020/04/15	0	0.00	4	4.59	4.63	-4	178	-2.25%
2020/04/14	4	4.55	1.3	4.61	4.57	2.7	178	1.49%
2020/04/13	2	4.49	0	0.00	4.49	2	178	1.12%
2020/04/09	2	4.70	0	0.00	4.76	2	180	1.11%
2020/04/06	0	0.00	0.1	4.37	4.37	-0.1	185	-0.05%
2020/03/18	0	4.05	0	0.00	4.05	0	244	0.00%
2020/03/04	0	0.00	13	6.10	6.16	-13	242	-5.36%
2020/02/20	0	0.00	0.4	6.48	6.64	-0.4	247	-0.16%
2020/02/04	0	0.00	2	6.10	6.23	-2	245	-0.81%
2020/01/15	0	7.21	0	0.00	7.20	0	245	0.00%
2020/01/13	6	7.51	0	0.00	7.25	6	248	2.42%
2019/12/27	2	7.30	1	7.44	7.42	1	223	0.45%
2019/12/24	6	7.00	0.7	6.90	6.92	5.3	204	2.59%
2019/12/11	4	4.38	0	0.00	4.38	4	180	2.22%
2019/11/12	0	0.00	3	4.10	4.10	-3	154	-1.95%
2019/10/16	10	4.28	0	0.00	4.26	10	159	6.28%
2019/09/11	0	0.00	1	5.10	4.95	-1	213	-0.47%
2019/09/05	0	0.00	1	4.70	4.73	-1	215	-0.46%
2019/09/03	0	0.00	12	4.68	4.66	-12	219	-5.47%
2019/08/12	0	0.00	1	4.72	4.72	-1	331	-0.30%
2019/07/23	0	0.00	1	4.98	4.84	-1	540	-0.19%
2019/07/05	0	0.00	4	5.70	5.76	-4	629	-0.64%
2019/07/01	5	5.64	0	0.00	5.65	5	653	0.76%
2019/06/21	0	0.00	14	4.86	4.95	-14	738	-1.90%
2019/06/20	3	4.67	88	4.75	4.95	-85	753	-11.29%
2019/06/19	6	4.73	135	4.77	4.72	-129	786	-16.41%	大賣/鉅額交易
2019/06/17	0	0.00	1	4.99	4.91	-1	795	-0.13%
2019/06/13	1	4.95	0	0.00	5.10	1	814	0.12%
2019/06/12	24	4.68	0	0.00	4.83	24	832	2.88%
2019/06/11	60	4.67	0	0.00	4.73	60	889	6.74%
2019/06/10	145	4.62	0	0.00	4.67	145	909	15.94%	大買/鉅額交易
2019/05/17	6	5.39	0	0.00	5.39	6	1,239	0.48%
2019/05/16	1	5.99	0	0.00	5.98	1	1,205	0.08%
2019/05/15	1	6.00	0	0.00	5.98	1	1,207	0.08%
2019/05/14	0	0.00	7	5.69	5.83	-7	1,202	-0.58%
2019/05/13	4	5.65	3	5.66	5.62	1	1,199	0.08%
2019/05/10	1	5.70	1	5.70	5.64	0	1,197	0.00%
2019/05/09	2	5.80	0	0.00	5.72	2	1,179	0.17%
2019/05/08	6	6.07	3	6.06	6.05	3	1,157	0.26%
2019/05/03	5	6.30	0	0.00	6.40	5	1,149	0.43%
2019/05/02	3	6.18	0	0.00	6.30	3	1,138	0.26%
2019/04/30	2	6.00	1	5.95	6.06	1	1,129	0.09%
2019/04/29	11	6.49	1	6.88	6.40	10	1,082	0.92%
2019/04/26	21	7.15	0	0.00	7.11	21	1,047	2.01%
2019/04/25	2	7.15	5	7.15	7.15	-3	1,046	-0.29%
2019/04/22	1	7.41	0	0.00	7.41	1	1,100	0.09%
2019/04/19	5	7.45	0	0.00	7.47	5	1,102	0.45%
2019/04/16	0	7.60	0	0.00	7.68	0	1,092	0.00%
2019/04/12	1	7.61	0	0.00	7.65	1	1,197	0.08%
2019/04/11	3	7.76	0	0.00	7.72	3	1,199	0.25%
2019/04/08	0	0.00	1	8.09	8.02	-1	1,156	-0.09%
2019/04/02	2	8.05	0	0.00	8.04	2	1,138	0.18%
2019/03/28	0	8.11	3	8.14	8.16	-3	1,051	-0.29%
2019/03/22	0	0.00	4	8.40	8.38	-4	1,009	-0.40%
2019/03/18	0	7.95	0	0.00	7.92	0	966	0.00%
2019/03/14	0	0.00	3	8.29	8.22	-3	932	-0.32%
2019/03/13	0	0.00	13	7.70	7.80	-13	882	-1.47%
2019/03/08	7	7.47	2	7.50	7.44	5	852	0.59%
2019/03/07	6	7.07	1	7.06	7.65	5	826	0.61%
2019/03/06	18	7.55	0	0.00	7.55	18	648	2.77%
2019/02/21	1	8.54	0	0.00	8.56	1	678	0.15%
2019/02/15	0	0.00	4	8.24	8.24	-4	821	-0.49%
2019/02/12	0	0.00	2	8.21	8.21	-2	829	-0.24%
2019/02/11	4	8.17	0	0.00	8.17	4	826	0.48%
2019/01/23	0	0.00	4	8.11	8.19	-4	832	-0.48%
2019/01/16	0	0.00	0.5	8.28	8.28	-0.5	828	-0.06%
2019/01/07	0	0.00	9	7.85	7.80	-9	758	-1.19%
2019/01/04	18	8.28	5	8.47	8.00	13	748	1.74%
2018/12/27	0	0.00	1	7.52	7.50	-1	696	-0.14%
2018/12/14	0	8.15	0	0.00	7.95	0	753	0.00%
2018/12/10	0	0.00	25	7.82	7.77	-25	760	-3.29%
2018/12/07	1	7.80	0	0.00	7.80	1	763	0.13%
2018/12/05	0.3	8.15	0	0.00	8.06	0.3	759	0.04%
2018/12/04	0.2	8.13	0	0.00	8.08	0.2	765	0.03%
2018/12/03	0	0.00	4	8.24	8.17	-4	771	-0.52%
2018/11/30	0	0.00	1	8.10	8.05	-1	762	-0.13%
2018/11/26	2	7.53	1	7.80	7.82	1	761	0.13%
2018/11/19	3	8.56	0	0.00	8.24	3	684	0.44%
2018/11/16	11	9.01	9	8.83	8.79	2	633	0.32%
2018/11/15	9	8.48	0	0.00	8.63	9	545	1.65%
2018/10/31	10	7.37	0	0.00	7.44	10	604	1.65%
2018/10/15	10	7.30	0	0.00	7.56	10	652	1.53%
2018/10/03	0	0.00	3	8.50	8.40	-3	597	-0.50%
2018/09/21	0	0.00	1	8.51	8.51	-1	589	-0.17%
2018/08/24	0	0.00	1	9.42	9.50	-1	767	-0.13%
2018/08/13	2	8.71	0	0.00	8.74	2	761	0.26%
2018/08/10	6	9.70	0	0.00	9.67	6	706	0.85%
2018/08/09	5	9.90	0	0.00	9.90	5	700	0.71%
2018/08/06	1	10.00	0	0.00	9.98	1	706	0.14%
2018/08/03	4	10.21	0	0.00	10.10	4	687	0.58%
2018/08/02	5	10.35	0	0.00	10.45	5	673	0.74%
2018/07/17	0	0.00	1	10.80	10.85	-1	701	-0.14%
2018/07/16	5	10.90	0	0.00	10.90	5	705	0.71%
2018/07/13	0	0.00	5	11.00	11.00	-5	706	-0.71%
2018/07/11	5	10.80	0	0.00	10.75	5	719	0.70%
2018/07/10	0.1	10.90	0	0.00	10.95	0.1	721	0.01%
2018/06/27	0	0.00	3	10.85	10.85	-3	785	-0.38%
2018/06/12	1	11.30	0	0.00	11.35	1	901	0.11%
2018/06/07	0	0.00	1	12.00	11.95	-1	874	-0.11%
2018/06/06	3	12.00	1	12.00	11.95	2	912	0.22%
2018/06/05	5	11.20	5	11.40	11.55	0	925	0.00%
2018/06/01	1	11.60	1	11.65	11.40	0	965	0.00%
2018/05/31	1	11.20	0	0.00	11.35	1	997	0.10%
2018/05/22	1	11.50	0	0.00	11.35	1	1,016	0.10%
2018/05/21	0	0.00	1	11.50	11.60	-1	1,016	-0.10%
2018/03/28	0	0.00	2	12.30	12.20	-2	3,204	-0.06%
2018/03/26	0	0.00	2	12.50	12.35	-2	3,392	-0.06%
2018/03/19	0	0.00	2	12.90	12.90	-2	3,529	-0.06%
2018/03/12	4	13.50	1	13.65	13.40	3	3,786	0.08%
2018/03/09	2	13.80	0	0.00	13.80	2	3,783	0.05%
2018/03/06	1	13.45	0	0.00	13.55	1	3,884	0.03%
2018/03/02	0	0.00	20	13.00	12.95	-20	3,882	-0.52%
2018/03/01	0	0.00	21	13.00	12.90	-21	3,923	-0.54%
2018/02/26	1.1	13.20	0	0.00	13.30	1.1	3,945	0.03%
2018/02/21	1	12.75	0	0.00	13.00	1	3,946	0.03%
2018/02/07	1	12.20	0	0.00	12.20	1	3,945	0.03%
2018/01/18	3	14.20	3	14.10	14.10	0	3,551	0.00%
2018/01/15	0	0.00	1	14.05	14.05	-1	3,447	-0.03%
2018/01/12	11	14.21	10	14.30	14.10	1	3,414	0.03%
2018/01/11	10	14.10	10	14.20	14.15	0	3,383	0.00%
2018/01/09	2	14.20	2	14.30	14.40	0	3,193	0.00%
2018/01/08	2	14.18	0	0.00	14.00	2	3,129	0.06%
2018/01/05	23	14.89	2	14.80	14.65	21	3,050	0.69%
2018/01/04	14	14.86	15	14.92	14.70	-1	2,993	-0.03%
2018/01/03	8	14.34	27	14.40	15.00	-19	2,907	-0.65%
2018/01/02	28	15.10	5	14.83	14.30	23	2,719	0.85%