台新金 (2887)-玉山-數位券商分點個股進出

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

台新金

(2887)

可現股當沖

股價
18.90
漲跌
▲0.05
漲幅
+0.27%
成交量
14,487張
產業
上市金融類股
1897人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台新金 (2887)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/22	3.8	18.85	6	18.85	18.90	-2.2	18,049	-0.01%
2024/05/21	5.2	18.79	2.3	18.80	18.85	2.9	17,948	0.02%
2024/05/20	7.8	18.90	26.8	18.98	19.00	-19	17,795	-0.11%
2024/05/17	1.6	18.75	21.5	18.84	18.90	-19.9	17,642	-0.11%
2024/05/16	4	18.75	52.3	18.78	18.80	-48.3	17,596	-0.27%
2024/05/15	6.5	18.72	7.4	18.73	18.70	-0.9	17,380	-0.01%
2024/05/14	0.9	18.68	6.6	18.70	18.70	-5.7	17,401	-0.03%
2024/05/13	0.9	18.72	14.5	18.78	18.80	-13.7	17,431	-0.08%
2024/05/10	3.3	18.66	34.2	18.70	18.80	-30.9	17,250	-0.18%
2024/05/09	5.1	18.58	0.1	18.60	18.50	5	17,114	0.03%
2024/05/08	4.6	18.62	12.2	18.65	18.70	-7.6	17,073	-0.04%
2024/05/07	5.3	18.63	8.9	18.68	18.70	-3.6	17,091	-0.02%
2024/05/06	23.4	18.63	17.3	18.67	18.80	6.1	16,864	0.04%
2024/05/03	7	18.33	48.4	18.31	18.35	-41.4	16,341	-0.25%
2024/05/02	16.8	18.01	4	18.06	18.05	12.8	15,614	0.08%
2024/04/30	4.3	18.04	14.2	18.02	17.95	-10	15,503	-0.06%
2024/04/29	5.1	17.89	12.7	17.89	17.85	-7.7	15,211	-0.05%
2024/04/26	4.3	17.66	3	17.65	17.60	1.3	14,926	0.01%
2024/04/25	8.2	17.56	0.3	17.60	17.45	7.9	15,025	0.05%
2024/04/24	2.3	17.70	2.5	17.76	17.65	-0.3	15,211	0.00%
2024/04/23	5.6	17.72	6.7	17.76	17.70	-1.1	15,631	-0.01%
2024/04/22	3.6	17.60	10.2	17.63	17.65	-6.6	15,962	-0.04%
2024/04/19	54	17.36	2	17.38	17.35	52	15,924	0.33%
2024/04/18	15.1	17.57	1.8	17.60	17.60	13.3	15,600	0.09%
2024/04/17	12.5	17.55	2.5	17.55	17.55	10.1	15,465	0.07%
2024/04/16	64.7	17.57	55	17.44	17.40	9.8	15,357	0.06%
2024/04/15	9.8	17.89	5.1	17.86	17.85	4.7	14,865	0.03%
2024/04/12	35.5	17.92	11	17.95	17.90	24.5	14,797	0.17%
2024/04/11	24.9	18.00	2	18.03	18.00	22.9	14,551	0.16%
2024/04/10	9.6	18.12	16.1	18.08	18.10	-6.6	14,512	-0.05%
2024/04/09	3.2	18.08	11.7	18.14	18.10	-8.5	14,490	-0.06%
2024/04/08	16.2	17.99	13.1	18.03	18.05	3.1	14,371	0.02%
2024/04/03	19.2	17.99	0.1	18.05	17.90	19.1	14,267	0.13%
2024/04/02	0	18.05	9.1	18.03	18.05	-9.1	14,268	-0.06%
2024/04/01	0.1	18.00	28.1	18.10	18.05	-28	14,313	-0.20%
2024/03/29	11	18.00	2.8	18.01	18.00	8.2	14,282	0.06%
2024/03/28	20.1	18.00	2.6	18.02	17.95	17.5	14,097	0.12%
2024/03/27	3.2	18.02	1.5	18.05	18.05	1.7	14,000	0.01%
2024/03/26	2.6	17.97	5.3	18.03	18.05	-2.8	14,045	-0.02%
2024/03/25	3.7	18.05	3	18.03	17.95	0.8	14,023	0.01%
2024/03/22	2.8	18.01	3.6	18.01	18.05	-0.8	14,188	-0.01%
2024/03/21	10.4	18.04	29.4	18.04	18.05	-19	14,184	-0.13%
2024/03/20	7.9	17.91	19.6	17.89	17.85	-11.7	14,344	-0.08%
2024/03/19	5.6	17.90	0	0.00	17.90	5.6	14,461	0.04%
2024/03/18	12.9	18.11	4.5	18.06	18.10	8.4	14,282	0.06%
2024/03/15	33.9	18.08	46.1	18.06	18.15	-12.1	14,187	-0.09%
2024/03/14	6.3	18.12	36.8	18.13	18.20	-30.5	13,639	-0.22%
2024/03/13	2.7	17.90	5.4	17.89	17.95	-2.6	13,230	-0.02%
2024/03/12	2.4	17.87	9.3	17.85	17.90	-6.9	13,031	-0.05%
2024/03/11	11.3	17.85	8.6	17.86	17.80	2.7	12,987	0.02%
2024/03/08	8.8	17.69	67.6	17.80	17.85	-58.8	12,960	-0.45%
2024/03/07	3.5	17.65	30.3	17.70	17.70	-26.8	12,762	-0.21%
2024/03/06	17.9	17.69	39.5	17.69	17.70	-21.5	12,726	-0.17%
2024/03/05	19.1	17.38	6.1	17.36	17.30	13	12,922	0.10%
2024/03/04	15.6	17.37	3.5	17.36	17.35	12.1	12,936	0.09%
2024/03/01	3.8	17.40	0.1	17.38	17.35	3.8	13,014	0.03%
2024/02/29	10.6	17.25	8.5	17.34	17.40	2.1	12,970	0.02%
2024/02/27	24.5	17.25	3	17.25	17.25	21.5	12,722	0.17%
2024/02/26	17.4	17.28	74.3	17.30	17.25	-56.8	12,521	-0.45%
2024/02/23	31.2	17.34	18	17.31	17.30	13.2	12,491	0.11%
2024/02/22	6	17.39	15.8	17.40	17.40	-9.8	12,768	-0.08%
2024/02/21	10.4	17.36	10	17.41	17.45	0.4	12,805	0.00%
2024/02/20	37.3	17.34	1.5	17.35	17.35	35.8	12,877	0.28%
2024/02/19	7.9	17.29	3.6	17.28	17.35	4.3	12,892	0.03%
2024/02/16	19.7	17.16	5.5	17.20	17.15	14.1	13,054	0.11%
2024/02/15	24.8	17.17	5	17.20	17.15	19.8	12,978	0.15%
2024/02/05	53.4	17.13	1.5	17.17	17.10	51.9	12,700	0.41%
2024/02/02	11.9	17.20	0	0.00	17.20	11.9	12,592	0.09%
2024/02/01	10.9	17.24	10.3	17.29	17.25	0.6	12,547	0.00%
2024/01/31	7.2	17.14	5	17.18	17.15	2.2	12,472	0.02%
2024/01/30	24.8	17.18	2	17.15	17.15	22.7	12,405	0.18%
2024/01/29	20.6	17.38	4.1	17.36	17.35	16.5	12,384	0.13%
2024/01/26	7.1	17.33	1.2	17.32	17.40	5.9	12,414	0.05%
2024/01/25	8	17.24	2.1	17.25	17.20	5.9	12,448	0.05%
2024/01/24	4	17.22	0	0.00	17.20	4	12,455	0.03%
2024/01/23	27.5	17.04	0.4	17.10	17.05	27.1	12,547	0.22%
2024/01/22	53.3	17.06	2	17.05	17.00	51.3	12,592	0.41%
2024/01/19	21	17.10	2.5	17.19	17.10	18.5	12,352	0.15%
2024/01/18	36.4	17.02	2	17.09	17.00	34.4	12,316	0.28%
2024/01/17	97.8	17.12	3.8	17.21	17.00	93.9	12,096	0.78%
2024/01/16	71.1	17.36	1.8	17.38	17.30	69.3	11,685	0.59%
2024/01/15	28.2	17.67	12.4	17.70	17.60	15.8	11,373	0.14%
2024/01/12	11.1	17.69	0.2	17.75	17.65	10.9	11,592	0.09%
2024/01/11	2.2	17.80	2.7	17.82	17.80	-0.5	11,521	0.00%
2024/01/10	13.5	17.88	0.2	17.85	17.80	13.3	11,572	0.11%
2024/01/09	2.2	17.90	1	17.95	17.85	1.2	11,616	0.01%
2024/01/08	2.3	18.00	5.1	18.01	17.95	-2.9	11,642	-0.02%
2024/01/05	9.4	17.92	1	17.85	17.85	8.4	11,664	0.07%
2024/01/04	2.6	17.89	0	0.00	17.85	2.6	11,833	0.02%
2024/01/03	15.3	17.87	0	0.00	17.85	15.3	12,183	0.13%
2024/01/02	1.4	18.01	1.6	17.98	18.05	-0.1	12,114	0.00%
2023/12/29	3.7	18.04	7	18.08	18.10	-3.3	12,174	-0.03%
2023/12/28	1	17.95	16.2	18.06	18.10	-15.2	12,355	-0.12%
2023/12/27	3.2	17.95	11.3	18.00	17.95	-8	12,236	-0.07%
2023/12/26	0.5	17.86	0.6	17.86	17.90	-0.1	12,182	0.00%
2023/12/25	4.5	17.77	2.6	17.76	17.80	1.9	12,226	0.02%
2023/12/22	9.9	17.73	3.7	17.78	17.75	6.1	12,341	0.05%
2023/12/21	5.2	17.70	3.1	17.72	17.75	2.1	12,393	0.02%
2023/12/20	11.7	17.80	12.9	17.80	17.70	-1.2	12,352	-0.01%
2023/12/19	25.4	17.73	1	17.75	17.75	24.4	12,298	0.20%
2023/12/18	11.4	17.87	6.6	17.86	17.85	4.8	12,356	0.04%
2023/12/15	19.8	17.94	8.8	17.99	17.85	11	12,346	0.09%
2023/12/14	1.3	18.04	17.2	18.07	18.10	-15.9	11,974	-0.13%
2023/12/13	10.8	17.93	0.2	17.99	17.95	10.6	11,809	0.09%
2023/12/12	10.9	17.92	5	17.97	18.00	5.9	12,162	0.05%
2023/12/11	10.2	17.92	8.5	17.94	18.00	1.7	12,318	0.01%
2023/12/08	15.1	17.96	1.1	18.00	17.90	14	12,307	0.11%
2023/12/07	8.6	17.91	3.6	17.97	18.00	4.9	12,294	0.04%
2023/12/06	2.1	18.02	7.9	17.96	18.00	-5.9	12,337	-0.05%
2023/12/05	26.6	17.94	0	0.00	17.90	26.6	12,315	0.22%
2023/12/04	3.1	18.13	5	18.06	18.00	-1.9	12,347	-0.02%
2023/12/01	4.3	18.06	1.1	18.01	18.00	3.2	12,427	0.03%
2023/11/30	0.3	18.10	5.2	18.07	18.30	-4.8	12,330	-0.04%
2023/11/29	3.4	18.06	20.1	18.13	18.05	-16.8	11,815	-0.14%
2023/11/28	0.2	18.10	5.5	18.16	18.15	-5.3	11,684	-0.05%
2023/11/27	1.5	18.16	5.7	18.15	18.05	-4.2	11,840	-0.04%
2023/11/24	0.3	18.05	2.6	18.10	18.10	-2.3	11,906	-0.02%
2023/11/22	3.9	18.20	2.3	18.19	18.10	1.6	12,042	0.01%
2023/11/21	4.1	18.16	33.3	18.21	18.30	-29.2	12,090	-0.24%
2023/11/20	3.5	18.03	1.9	17.99	18.05	1.6	11,794	0.01%
2023/11/17	5.4	18.01	4	18.09	18.00	1.4	11,754	0.01%
2023/11/16	0.7	17.96	14.1	18.01	18.05	-13.4	11,635	-0.12%
2023/11/15	5	17.95	79.8	17.99	18.00	-74.8	11,566	-0.65%
2023/11/14	2.1	17.80	2.3	17.85	17.85	-0.2	11,403	0.00%
2023/11/13	1	17.82	5	17.80	17.80	-4	11,644	-0.03%
2023/11/10	6.6	17.78	1	17.75	17.70	5.6	11,971	0.05%
2023/11/09	3.2	17.77	0	0.00	17.75	3.2	12,118	0.03%
2023/11/08	2.4	17.78	8	17.81	17.85	-5.6	12,371	-0.05%
2023/11/07	0.1	17.85	7	17.82	17.80	-6.9	12,486	-0.06%
2023/11/06	5.8	17.79	10.2	17.89	17.85	-4.4	12,560	-0.03%
2023/11/03	8.5	17.61	4.5	17.68	17.65	4	12,458	0.03%
2023/11/02	1.6	17.54	3.6	17.49	17.55	-1.9	12,514	-0.02%
2023/11/01	15.7	17.18	7.1	17.22	17.25	8.7	12,486	0.07%
2023/10/31	13.9	17.24	4.7	17.27	17.25	9.2	12,588	0.07%
2023/10/30	30.3	17.30	7.7	17.36	17.35	22.6	12,795	0.18%
2023/10/27	2	17.50	5.5	17.50	17.45	-3.5	12,687	-0.03%
2023/10/26	17.3	17.44	10.7	17.49	17.40	6.6	12,998	0.05%
2023/10/25	4.9	17.60	5.1	17.55	17.60	-0.1	13,029	0.00%
2023/10/24	19.4	17.46	3.8	17.51	17.60	15.7	13,323	0.12%
2023/10/23	15.5	17.62	6.2	17.63	17.60	9.3	13,889	0.07%
2023/10/20	71.5	17.53	8.9	17.57	17.75	62.6	14,553	0.43%
2023/10/19	5	17.82	2	17.87	17.80	3	14,648	0.02%
2023/10/18	5.8	17.81	9	17.83	17.90	-3.2	14,787	-0.02%
2023/10/17	5.8	17.81	0	0.00	17.85	5.8	14,959	0.04%
2023/10/16	7.3	17.87	1	17.90	17.90	6.3	15,150	0.04%
2023/10/13	7.5	17.89	0	0.00	17.90	7.5	15,439	0.05%
2023/10/12	1.5	17.98	13	17.95	18.00	-11.5	15,603	-0.07%
2023/10/11	33.1	17.68	4.3	17.79	17.80	28.9	15,620	0.18%
2023/10/06	6.2	17.80	0	17.90	17.75	6.2	15,340	0.04%
2023/10/05	8.1	17.72	0	0.00	17.65	8.1	15,440	0.05%
2023/10/04	38.6	17.61	2	17.58	17.60	36.6	15,467	0.24%
2023/10/03	24	17.81	4.2	17.80	17.80	19.8	15,401	0.13%
2023/10/02	6	17.89	1.5	17.88	17.85	4.5	15,831	0.03%
2023/09/28	3.2	17.89	0	0.00	17.90	3.2	16,289	0.02%
2023/09/27	5.3	17.80	0.8	17.81	17.90	4.5	16,292	0.03%
2023/09/26	8.9	17.81	0.5	17.85	17.80	8.4	16,234	0.05%
2023/09/25	9.6	17.93	7.9	17.89	17.85	1.7	16,194	0.01%
2023/09/22	7.6	17.77	0.3	17.80	17.75	7.3	16,425	0.04%
2023/09/21	28.9	17.79	4.1	17.72	17.80	24.8	16,478	0.15%
2023/09/20	8.4	18.07	0	0.00	18.00	8.4	16,294	0.05%
2023/09/19	3.3	18.12	7.6	18.13	18.10	-4.3	16,307	-0.03%
2023/09/18	5.3	18.15	1.8	18.19	18.20	3.5	16,455	0.02%
2023/09/15	4.9	18.13	14.4	18.16	18.30	-9.5	16,608	-0.06%
2023/09/14	5.1	18.05	18.4	18.00	18.15	-13.4	16,338	-0.08%
2023/09/13	7.7	17.82	2.1	17.83	17.80	5.6	16,301	0.03%
2023/09/12	8.5	17.83	5	17.77	17.85	3.5	16,570	0.02%
2023/09/11	13.9	17.76	3.5	17.76	17.75	10.4	16,623	0.06%
2023/09/08	7.4	17.73	0	0.00	17.75	7.4	16,706	0.04%
2023/09/07	22.1	17.79	9	17.79	17.75	13.1	16,902	0.08%
2023/09/06	16.6	17.87	0	0.00	17.85	16.6	17,075	0.10%
2023/09/05	15.3	18.02	1.3	18.01	17.95	14	17,214	0.08%
2023/09/04	9.3	17.99	4.6	18.04	18.00	4.7	17,298	0.03%
2023/09/01	9	18.00	1	18.00	17.90	8	17,433	0.05%
2023/08/31	18.5	17.90	4	18.06	17.80	14.5	17,611	0.08%
2023/08/30	4	18.11	16.8	18.07	18.05	-12.8	17,572	-0.07%
2023/08/29	6.1	17.95	3.8	17.97	17.95	2.3	17,659	0.01%
2023/08/28	9.2	17.84	8.2	17.82	17.80	1.1	17,779	0.01%
2023/08/25	13.1	17.80	14.3	17.81	17.75	-1.2	18,306	-0.01%
2023/08/24	4.9	17.84	2.8	17.86	17.80	2.1	18,424	0.01%
2023/08/23	14.5	17.78	1.8	17.82	17.75	12.7	18,420	0.07%
2023/08/22	5.6	17.80	1	17.85	17.80	4.6	18,493	0.02%
2023/08/21	5.9	17.80	10	17.73	17.80	-4.1	18,684	-0.02%
2023/08/18	21.3	17.64	0.1	17.65	17.65	21.1	18,774	0.11%
2023/08/17	36.7	17.46	10.4	17.46	17.60	26.4	18,912	0.14%
2023/08/16	50.6	17.58	15.5	17.61	17.65	35.2	18,805	0.19%
2023/08/15	48.6	18.01	4.5	18.04	17.90	44.1	18,815	0.23%
2023/08/14	50.7	18.12	7.6	18.10	18.10	43.2	18,946	0.23%
2023/08/11	4.6	18.35	5.6	18.35	18.35	-1	19,084	-0.01%
2023/08/10	15.7	18.24	7	18.26	18.20	8.7	19,166	0.05%
2023/08/09	4.3	18.28	0	0.00	18.30	4.3	19,246	0.02%
2023/08/08	28	18.19	1	18.25	18.15	27	19,430	0.14%
2023/08/07	11.7	18.29	2.8	18.31	18.30	8.9	19,599	0.05%
2023/08/04	9.2	18.21	0.9	18.27	18.20	8.3	19,726	0.04%
2023/08/02	36.1	18.20	10	18.27	18.20	26.1	19,825	0.13%
2023/08/01	8	18.31	0	0.00	18.35	8	20,109	0.04%
2023/07/31	30.7	18.28	51.1	18.31	18.25	-20.4	20,128	-0.10%
2023/07/28	25.5	18.29	12.6	18.32	18.30	12.9	19,804	0.07%
2023/07/27	82.9	18.34	3.1	18.32	18.35	79.8	19,669	0.41%
2023/07/26	81.2	18.35	3	18.30	18.40	78.2	19,388	0.40%
2023/07/25	28.4	19.23	23.3	19.27	19.30	5.1	18,844	0.03%
2023/07/24	22.9	19.17	10.7	19.21	19.15	12.2	18,061	0.07%
2023/07/21	9.3	19.24	5.3	19.26	19.25	4	17,763	0.02%
2023/07/20	16.7	19.27	52.9	19.26	19.35	-36.2	17,628	-0.21%
2023/07/19	20.9	19.34	58.1	19.26	19.25	-37.1	17,394	-0.21%
2023/07/18	6.2	19.28	10.2	19.38	19.40	-4	17,223	-0.02%
2023/07/17	13.4	19.11	8.3	19.12	19.20	5	16,966	0.03%
2023/07/14	3.5	18.93	15.3	18.97	19.05	-11.8	16,817	-0.07%
2023/07/13	5.1	18.91	5.5	18.95	18.85	-0.5	16,762	0.00%
2023/07/12	21.1	18.85	1.1	18.81	18.85	20	16,749	0.12%
2023/07/11	12.1	18.81	6.1	18.81	18.85	6	16,703	0.04%
2023/07/10	42.1	18.46	3	18.37	18.35	39.1	16,760	0.23%
2023/07/07	26.9	18.20	15.6	18.09	18.25	11.3	16,722	0.07%
2023/07/06	61.3	18.57	16	18.51	18.50	45.3	16,296	0.28%
2023/07/05	15.7	18.91	30.2	18.90	18.90	-14.5	15,851	-0.09%
2023/07/04	10.3	18.99	8.1	18.99	18.90	2.2	15,812	0.01%
2023/07/03	7.7	18.99	13.1	18.98	19.00	-5.4	15,921	-0.03%
2023/06/30	4.4	18.92	4	18.99	18.90	0.4	16,122	0.00%
2023/06/29	9.3	18.97	3.6	19.00	19.00	5.7	15,940	0.04%
2023/06/28	36.2	19.01	1.7	19.02	19.05	34.5	15,971	0.22%
2023/06/27	9.5	19.07	19.8	19.19	19.10	-10.4	15,953	-0.06%
2023/06/26	4	19.14	9	19.16	19.15	-5	15,913	-0.03%
2023/06/21	1.3	19.05	19.6	19.09	19.15	-18.3	15,828	-0.12%
2023/06/20	6.3	18.96	8.5	18.98	19.00	-2.3	15,758	-0.01%
2023/06/19	16.2	18.87	7.7	18.88	18.90	8.5	15,734	0.05%
2023/06/16	27.4	18.98	3.9	19.00	19.00	23.5	15,604	0.15%
2023/06/15	9.8	19.05	3.3	19.02	19.00	6.5	15,277	0.04%
2023/06/14	2.1	18.98	23.8	19.06	19.10	-21.7	15,328	-0.14%
2023/06/13	5	18.98	12	19.00	19.00	-7	15,594	-0.04%
2023/06/12	19.4	19.14	20.2	19.20	19.00	-0.9	15,505	-0.01%
2023/06/09	3.6	19.07	50	19.07	19.05	-46.5	15,373	-0.30%
2023/06/08	7.4	18.78	24.6	18.82	18.85	-17.2	15,354	-0.11%
2023/06/07	12.2	18.72	2.5	18.72	18.80	9.6	15,447	0.06%
2023/06/06	5.5	18.72	3.9	18.73	18.65	1.6	15,425	0.01%
2023/06/05	4.3	18.62	5.1	18.66	18.65	-0.9	15,289	-0.01%
2023/06/02	3.6	18.40	0.3	18.45	18.45	3.4	14,997	0.02%
2023/06/01	2.3	18.36	1.4	18.41	18.35	0.9	14,973	0.01%
2023/05/31	10.4	18.37	1	18.50	18.35	9.4	14,857	0.06%
2023/05/30	3.2	18.45	6	18.41	18.45	-2.9	14,350	-0.02%
2023/05/29	18.3	18.41	33.5	18.41	18.40	-15.2	14,320	-0.11%
2023/05/26	28.2	18.37	7.6	18.39	18.35	20.6	14,433	0.14%
2023/05/25	25.9	18.45	33	18.38	18.35	-7.1	14,407	-0.05%
2023/05/24	6.7	18.64	2	18.65	18.70	4.7	14,324	0.03%
2023/05/23	6.3	18.59	13.6	18.59	18.75	-7.4	14,269	-0.05%
2023/05/22	6.1	18.50	21.3	18.51	18.55	-15.2	14,224	-0.11%
2023/05/19	17.6	18.35	9.3	18.37	18.45	8.3	14,108	0.06%
2023/05/18	10.7	18.45	0	18.45	18.45	10.7	13,810	0.08%
2023/05/17	5.4	18.45	39.3	18.48	18.50	-33.9	13,565	-0.25%
2023/05/16	4	18.30	19.4	18.30	18.40	-15.4	13,236	-0.12%
2023/05/15	9.8	18.11	3	18.15	18.15	6.8	13,112	0.05%
2023/05/12	15.4	18.23	11.9	18.28	18.25	3.6	12,994	0.03%
2023/05/11	17.5	18.23	17.7	18.28	18.30	-0.2	12,811	0.00%
2023/05/10	13.6	18.08	9.5	18.09	18.10	4.1	12,569	0.03%
2023/05/09	8.1	17.91	26.4	17.99	18.05	-18.3	12,450	-0.15%
2023/05/08	71.8	17.99	37.8	18.06	17.95	34	12,451	0.27%
2023/05/05	12.2	17.54	4.3	17.50	17.55	8	11,896	0.07%
2023/05/04	1.5	17.33	6.7	17.34	17.35	-5.1	11,959	-0.04%
2023/05/03	1.4	17.31	2	17.30	17.30	-0.6	12,121	-0.01%
2023/05/02	5.3	17.26	1.8	17.33	17.35	3.5	12,515	0.03%
2023/04/28	4.2	17.23	12.1	17.29	17.30	-7.9	13,234	-0.06%
2023/04/27	1.3	17.16	0.7	17.20	17.20	0.7	13,202	0.01%
2023/04/26	0.1	17.10	15.5	17.21	17.25	-15.4	13,306	-0.12%
2023/04/25	2.7	17.23	1.1	17.16	17.10	1.6	13,272	0.01%
2023/04/24	2	17.12	2	17.13	17.20	0	13,242	0.00%
2023/04/21	2.2	17.05	9	17.12	17.15	-6.8	13,345	-0.05%
2023/04/20	10.6	16.95	1	17.00	17.05	9.6	13,389	0.07%
2023/04/19	5	17.23	4.2	17.30	17.15	0.8	13,584	0.01%
2023/04/18	25.9	17.24	9.9	17.20	17.25	16	13,559	0.12%
2023/04/17	9.7	17.14	13.9	17.20	17.20	-4.2	13,584	-0.03%
2023/04/14	19.1	17.10	9	17.11	17.15	10	13,573	0.07%
2023/04/13	21.2	17.00	6	17.01	17.10	15.1	13,492	0.11%
2023/04/12	9	16.82	7.2	16.83	16.95	1.7	13,471	0.01%
2023/04/11	2.2	16.75	2.5	16.73	16.80	-0.3	13,485	0.00%
2023/04/10	26.3	16.66	3.4	16.67	16.70	22.9	13,434	0.17%
2023/04/07	2.1	16.65	4.2	16.62	16.65	-2.2	13,413	-0.02%
2023/04/06	8	16.63	31.5	16.56	16.65	-23.6	13,351	-0.18%
2023/03/31	12	16.59	70.4	16.56	16.60	-58.4	13,222	-0.44%
2023/03/30	9.6	16.38	2.2	16.35	16.40	7.4	13,032	0.06%
2023/03/29	1.1	16.40	1.2	16.40	16.40	-0.1	12,965	0.00%
2023/03/28	4	16.41	26.5	16.48	16.40	-22.5	12,936	-0.17%
2023/03/27	5.9	16.43	5	16.46	16.45	0.9	13,154	0.01%
2023/03/24	6.3	16.46	9.1	16.49	16.50	-2.8	13,338	-0.02%
2023/03/23	6.6	16.37	40.4	16.46	16.50	-33.8	13,318	-0.25%
2023/03/22	1.4	16.24	10.5	16.28	16.30	-9.2	13,301	-0.07%
2023/03/21	6.7	16.10	19.7	16.13	16.05	-13	13,431	-0.10%
2023/03/20	3	16.02	19.6	15.96	15.95	-16.6	13,557	-0.12%
2023/03/17	7.2	15.87	1.1	15.94	16.00	6.1	13,642	0.04%
2023/03/16	59.9	15.64	26.6	15.63	15.60	33.3	13,590	0.25%
2023/03/15	20	15.95	1.2	16.01	15.85	18.8	13,437	0.14%
2023/03/14	54.4	15.86	6	15.85	15.85	48.4	13,466	0.36%
2023/03/13	19.8	15.95	20.5	16.04	16.15	-0.7	13,336	-0.01%
2023/03/10	28.5	16.19	7.5	16.19	16.15	21	13,157	0.16%
2023/03/09	18.6	16.45	21	16.40	16.45	-2.4	13,143	-0.02%
2023/03/08	0.2	16.45	4	16.48	16.50	-3.8	13,735	-0.03%
2023/03/07	0.1	16.50	13	16.46	16.50	-12.9	13,888	-0.09%
2023/03/06	7.6	16.33	3	16.38	16.40	4.6	14,024	0.03%
2023/03/03	18.6	16.29	5.6	16.30	16.30	13	14,048	0.09%
2023/03/02	12.4	16.24	1.7	16.32	16.35	10.7	14,129	0.08%
2023/03/01	10.3	16.39	16.9	16.44	16.35	-6.6	14,146	-0.05%
2023/02/24	8.2	16.47	1	16.55	16.45	7.2	14,069	0.05%
2023/02/23	13.6	16.52	6.1	16.55	16.55	7.5	13,957	0.05%
2023/02/22	14.5	16.48	4.5	16.53	16.55	10	13,983	0.07%
2023/02/21	7.4	16.50	6.1	16.50	16.55	1.3	13,997	0.01%
2023/02/20	3	16.56	39.5	16.60	16.60	-36.5	14,097	-0.26%
2023/02/17	1.1	16.31	12.8	16.36	16.40	-11.6	14,088	-0.08%
2023/02/16	2.9	16.27	8.5	16.28	16.25	-5.7	14,384	-0.04%
2023/02/15	8	16.25	2.1	16.26	16.25	5.9	14,727	0.04%
2023/02/14	5.3	16.33	17.2	16.32	16.35	-11.9	14,756	-0.08%
2023/02/13	6.5	16.17	18	16.23	16.30	-11.5	14,931	-0.08%
2023/02/10	9.5	16.17	0.5	16.25	16.15	9	14,936	0.06%
2023/02/09	0	0.00	11	16.15	16.20	-11	15,105	-0.07%
2023/02/08	7.3	16.07	0.1	16.15	16.10	7.2	15,129	0.05%
2023/02/07	14.1	16.14	4.1	16.13	16.10	10	15,186	0.07%
2023/02/06	14.5	16.23	10.4	16.25	16.15	4.1	15,170	0.03%
2023/02/03	17.9	16.22	10.3	16.27	16.30	7.7	15,075	0.05%
2023/02/02	18.8	16.19	2.6	16.24	16.25	16.1	15,352	0.11%
2023/02/01	6.5	16.17	7.8	16.19	16.25	-1.3	15,289	-0.01%
2023/01/31	19.4	16.28	9.7	16.29	16.25	9.7	15,294	0.06%
2023/01/30	11	16.27	27.4	16.31	16.70	-16.4	15,051	-0.11%
2023/01/17	11.2	15.80	17	15.80	15.80	-5.8	14,385	-0.04%
2023/01/16	2.2	15.76	16.3	15.75	15.80	-14.1	14,411	-0.10%
2023/01/13	6.3	15.74	0	0.00	15.70	6.3	14,392	0.04%
2023/01/12	4.7	15.50	2	15.60	15.55	2.7	14,962	0.02%
2023/01/11	5.4	15.64	0.1	15.70	15.60	5.3	15,264	0.03%
2023/01/10	19.8	15.65	8.8	15.67	15.70	11	15,273	0.07%
2023/01/09	15.1	15.58	21.2	15.54	15.65	-6.2	15,354	-0.04%
2023/01/06	1.5	15.40	10.7	15.42	15.35	-9.3	15,292	-0.06%
2023/01/05	1.6	15.35	15.3	15.32	15.40	-13.7	15,567	-0.09%
2023/01/04	1.1	15.01	3	15.17	15.20	-1.9	15,590	-0.01%
2023/01/03	13.1	15.03	4	15.04	15.10	9.1	15,843	0.06%
2022/12/30	1	15.10	15.4	15.18	15.10	-14.4	15,943	-0.09%
2022/12/29	5.6	14.92	3.5	15.00	15.05	2.1	15,880	0.01%
2022/12/28	5.1	15.08	4.9	15.06	15.05	0.2	15,941	0.00%
2022/12/27	0.1	15.15	2.6	15.23	15.20	-2.5	16,150	-0.02%
2022/12/26	5	15.16	2	15.20	15.10	3	16,362	0.02%
2022/12/23	1.2	15.03	4.1	15.12	15.20	-2.9	16,666	-0.02%
2022/12/22	1.1	15.10	7	15.16	15.20	-5.9	17,096	-0.03%
2022/12/21	9.1	14.96	0	0.00	15.05	9.1	17,462	0.05%
2022/12/20	6.4	15.07	8.1	15.00	15.00	-1.7	17,669	-0.01%
2022/12/19	5	15.02	41.3	15.16	15.25	-36.3	17,914	-0.20%
2022/12/16	2.2	14.98	4	15.00	15.00	-1.8	17,808	-0.01%
2022/12/15	1.6	15.10	6.2	15.07	15.10	-4.7	17,895	-0.03%
2022/12/14	0.1	15.05	6.7	15.08	15.10	-6.6	18,180	-0.04%
2022/12/13	2	14.90	0.2	15.00	14.95	1.8	18,267	0.01%
2022/12/12	9.7	14.93	6.3	14.90	14.90	3.4	18,118	0.02%
2022/12/09	4	14.98	1.8	14.97	15.05	2.2	18,529	0.01%
2022/12/08	12.3	14.86	0.1	14.90	14.80	12.2	18,594	0.07%
2022/12/07	7.9	14.99	11.7	15.01	15.10	-3.8	18,646	-0.02%
2022/12/06	9.4	14.79	2.1	14.83	14.65	7.3	18,482	0.04%
2022/12/05	5.8	14.92	3.2	14.97	14.85	2.7	18,487	0.01%
2022/12/02	13	14.94	0	0.00	14.90	13	18,794	0.07%
2022/12/01	14.8	15.14	9	15.06	15.10	5.8	19,241	0.03%
2022/11/30	6.1	15.00	4.6	15.11	15.15	1.5	19,201	0.01%
2022/11/29	6	14.85	8.6	14.89	15.00	-2.6	18,666	-0.01%
2022/11/28	13.7	14.69	4.1	14.71	14.65	9.6	18,704	0.05%
2022/11/25	14.9	14.78	2	14.78	14.85	12.9	18,893	0.07%
2022/11/24	6.4	14.60	7.7	14.76	14.80	-1.3	19,300	-0.01%
2022/11/23	3	14.65	14.9	14.68	14.70	-11.9	19,416	-0.06%
2022/11/22	2	14.55	6.5	14.58	14.60	-4.5	19,824	-0.02%
2022/11/21	4.2	14.50	1.4	14.52	14.60	2.8	20,125	0.01%
2022/11/18	8.6	14.47	3	14.45	14.45	5.6	20,390	0.03%
2022/11/17	15.2	14.56	2.3	14.60	14.55	12.9	21,325	0.06%
2022/11/16	3.8	14.70	5.2	14.69	14.80	-1.5	22,042	-0.01%
2022/11/15	8.3	14.79	3.9	14.80	14.85	4.4	22,522	0.02%
2022/11/14	11.1	14.77	2.6	14.82	14.80	8.5	22,841	0.04%
2022/11/11	12.2	14.49	21.6	14.46	14.60	-9.4	22,820	-0.04%
2022/11/10	7.8	14.08	6.1	14.11	14.10	1.7	22,817	0.01%
2022/11/09	16.4	13.96	2	14.05	14.15	14.4	23,053	0.06%
2022/11/08	8	13.73	1.1	13.75	13.75	6.9	23,175	0.03%
2022/11/07	5.1	13.50	1.5	13.60	13.65	3.6	23,406	0.02%
2022/11/04	5.2	13.18	3.8	13.27	13.35	1.4	23,794	0.01%
2022/11/03	5.2	13.27	1.5	13.33	13.25	3.7	24,133	0.02%
2022/11/02	2.4	13.51	0	0.00	13.45	2.4	24,217	0.01%
2022/11/01	1.6	13.55	13	13.50	13.55	-11.5	24,270	-0.05%
2022/10/31	11.5	13.33	0	0.00	13.25	11.5	24,335	0.05%
2022/10/28	9.6	13.50	0.2	13.55	13.45	9.4	24,113	0.04%
2022/10/27	1.5	13.60	1	13.62	13.55	0.5	24,223	0.00%
2022/10/26	4.4	13.39	20.2	13.39	13.40	-15.8	24,269	-0.07%
2022/10/25	8.5	12.97	14.6	13.07	13.10	-6.1	24,242	-0.02%
2022/10/24	6.5	13.00	7.4	13.05	13.00	-0.9	24,566	0.00%
2022/10/21	7.4	12.87	0.4	12.87	12.90	7.1	24,630	0.03%
2022/10/20	14.1	12.57	2.5	12.52	12.85	11.6	24,599	0.05%
2022/10/19	32.6	12.84	0.4	12.84	12.90	32.2	24,090	0.13%
2022/10/18	2.3	12.96	0.2	13.00	13.10	2.1	23,905	0.01%
2022/10/17	13.6	12.82	3.4	12.84	12.85	10.2	24,135	0.04%
2022/10/14	23.5	12.99	0.3	13.06	12.90	23.2	24,079	0.10%
2022/10/13	56	13.01	9	12.93	12.90	47	24,098	0.19%
2022/10/12	6.4	13.21	1.3	13.35	13.30	5.1	23,841	0.02%
2022/10/11	29.6	13.36	0.2	13.40	13.25	29.4	23,892	0.12%
2022/10/07	2.6	13.76	1	13.70	13.75	1.6	23,849	0.01%
2022/10/06	4.5	13.67	1	13.70	13.70	3.5	23,806	0.01%
2022/10/05	15.6	13.68	13.2	13.65	13.65	2.5	24,050	0.01%
2022/10/04	7.6	13.52	2	13.53	13.55	5.6	24,312	0.02%
2022/10/03	22.7	13.51	2.1	13.59	13.45	20.6	24,314	0.08%
2022/09/30	12.9	13.74	6.1	13.77	13.70	6.8	24,186	0.03%
2022/09/29	7.9	13.81	4	13.89	13.85	3.9	24,166	0.02%
2022/09/28	24.4	13.75	5.5	13.73	13.65	18.9	23,981	0.08%
2022/09/27	18.4	13.99	4	14.00	13.95	14.3	23,638	0.06%
2022/09/26	32.4	14.05	6	14.07	14.00	26.4	23,652	0.11%
2022/09/23	17.9	14.38	13	14.37	14.35	4.9	23,574	0.02%
2022/09/22	24.4	14.41	2	14.38	14.35	22.3	23,803	0.09%
2022/09/21	25.6	14.70	10.2	14.73	14.65	15.4	23,808	0.06%
2022/09/20	26.1	14.83	0.7	14.96	14.80	25.4	23,553	0.11%
2022/09/19	16.5	14.86	5.1	14.92	14.85	11.4	23,552	0.05%
2022/09/16	18.7	14.85	2.3	14.95	14.80	16.4	23,689	0.07%
2022/09/15	2	15.01	0	0.00	15.00	2	23,446	0.01%
2022/09/14	22.1	14.90	5	14.96	14.85	17.1	23,465	0.07%
2022/09/13	16.3	15.16	4	15.10	15.10	12.3	23,658	0.05%
2022/09/12	5.1	15.11	8.7	15.13	15.15	-3.6	24,201	-0.01%
2022/09/08	16.7	14.91	13.3	14.96	15.05	3.4	24,544	0.01%
2022/09/07	62.5	14.87	1.3	14.96	14.80	61.2	24,478	0.25%
2022/09/06	8	15.20	5.2	15.20	15.20	2.8	24,249	0.01%
2022/09/05	16.7	14.99	7.6	14.99	15.05	9.1	24,503	0.04%
2022/09/02	43.8	14.97	4	14.96	14.90	39.8	24,728	0.16%
2022/09/01	37.5	15.05	5.1	15.05	15.00	32.4	24,701	0.13%
2022/08/31	24.5	15.22	1	15.30	15.20	23.5	24,656	0.10%
2022/08/30	26.9	15.21	0.5	15.25	15.20	26.4	24,212	0.11%
2022/08/29	50.2	15.27	15.5	15.27	15.20	34.7	24,312	0.14%
2022/08/26	46	15.63	6.1	15.60	15.60	39.9	24,693	0.16%
2022/08/25	8.7	15.78	2	15.73	15.70	6.7	24,386	0.03%
2022/08/24	84.3	15.87	1	15.95	15.65	83.3	24,262	0.34%
2022/08/23	29.4	17.38	6	17.43	17.35	23.4	23,854	0.10%
2022/08/22	8.8	17.46	13.1	17.50	17.45	-4.3	23,319	-0.02%
2022/08/19	39.6	17.37	8.3	17.46	17.50	31.4	22,893	0.14%
2022/08/18	4.9	17.47	10.2	17.47	17.45	-5.3	22,545	-0.02%
2022/08/17	7.3	17.41	2.6	17.49	17.45	4.7	22,433	0.02%
2022/08/16	3.8	17.25	6.7	17.22	17.30	-2.9	22,203	-0.01%
2022/08/15	8.3	17.07	9.1	17.13	17.10	-0.8	22,193	0.00%
2022/08/12	20.5	16.86	0.2	16.98	16.85	20.4	22,125	0.09%
2022/08/11	17	16.89	8.1	16.92	16.90	8.9	22,181	0.04%
2022/08/10	16.1	16.38	7.2	16.30	16.45	9	21,960	0.04%
2022/08/09	9	15.91	5.6	15.89	15.90	3.4	21,795	0.02%
2022/08/08	7	15.85	2.1	15.83	15.90	4.9	21,931	0.02%
2022/08/05	3.6	15.75	6.2	15.76	15.80	-2.6	22,464	-0.01%
2022/08/04	24.3	15.55	0	0.00	15.60	24.3	23,163	0.10%
2022/08/03	5.5	15.61	1	15.65	15.65	4.5	23,404	0.02%
2022/08/02	5.5	15.64	1.3	15.68	15.75	4.2	23,968	0.02%
2022/08/01	9.1	15.73	1.1	15.75	15.80	8	24,602	0.03%
2022/07/29	18.4	15.67	14.4	15.75	15.70	4	25,403	0.02%
2022/07/28	0.4	15.65	5.2	15.71	15.70	-4.8	26,493	-0.02%
2022/07/27	4.3	15.51	0	0.00	15.55	4.3	26,527	0.02%
2022/07/26	15.4	15.56	0.3	15.50	15.55	15.2	26,731	0.06%
2022/07/25	12.4	15.56	1	15.50	15.60	11.4	26,854	0.04%
2022/07/22	8.3	15.43	2.3	15.55	15.60	6	27,073	0.02%
2022/07/21	4.8	15.13	1.1	15.29	15.35	3.7	27,178	0.01%
2022/07/20	15.7	15.25	2.5	15.30	15.15	13.2	27,406	0.05%
2022/07/19	2.3	15.21	0.2	15.30	15.20	2.1	27,731	0.01%
2022/07/18	6.4	15.12	1.2	15.25	15.20	5.1	28,028	0.02%
2022/07/15	29.7	14.98	2.1	14.98	14.90	27.6	28,254	0.10%
2022/07/14	6.9	15.33	6.7	15.21	15.30	0.2	28,332	0.00%
2022/07/13	15	15.28	8.1	15.29	15.30	6.9	28,635	0.02%
2022/07/12	51.8	14.99	7	14.93	14.85	44.8	28,848	0.16%
2022/07/11	45.6	15.62	7	15.62	15.50	38.6	28,663	0.13%
2022/07/08	10.4	15.89	3.3	15.91	15.90	7.1	28,870	0.02%
2022/07/07	18.3	15.73	5.5	15.70	15.70	12.8	29,048	0.04%
2022/07/06	30.9	15.85	12.3	15.90	15.75	18.6	29,193	0.06%
2022/07/05	14.7	16.12	3.3	16.19	16.10	11.5	29,615	0.04%
2022/07/04	9.5	16.01	10	16.00	16.05	-0.5	29,922	0.00%
2022/07/01	6.6	16.12	7.3	16.20	16.00	-0.6	30,445	0.00%
2022/06/30	25.4	16.42	1	16.50	16.30	24.4	30,994	0.08%
2022/06/29	17.9	16.72	0	0.00	16.70	17.9	31,165	0.06%
2022/06/28	2.4	16.86	0	0.00	16.90	2.4	31,677	0.01%
2022/06/27	15.2	16.99	1.4	17.03	16.85	13.8	31,978	0.04%
2022/06/24	2.2	16.95	8	16.98	16.95	-5.8	31,837	-0.02%
2022/06/23	24.3	16.81	10	16.85	16.90	14.3	31,775	0.04%
2022/06/22	6.2	16.89	2.1	16.95	16.85	4.1	31,985	0.01%
2022/06/21	1.5	16.95	2	17.08	17.10	-0.5	32,130	0.00%
2022/06/20	4.9	16.86	2.1	17.00	16.70	2.8	32,505	0.01%
2022/06/17	26.7	16.63	4	16.64	16.60	22.7	32,243	0.07%
2022/06/16	4.4	17.00	1.1	16.91	16.90	3.4	31,909	0.01%
2022/06/15	10.9	16.89	1.5	16.92	16.90	9.4	32,139	0.03%
2022/06/14	13	16.80	1	16.80	16.90	12	32,268	0.04%
2022/06/13	21.4	16.81	4.1	16.79	16.85	17.3	32,212	0.05%
2022/06/10	15.5	17.16	4.1	17.20	17.15	11.4	32,043	0.04%
2022/06/09	35.9	17.36	6	17.38	17.35	29.9	32,004	0.09%
2022/06/08	3.9	17.62	3.1	17.60	17.60	0.8	31,912	0.00%
2022/06/07	16	17.79	7.1	17.66	17.70	8.9	32,378	0.03%
2022/06/06	12.5	17.98	33.5	17.85	18.00	-21	32,415	-0.06%
2022/06/02	3.2	17.51	3.2	17.56	17.50	0	32,654	0.00%
2022/06/01	11	17.68	1.4	17.67	17.55	9.6	33,482	0.03%
2022/05/31	4.3	17.69	2.5	17.90	17.95	1.8	33,658	0.01%
2022/05/30	13.5	17.56	5.4	17.67	17.70	8.1	33,382	0.02%
2022/05/27	4.3	17.19	15.4	17.25	17.25	-11.1	33,334	-0.03%
2022/05/26	10	16.98	0.1	17.15	16.95	10	33,548	0.03%
2022/05/25	9.8	16.95	3.4	16.99	17.00	6.4	34,266	0.02%
2022/05/24	12.6	17.06	0.1	17.20	17.00	12.5	34,984	0.04%
2022/05/23	14	16.97	5	16.97	17.05	9	35,215	0.03%
2022/05/20	15.2	17.08	1.1	17.05	17.05	14.2	35,541	0.04%
2022/05/19	25.6	16.79	3.4	16.82	16.80	22.2	35,645	0.06%
2022/05/18	10.2	17.19	12.1	17.18	17.25	-1.9	35,469	-0.01%
2022/05/17	11.7	16.82	4	16.84	16.85	7.7	35,397	0.02%
2022/05/16	14.1	16.66	4.2	16.63	16.80	9.9	35,438	0.03%
2022/05/13	34	16.57	19.9	16.55	16.70	14.1	35,469	0.04%
2022/05/12	65.4	16.90	1.7	16.79	16.70	63.6	35,265	0.18%
2022/05/11	33.5	17.40	5	17.36	17.35	28.5	34,614	0.08%
2022/05/10	48.4	17.52	5.6	17.41	17.50	42.8	34,449	0.12%
2022/05/09	48.7	17.96	9.3	17.86	17.85	39.4	34,032	0.12%
2022/05/06	61.1	18.34	13.6	18.30	18.40	47.5	33,606	0.14%
2022/05/05	104.7	18.85	3.5	18.77	18.90	101.2	33,232	0.30%	大買/鉅額交易
2022/05/04	6.5	19.23	2	19.28	19.40	4.5	32,016	0.01%
2022/05/03	6.6	19.20	1.1	19.30	19.30	5.5	32,347	0.02%
2022/04/29	24.4	19.35	5.4	19.43	19.40	18.9	32,498	0.06%
2022/04/28	11.2	19.07	3.8	19.09	19.15	7.4	32,851	0.02%
2022/04/27	17.1	19.15	4.5	19.11	19.10	12.6	32,897	0.04%
2022/04/26	13.8	19.40	4.7	19.37	19.35	9.1	32,939	0.03%
2022/04/25	37	19.03	3.6	19.03	19.15	33.4	33,000	0.10%
2022/04/22	18.8	19.22	4.5	19.33	19.35	14.3	33,222	0.04%
2022/04/21	30.8	19.29	5.3	19.32	19.30	25.5	34,166	0.07%
2022/04/20	30.9	19.34	2.6	19.43	19.60	28.3	35,608	0.08%
2022/04/19	60.4	19.47	2.2	19.65	19.40	58.2	35,711	0.16%
2022/04/18	64.1	19.54	7.1	19.47	19.55	57	36,045	0.16%
2022/04/15	16.5	20.01	4.6	20.02	20.00	11.9	35,692	0.03%
2022/04/14	32.2	20.24	34.6	20.28	20.15	-2.4	35,789	-0.01%
2022/04/13	16.8	20.49	5.2	20.57	20.55	11.6	35,586	0.03%
2022/04/12	36.7	20.59	58.9	20.59	20.60	-22.2	35,447	-0.06%
2022/04/11	47.6	20.81	33.2	20.72	20.70	14.4	35,138	0.04%
2022/04/08	20.9	20.67	6.3	20.90	20.95	14.6	34,541	0.04%
2022/04/07	31.7	20.88	30.1	20.82	20.70	1.6	34,289	0.00%
2022/04/06	21.8	20.71	50	20.96	21.10	-28.2	33,694	-0.08%
2022/04/01	7.3	20.52	25.2	20.60	20.60	-17.8	33,019	-0.05%
2022/03/31	6.4	20.51	34.9	20.50	20.50	-28.5	32,491	-0.09%
2022/03/30	1.3	20.11	10.6	20.19	20.15	-9.3	31,703	-0.03%
2022/03/29	3.1	19.92	4.3	19.94	19.95	-1.1	31,327	0.00%
2022/03/28	10.6	19.74	4	19.84	19.95	6.6	31,270	0.02%
2022/03/25	18.9	19.91	5	19.91	19.85	13.9	31,246	0.04%
2022/03/24	10.6	20.07	14.4	20.13	20.15	-3.8	30,875	-0.01%
2022/03/23	14.5	20.16	77.9	20.20	20.25	-63.4	30,712	-0.21%
2022/03/22	9.3	19.71	8	19.71	19.80	1.3	30,062	0.00%
2022/03/21	16.9	19.64	7	19.69	19.65	9.9	29,799	0.03%
2022/03/18	13.9	19.63	4.1	19.57	19.60	9.8	29,812	0.03%
2022/03/17	18.4	19.49	2.3	19.51	19.45	16.1	29,442	0.05%
2022/03/16	11.3	19.07	16.4	19.10	19.20	-5.1	29,204	-0.02%
2022/03/15	8.4	18.90	0.3	18.97	19.00	8.1	29,031	0.03%
2022/03/14	4.8	18.86	5.1	18.89	18.85	-0.3	28,994	0.00%
2022/03/11	9.2	18.94	0	0.00	18.90	9.2	29,061	0.03%
2022/03/10	4.2	18.79	3.1	18.88	18.95	1	29,074	0.00%
2022/03/09	18.8	18.31	3.3	18.30	18.30	15.6	28,602	0.05%
2022/03/08	97.8	18.33	28.4	18.46	18.25	69.4	28,406	0.24%
2022/03/07	74.4	18.79	34.2	18.73	18.90	40.2	27,652	0.15%
2022/03/04	52.5	19.33	3	19.32	19.35	49.5	27,929	0.18%
2022/03/03	17.2	19.53	2	19.60	19.60	15.2	27,931	0.05%
2022/03/02	28.1	19.48	2	19.50	19.60	26.1	28,069	0.09%
2022/03/01	20.7	19.58	5.7	19.68	19.60	15.1	27,944	0.05%
2022/02/25	48.4	19.33	4.2	19.40	19.50	44.2	27,627	0.16%
2022/02/24	114.6	19.48	3	19.45	19.50	111.6	26,939	0.41%	大買/鉅額交易
2022/02/23	19.6	19.77	0.5	19.80	19.85	19	26,279	0.07%
2022/02/22	80.3	19.78	14.6	19.72	19.85	65.7	26,396	0.25%
2022/02/21	38.8	19.99	4	19.95	20.05	34.8	26,106	0.13%
2022/02/18	25	20.11	5.1	20.14	20.10	19.9	26,459	0.08%
2022/02/17	8.8	20.20	1.2	20.17	20.20	7.6	26,477	0.03%
2022/02/16	17.6	20.15	6.1	20.27	20.20	11.5	26,411	0.04%
2022/02/15	35.5	20.15	5	20.12	20.10	30.5	26,274	0.12%
2022/02/14	34.6	20.19	10.1	20.24	20.30	24.5	26,109	0.09%
2022/02/11	2.5	20.46	1.2	20.50	20.55	1.3	25,751	0.00%
2022/02/10	17.6	20.38	3	20.45	20.50	14.6	25,596	0.06%
2022/02/09	8.3	20.36	0	0.00	20.45	8.3	25,426	0.03%
2022/02/08	8.2	20.33	2	20.30	20.30	6.2	25,225	0.02%
2022/02/07	27.1	20.00	23	20.10	20.10	4.1	24,881	0.02%
2022/01/26	50	19.70	5	19.77	19.65	45	24,408	0.18%
2022/01/25	49	19.64	1.5	19.58	19.70	47.5	24,197	0.20%
2022/01/24	18.4	19.79	5	19.86	20.00	13.4	23,764	0.06%
2022/01/21	31.2	20.05	5	20.02	20.15	26.2	23,554	0.11%
2022/01/20	23.4	20.31	32.5	20.42	20.45	-9.1	23,006	-0.04%
2022/01/19	17.1	20.57	3.9	20.67	20.55	13.2	22,785	0.06%
2022/01/18	12	20.58	14.7	20.65	20.70	-2.7	22,400	-0.01%
2022/01/17	46.7	20.48	32	20.56	20.50	14.7	22,119	0.07%
2022/01/14	97.6	20.54	32.4	20.49	20.55	65.2	21,478	0.30%
2022/01/13	47.5	20.17	19.7	20.15	20.50	27.8	20,292	0.14%
2022/01/12	20.3	19.36	14.8	19.45	19.50	5.5	18,544	0.03%
2022/01/11	16.3	19.20	24.7	19.26	19.40	-8.4	18,368	-0.05%
2022/01/10	14.9	18.96	12.2	19.02	19.05	2.8	18,410	0.02%
2022/01/07	9.2	18.98	7.1	18.99	18.95	2.1	18,617	0.01%
2022/01/06	5.4	18.78	11.3	18.82	18.85	-5.9	18,353	-0.03%
2022/01/05	8.9	18.79	0	0.00	18.75	8.9	18,254	0.05%
2022/01/04	7.2	18.76	0	0.00	18.80	7.2	18,561	0.04%
2022/01/03	11.2	18.83	0	0.00	18.85	11.2	18,623	0.06%
2021/12/30	7.4	18.98	7.2	18.98	18.95	0.2	18,824	0.00%
2021/12/29	6.2	18.90	10.1	18.93	18.95	-3.9	18,923	-0.02%
2021/12/28	5.1	18.71	7	18.75	18.90	-1.9	19,040	-0.01%
2021/12/27	3.8	18.75	0	0.00	18.75	3.8	19,132	0.02%
2021/12/24	5.4	18.70	4	18.73	18.75	1.4	19,595	0.01%
2021/12/23	2.5	18.61	2	18.65	18.65	0.5	19,754	0.00%
2021/12/22	5	18.63	0	0.00	18.65	5	20,014	0.02%
2021/12/21	5.7	18.58	1	18.65	18.60	4.7	20,124	0.02%
2021/12/20	13.6	18.62	1	18.55	18.55	12.6	20,255	0.06%
2021/12/17	4.3	18.69	0	18.70	18.75	4.2	20,299	0.02%
2021/12/16	8.4	18.57	0.5	18.75	18.65	7.9	20,334	0.04%
2021/12/15	21.6	18.63	7	18.60	18.65	14.6	20,917	0.07%
2021/12/14	9.5	18.67	2.2	18.70	18.75	7.4	21,365	0.03%
2021/12/13	16.9	18.92	7.3	18.92	18.90	9.6	21,367	0.04%
2021/12/10	3.1	19.04	37.3	18.98	18.95	-34.1	21,476	-0.16%
2021/12/09	4.2	18.91	8	18.97	19.00	-3.8	21,678	-0.02%
2021/12/08	7.2	18.84	1.2	18.87	18.85	6	22,132	0.03%
2021/12/07	7.2	18.72	46	18.80	18.90	-38.8	22,262	-0.17%
2021/12/06	7.6	18.57	3	18.58	18.70	4.6	22,391	0.02%
2021/12/03	6.2	18.56	1	18.60	18.55	5.1	22,953	0.02%
2021/12/02	4.3	18.44	2	18.40	18.60	2.3	24,218	0.01%
2021/12/01	0.5	18.43	0	0.00	18.65	0.5	25,549	0.00%
2021/11/30	14.8	18.19	4	18.20	18.60	10.8	26,132	0.04%
2021/11/29	25.4	18.09	8.3	18.12	18.20	17.1	26,102	0.07%
2021/11/26	32.7	18.36	0.4	18.45	18.35	32.3	26,820	0.12%
2021/11/25	12.4	18.61	2	18.70	18.70	10.4	27,887	0.04%
2021/11/24	2.2	18.60	0	0.00	18.60	2.2	29,311	0.01%
2021/11/23	7.3	18.58	0.1	18.65	18.60	7.2	30,266	0.02%
2021/11/22	10.3	18.72	2.3	18.73	18.70	8	30,460	0.03%
2021/11/19	23.6	18.99	1.2	19.01	18.95	22.4	30,665	0.07%
2021/11/18	18.8	19.28	6	19.24	19.30	12.8	31,135	0.04%
2021/11/17	11.7	19.17	20.3	19.16	19.25	-8.6	31,066	-0.03%
2021/11/16	7.2	18.67	5.7	18.67	18.70	1.4	30,550	0.00%
2021/11/15	3.5	18.60	17.8	18.57	18.55	-14.3	30,557	-0.05%
2021/11/12	5.4	18.48	8	18.46	18.45	-2.7	30,520	-0.01%
2021/11/11	1.8	18.40	6.1	18.38	18.45	-4.4	30,627	-0.01%
2021/11/10	2.6	18.29	3.2	18.25	18.30	-0.6	30,857	0.00%
2021/11/09	3.1	18.15	0	0.00	18.30	3.1	30,977	0.01%
2021/11/08	5.2	18.20	15	18.18	18.20	-9.8	31,001	-0.03%
2021/11/05	12.1	18.14	4	18.11	18.25	8.1	31,251	0.03%
2021/11/04	6	18.18	0	18.25	18.20	6	31,335	0.02%
2021/11/03	9.3	18.11	4	18.10	18.15	5.3	31,384	0.02%
2021/11/02	5.4	18.23	1	18.20	18.15	4.4	31,462	0.01%
2021/11/01	11.2	18.20	6	18.22	18.25	5.2	31,597	0.02%
2021/10/29	15.1	18.29	1.4	18.35	18.25	13.7	31,549	0.04%
2021/10/28	1.3	18.45	5.1	18.44	18.45	-3.8	31,507	-0.01%
2021/10/27	7.4	18.40	1	18.35	18.40	6.4	31,612	0.02%
2021/10/26	2.2	18.58	1.3	18.60	18.55	0.9	31,619	0.00%
2021/10/25	3.3	18.53	2	18.50	18.60	1.3	31,803	0.00%
2021/10/22	2.2	18.45	3	18.50	18.50	-0.8	32,298	0.00%
2021/10/21	3	18.53	1.3	18.55	18.50	1.7	33,071	0.01%
2021/10/20	4.2	18.54	1.7	18.51	18.50	2.5	33,634	0.01%
2021/10/19	5.1	18.58	8.2	18.68	18.60	-3.1	34,067	-0.01%
2021/10/18	8	18.63	41.2	18.63	18.65	-33.2	34,173	-0.10%
2021/10/15	1.6	18.06	8.2	18.14	18.20	-6.7	33,764	-0.02%
2021/10/14	2.5	17.91	2	18.00	17.90	0.4	33,864	0.00%
2021/10/13	6.1	17.89	7	17.94	17.95	-1	34,310	0.00%
2021/10/12	6.4	17.79	2	17.85	18.00	4.4	34,716	0.01%
2021/10/08	3.7	17.99	1.7	17.97	17.95	2	34,575	0.01%
2021/10/07	0.3	17.99	4.1	17.98	18.00	-3.8	34,696	-0.01%
2021/10/06	13.3	17.79	4.2	17.83	17.85	9.1	34,890	0.03%
2021/10/05	7.3	17.82	5	17.85	17.85	2.3	35,446	0.01%
2021/10/04	18	17.74	35	17.75	17.80	-17	35,833	-0.05%
2021/10/01	32.3	17.80	5	17.75	17.75	27.3	35,967	0.08%
2021/09/30	3.4	17.91	1	17.90	18.10	2.4	35,851	0.01%
2021/09/29	9.7	17.90	0	17.95	18.00	9.7	36,079	0.03%
2021/09/28	4.6	17.89	0	0.00	18.05	4.6	36,072	0.01%
2021/09/27	12.1	17.98	1	17.90	18.00	11.1	36,178	0.03%
2021/09/24	6.6	18.06	2	18.00	18.05	4.6	36,121	0.01%
2021/09/23	5.3	18.01	11.9	18.04	18.05	-6.5	36,116	-0.02%
2021/09/22	27.5	17.87	0.3	18.00	17.90	27.2	36,082	0.08%
2021/09/17	24.4	18.26	4	18.29	18.20	20.4	35,621	0.06%
2021/09/16	10.2	18.39	0.1	18.35	18.40	10.1	35,283	0.03%
2021/09/15	4.3	18.44	0.4	18.48	18.35	3.9	35,155	0.01%
2021/09/14	12.1	18.51	4.3	18.60	18.55	7.8	35,162	0.02%
2021/09/13	10.7	18.60	8.2	18.41	18.55	2.5	35,042	0.01%
2021/09/10	22.8	18.11	2.5	18.14	18.25	20.3	34,858	0.06%
2021/09/09	20.5	17.81	1	17.85	17.95	19.5	35,149	0.06%
2021/09/08	46.9	17.90	0	0.00	17.85	46.9	34,927	0.13%
2021/09/07	89.1	18.23	1.5	18.18	18.10	87.6	34,344	0.25%
2021/09/06	18.3	19.34	13.7	19.33	19.35	4.6	33,144	0.01%
2021/09/03	4.8	18.94	28	19.05	19.05	-23.3	31,674	-0.07%
2021/09/02	21.1	18.93	2.5	18.94	18.85	18.6	30,881	0.06%
2021/09/01	33.9	19.40	1	19.40	19.25	32.9	30,020	0.11%
2021/08/31	35.8	19.32	6.2	19.23	19.35	29.6	29,352	0.10%
2021/08/30	24.1	19.29	67.2	19.21	19.60	-43.1	28,246	-0.15%
2021/08/27	11.7	18.10	7.2	18.27	18.40	4.5	26,901	0.02%
2021/08/26	0	0.00	9	17.81	17.85	-9	26,238	-0.03%
2021/08/25	3.7	17.74	8.2	17.68	17.80	-4.6	26,734	-0.02%
2021/08/24	12.2	17.52	9.1	17.54	17.70	3.1	26,372	0.01%
2021/08/23	10.3	17.06	0.1	17.10	17.10	10.3	25,647	0.04%
2021/08/20	4.5	16.92	0	0.00	16.90	4.5	25,614	0.02%
2021/08/19	6.3	16.85	3	16.85	16.90	3.3	25,986	0.01%
2021/08/18	0	0.00	1	16.85	17.00	-1	25,898	0.00%
2021/08/17	3	16.83	5.4	16.87	16.90	-2.4	25,913	-0.01%
2021/08/16	11.1	16.81	12.1	16.98	16.80	-0.9	25,877	0.00%
2021/08/13	4.2	17.01	0	0.00	16.95	4.2	25,848	0.02%
2021/08/12	1.6	17.11	3.5	17.11	17.10	-1.9	25,990	-0.01%
2021/08/11	2.7	17.11	3.1	17.12	17.10	-0.4	26,137	0.00%
2021/08/10	5	17.04	0	0.00	17.00	5	26,273	0.02%
2021/08/09	7.9	17.05	0	0.00	17.05	7.9	26,921	0.03%
2021/08/06	2.3	17.14	1.7	17.12	17.10	0.6	27,264	0.00%
2021/08/05	1.3	17.10	1	17.05	17.05	0.3	27,820	0.00%
2021/08/04	11.4	16.95	0.1	17.00	17.00	11.3	29,250	0.04%
2021/08/03	3	16.93	3	17.00	17.00	0	29,885	0.00%
2021/08/02	8.2	16.91	2	17.08	17.00	6.2	30,565	0.02%
2021/07/30	10.3	16.96	0	0.00	16.95	10.3	30,743	0.03%
2021/07/29	5.3	16.90	0	0.00	17.05	5.3	31,030	0.02%
2021/07/28	36.4	16.66	17.8	16.69	16.85	18.6	31,290	0.06%
2021/07/27	54.5	16.84	34.2	16.89	16.75	20.3	31,684	0.06%
2021/07/26	53.1	17.39	3.3	17.23	17.20	49.7	32,480	0.15%
2021/07/23	5.8	17.10	0.1	16.90	17.15	5.7	31,973	0.02%
2021/07/22	4.4	16.88	3	16.85	16.90	1.4	31,577	0.00%
2021/07/21	4.2	16.62	5	16.69	16.70	-0.8	31,440	0.00%
2021/07/20	26.2	16.60	0	0.00	16.50	26.2	31,511	0.08%
2021/07/19	4.5	16.66	0.1	16.80	16.80	4.4	31,215	0.01%
2021/07/16	1.4	16.30	4.1	16.47	16.60	-2.7	31,062	-0.01%
2021/07/15	12.6	16.23	1	16.25	16.25	11.6	30,758	0.04%
2021/07/14	4.5	16.33	1	16.35	16.30	3.5	30,726	0.01%
2021/07/13	5.6	16.32	3	16.35	16.35	2.6	31,238	0.01%
2021/07/12	14.6	16.45	1.1	16.25	16.20	13.5	31,063	0.04%
2021/07/09	21.9	16.12	0	0.00	16.10	21.9	30,499	0.07%
2021/07/08	2	15.90	0	0.00	15.90	2	30,047	0.01%
2021/07/07	15.6	15.67	0	0.00	15.75	15.6	29,850	0.05%
2021/07/06	0.2	15.59	3	15.60	15.75	-2.8	29,706	-0.01%
2021/07/05	1.9	15.35	8.6	15.35	15.45	-6.7	29,426	-0.02%
2021/07/02	0.1	15.29	0	0.00	15.30	0.1	29,259	0.00%
2021/07/01	3.3	15.25	0	0.00	15.25	3.3	29,105	0.01%
2021/06/30	3.5	15.24	4.3	15.20	15.25	-0.8	29,054	0.00%
2021/06/29	3.1	15.18	0	0.00	15.15	3.1	28,937	0.01%
2021/06/28	2	15.18	3.1	15.22	15.20	-1.1	28,984	0.00%
2021/06/25	3.2	15.07	5.1	15.14	15.15	-1.9	28,918	-0.01%
2021/06/24	0.8	15.08	1	15.05	15.05	-0.2	28,900	0.00%
2021/06/23	6.1	14.97	3	15.03	15.05	3.1	28,948	0.01%
2021/06/22	2.1	14.80	0	0.00	14.90	2.1	28,784	0.01%
2021/06/21	26.8	14.81	2	14.80	14.80	24.8	28,549	0.09%
2021/06/18	30.1	14.97	0	0.00	14.90	30.1	28,221	0.11%
2021/06/17	3.8	15.06	0	15.05	15.05	3.8	27,741	0.01%
2021/06/16	3.4	15.04	0	0.00	15.15	3.4	27,915	0.01%
2021/06/15	38.6	15.10	0	0.00	15.10	38.6	27,789	0.14%
2021/06/11	1	15.13	0	0.00	15.15	1	27,730	0.00%
2021/06/10	2	15.10	0	0.00	15.10	2	27,746	0.01%
2021/06/09	6.3	15.20	0	0.00	15.15	6.3	27,663	0.02%
2021/06/08	4.1	15.30	0	0.00	15.30	4.1	27,409	0.01%
2021/06/07	5.5	15.16	0	15.15	15.20	5.4	27,247	0.02%
2021/06/04	3.1	15.25	2.3	15.20	15.25	0.8	26,961	0.00%
2021/06/03	3.1	15.20	8	15.20	15.25	-4.9	27,056	-0.02%
2021/06/02	4	15.20	0.2	15.20	15.15	3.8	26,789	0.01%
2021/06/01	1.1	14.80	6.3	14.84	14.85	-5.2	26,001	-0.02%
2021/05/31	4	14.76	1	14.80	14.80	3	26,079	0.01%
2021/05/28	0	0.00	0	14.65	14.70	0	26,043	0.00%
2021/05/27	15	14.50	1	14.60	14.50	14	25,968	0.05%
2021/05/26	15.2	14.67	3	14.70	14.70	12.2	25,799	0.05%
2021/05/25	1	14.60	1	14.65	14.65	0	25,896	0.00%
2021/05/24	1.3	14.52	0	0.00	14.55	1.3	25,821	0.01%
2021/05/21	0	14.55	0	0.00	14.60	0	25,834	0.00%
2021/05/20	2	14.20	0	0.00	14.35	2	25,554	0.01%
2021/05/19	2	14.20	0	0.00	14.25	2	25,374	0.01%
2021/05/17	20.3	13.82	0	0.00	13.80	20.3	25,187	0.08%
2021/05/14	0.3	14.20	0	0.00	14.20	0.3	24,408	0.00%
2021/05/13	3	14.08	0	0.00	14.05	3	24,008	0.01%
2021/05/12	14.7	14.41	0	0.00	14.30	14.7	23,669	0.06%
2021/05/11	12.5	14.91	0	0.00	14.90	12.5	22,174	0.06%
2021/05/10	0	0.00	10	15.05	15.20	-10	21,581	-0.05%
2021/05/07	0.4	14.85	0	0.00	14.90	0.4	21,096	0.00%
2021/05/06	1	14.70	0	0.00	14.80	1	20,863	0.00%
2021/05/05	2	14.55	9	14.60	14.55	-7	20,432	-0.03%
2021/05/04	3	14.53	1	14.65	14.45	2	19,962	0.01%
2021/05/03	17	14.90	3.6	14.91	14.65	13.5	19,054	0.07%
2021/04/29	1.1	14.05	0	0.00	14.10	1.1	17,556	0.01%
2021/04/27	1.2	14.08	0	0.00	14.10	1.2	17,796	0.01%
2021/04/26	2	13.93	0	0.00	14.10	2	17,606	0.01%
2021/04/22	14	13.94	0	0.00	13.95	14	17,267	0.08%
2021/04/20	1	13.95	0	0.00	14.05	1	16,879	0.01%
2021/04/19	4	14.05	0	0.00	14.05	4	16,737	0.02%
2021/04/16	1	13.65	0	0.00	13.70	1	16,123	0.01%
2021/04/15	0.3	13.45	0	0.00	13.55	0.3	16,064	0.00%
2021/04/13	0.3	13.40	0	0.00	13.40	0.3	15,840	0.00%