威致 (2028)-國泰-敦南券商分點個股進出

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

威致

(2028)

可現股當沖

股價
26.10
漲跌
▼0.50
漲幅
-1.88%
成交量
812張
產業
上市鋼鐵類股
310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

威致 (2028)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
2024/06/14	37	26.32	0	0.00	26.10	37	832	4.45%
2024/06/13	0.1	26.75	5	26.60	26.60	-4.9	825	-0.59%
2024/06/12	1	26.70	3	26.97	26.65	-2	831	-0.24%
2024/06/11	2.6	27.62	0	0.00	27.35	2.6	858	0.30%
2024/06/07	11	27.67	17	27.66	28.00	-6	855	-0.70%
2024/06/06	4	26.70	22	26.82	26.95	-18	846	-2.13%
2024/06/05	0	0.00	0.2	27.00	27.00	-0.2	844	-0.02%
2024/06/04	1	27.25	0	0.00	27.00	1	846	0.12%
2024/06/03	0.6	27.25	1	26.96	27.30	-0.4	848	-0.05%
2024/05/31	0	0.00	8.1	27.15	27.25	-8.1	848	-0.95%
2024/05/30	1.1	26.80	3	26.70	26.70	-1.9	847	-0.23%
2024/05/29	2	27.05	0	0.00	26.90	2	847	0.24%
2024/05/28	1.2	27.20	5	27.38	27.45	-3.8	846	-0.45%
2024/05/24	1	26.85	3	26.75	26.70	-2	861	-0.23%
2024/05/23	13	27.12	7.4	27.15	26.95	5.6	859	0.66%
2024/05/22	8	28.02	13.2	28.10	27.70	-5.2	854	-0.61%
2024/05/21	15.9	28.75	7.1	28.89	28.55	8.8	844	1.04%
2024/05/20	25	29.46	46.2	29.35	28.80	-21.2	838	-2.53%
2024/05/17	7	28.35	4	28.20	28.50	3	804	0.37%
2024/05/16	0.2	28.15	4.1	28.29	28.50	-3.9	802	-0.49%
2024/05/15	7	28.47	18.1	28.55	28.50	-11.1	792	-1.40%
2024/05/14	10.1	27.80	11.1	27.77	28.00	-0.9	760	-0.12%
2024/05/13	1	26.30	4.2	26.09	26.20	-3.2	732	-0.44%
2024/05/10	11	25.91	4.1	25.97	25.95	7	732	0.95%
2024/05/09	1.1	25.62	0	0.00	25.60	1.1	728	0.16%
2024/05/08	6	25.78	9	25.89	25.75	-3	728	-0.41%
2024/05/07	5	26.01	4.5	26.18	26.05	0.5	724	0.07%
2024/05/06	1	26.10	2.2	26.27	26.30	-1.2	721	-0.17%
2024/05/03	15.1	26.29	3.5	26.13	26.05	11.6	719	1.61%
2024/04/30	5	26.64	5	26.64	26.60	0	705	0.00%
2024/04/29	2	26.65	15	26.79	26.95	-13	701	-1.85%
2024/04/26	1.2	26.47	3	26.48	26.60	-1.8	694	-0.25%
2024/04/25	11	26.86	1	27.05	26.75	10	688	1.45%
2024/04/24	5.2	27.39	3	27.03	27.20	2.2	684	0.32%
2024/04/23	1	27.40	1	27.50	27.45	0	680	0.00%
2024/04/22	5	27.55	11	27.44	27.45	-6	675	-0.88%
2024/04/19	23.5	28.21	18.8	27.86	28.05	4.8	664	0.71%
2024/04/18	44	28.25	37	28.44	28.40	7	634	1.11%
2024/04/17	1	26.95	1	27.05	26.80	0	586	0.00%
2024/04/16	5.5	26.50	11.5	26.49	26.30	-5.9	584	-1.01%
2024/04/15	9.5	27.49	28.2	27.32	27.15	-18.7	577	-3.23%
2024/04/12	12.1	27.70	72	27.56	27.40	-59.9	564	-10.62%
2024/04/11	11.1	28.49	15	28.26	28.25	-4	547	-0.72%
2024/04/10	136.5	29.30	94	28.63	28.60	42.5	546	7.78%	大買/
2024/04/09	125.2	29.22	163.1	29.13	29.60	-37.9	511	-7.41%	大買/大賣/
2024/04/08	50	27.51	44.8	27.71	27.60	5.2	342	1.53%
2024/04/03	71.3	26.69	76.3	26.76	25.75	-5	304	-1.64%
2024/04/02	0	0.00	2	25.28	25.20	-2	274	-0.73%
2024/04/01	4	25.14	0	0.00	25.20	4	281	1.43%
2024/03/29	1.1	25.41	4.3	25.43	25.45	-3.2	291	-1.10%
2024/03/28	4	25.95	3	26.27	25.75	1	333	0.30%
2024/03/27	0	0.00	2.6	25.89	25.90	-2.6	341	-0.75%
2024/03/26	1	25.50	6	25.60	25.55	-5	353	-1.42%
2024/03/25	3.2	25.70	3	25.67	25.65	0.2	398	0.06%
2024/03/22	3	25.80	18.6	25.53	25.65	-15.6	448	-3.48%
2024/03/21	9	25.43	0	0.00	25.25	9	578	1.56%
2024/03/20	3.1	25.31	1	25.50	25.00	2.1	601	0.35%
2024/03/19	1.1	25.68	1	25.45	25.65	0.1	594	0.02%
2024/03/18	7	26.26	9	26.18	25.80	-2	592	-0.34%
2024/03/15	19.2	26.05	5.4	25.97	26.10	13.8	586	2.35%
2024/03/14	105	26.51	37.9	26.39	26.45	67.1	577	11.61%	大買/
2024/03/13	1	24.70	0.2	24.60	24.90	0.8	544	0.15%
2024/03/12	1	25.10	1	25.05	25.00	0	543	0.00%
2024/03/11	0	0.00	1	24.80	25.10	-1	542	-0.18%
2024/03/08	1	24.80	4	24.91	25.00	-3	539	-0.56%
2024/03/07	1.1	24.90	2	24.95	25.00	-0.9	539	-0.17%
2024/03/06	3	25.57	4	25.47	25.60	-1	536	-0.19%
2024/03/05	0.2	25.50	1	25.60	25.60	-0.8	536	-0.15%
2024/03/04	1.3	25.30	0	0.00	25.40	1.3	536	0.23%
2024/02/29	0	0.00	10	25.90	26.00	-10	534	-1.87%
2024/02/27	3	25.45	13.1	25.65	26.05	-10.1	528	-1.90%
2024/02/26	0	24.75	2	24.75	24.85	-2	514	-0.39%
2024/02/23	4	24.88	1.1	24.90	24.65	2.9	515	0.57%
2024/02/22	3	25.35	11	25.36	25.40	-8	514	-1.55%
2024/02/21	2.2	25.24	1	25.20	25.35	1.2	514	0.23%
2024/02/20	11	25.36	2	25.70	24.95	9	513	1.75%
2024/02/19	2	25.62	2.1	25.52	25.70	-0.1	512	-0.01%
2024/02/16	7.1	25.25	3	25.28	25.30	4.1	511	0.79%
2024/02/15	0	24.59	0	0.00	24.70	0	507	0.01%
2024/02/02	1	24.60	2	24.43	24.40	-1	505	-0.20%
2024/02/01	0	25.50	1	24.20	24.20	-1	504	-0.20%
2024/01/31	0.2	24.15	0	24.30	24.15	0.2	504	0.04%
2024/01/30	0	24.70	0	0.00	24.30	0	502	0.00%
2024/01/29	0.1	24.75	0	0.00	24.25	0.1	503	0.03%
2024/01/26	0.6	24.39	0	0.00	24.30	0.6	502	0.11%
2024/01/24	2.1	24.26	0	0.00	24.15	2.1	502	0.41%
2024/01/22	0.3	24.00	0	0.00	23.90	0.3	501	0.07%
2024/01/19	1	23.70	0	23.65	23.65	1	500	0.20%
2024/01/18	0	0.00	2	23.60	23.65	-2	499	-0.40%
2024/01/17	0	0.00	3	23.75	23.65	-3	498	-0.60%
2024/01/16	0	0.00	1	24.40	24.40	-1	494	-0.20%
2024/01/15	3	25.02	0	0.00	25.00	3	492	0.61%
2024/01/12	2	25.10	0	0.00	25.05	2	493	0.41%
2024/01/11	1	24.95	2	24.90	24.90	-1	495	-0.20%
2024/01/10	1.2	24.89	0	0.00	24.85	1.2	494	0.23%
2024/01/09	2.1	25.41	2	25.53	25.30	0.1	490	0.02%
2024/01/08	1	26.15	6	26.12	26.05	-5	486	-1.03%
2024/01/05	7	26.45	1	26.45	26.30	6	485	1.24%
2024/01/04	13	26.42	17	26.74	26.70	-4	487	-0.82%
2024/01/03	0	25.95	12	25.76	25.80	-12	475	-2.53%
2024/01/02	2.2	25.96	0	0.00	25.95	2.2	471	0.47%
2023/12/29	10.3	26.40	1	26.25	26.25	9.3	468	1.99%
2023/12/28	2.8	26.52	7	26.51	26.55	-4.2	467	-0.91%
2023/12/27	8.2	26.91	8.1	27.09	26.85	0.1	460	0.02%
2023/12/26	14.5	26.90	10	26.76	26.80	4.5	456	0.98%
2023/12/25	61.1	27.98	57.1	27.62	27.45	4	449	0.90%
2023/12/22	20.1	26.46	20.1	26.40	26.25	-0.1	408	-0.01%
2023/12/21	6	27.27	4	27.10	26.95	2	400	0.51%
2023/12/20	46.2	27.80	41	27.76	27.25	5.1	386	1.33%
2023/12/19	43.3	26.88	33.1	26.96	26.80	10.2	338	3.03%
2023/12/18	178.2	27.92	139	27.83	27.50	39.2	288	13.61%	大買/大賣/
2023/12/15	0	0.00	50.6	26.25	26.25	-50.6	156	-32.26%
2023/12/14	3	23.88	4	23.81	23.90	-1	133	-0.75%
2023/12/12	1	23.95	0	0.00	23.95	1	161	0.62%
2023/12/08	0	24.10	2	24.13	24.35	-2	166	-1.19%
2023/12/06	0	0.00	5	24.64	24.60	-5	166	-2.99%
2023/12/05	0	24.20	3	24.30	24.30	-3	166	-1.77%
2023/12/04	8	24.51	2	24.65	24.55	6	168	3.56%
2023/12/01	2	24.50	0	0.00	24.30	2	167	1.19%
2023/11/30	1	24.15	0	0.00	24.15	1	170	0.59%
2023/11/29	1	24.55	2	24.55	24.35	-1	171	-0.58%
2023/11/28	1	24.20	1	24.60	24.70	0	172	0.00%
2023/11/27	0	23.95	1	23.80	23.75	-1	171	-0.58%
2023/11/22	0.3	24.45	0	0.00	24.20	0.3	172	0.15%
2023/11/21	2.1	24.45	9	24.26	24.40	-7	171	-4.06%
2023/11/20	0	0.00	18	24.20	24.15	-18	170	-10.57%
2023/11/17	0	0.00	0.5	23.95	23.80	-0.5	171	-0.29%
2023/11/16	3	23.92	1	23.65	23.95	2	171	1.17%
2023/11/15	0	22.95	1.3	23.01	23.30	-1.3	172	-0.73%
2023/11/14	0	22.85	0	0.00	22.85	0	175	0.00%
2023/11/09	0	0.00	0.1	22.90	22.70	-0.1	183	-0.06%
2023/11/08	0	0.00	0.1	22.90	22.75	-0.1	186	-0.05%
2023/11/06	1	22.55	0	0.00	22.95	1	193	0.52%
2023/10/31	1	22.70	3	22.80	22.60	-2	216	-0.92%
2023/10/30	0	23.00	0	0.00	22.80	0	241	0.00%
2023/10/27	0	0.00	1	22.70	22.60	-1	248	-0.40%
2023/10/24	1	21.90	0	0.00	22.30	1	257	0.39%
2023/10/23	0.1	22.30	0	0.00	22.25	0.1	270	0.04%
2023/10/20	0	0.00	4	22.11	22.35	-4	273	-1.46%
2023/10/19	2	22.15	2	22.15	22.10	0	274	0.00%
2023/10/18	0	0.00	2	22.50	22.40	-2	274	-0.73%
2023/10/17	1.1	22.50	0	0.00	22.65	1.1	275	0.40%
2023/10/16	2.2	22.67	7	22.70	22.75	-4.8	275	-1.74%
2023/10/13	0	23.00	0	23.10	23.00	0	277	0.00%
2023/10/12	0	0.00	10	23.01	23.25	-10	278	-3.59%
2023/10/11	13	22.82	1	22.90	22.75	12	275	4.35%
2023/10/05	0	23.17	0	0.00	23.05	0	276	0.00%
2023/10/04	2	23.00	0	0.00	23.05	2	275	0.73%
2023/10/03	13	23.30	1	23.35	23.45	12	274	4.37%
2023/10/02	3.2	23.40	8	23.38	23.40	-4.8	277	-1.73%
2023/09/28	3	23.60	2.1	24.03	23.75	0.9	274	0.33%
2023/09/27	0.1	24.05	1	24.00	24.05	-0.9	276	-0.33%
2023/09/26	0	24.25	1.1	24.48	24.55	-1.1	276	-0.40%
2023/09/22	0	24.65	0	0.00	24.40	0	277	0.00%
2023/09/21	0.1	24.65	0	0.00	24.45	0.1	280	0.04%
2023/09/19	2	24.85	1.2	25.00	24.85	0.8	284	0.28%
2023/09/18	6.1	25.49	1	25.30	25.10	5.1	285	1.79%
2023/09/15	17	25.08	25.8	25.09	25.20	-8.8	277	-3.17%
2023/09/14	1	24.50	6	24.50	24.20	-5	262	-1.91%
2023/09/13	0	0.00	3	24.10	24.10	-3	262	-1.14%
2023/09/12	10	23.60	0	0.00	23.60	10	268	3.72%
2023/09/11	0	0.00	2	23.65	23.60	-2	278	-0.72%
2023/09/08	2	23.85	2	23.55	23.65	0	284	0.00%
2023/09/07	8	23.86	2	23.85	23.60	6	304	1.97%
2023/09/06	1	24.20	0	0.00	24.20	1	304	0.33%
2023/09/05	0	0.00	1	24.30	24.25	-1	303	-0.33%
2023/09/04	3.2	24.41	0.2	24.32	24.50	3	301	0.99%
2023/09/01	0	24.05	0	0.00	24.10	0	299	0.00%
2023/08/31	0	0.00	2	24.00	23.95	-2	299	-0.67%
2023/08/30	2	23.20	2	23.45	23.40	0	305	0.00%
2023/08/29	0.2	23.44	5	23.20	23.25	-4.8	306	-1.56%
2023/08/28	1	23.35	0	0.00	23.35	1	307	0.33%
2023/08/25	0	0.00	1	23.45	23.50	-1	308	-0.32%
2023/08/24	4.1	23.21	4	23.49	23.60	0.1	309	0.02%
2023/08/23	0	0.00	1	23.30	23.35	-1	316	-0.32%
2023/08/22	1.1	23.40	3	23.48	23.55	-1.9	318	-0.60%
2023/08/21	2.3	23.60	4.2	23.71	23.70	-1.9	321	-0.59%
2023/08/18	1	24.00	8.3	23.87	24.05	-7.3	321	-2.27%
2023/08/17	1	23.45	3	23.22	23.45	-2	322	-0.62%
2023/08/16	2.1	23.64	4	23.53	23.50	-1.9	323	-0.59%
2023/08/14	0.1	23.80	0	0.00	23.80	0.1	320	0.03%
2023/08/11	0	24.00	0	24.10	24.20	0	321	0.00%
2023/08/10	2	24.55	1	24.30	24.35	1	323	0.31%
2023/08/09	13	24.71	4	24.69	24.65	9	321	2.80%
2023/08/08	3	25.08	4	24.95	24.80	-1	319	-0.31%
2023/08/07	10	25.24	5	24.71	24.90	5	320	1.56%
2023/08/04	9	25.43	15	25.64	25.65	-6	314	-1.91%
2023/08/02	29	25.55	26.3	25.48	25.00	2.7	304	0.88%
2023/08/01	10	24.62	6.1	24.73	24.85	3.9	281	1.38%
2023/07/31	10	24.30	1	24.25	24.30	9	275	3.28%
2023/07/28	2	24.53	2	24.60	24.50	0	275	0.00%
2023/07/27	6	24.53	2	25.00	24.55	4	274	1.46%
2023/07/26	4	24.70	15.1	24.81	24.50	-11.1	271	-4.09%
2023/07/25	1.5	23.75	0	0.00	23.95	1.5	257	0.58%
2023/07/24	1	24.00	5	23.89	23.90	-4	255	-1.56%
2023/07/21	5	24.05	0	0.00	24.35	5	256	1.95%
2023/07/20	5	24.50	0	0.00	24.40	5	264	1.89%
2023/07/19	1	24.00	0	0.00	24.15	1	265	0.39%
2023/07/18	2.2	24.24	4.1	24.25	24.20	-1.9	270	-0.70%
2023/07/14	8.1	24.02	2.2	23.86	24.00	5.9	273	2.17%
2023/07/13	4.1	23.75	0	0.00	23.90	4.1	275	1.49%
2023/07/12	5.2	23.97	0	0.00	23.95	5.2	276	1.88%
2023/07/11	0	23.90	0	0.00	23.95	0	280	0.01%
2023/07/07	7	23.85	3	23.95	24.05	4	290	1.38%
2023/07/05	11	23.99	7	24.06	24.10	4	287	1.39%
2023/07/03	4	24.24	7	24.25	24.15	-3	284	-1.05%
2023/06/30	6	24.09	0.3	24.30	24.05	5.8	284	2.02%
2023/06/29	9	24.32	4	24.30	24.25	5	284	1.76%
2023/06/27	0	25.00	2	24.88	24.85	-2	282	-0.70%
2023/06/26	0	0.00	1	24.40	24.40	-1	279	-0.36%
2023/06/21	1	24.40	0	0.00	24.30	1	281	0.35%
2023/06/20	1.1	24.07	0	0.00	24.10	1.1	283	0.39%
2023/06/19	6	24.38	0	0.00	24.35	6	286	2.09%
2023/06/16	1	24.35	15	24.25	24.45	-14	286	-4.89%
2023/06/15	9.3	24.15	1.1	24.13	24.15	8.2	280	2.92%
2023/06/14	9	24.83	25	24.77	24.75	-16	275	-5.80%
2023/06/13	15	24.99	5	24.91	24.95	10	286	3.49%
2023/06/09	1	26.55	5	26.60	26.65	-4	290	-1.38%
2023/06/06	11	26.80	0	0.00	26.90	11	316	3.47%
2023/06/05	1	26.60	0.1	26.90	26.70	0.9	323	0.28%
2023/06/01	0	26.00	6.2	26.24	26.00	-6.2	329	-1.88%
2023/05/31	7	25.96	2.2	26.05	25.90	4.8	332	1.45%
2023/05/30	0	0.00	1	26.00	26.00	-1	338	-0.30%
2023/05/29	2.4	25.95	7	25.97	25.85	-4.6	345	-1.34%
2023/05/26	1	26.30	0	0.00	26.20	1	345	0.29%
2023/05/25	0.1	26.90	0	0.00	26.80	0.1	350	0.03%
2023/05/24	0	0.00	0.1	26.90	26.95	-0.1	357	-0.03%
2023/05/23	0	0.00	6	26.75	26.75	-6	362	-1.66%
2023/05/22	0	0.00	10.3	26.11	26.25	-10.3	368	-2.79%
2023/05/19	1	25.65	0	0.00	25.85	1	376	0.27%
2023/05/18	4	25.93	0	0.00	25.95	4	392	1.02%
2023/05/17	0	0.00	0.2	25.75	26.00	-0.2	395	-0.06%
2023/05/15	0	25.20	3	25.12	25.40	-3	404	-0.74%
2023/05/12	5	24.91	2	24.98	25.15	3	415	0.72%
2023/05/11	5	24.91	2	24.98	24.85	3	436	0.69%
2023/05/10	0	0.00	1	25.60	25.70	-1	441	-0.23%
2023/05/09	1.1	25.45	1	25.30	25.45	0.1	451	0.02%
2023/05/08	0.1	25.80	0	0.00	25.65	0.1	464	0.02%
2023/05/04	2	25.73	3	26.18	26.00	-1	506	-0.20%
2023/05/03	1	26.00	1	26.20	25.90	0	546	0.00%
2023/05/02	12	26.00	0	0.00	26.05	12	596	2.01%
2023/04/28	1	26.35	1	26.25	26.30	0	635	0.00%
2023/04/27	1	25.95	3	25.90	26.30	-2	677	-0.30%
2023/04/26	0	0.00	5	25.60	26.15	-5	702	-0.71%
2023/04/25	3.5	25.87	2	26.05	25.50	1.5	716	0.21%
2023/04/24	1	26.30	3	26.42	26.05	-2	784	-0.25%
2023/04/21	15	27.10	11	26.62	26.25	4	810	0.49%
2023/04/20	3	26.90	0	0.00	26.85	3	836	0.36%
2023/04/19	0	27.10	2	27.40	27.10	-2	848	-0.23%
2023/04/18	6	27.31	1	27.20	27.25	5	851	0.59%
2023/04/17	5	27.55	1	27.55	27.55	4	859	0.47%
2023/04/14	6	27.98	0.4	27.50	27.75	5.6	873	0.65%
2023/04/13	1	27.95	0	0.00	28.10	1	882	0.11%
2023/04/12	2.1	27.76	14	28.10	28.20	-11.9	911	-1.30%
2023/04/11	1	27.40	0	0.00	27.35	1	927	0.11%
2023/04/10	4	27.40	5	27.54	27.45	-1	971	-0.10%
2023/04/07	11	27.25	0	0.00	27.30	11	987	1.11%
2023/04/06	3.1	27.40	1	27.30	27.30	2.1	1,013	0.21%
2023/03/31	0	27.65	4	27.75	27.60	-4	1,076	-0.37%
2023/03/30	2	27.60	0	0.00	27.60	2	1,244	0.16%
2023/03/29	4	27.43	1	27.60	27.60	3	1,333	0.23%
2023/03/28	1	27.85	0	0.00	27.65	1	1,372	0.07%
2023/03/27	0	28.50	6	28.03	27.95	-6	1,392	-0.43%
2023/03/24	2	27.60	0	0.00	27.75	2	1,419	0.14%
2023/03/22	0	28.20	0	0.00	27.75	0	1,595	0.00%
2023/03/21	0.2	28.20	5.5	28.01	27.95	-5.3	1,698	-0.31%
2023/03/20	6	27.90	0	28.00	28.00	6	1,705	0.35%
2023/03/17	12	27.97	2	28.05	28.15	10	1,707	0.59%
2023/03/16	11	27.78	8	27.99	27.55	3	1,706	0.18%
2023/03/15	3	29.00	4	28.65	28.60	-1	1,696	-0.06%
2023/03/14	27	29.30	27	29.22	29.05	0	1,704	0.00%
2023/03/13	7.5	28.85	2	28.80	28.95	5.5	1,716	0.32%
2023/03/10	2	28.55	23	28.33	28.40	-21	1,712	-1.23%
2023/03/09	2	28.75	1	28.85	28.75	1	1,715	0.06%
2023/03/08	1	29.10	3	29.05	29.15	-2	1,724	-0.12%
2023/03/07	2	29.08	7	29.06	29.05	-5	1,724	-0.29%
2023/03/06	3	28.93	6.3	28.98	28.90	-3.3	1,723	-0.19%
2023/03/03	27.3	28.93	9	28.97	28.80	18.3	1,733	1.06%
2023/03/02	1	28.60	4	28.85	28.80	-3	1,742	-0.17%
2023/03/01	3	28.18	5.1	28.24	28.10	-2.1	1,738	-0.12%
2023/02/24	2.1	28.89	4	29.14	28.70	-1.9	1,733	-0.11%
2023/02/23	4	29.10	6.1	29.02	29.15	-2.1	1,727	-0.12%
2023/02/22	18.2	28.50	4	28.46	28.50	14.2	1,725	0.82%
2023/02/21	3	29.08	21.6	29.13	29.00	-18.6	1,722	-1.08%
2023/02/20	8	29.15	2	29.45	29.45	6	1,745	0.35%
2023/02/17	3	29.05	36	29.14	29.40	-33	1,762	-1.87%
2023/02/16	6	28.87	6	28.95	28.80	0	1,780	0.00%
2023/02/15	10.1	28.45	6	28.24	28.35	4.1	1,770	0.23%
2023/02/14	7	28.46	19	28.42	28.35	-12	1,767	-0.68%
2023/02/13	17	28.58	12	28.58	28.65	5	1,768	0.28%
2023/02/10	17	28.28	5.2	28.41	28.20	11.8	1,764	0.67%
2023/02/09	9.1	28.92	14	28.77	28.85	-5	1,763	-0.28%
2023/02/08	8	29.72	5.6	29.68	29.45	2.4	1,744	0.14%
2023/02/07	11	29.66	5	29.23	29.75	6	1,737	0.35%
2023/02/06	3	29.45	1	29.85	29.35	2	1,730	0.12%
2023/02/03	20	29.90	19	30.17	29.60	1	1,717	0.06%
2023/02/02	12.4	30.50	6.1	30.56	30.80	6.3	1,691	0.37%
2023/02/01	22.2	30.49	17	30.81	30.80	5.2	1,678	0.31%
2023/01/31	22	30.66	33.1	30.57	30.95	-11.1	1,639	-0.68%
2023/01/30	14	29.61	38	29.91	29.80	-24	1,591	-1.51%
2023/01/17	14.2	29.32	54.3	29.17	29.40	-40.1	1,554	-2.58%
2023/01/16	10.3	28.83	14	28.78	28.65	-3.8	1,516	-0.25%
2023/01/13	5	28.66	1.5	28.65	28.70	3.5	1,491	0.23%
2023/01/12	30.3	29.11	38.5	29.08	28.80	-8.2	1,481	-0.55%
2023/01/11	10.4	28.52	11	28.46	28.55	-0.7	1,409	-0.05%
2023/01/10	16.4	28.13	15.2	28.23	28.20	1.2	1,385	0.09%
2023/01/09	24	27.84	7.4	27.67	27.80	16.6	1,357	1.23%
2023/01/06	4	27.25	2.2	27.30	27.20	1.8	1,347	0.14%
2023/01/05	5	27.47	2.6	27.75	27.35	2.4	1,351	0.18%
2023/01/04	0	27.95	6.4	27.65	27.55	-6.4	1,342	-0.48%
2023/01/03	3	27.75	5	28.02	27.90	-2	1,329	-0.15%
2022/12/30	27	28.07	32	28.06	27.65	-5	1,316	-0.38%
2022/12/29	23.2	27.45	14	27.20	27.35	9.2	1,288	0.71%
2022/12/28	49	29.09	56.4	28.62	28.20	-7.4	1,275	-0.58%
2022/12/27	5.3	28.05	13.1	28.28	28.35	-7.8	1,237	-0.63%
2022/12/26	27.1	28.73	9.2	28.38	28.20	17.9	1,227	1.45%
2022/12/23	47.3	29.35	37.5	29.30	29.20	9.8	1,204	0.81%
2022/12/22	145.2	30.39	128.2	29.76	29.00	16.9	1,142	1.48%	大買/大賣/
2022/12/21	32	28.56	68.2	28.98	29.35	-36.2	982	-3.68%
2022/12/20	54	27.53	60	27.22	26.70	-6	895	-0.67%
2022/12/19	20.1	26.79	13	26.54	26.55	7.1	867	0.82%
2022/12/16	31	27.44	35	27.37	27.35	-4	853	-0.47%
2022/12/15	123.1	27.82	93	27.82	27.40	30.1	830	3.63%	大買/
2022/12/14	88	27.02	54	26.53	26.40	34	740	4.60%
2022/12/13	62	27.47	69.1	27.54	28.10	-7.1	660	-1.08%
2022/12/12	2	25.45	11.1	25.31	25.55	-9.1	589	-1.54%
2022/12/09	7.2	25.01	8	25.01	25.15	-0.8	586	-0.14%
2022/12/08	9	24.92	0	0.00	24.80	9	586	1.54%
2022/12/07	0	0.00	1	25.50	25.20	-1	586	-0.17%
2022/12/06	6	25.86	8	25.74	25.25	-2	588	-0.34%
2022/12/05	31	26.42	27	26.24	26.25	4	584	0.68%
2022/12/02	1	25.50	12	25.45	25.45	-11	577	-1.91%
2022/12/01	1	25.40	11	25.53	25.45	-10	620	-1.61%
2022/11/30	13	24.88	4	24.76	25.20	9	616	1.46%
2022/11/29	5	24.00	21	24.25	24.60	-16	613	-2.61%
2022/11/28	5	23.87	11	23.90	23.70	-6	612	-0.98%
2022/11/25	15	24.67	24	24.77	24.50	-9	617	-1.46%
2022/11/24	3	24.00	3	23.65	24.10	0	607	0.00%
2022/11/23	7	23.99	5	24.00	24.10	2	601	0.33%
2022/11/22	0	0.00	1	23.75	23.75	-1	610	-0.16%
2022/11/21	0	24.20	11	24.26	24.00	-11	616	-1.78%
2022/11/18	13	24.52	17	24.91	24.25	-4	625	-0.64%
2022/11/17	48	24.64	8	24.85	24.75	40	649	6.16%
2022/11/16	11	25.23	8	25.29	25.00	3	661	0.45%
2022/11/15	16	24.95	27	24.84	25.40	-11	651	-1.69%
2022/11/14	23.1	24.64	11	24.59	24.80	12.1	661	1.83%
2022/11/11	1	23.80	3	23.65	23.40	-2	785	-0.25%
2022/11/09	0	0.00	6	23.57	23.50	-6	929	-0.65%
2022/11/08	0	0.00	5	23.61	23.35	-5	1,123	-0.45%
2022/11/07	5	23.17	8	22.83	23.30	-3	1,215	-0.25%
2022/11/04	0	22.10	6	22.03	22.10	-6	1,210	-0.50%
2022/11/02	0	0.00	3	22.42	22.30	-3	1,225	-0.24%
2022/11/01	3	22.02	0	0.00	22.05	3	1,228	0.24%
2022/10/31	4	21.91	0	0.00	21.85	4	1,235	0.32%
2022/10/28	2	22.13	0	0.00	22.10	2	1,253	0.16%
2022/10/26	1	22.30	0	0.00	22.20	1	1,525	0.07%
2022/10/25	2	22.68	1	22.90	22.75	1	1,551	0.06%
2022/10/24	1	23.25	1.2	23.33	22.95	-0.2	1,551	-0.01%
2022/10/20	3.2	22.45	0	0.00	23.00	3.2	1,550	0.20%
2022/10/19	0	0.00	1	23.60	23.45	-1	1,548	-0.06%
2022/10/18	4	23.06	3	23.25	23.05	1	1,547	0.06%
2022/10/17	1	22.45	1	22.65	22.95	0	1,549	0.00%
2022/10/14	2	23.00	2	22.90	22.90	0	1,550	0.00%
2022/10/13	1	23.75	2	23.70	22.20	-1	1,565	-0.06%
2022/10/12	1	23.95	3	23.83	23.90	-2	1,573	-0.13%
2022/10/11	2.2	23.89	2	24.03	23.75	0.2	1,585	0.01%
2022/10/07	1	24.55	1	24.45	24.55	0	1,588	0.00%
2022/10/06	1	24.71	1	24.80	24.45	0	1,596	0.00%
2022/10/05	7	24.81	4.2	24.89	24.85	2.8	1,599	0.17%
2022/10/04	1	24.10	5	24.27	24.40	-4	1,599	-0.25%
2022/10/03	0	0.00	4	22.96	23.30	-4	1,599	-0.25%
2022/09/30	0	0.00	1	22.70	22.80	-1	1,609	-0.06%
2022/09/29	7	22.79	2	22.70	22.75	5	1,615	0.31%
2022/09/28	3.1	22.61	10	22.65	22.30	-6.9	1,622	-0.43%
2022/09/27	2	23.55	1	23.20	23.55	1	1,635	0.06%
2022/09/26	3.2	23.06	0.1	23.80	23.40	3.1	1,650	0.19%
2022/09/23	2	25.40	4.4	25.15	24.90	-2.4	1,663	-0.14%
2022/09/22	7	25.09	0	25.05	25.05	7	1,674	0.42%
2022/09/21	1	25.30	3	25.25	25.45	-2	1,677	-0.12%
2022/09/20	9	25.65	2	25.75	25.80	7	1,683	0.42%
2022/09/19	10.2	26.36	17.2	26.58	25.85	-7	1,687	-0.42%
2022/09/16	4	25.36	2	25.38	25.40	2	1,659	0.12%
2022/09/15	0	26.60	0	26.00	25.60	0	1,674	0.00%
2022/09/14	1.2	25.45	2	25.45	25.60	-0.8	1,718	-0.05%
2022/09/13	1	26.40	10	26.08	26.00	-9	1,778	-0.51%
2022/09/12	1	26.88	9	26.61	26.35	-8	1,789	-0.45%
2022/09/08	12	26.37	18.2	26.39	26.50	-6.2	1,794	-0.35%
2022/09/07	87	26.23	71.4	26.39	25.55	15.6	1,783	0.87%
2022/09/06	5	25.68	12	25.32	25.35	-7	1,743	-0.40%
2022/09/05	5.2	25.49	9	25.33	25.40	-3.8	1,749	-0.22%
2022/09/02	27	26.24	76	26.12	26.00	-49	1,752	-2.80%
2022/09/01	6.4	26.15	44	26.06	26.05	-37.6	1,762	-2.13%
2022/08/31	2	26.55	0	0.00	26.65	2	1,753	0.11%
2022/08/30	1	26.55	10	26.64	26.75	-9	1,751	-0.51%
2022/08/29	5	26.26	34	26.32	26.40	-29	1,745	-1.66%
2022/08/26	7	27.44	90	27.33	27.30	-83	1,738	-4.77%
2022/08/25	7	27.34	5.1	27.36	27.25	1.9	1,732	0.11%
2022/08/24	7.1	27.81	13	27.62	27.35	-5.9	1,724	-0.34%
2022/08/23	3	26.93	10	26.96	26.95	-7	1,699	-0.41%
2022/08/22	20	27.25	18.2	27.35	27.40	1.8	1,684	0.10%
2022/08/19	32	28.03	14.1	27.98	28.00	17.9	1,665	1.07%
2022/08/18	147.2	28.54	126	28.52	28.35	21.2	1,632	1.30%	大買/大賣/
2022/08/17	48.1	28.03	36	28.21	27.50	12.1	1,485	0.82%
2022/08/16	37.1	26.93	25	26.72	27.15	12.1	1,402	0.86%
2022/08/15	331.1	26.07	124	26.57	27.20	207.1	1,347	15.37%	大買/大賣/鉅額交易
2022/08/12	88	24.83	86.1	25.01	25.20	1.9	1,155	0.16%
2022/08/11	17	22.98	1	23.15	22.95	16	1,071	1.49%
2022/08/10	0	0.00	3	22.97	22.90	-3	1,077	-0.28%
2022/08/09	2	22.90	7	22.56	22.90	-5	1,068	-0.47%
2022/08/08	0	0.00	7	22.25	22.50	-7	1,073	-0.65%
2022/08/05	4	23.01	7	22.94	22.90	-3	1,080	-0.28%
2022/08/04	3	22.67	5	22.70	22.45	-2	1,097	-0.18%
2022/08/03	30	23.48	36	23.36	23.30	-6	1,091	-0.55%
2022/08/02	215.1	25.06	246	24.83	24.60	-30.9	1,058	-2.92%	大買/大賣/
2022/08/01	0	0.00	23	23.93	24.00	-23	854	-2.70%
2022/07/29	8	21.89	0	0.00	21.85	8	848	0.94%
2022/07/28	3	21.80	0	0.00	21.80	3	857	0.35%
2022/07/26	0	0.00	1	22.20	22.10	-1	870	-0.11%
2022/07/25	1	22.90	0	0.00	22.75	1	878	0.11%
2022/07/22	8	22.91	0.5	22.85	22.85	7.5	895	0.84%
2022/07/21	2	22.50	0.3	22.57	22.70	1.7	915	0.19%
2022/07/20	10.5	22.70	0	0.00	22.55	10.5	947	1.11%
2022/07/19	38	21.97	44.1	22.44	22.55	-6.1	961	-0.63%
2022/07/18	1	20.90	5	21.40	21.55	-4	976	-0.41%
2022/07/15	3.2	20.64	0	22.10	20.65	3.2	989	0.32%
2022/07/14	0	0.00	8.1	20.46	21.05	-8.1	1,015	-0.80%
2022/07/13	2	21.00	0	0.00	20.80	2	1,044	0.19%
2022/07/12	6	20.83	0	0.00	20.65	6	1,117	0.54%
2022/07/11	2	21.90	2	21.90	21.80	0	1,322	0.00%
2022/07/08	0	22.30	6	22.58	22.25	-6	1,480	-0.40%
2022/07/07	1	21.80	4	21.68	21.85	-3	1,597	-0.19%
2022/07/05	8.1	22.12	14	22.11	22.30	-5.9	1,852	-0.32%
2022/07/04	1	24.20	5	24.00	24.55	-4	1,838	-0.22%
2022/07/01	14.1	24.33	13	24.54	23.70	1.1	1,840	0.06%
2022/06/30	16.1	25.61	1	24.85	24.85	15.1	1,824	0.83%
2022/06/29	0.1	26.80	0	0.00	26.60	0.1	1,815	0.00%
2022/06/28	12	27.03	0	0.00	27.00	12	1,818	0.66%
2022/06/27	6	27.93	5	27.88	27.85	1	1,826	0.05%
2022/06/24	2	27.23	1	27.30	27.10	1	1,830	0.05%
2022/06/23	6	26.91	7	26.64	26.60	-1	1,852	-0.05%
2022/06/22	7	27.78	18	27.20	27.00	-11	1,848	-0.59%
2022/06/21	26	28.18	35	28.29	28.80	-9	1,827	-0.49%
2022/06/20	3.1	27.31	11	27.39	26.20	-7.9	1,782	-0.44%
2022/06/17	9	28.21	23	28.16	28.15	-14	1,815	-0.77%
2022/06/16	8	29.48	2	28.80	28.65	6	1,940	0.31%
2022/06/15	5	30.54	6	30.42	30.10	-1	1,933	-0.05%
2022/06/14	5	29.29	11	29.57	29.60	-6	1,929	-0.31%
2022/06/13	4.2	30.19	13	30.20	30.05	-8.8	1,931	-0.46%
2022/06/10	5	31.63	8	31.63	31.50	-3	1,933	-0.16%
2022/06/09	9	32.71	0	0.00	32.70	9	1,931	0.47%
2022/06/08	1	33.05	3.4	33.10	32.95	-2.4	1,953	-0.12%
2022/06/07	1	32.90	7	33.00	32.95	-6	1,969	-0.30%
2022/06/06	1	32.85	5	33.17	33.05	-4	1,984	-0.20%
2022/06/02	2.1	32.74	1	32.70	32.65	1.1	2,054	0.05%
2022/06/01	1	33.20	0	0.00	33.05	1	2,149	0.05%
2022/05/31	3	32.97	0	0.00	33.00	3	2,185	0.14%
2022/05/30	0	0.00	1	33.45	33.50	-1	2,205	-0.05%
2022/05/27	1	32.55	3	32.60	32.85	-2	2,252	-0.09%
2022/05/26	8	32.69	0	0.00	32.30	8	2,361	0.34%
2022/05/25	1	32.60	5	32.72	32.80	-4	2,380	-0.17%
2022/05/24	3.4	33.41	4	32.96	32.70	-0.6	2,404	-0.02%
2022/05/23	2	33.40	1	33.55	33.45	1	2,434	0.04%
2022/05/20	0	0.00	3.4	33.16	33.15	-3.4	2,580	-0.13%
2022/05/19	12.4	32.43	1	32.05	32.75	11.4	2,748	0.41%
2022/05/18	6	33.30	15	33.11	33.35	-9	2,740	-0.33%
2022/05/17	4	32.54	1	32.50	32.55	3	2,737	0.11%
2022/05/16	1	32.30	10	32.70	32.40	-9	2,740	-0.33%
2022/05/13	6.1	32.25	22.1	32.41	32.25	-16	2,738	-0.58%
2022/05/12	9	32.79	13	32.15	32.00	-4	2,738	-0.15%
2022/05/11	13	33.97	24	33.45	33.50	-11	2,721	-0.40%
2022/05/10	3.1	33.77	10	33.70	34.10	-6.9	2,726	-0.25%
2022/05/09	11.2	34.80	2.1	34.53	34.05	9.1	2,725	0.33%
2022/05/06	20	36.17	5.5	36.05	36.00	14.6	2,724	0.53%
2022/05/05	19	37.46	16	37.67	37.35	3	2,722	0.11%
2022/05/04	7.1	36.87	0	0.00	36.80	7.1	2,723	0.26%
2022/05/03	23	36.78	27	36.73	37.10	-4	2,733	-0.15%
2022/04/29	3	37.78	12	37.38	37.20	-9	2,742	-0.33%
2022/04/28	15.2	37.17	25	37.29	37.05	-9.8	2,762	-0.36%
2022/04/27	14.5	37.43	20	37.46	37.30	-5.5	2,761	-0.20%
2022/04/26	62.2	38.95	12.6	39.43	37.95	49.6	2,745	1.81%
2022/04/25	33.8	39.58	20.8	39.77	39.45	13.1	2,733	0.48%
2022/04/22	8.2	41.89	3	42.08	41.60	5.2	2,711	0.19%
2022/04/21	42	42.53	2.1	42.64	41.80	39.9	2,727	1.46%
2022/04/20	31.1	43.35	18.1	43.08	42.80	13	2,758	0.47%
2022/04/19	48.4	43.90	58.2	43.90	43.60	-9.8	2,754	-0.36%
2022/04/18	74.3	45.59	45.4	44.89	43.80	28.9	2,754	1.05%
2022/04/15	125.6	47.27	217.5	47.52	46.20	-91.9	2,730	-3.37%	大買/大賣/
2022/04/14	173.1	46.68	100.1	46.06	46.20	73	2,528	2.89%	大買/
2022/04/13	107.5	44.18	98.8	44.51	45.20	8.7	2,377	0.37%	大買/
2022/04/12	98.1	43.90	169.6	44.14	43.95	-71.5	2,289	-3.12%	大賣/
2022/04/11	8	41.62	22.1	41.72	41.35	-14.1	2,073	-0.68%
2022/04/08	3	40.55	3	40.43	40.80	0	2,058	0.00%
2022/04/07	8.2	40.98	1	42.16	40.00	7.2	2,068	0.35%
2022/04/06	5	41.66	15.1	41.62	41.50	-10.1	2,063	-0.49%
2022/04/01	1	42.04	25	41.95	41.95	-24	2,069	-1.16%
2022/03/31	15	41.73	2	42.08	41.75	13	2,082	0.62%
2022/03/30	4	41.93	9	41.85	42.00	-5	2,102	-0.24%
2022/03/29	5.2	41.95	4	42.21	42.00	1.2	2,108	0.06%
2022/03/28	8	42.03	22	42.12	42.30	-14	2,131	-0.66%
2022/03/25	3.1	41.82	13.3	42.02	42.00	-10.3	2,167	-0.47%
2022/03/24	31	42.10	10	42.21	41.80	21	2,261	0.93%
2022/03/23	26.4	41.68	19.1	41.73	42.05	7.3	2,477	0.29%
2022/03/22	59.8	42.15	63.1	42.04	42.00	-3.3	2,510	-0.13%
2022/03/21	137.7	42.32	161.4	42.21	41.75	-23.7	2,532	-0.94%	大買/大賣/
2022/03/18	3	40.10	2	40.10	40.10	1	2,581	0.04%
2022/03/17	1	39.85	5	40.08	40.10	-4	2,712	-0.15%
2022/03/16	8	39.72	5	39.74	39.50	3	2,864	0.10%
2022/03/15	2.1	40.33	8	40.38	40.05	-5.9	2,964	-0.20%
2022/03/14	8	40.97	12	41.00	41.40	-4	3,395	-0.12%
2022/03/11	14	40.84	22.1	40.88	40.65	-8.1	3,477	-0.23%
2022/03/10	6	39.79	3.1	39.97	39.80	2.9	3,491	0.08%
2022/03/09	7.2	39.63	4	39.78	39.80	3.1	3,513	0.09%
2022/03/08	47	41.86	39.2	41.56	39.60	7.8	3,533	0.22%
2022/03/07	66.5	42.27	100.8	42.27	41.80	-34.3	3,482	-0.98%
2022/03/04	32	41.98	29.2	42.14	41.65	2.8	3,417	0.08%
2022/03/03	14.2	41.85	9.1	41.78	41.80	5.1	3,410	0.15%
2022/03/02	42.1	41.71	46	41.65	41.80	-3.9	3,450	-0.11%
2022/03/01	85.1	42.44	85.5	42.07	41.00	-0.4	3,722	-0.01%
2022/02/25	15	39.95	27.1	40.04	40.00	-12.1	3,725	-0.32%
2022/02/24	9	39.45	12.1	39.64	39.15	-3.1	3,791	-0.08%
2022/02/23	24	41.10	22.2	41.20	41.05	1.8	3,790	0.05%
2022/02/22	110	41.73	82	40.95	40.90	28	3,777	0.74%	大買/
2022/02/21	92	41.41	118.9	41.89	42.60	-26.9	3,651	-0.74%	大賣/
2022/02/18	0	0.00	3.2	38.45	38.75	-3.2	3,518	-0.09%
2022/02/17	3	38.27	23.1	38.56	38.40	-20.1	3,568	-0.56%
2022/02/16	0	0.00	6.1	38.28	38.35	-6.1	3,615	-0.17%
2022/02/15	3	38.05	22.3	38.17	37.95	-19.3	3,919	-0.49%
2022/02/14	5	37.95	2	38.05	37.85	3	4,007	0.07%
2022/02/11	5	38.96	2	39.08	38.95	3	4,028	0.07%
2022/02/10	5	38.98	7.2	38.92	39.20	-2.2	4,127	-0.05%
2022/02/09	8	38.73	2.5	39.18	38.85	5.5	4,161	0.13%
2022/02/08	5.3	37.97	9	38.29	38.70	-3.7	4,157	-0.09%
2022/02/07	4.9	37.28	19.2	37.17	37.95	-14.3	4,168	-0.34%
2022/01/26	32	36.32	46	36.26	36.05	-14	4,179	-0.34%
2022/01/25	13.1	36.55	15	36.45	36.25	-1.9	4,197	-0.05%
2022/01/24	2.1	36.91	2	36.28	36.80	0.1	4,192	0.00%
2022/01/21	13.2	37.41	5.4	37.41	37.10	7.9	4,191	0.19%
2022/01/20	7.2	36.91	25.2	37.12	37.45	-18	4,165	-0.43%
2022/01/19	1	36.20	1	36.30	36.35	0	4,152	0.00%
2022/01/18	23.2	36.85	15	37.22	36.55	8.2	4,156	0.20%
2022/01/17	2.1	36.69	1	36.60	36.90	1.1	4,149	0.03%
2022/01/14	38.5	36.48	31	36.25	36.60	7.5	4,176	0.18%
2022/01/13	90	38.32	75.2	38.41	38.15	14.8	4,153	0.36%
2022/01/12	18.9	37.40	35.6	37.56	37.35	-16.6	4,108	-0.40%
2022/01/11	34.9	38.22	24.6	38.36	37.95	10.3	4,095	0.25%
2022/01/10	50.3	40.02	46	39.47	39.35	4.3	4,075	0.11%
2022/01/07	21	41.81	13	42.19	41.90	8	4,037	0.20%
2022/01/06	15.3	42.57	8.1	42.79	42.40	7.3	4,043	0.18%
2022/01/05	41.2	43.50	46	43.69	43.00	-4.7	4,046	-0.12%
2022/01/04	34.8	42.10	24.5	42.37	42.90	10.3	4,024	0.25%
2022/01/03	15.1	42.18	11	41.94	41.95	4.1	4,018	0.10%
2021/12/30	23.4	43.03	37.1	42.92	42.75	-13.7	4,025	-0.34%
2021/12/29	32.2	43.39	13	43.52	43.45	19.2	4,025	0.48%
2021/12/28	4.1	43.47	6.1	43.45	43.30	-2	4,040	-0.05%
2021/12/27	18.1	43.69	12.1	43.90	43.45	6	4,063	0.15%
2021/12/24	68.5	44.42	22	44.46	44.20	46.5	4,071	1.14%
2021/12/23	37.4	45.17	45	44.99	44.90	-7.6	4,067	-0.19%
2021/12/22	46	45.56	30.4	45.78	45.40	15.6	4,062	0.38%
2021/12/21	27.4	45.63	67.5	45.64	46.25	-40.1	4,041	-0.99%
2021/12/20	116	46.25	71.2	46.55	46.10	44.8	3,996	1.12%	大買/
2021/12/17	141.2	47.30	154.1	47.19	45.40	-13	3,911	-0.33%	大買/大賣/
2021/12/16	59.3	46.12	40	46.29	45.55	19.3	3,698	0.52%
2021/12/15	53.7	45.95	43.2	45.80	45.95	10.5	3,684	0.29%
2021/12/14	171.5	46.14	134.2	46.36	46.15	37.3	3,629	1.03%	大買/大賣/
2021/12/13	123.3	45.82	183.6	46.02	45.80	-60.3	3,455	-1.74%	大買/大賣/
2021/12/10	95.2	45.60	79.2	45.54	44.70	16	3,339	0.48%
2021/12/09	212.2	44.60	190	44.34	44.35	22.2	3,211	0.69%	大買/大賣/
2021/12/08	222.6	46.35	312.9	46.98	44.75	-90.3	3,132	-2.88%	大買/大賣/
2021/12/07	48.2	43.16	82.7	43.19	43.75	-34.5	2,726	-1.26%
2021/12/06	46.4	41.75	33.6	41.81	41.60	12.8	2,659	0.48%
2021/12/03	46.1	41.48	6	41.85	41.35	40.1	2,649	1.51%
2021/12/02	39.1	40.81	25	41.02	41.05	14.1	2,644	0.53%
2021/12/01	13.2	40.34	16	40.38	40.55	-2.8	2,644	-0.11%
2021/11/30	26.1	40.26	17	40.22	40.00	9.1	2,666	0.34%
2021/11/29	20	39.64	21.3	39.69	39.80	-1.2	2,675	-0.05%
2021/11/26	27.1	41.83	42	42.04	41.25	-14.9	2,692	-0.55%
2021/11/25	351.3	43.84	316.6	43.34	43.20	34.7	2,719	1.28%	大買/大賣/
2021/11/24	91	41.35	122.1	42.14	43.20	-31.1	2,464	-1.26%	大賣/
2021/11/23	80.4	40.12	96	40.18	39.30	-15.6	2,575	-0.61%
2021/11/22	5	38.48	7	38.50	38.20	-2	2,663	-0.07%
2021/11/19	6.1	38.68	4	38.83	38.30	2.1	2,670	0.08%
2021/11/18	11.3	39.55	13.1	39.73	39.35	-1.8	2,740	-0.06%
2021/11/17	24.1	40.18	9	39.91	39.60	15.1	2,808	0.54%
2021/11/16	34.3	41.49	39.5	41.22	40.20	-5.2	2,882	-0.18%
2021/11/15	36.4	42.13	39	42.21	42.45	-2.6	2,926	-0.09%
2021/11/12	382.9	43.31	284.1	43.21	43.10	98.9	3,102	3.19%	大買/大賣/
2021/11/11	20	40.67	56.6	41.25	42.35	-36.6	3,002	-1.22%
2021/11/10	25.5	38.95	25.2	38.70	38.50	0.4	3,299	0.01%
2021/11/09	126.1	39.17	105	38.79	38.85	21.1	3,596	0.59%	大買/大賣/
2021/11/08	7	38.36	32.1	39.00	39.50	-25.1	3,628	-0.69%
2021/11/05	21	36.00	16	35.97	35.95	5	3,655	0.14%
2021/11/04	23.1	37.02	3	36.43	36.50	20.1	3,675	0.55%
2021/11/03	8	37.29	27.1	37.28	37.55	-19.1	3,685	-0.52%
2021/11/02	8.1	36.45	7	36.69	35.85	1.1	3,693	0.03%
2021/11/01	14	37.20	17	36.38	36.25	-3	3,701	-0.08%
2021/10/29	16	36.20	8.1	36.35	36.10	7.9	3,720	0.21%
2021/10/28	3	36.40	13.2	36.17	36.65	-10.2	3,729	-0.27%
2021/10/27	1	36.05	5.1	36.23	36.15	-4.1	3,782	-0.11%
2021/10/26	2	36.80	5.2	36.94	36.30	-3.2	3,827	-0.08%
2021/10/25	1	35.86	8	36.23	36.60	-7	3,852	-0.18%
2021/10/22	31.3	36.30	4	36.09	35.50	27.3	3,898	0.70%
2021/10/21	5	38.30	29	38.33	38.20	-24	3,918	-0.61%
2021/10/20	4	37.63	4	37.78	37.30	0	3,941	0.00%
2021/10/19	3	37.93	11	37.54	37.95	-8	3,996	-0.20%
2021/10/18	3	36.17	5	37.03	37.00	-2	4,045	-0.05%
2021/10/15	40	36.91	29	36.72	36.75	11	4,098	0.27%
2021/10/14	3	35.72	12	36.35	36.85	-9	4,170	-0.22%
2021/10/13	12	36.00	23.2	36.06	35.90	-11.2	4,250	-0.26%
2021/10/12	16	37.31	12	37.13	36.40	4	4,303	0.09%
2021/10/08	8	37.87	5.1	38.10	37.45	2.9	4,377	0.07%
2021/10/07	19	37.12	28.6	37.86	38.10	-9.6	4,519	-0.21%
2021/10/06	12.1	37.48	8.2	37.23	36.85	3.9	4,628	0.08%
2021/10/05	8	37.39	20	37.14	38.05	-12	4,817	-0.25%
2021/10/04	15.2	37.09	29.1	37.18	36.35	-13.9	5,360	-0.26%
2021/10/01	34	39.12	36	38.21	38.05	-2	5,691	-0.04%
2021/09/30	38	40.27	31	40.26	40.70	7	5,780	0.12%
2021/09/29	17	39.39	20.3	39.30	39.20	-3.3	5,874	-0.06%
2021/09/28	20.2	40.07	9	40.13	39.60	11.2	6,126	0.18%
2021/09/27	13	40.93	5	41.87	40.50	8	6,352	0.13%
2021/09/24	12	41.15	10	41.42	41.25	2	6,628	0.03%
2021/09/23	22.3	39.89	12	39.98	40.45	10.3	7,130	0.14%
2021/09/22	13.2	40.44	7	40.14	40.00	6.2	8,079	0.08%
2021/09/17	9	42.39	4	42.54	43.00	5	8,831	0.06%
2021/09/16	6	42.82	5.2	42.91	42.70	0.9	9,449	0.01%
2021/09/15	19.1	43.02	17	43.17	43.05	2.1	9,597	0.02%
2021/09/14	27.1	43.87	16	43.92	43.60	11	10,248	0.11%
2021/09/13	6	45.28	18.4	44.88	44.80	-12.4	10,544	-0.12%
2021/09/10	21	44.62	20	44.74	44.00	1	10,661	0.01%
2021/09/09	40	43.40	26	43.79	44.50	14	10,709	0.13%
2021/09/08	8	43.74	6.2	44.02	43.30	1.8	10,751	0.02%
2021/09/07	22.7	44.00	27	43.67	43.60	-4.3	10,821	-0.04%
2021/09/06	29	44.49	43.2	44.03	43.65	-14.2	10,885	-0.13%
2021/09/03	23	45.73	18.2	46.03	45.00	4.9	10,908	0.04%
2021/09/02	38.2	45.89	31	46.24	45.30	7.2	10,936	0.07%
2021/09/01	54.1	47.42	39	47.32	46.80	15.1	10,954	0.14%
2021/08/31	74	47.80	103.1	47.46	47.40	-29.1	10,977	-0.27%	大賣/
2021/08/30	90.2	46.99	94.2	47.18	46.70	-4	11,049	-0.04%
2021/08/27	196.5	47.59	110	47.64	46.40	86.5	11,933	0.72%	大買/大賣/
2021/08/26	54	49.43	129	50.15	50.30	-75	12,456	-0.60%	大賣/
2021/08/25	24	45.88	20	45.73	45.80	4	12,929	0.03%
2021/08/24	65.2	46.35	81	45.59	46.40	-15.8	13,362	-0.12%
2021/08/23	48	45.08	63.3	45.56	45.85	-15.3	13,330	-0.11%
2021/08/20	102.1	43.68	139.1	43.35	43.05	-37	13,292	-0.28%	大買/大賣/
2021/08/19	104.3	45.56	107.1	46.16	44.05	-2.8	13,272	-0.02%	大買/大賣/
2021/08/18	307.7	46.53	295.2	46.68	48.40	12.5	13,206	0.09%	大買/大賣/
2021/08/17	164.8	52.00	135.1	50.84	48.60	29.7	13,009	0.23%	大買/大賣/
2021/08/16	362.1	53.20	310.4	53.44	54.00	51.7	12,851	0.40%	大買/大賣/
2021/08/13	297.6	50.34	295.1	50.56	51.80	2.6	12,514	0.02%	大買/大賣/
2021/08/12	155.3	49.64	193.7	49.70	50.60	-38.5	12,277	-0.31%	大買/大賣/
2021/08/11	106	48.02	84	47.90	46.00	22	12,227	0.18%	大買/
2021/08/10	19.1	47.45	25	47.35	47.15	-5.9	12,206	-0.05%
2021/08/09	37	46.95	54	47.29	46.90	-17	12,223	-0.14%
2021/08/06	64.4	46.32	53	46.53	45.80	11.4	12,293	0.09%
2021/08/05	35.3	46.61	21	46.77	45.80	14.3	12,396	0.12%
2021/08/04	26	48.34	33	48.73	47.80	-7	12,668	-0.06%
2021/08/03	26	49.44	13	49.41	49.50	13	12,815	0.10%
2021/08/02	57	49.60	47.7	49.41	50.00	9.3	12,954	0.07%
2021/07/30	24.4	49.16	32	49.00	47.70	-7.7	12,966	-0.06%
2021/07/29	12	48.47	23.9	48.35	49.80	-11.9	13,024	-0.09%
2021/07/28	38.4	47.77	47.2	47.83	47.00	-8.8	13,083	-0.07%
2021/07/27	43.1	48.58	46.2	47.97	47.25	-3.1	13,146	-0.02%
2021/07/26	22.6	49.17	14	49.55	48.65	8.6	13,339	0.06%
2021/07/23	45.4	49.64	52.3	49.53	50.50	-6.9	13,508	-0.05%
2021/07/22	29.2	48.60	41	48.83	47.95	-11.8	13,555	-0.09%
2021/07/21	40.1	49.19	79.8	50.09	48.75	-39.7	13,610	-0.29%
2021/07/20	56	51.09	54.1	50.98	50.00	1.9	13,712	0.01%
2021/07/19	114.1	53.58	85.2	52.93	52.50	28.9	13,831	0.21%	大買/
2021/07/16	88.3	53.55	66.3	52.86	52.50	22	14,100	0.16%
2021/07/15	90.4	53.94	90.3	54.30	55.00	0.1	14,243	0.00%
2021/07/14	125.5	53.30	124.6	53.03	52.40	0.8	14,365	0.01%	大買/大賣/
2021/07/13	138.4	56.91	95	56.35	54.50	43.4	14,720	0.29%	大買/
2021/07/12	209.1	61.85	216.7	61.62	59.20	-7.6	14,889	-0.05%	大買/大賣/
2021/07/09	557.1	62.31	511	62.16	60.10	46.1	15,134	0.30%	大買/大賣/
2021/07/08	122.5	59.49	271.6	60.59	61.60	-149.1	14,896	-1.00%	大買/大賣/鉅額交易
2021/07/07	77.3	57.51	76.5	57.52	56.00	0.8	14,650	0.01%
2021/07/06	125.6	60.40	148.4	59.58	59.10	-22.8	14,775	-0.15%	大買/大賣/
2021/07/05	303.9	61.46	262	61.69	61.00	41.9	15,070	0.28%	大買/大賣/
2021/07/02	208.1	57.85	226.8	58.19	59.50	-18.8	14,982	-0.13%	大買/大賣/
2021/07/01	284.4	59.11	329.5	58.40	56.80	-45	15,098	-0.30%	大買/大賣/
2021/06/30	607.8	62.03	505.4	61.63	60.10	102.4	15,139	0.68%	大買/大賣/鉅額交易
2021/06/29	964.9	64.31	833.7	64.18	60.90	131.2	14,972	0.88%	大買/大賣/鉅額交易
2021/06/28	763.9	61.87	784.5	62.21	62.20	-20.6	14,009	-0.15%	大買/大賣/
2021/06/25	612.3	59.39	576	59.32	58.40	36.3	13,229	0.27%	大買/大賣/
2021/06/24	120	55.39	139.1	56.10	56.90	-19.1	12,624	-0.15%	大買/大賣/
2021/06/23	618.6	57.55	483	55.20	51.80	135.6	12,486	1.09%	大買/大賣/鉅額交易
2021/06/22	284.7	55.50	307.2	56.22	57.00	-22.5	11,892	-0.19%	大買/大賣/
2021/06/21	76.7	48.08	94.9	48.87	51.90	-18.2	11,577	-0.16%
2021/06/18	37	46.90	70.8	46.74	47.20	-33.8	11,438	-0.30%
2021/06/17	53.1	46.89	39.1	46.81	46.30	14	11,365	0.12%
2021/06/16	97.7	46.36	63.4	46.13	45.50	34.3	11,304	0.30%
2021/06/15	35.5	45.29	53.1	44.59	46.60	-17.7	11,221	-0.16%
2021/06/11	58.1	42.48	26.1	42.35	42.55	32	11,133	0.29%
2021/06/10	43.4	40.47	45.2	40.59	42.50	-1.8	11,094	-0.02%
2021/06/09	33	41.49	26	40.85	41.20	7	11,048	0.06%
2021/06/08	34	42.32	61.4	42.01	42.75	-27.4	11,012	-0.25%
2021/06/07	103.9	42.15	57.3	42.08	41.65	46.6	10,958	0.43%	大買/
2021/06/04	753.8	48.08	817.7	48.57	46.25	-63.9	10,832	-0.59%	大買/大賣/
2021/06/03	889.6	46.93	784.9	46.70	45.50	104.7	9,940	1.05%	大買/大賣/鉅額交易
2021/06/02	489.8	43.78	457.6	44.27	44.60	32.2	9,237	0.35%	大買/大賣/
2021/06/01	324.5	38.81	358.2	39.29	40.55	-33.7	8,683	-0.39%	大買/大賣/
2021/05/31	10	36.90	29.8	36.90	36.90	-19.8	8,442	-0.23%
2021/05/28	3	33.50	32.1	33.53	33.55	-29.1	8,428	-0.35%
2021/05/27	54.2	31.43	44.1	31.69	30.50	10.1	8,438	0.12%
2021/05/26	7.1	30.46	18	30.71	30.35	-10.9	8,421	-0.13%
2021/05/25	21.3	30.46	21	30.40	30.60	0.3	8,475	0.00%
2021/05/24	39	31.20	12	31.38	30.95	27	8,646	0.31%
2021/05/21	20	30.91	80.1	30.71	31.45	-60.1	8,689	-0.69%
2021/05/20	77	31.82	47	31.07	30.35	30	8,673	0.35%
2021/05/19	22.1	31.58	27.1	32.00	32.10	-5.1	8,669	-0.06%
2021/05/18	30	28.85	37	29.07	29.20	-7	8,596	-0.08%
2021/05/17	8.1	27.38	17	27.25	26.55	-8.9	8,550	-0.10%
2021/05/14	67.1	31.11	39	30.91	29.50	28.1	8,506	0.33%
2021/05/13	60.5	33.49	63.5	33.53	32.70	-3	8,403	-0.04%
2021/05/12	248	35.26	321.7	34.46	35.80	-73.7	8,271	-0.89%	大買/大賣/
2021/05/11	104.2	36.64	87	37.09	34.55	17.2	7,970	0.22%	大買/
2021/05/10	142.1	37.37	164.2	37.29	37.10	-22.1	7,804	-0.28%	大買/大賣/
2021/05/07	33	34.57	60.1	34.73	35.65	-27.1	7,660	-0.35%
2021/05/06	123.6	35.42	90.3	35.61	34.80	33.3	7,609	0.44%	大買/
2021/05/05	60	34.51	89	34.27	34.30	-29	7,510	-0.39%
2021/05/04	66.1	33.69	99.1	33.54	32.45	-33.1	7,450	-0.44%
2021/05/03	184.1	38.08	184.1	38.10	35.90	0	7,412	0.00%	大買/大賣/
2021/04/29	154.1	37.89	203.2	37.43	37.00	-49.1	7,205	-0.68%	大買/大賣/
2021/04/28	60.4	36.72	79.2	36.50	35.85	-18.7	7,008	-0.27%
2021/04/27	110.4	38.17	107.3	37.94	37.80	3.2	6,938	0.05%	大買/大賣/
2021/04/26	152.9	38.40	133.3	38.58	38.70	19.7	6,847	0.29%	大買/大賣/
2021/04/23	152.2	36.14	181.7	36.35	36.70	-29.5	6,704	-0.44%	大買/大賣/
2021/04/22	332.9	38.55	320.5	38.44	35.10	12.3	6,547	0.19%	大買/大賣/
2021/04/21	135.5	37.48	117.5	37.72	37.40	18	6,199	0.29%	大買/大賣/
2021/04/20	184.7	36.29	208.9	36.11	36.35	-24.3	6,037	-0.40%	大買/大賣/
2021/04/19	763.8	39.67	544.3	39.63	38.40	219.5	5,893	3.72%	大買/大賣/鉅額交易
2021/04/16	182.2	36.62	186	37.32	38.00	-3.8	5,404	-0.07%	大買/大賣/
2021/04/15	358.9	33.72	324.9	33.98	34.55	34	5,134	0.66%	大買/大賣/
2021/04/14	271.5	32.67	360.4	31.94	31.45	-88.9	4,724	-1.88%	大買/大賣/
2021/04/13	83.2	32.02	67.7	31.87	31.10	15.5	4,482	0.35%
2021/04/12	222	33.14	273.6	33.19	32.60	-51.6	4,611	-1.12%	大買/大賣/
2021/04/09	488.1	34.37	310.3	33.20	32.10	177.7	4,483	3.96%	大買/大賣/鉅額交易
2021/04/08	122.2	32.75	162.6	33.58	34.10	-40.4	4,108	-0.98%	大買/大賣/
2021/04/07	351.7	30.68	271.1	30.75	31.00	80.6	3,974	2.03%	大買/大賣/
2021/04/06	406.5	28.25	360.3	28.83	29.35	46.2	3,677	1.26%	大買/大賣/
2021/04/01	164.4	25.97	187.3	26.17	26.70	-22.9	3,396	-0.67%	大買/大賣/
2021/03/31	12.5	24.56	2	24.53	24.40	10.5	3,095	0.34%
2021/03/30	1	24.35	8	24.46	24.40	-7	3,170	-0.22%
2021/03/29	14	24.80	17	24.76	24.45	-3	3,268	-0.09%
2021/03/26	8	24.49	28	24.46	24.45	-20	3,466	-0.58%
2021/03/25	105	24.87	82.1	24.77	24.50	22.9	3,616	0.63%	大買/
2021/03/24	14	23.59	28.2	23.54	23.55	-14.2	3,665	-0.39%
2021/03/23	19.5	24.24	1	24.30	24.00	18.5	3,714	0.50%
2021/03/22	19	24.32	16.1	24.14	24.15	2.9	3,801	0.08%
2021/03/19	18	24.06	9	24.02	24.05	9	3,966	0.23%
2021/03/18	12	24.00	6	24.03	23.95	6	4,191	0.14%
2021/03/17	3.7	24.12	11	24.15	24.10	-7.3	4,384	-0.17%
2021/03/16	26	24.05	36	24.14	24.00	-10	4,450	-0.22%
2021/03/15	22	24.55	32	24.44	24.40	-10	4,461	-0.22%
2021/03/12	17.1	24.41	12.6	24.35	24.65	4.5	4,449	0.10%
2021/03/11	2.1	24.10	9	24.11	24.05	-6.9	4,440	-0.16%
2021/03/10	28.7	24.33	12	24.18	24.25	16.7	4,458	0.37%
2021/03/09	32.2	25.16	34.6	25.48	24.60	-2.4	4,467	-0.05%
2021/03/08	41.1	24.83	31	24.87	24.45	10.1	4,455	0.23%
2021/03/05	110.1	25.67	97	25.80	25.05	13.1	4,476	0.29%	大買/
2021/03/04	152.6	26.54	132.5	26.53	25.50	20.2	4,486	0.45%	大買/大賣/
2021/03/03	22	25.33	56	25.33	25.30	-34	4,295	-0.79%
2021/03/02	88	25.62	38	25.11	24.65	50	4,298	1.16%
2021/02/26	34.7	25.92	52.2	25.60	26.05	-17.5	4,284	-0.41%
2021/02/25	29.1	25.69	52.1	25.53	25.75	-23	4,240	-0.54%
2021/02/24	141.1	25.72	75	25.29	24.75	66.1	4,250	1.56%	大買/
2021/02/23	17	24.76	55.4	24.92	25.70	-38.4	4,149	-0.93%
2021/02/22	24.2	23.51	12	23.68	23.40	12.2	4,175	0.29%
2021/02/19	35.1	23.70	22	23.72	23.30	13.1	4,264	0.31%
2021/02/18	5	21.82	11	22.10	22.55	-6	4,298	-0.14%
2021/02/17	2	20.13	5	20.43	20.50	-3	4,370	-0.07%
2021/02/05	3	19.60	3.1	19.81	19.60	-0.1	4,468	0.00%
2021/02/04	1	19.70	2	19.95	19.60	-1	4,501	-0.02%
2021/02/03	5	19.87	6	20.14	19.70	-1	4,600	-0.02%
2021/02/02	1	20.00	6	20.15	20.00	-5	4,610	-0.11%
2021/02/01	2	20.68	7	20.21	20.05	-5	4,609	-0.11%
2021/01/29	7.4	20.91	27	21.48	20.55	-19.6	4,605	-0.43%
2021/01/28	24	21.23	54	20.86	21.30	-30	4,587	-0.65%
2021/01/27	3	21.15	12	21.28	21.00	-9	4,571	-0.20%
2021/01/26	18.8	21.84	21.1	22.06	21.25	-2.2	4,564	-0.05%
2021/01/25	105	22.18	81.4	22.16	22.75	23.6	4,534	0.52%	大買/
2021/01/22	15	19.37	14.3	19.76	20.95	0.7	4,450	0.01%
2021/01/21	9.1	19.47	6.1	19.46	19.05	3	4,415	0.07%
2021/01/20	6.6	19.62	7.6	19.75	19.20	-1	4,406	-0.02%
2021/01/19	8	20.88	21	21.09	20.30	-13	4,361	-0.30%
2021/01/18	9.1	21.07	14	20.77	21.35	-4.9	4,329	-0.11%
2021/01/15	13.1	21.65	21.9	21.54	21.25	-8.8	4,299	-0.20%
2021/01/14	49.5	23.08	14	22.97	22.80	35.5	4,247	0.83%
2021/01/13	11.2	22.97	18	23.10	22.70	-6.8	4,224	-0.16%
2021/01/12	25.8	22.96	38	23.16	22.05	-12.2	4,171	-0.29%
2021/01/11	12.5	24.86	25	24.80	24.50	-12.6	4,100	-0.31%
2021/01/08	26	24.31	44	24.37	24.45	-18	4,070	-0.44%
2021/01/07	22.1	24.62	29	24.67	24.40	-6.9	4,041	-0.17%
2021/01/06	54.4	25.52	47	25.74	24.75	7.4	4,004	0.18%
2021/01/05	225.5	27.80	132.2	27.71	26.35	93.2	3,909	2.38%	大買/大賣/
2021/01/04	55.3	25.79	83.1	25.78	26.80	-27.8	3,657	-0.76%
2020/12/31	22.2	24.28	4.3	24.62	24.40	18	3,543	0.51%
2020/12/30	25.2	24.94	39.1	25.01	24.70	-14	3,504	-0.40%
2020/12/29	25.2	24.92	46.1	25.31	24.80	-20.8	3,449	-0.60%
2020/12/28	30	24.89	136	24.73	24.30	-106	3,384	-3.13%	大賣/鉅額交易
2020/12/25	18.5	24.72	104.5	24.84	24.70	-86	3,324	-2.59%	大賣/
2020/12/24	92.5	25.19	40	25.05	24.60	52.5	3,265	1.61%
2020/12/23	123	23.17	51.4	23.91	25.20	71.6	3,172	2.26%	大買/
2020/12/22	133.1	25.08	109	24.51	23.55	24.1	3,065	0.78%	大買/大賣/
2020/12/21	73	24.11	125.5	24.40	24.80	-52.5	2,837	-1.85%	大賣/
2020/12/18	35	21.08	140.3	21.19	22.55	-105.3	2,661	-3.96%	大賣/鉅額交易
2020/12/17	78.1	20.67	116.1	20.57	20.50	-38.1	2,535	-1.50%	大賣/
2020/12/16	141.1	20.55	138.1	20.74	21.25	3	2,481	0.12%	大買/大賣/
2020/12/15	280.1	21.40	224.8	21.43	20.85	55.3	2,382	2.32%	大買/大賣/
2020/12/14	333.4	20.19	102	20.39	21.50	231.4	2,199	10.52%	大買/大賣/鉅額交易
2020/12/11	158.6	19.16	73.3	19.35	19.55	85.3	1,965	4.34%	大買/
2020/12/10	5	17.73	49	17.63	17.80	-44	1,760	-2.50%
2020/12/09	41	16.44	11	16.47	16.20	30	1,699	1.76%
2020/12/08	3	16.18	7	16.12	15.90	-4	1,679	-0.24%
2020/12/07	6	16.10	3.3	16.10	16.05	2.7	1,669	0.16%
2020/12/04	5	16.31	14.2	16.23	16.00	-9.2	1,665	-0.55%
2020/12/03	19.1	16.73	27	16.61	16.55	-7.9	1,642	-0.48%
2020/12/02	14	16.58	9	16.58	16.45	5	1,625	0.31%
2020/12/01	26	17.57	16.5	17.57	17.70	9.5	1,574	0.60%
2020/11/30	19.2	18.10	27	17.90	18.45	-7.8	1,513	-0.52%
2020/11/27	9.5	16.76	3	16.75	16.80	6.5	1,407	0.46%
2020/11/26	3	16.47	21	16.70	16.70	-18	1,373	-1.31%
2020/11/25	25	16.31	9	16.31	16.20	16	1,322	1.21%
2020/11/24	13	15.73	16	15.87	15.80	-3	1,274	-0.24%
2020/11/23	15	15.91	94.8	15.45	16.20	-79.8	1,244	-6.42%
2020/11/20	92.1	16.69	185.1	16.36	16.30	-93	1,143	-8.13%	大賣/
2020/11/19	166.4	17.92	115	18.06	18.10	51.4	1,047	4.91%	大買/大賣/
2020/11/18	154.6	16.50	17	16.49	16.80	137.6	924	14.89%	大買/鉅額交易
2020/11/17	108	15.12	17	15.24	15.30	91	795	11.44%	大買/
2020/11/16	33	13.49	27.4	13.55	13.95	5.7	674	0.84%
2020/11/13	21.4	11.89	74	12.24	12.70	-52.7	587	-8.96%
2020/11/12	40	11.67	6	11.73	11.55	34	482	7.04%
2020/11/11	28	11.74	16	11.33	11.80	12	449	2.67%
2020/11/10	10	11.15	7	11.18	10.75	3	341	0.88%
2020/11/09	4	10.30	0	0.00	10.25	4	327	1.22%
2020/11/06	15	10.25	0	0.00	10.20	15	317	4.73%
2020/11/02	0	0.00	1	10.25	10.15	-1	303	-0.33%
2020/10/30	0	0.00	1	10.40	10.25	-1	296	-0.34%
2020/10/29	21	10.50	0	0.00	10.60	21	291	7.21%
2020/10/28	2	10.60	3	10.45	10.80	-1	288	-0.35%
2020/10/21	0	10.10	0	0.00	10.15	0	280	0.00%
2020/09/25	1	9.88	0	0.00	9.87	1	301	0.33%
2020/09/23	0	0.00	1	10.15	10.15	-1	302	-0.33%
2020/09/18	0	0.00	1	10.30	10.35	-1	294	-0.34%
2020/09/17	0	0.00	2	10.15	10.05	-2	292	-0.68%
2020/09/15	0	0.00	1	10.00	9.88	-1	291	-0.34%
2020/09/14	2	10.12	0	0.00	10.00	2	287	0.70%
2020/09/09	3	10.30	2	10.45	10.65	1	254	0.39%
2020/09/08	2	11.00	4	10.90	10.50	-2	241	-0.83%
2020/09/07	1	10.80	8	10.49	10.80	-7	225	-3.10%
2020/09/03	4	9.73	0	0.00	9.78	4	197	2.02%
2020/09/01	4	9.78	0	0.00	9.75	4	191	2.08%
2020/08/31	6	9.85	0	0.00	9.83	6	191	3.14%
2020/08/28	4	9.77	0	0.00	9.85	4	190	2.10%
2020/08/27	1	9.25	1	9.80	9.80	0	185	0.00%
2020/07/31	0	0.00	3	9.35	9.40	-3	130	-2.31%
2020/07/16	0	0.00	2	9.39	9.39	-2	103	-1.94%
2020/07/07	3	9.30	0	0.00	9.27	3	106	2.82%
2020/06/01	0	0.00	7	9.40	9.40	-7	133	-5.26%
2020/05/29	0	9.35	0	0.00	9.31	0	131	0.00%
2020/05/22	0	0.00	5	9.50	9.50	-5	133	-3.74%
2020/05/21	4	9.30	0	0.00	9.50	4	132	3.01%
2020/05/20	3	9.36	0	0.00	9.36	3	133	2.25%
2020/04/29	0	0.00	1	9.49	9.56	-1	126	-0.79%
2020/04/22	1	9.55	0	0.00	9.64	1	123	0.81%
2020/04/20	0	9.55	0	0.00	9.60	0	120	0.00%
2020/04/17	0	9.60	0	0.00	9.65	0	120	0.00%
2020/04/15	1	9.70	0	0.00	9.48	1	121	0.82%
2020/04/14	0	9.60	0	0.00	9.70	0	119	0.00%
2020/04/13	0	9.45	0	0.00	9.45	0	117	0.00%
2020/04/09	0	9.70	0	0.00	9.80	0	119	0.00%
2020/03/19	2	8.79	0	0.00	8.60	2	115	1.73%
2020/03/18	1	8.91	0	0.00	9.23	1	115	0.87%
2020/03/17	0	9.10	0	0.00	9.20	0	114	0.00%
2020/03/13	1	8.63	0	0.00	9.00	1	110	0.91%
2020/02/13	0	0.00	5	9.23	9.61	-5	108	-4.63%
2020/02/12	5	9.55	0	0.00	9.34	5	108	4.60%
2020/01/02	0	0.00	2	10.35	10.40	-2	182	-1.09%
2019/12/23	0	0.00	2	9.19	9.19	-2	208	-0.96%
2019/12/17	0	0.00	3	9.19	9.19	-3	241	-1.24%
2019/11/04	0	0.00	2	9.11	9.19	-2	349	-0.57%
2019/10/21	0	0.00	4	9.20	9.22	-4	334	-1.20%
2019/08/23	4	9.20	0	0.00	9.20	4	139	2.86%
2019/08/12	1	9.06	0	0.00	9.05	1	125	0.79%
2019/07/29	0	0.00	9	9.19	9.17	-9	132	-6.77%
2019/05/22	3	9.31	0	0.00	9.31	3	234	1.28%
2019/05/06	0	0.00	1	9.15	9.15	-1	258	-0.39%
2019/04/30	12	9.20	0	0.00	9.19	12	256	4.67%
2019/04/17	1	9.51	0	0.00	9.50	1	243	0.41%
2019/01/30	0	0.00	3	9.39	9.47	-3	238	-1.26%
2019/01/28	0	0.00	2	8.30	8.70	-2	221	-0.90%
2019/01/18	0	0.00	3	8.20	8.11	-3	216	-1.38%
2019/01/17	0	0.00	4	8.20	8.12	-4	219	-1.82%
2019/01/10	0	0.00	1	8.00	7.97	-1	214	-0.47%
2019/01/02	0	7.80	0	0.00	7.87	0	224	0.00%
2018/12/28	0	0.00	6	7.80	7.77	-6	222	-2.70%
2018/12/27	0	0.00	14	7.83	7.78	-14	221	-6.31%
2018/12/20	14	8.80	0	0.00	8.88	14	206	6.78%
2018/12/19	1	8.61	0	0.00	8.61	1	189	0.53%
2018/12/17	0	0.00	15	7.15	7.12	-15	156	-9.60%
2018/11/27	2	7.43	0	0.00	7.49	2	153	1.30%
2018/10/25	2	7.75	0	0.00	7.77	2	173	1.15%
2018/10/12	5	8.43	0	0.00	8.45	5	199	2.51%
2018/10/11	4	8.55	0	0.00	8.45	4	198	2.01%
2018/10/09	2	9.22	0	0.00	9.15	2	191	1.05%
2018/10/05	1	9.47	0	0.00	9.53	1	189	0.53%
2018/09/19	6	9.55	0	0.00	9.61	6	216	2.77%
2018/09/17	6	9.71	0	0.00	9.54	6	217	2.76%
2018/08/31	2	9.95	0	0.00	10.10	2	234	0.85%
2018/07/25	10	9.77	0	0.00	9.96	10	352	2.84%
2018/07/23	0	0.00	2	9.40	9.30	-2	346	-0.58%
2018/07/20	0	0.00	6	9.82	9.60	-6	343	-1.75%
2018/07/13	0	0.00	1	10.00	10.00	-1	343	-0.29%
2018/07/12	0	0.00	4	10.01	10.00	-4	342	-1.17%
2018/07/10	1	9.86	0	0.00	10.30	1	343	0.29%
2018/06/20	0	0.00	1	11.20	11.15	-1	415	-0.24%
2018/06/11	3	11.20	0	0.00	11.20	3	403	0.74%
2018/06/07	1	11.80	0	0.00	11.70	1	397	0.25%
2018/05/29	3	11.05	0	0.00	11.00	3	374	0.80%
2018/05/18	2	11.20	0	0.00	11.20	2	342	0.58%
2018/05/16	2	12.00	0	0.00	12.20	2	295	0.68%
2018/04/26	1	11.25	0	0.00	11.10	1	244	0.41%
2018/03/28	2	10.20	0	0.00	10.20	2	172	1.16%
2018/03/26	2	9.94	0	0.00	9.97	2	154	1.30%
2018/02/23	3	9.51	0	0.00	9.50	3	128	2.33%
2018/02/22	3	9.31	0	0.00	9.35	3	126	2.37%
2018/02/21	3	9.41	0	0.00	9.23	3	130	2.30%
2018/01/17	0	0.00	2	9.90	9.83	-2	223	-0.90%
2018/01/12	1	9.96	0	0.00	9.95	1	233	0.43%
2018/01/11	1	9.70	0	0.00	9.85	1	238	0.42%