憶聲 (3024)-國泰-敦南券商分點個股進出

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

憶聲

(3024)

可現股當沖

股價
20.05
漲跌
▼0.65
漲幅
-3.14%
成交量
6,668張
產業
上市光電類股
144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

憶聲 (3024)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
2024/05/07	59.2	20.14	48.4	19.96	20.05	10.8	3,203	0.34%
2024/05/06	48.1	20.87	18.8	20.91	20.70	29.2	3,117	0.94%
2024/05/03	52.7	20.44	44	20.58	20.70	8.7	3,073	0.28%
2024/05/02	87.9	20.54	114.1	20.41	20.80	-26.2	2,976	-0.88%	大賣/
2024/04/30	135.1	19.58	64.3	19.68	19.85	70.8	2,827	2.50%	大買/
2024/04/29	51.6	19.79	71.4	19.84	19.80	-19.8	2,783	-0.71%
2024/04/26	31.1	19.45	65.1	19.54	19.55	-34.1	2,708	-1.26%
2024/04/25	101.4	19.60	163.2	19.70	19.35	-61.8	2,644	-2.34%	大買/大賣/
2024/04/24	139.3	19.13	99.8	19.17	19.05	39.6	2,433	1.63%	大買/
2024/04/23	165.8	18.92	80.5	18.89	19.20	85.3	2,356	3.62%	大買/
2024/04/22	124.8	19.07	93.6	19.02	18.90	31.1	2,109	1.48%	大買/
2024/04/19	15.8	18.03	16	18.18	18.05	-0.2	1,813	-0.01%
2024/04/18	13.3	18.47	5	18.51	18.60	8.3	1,789	0.46%
2024/04/17	7	18.29	19	18.17	18.30	-12	1,780	-0.67%
2024/04/16	26.3	18.23	17	18.36	18.05	9.3	1,778	0.52%
2024/04/15	16.6	19.14	50.4	19.16	19.05	-33.8	1,740	-1.94%
2024/04/12	53	18.83	36.2	18.87	19.00	16.8	1,694	0.99%
2024/04/11	8	18.19	119.6	18.31	18.40	-111.6	1,628	-6.85%	大賣/鉅額交易
2024/04/10	15.5	18.26	17	18.34	18.25	-1.5	1,631	-0.09%
2024/04/09	28	18.11	42	18.14	18.20	-14	1,639	-0.86%
2024/04/08	10.2	17.51	7.1	17.56	17.50	3.1	1,632	0.19%
2024/04/03	20.4	17.52	7.1	17.54	17.50	13.3	1,834	0.73%
2024/04/02	3.4	17.41	7	17.41	17.60	-3.6	2,020	-0.18%
2024/04/01	9.2	17.42	4	17.43	17.30	5.2	2,085	0.25%
2024/03/29	34.4	17.21	4	17.18	17.10	30.4	2,170	1.40%
2024/03/28	19.1	17.46	22	17.43	17.45	-2.9	2,288	-0.13%
2024/03/27	8	17.33	41	17.39	17.45	-33	2,271	-1.45%
2024/03/26	10	17.13	18	17.25	17.25	-8	2,264	-0.35%
2024/03/25	22	17.00	24	16.85	16.85	-2	2,246	-0.09%
2024/03/22	6	17.05	8	17.06	17.15	-2	2,234	-0.09%
2024/03/21	12	17.05	10.5	17.11	17.00	1.5	2,237	0.07%
2024/03/20	6	17.20	48	17.23	17.10	-42	2,211	-1.90%
2024/03/19	4	17.29	10	17.30	17.20	-6	2,213	-0.27%
2024/03/18	16	17.55	9.1	17.48	17.40	6.9	2,267	0.30%
2024/03/15	9	17.68	1	17.70	17.70	8	2,272	0.35%
2024/03/14	40	17.73	29	17.72	17.60	11	2,273	0.48%
2024/03/13	4	17.69	21	17.86	17.55	-17	2,283	-0.74%
2024/03/12	6.3	17.98	32	18.00	18.05	-25.7	2,282	-1.13%
2024/03/11	0.3	17.80	5.6	17.70	17.80	-5.3	2,285	-0.23%
2024/03/08	15.9	17.54	14.2	17.51	17.50	1.7	2,302	0.07%
2024/03/07	41	18.00	11.1	17.77	17.75	30	2,269	1.32%
2024/03/06	12	18.17	33	18.19	18.25	-21	2,258	-0.93%
2024/03/05	2.6	17.78	4	17.80	17.90	-1.4	2,258	-0.06%
2024/03/04	25.5	17.87	8	17.96	17.85	17.5	2,265	0.77%
2024/03/01	16	17.95	47	17.95	17.80	-31	2,287	-1.36%
2024/02/29	15	17.79	20	17.81	17.85	-5	2,307	-0.22%
2024/02/27	12.8	18.04	27	18.01	17.95	-14.3	2,296	-0.62%
2024/02/26	17	18.23	37	18.22	18.25	-20	2,286	-0.87%
2024/02/23	28.4	18.49	22	18.53	18.35	6.4	2,296	0.28%
2024/02/22	10	18.76	14	18.73	18.60	-4	2,303	-0.17%
2024/02/21	17.2	18.64	13	18.74	18.75	4.2	2,309	0.18%
2024/02/20	19.8	18.74	18	18.71	18.80	1.8	2,284	0.08%
2024/02/19	28	18.66	35.6	18.66	18.70	-7.5	2,251	-0.34%
2024/02/16	17.9	18.09	20.3	18.24	18.10	-2.4	2,210	-0.11%
2024/02/15	7.1	18.33	14.7	18.45	18.45	-7.5	2,201	-0.34%
2024/02/05	10.1	17.98	21	18.00	18.15	-10.9	2,188	-0.50%
2024/02/02	13	17.90	17	18.01	18.05	-4	2,183	-0.18%
2024/02/01	8.1	18.13	2	18.37	18.05	6.1	2,178	0.28%
2024/01/31	22	18.15	17	18.21	18.10	5	2,195	0.23%
2024/01/30	19	18.27	8.1	18.26	18.20	11	2,208	0.50%
2024/01/29	32.1	18.49	28.1	18.62	18.30	4	2,215	0.18%
2024/01/26	54.4	18.69	48.6	18.61	18.70	5.8	2,207	0.26%
2024/01/25	18.6	17.90	9	17.84	17.75	9.6	2,155	0.44%
2024/01/24	3	18.02	16	18.09	18.05	-13	2,145	-0.60%
2024/01/23	2	18.00	29	18.02	18.00	-27	2,158	-1.25%
2024/01/22	20.5	17.85	1.3	17.77	17.80	19.2	2,155	0.89%
2024/01/19	1.1	17.78	2	17.70	17.70	-0.9	2,160	-0.04%
2024/01/18	20.3	17.63	16	17.59	17.60	4.3	2,161	0.20%
2024/01/17	14.1	17.58	94.3	17.59	17.65	-80.2	2,165	-3.71%
2024/01/16	24.4	17.95	3	18.00	17.85	21.4	2,167	0.99%
2024/01/15	11	18.25	12	18.31	18.25	-1	2,150	-0.05%
2024/01/12	6	18.08	8.2	18.10	18.05	-2.2	2,151	-0.10%
2024/01/11	12	18.46	3	18.45	18.30	9	2,141	0.42%
2024/01/10	22.1	18.19	12	18.22	18.15	10.1	2,130	0.47%
2024/01/09	8	18.49	5	18.62	18.45	3	2,118	0.14%
2024/01/08	8.2	18.78	11.7	18.76	18.75	-3.5	2,100	-0.17%
2024/01/05	1	18.40	8	18.49	18.50	-7	2,075	-0.34%
2024/01/04	16.1	18.31	43.4	18.26	18.30	-27.3	2,071	-1.32%
2024/01/03	132.8	18.43	53.1	18.41	18.30	79.6	2,051	3.88%	大買/
2024/01/02	45.7	18.41	94	18.31	18.40	-48.3	2,013	-2.40%
2023/12/29	273.4	18.92	366.7	18.66	18.80	-93.2	1,956	-4.76%	大買/大賣/
2023/12/28	275.7	19.60	205.7	19.55	19.70	70	1,742	4.02%	大買/大賣/
2023/12/27	118.6	18.63	147	18.68	18.70	-28.4	1,548	-1.84%	大買/大賣/
2023/12/26	108.2	18.30	204.3	18.21	18.50	-96.1	1,451	-6.62%	大買/大賣/
2023/12/25	198.4	18.18	84.1	18.30	18.35	114.3	1,355	8.43%	大買/鉅額交易
2023/12/22	5	16.87	16	16.90	16.90	-11	1,215	-0.90%
2023/12/21	4	16.88	9	17.02	16.90	-5	1,217	-0.41%
2023/12/20	26.1	16.95	56.3	16.93	17.00	-30.2	1,208	-2.50%
2023/12/19	33.1	16.82	16	16.86	16.85	17.1	1,213	1.41%
2023/12/18	33	17.17	7.2	17.30	17.00	25.8	1,208	2.14%
2023/12/15	6	17.23	6	17.29	17.45	0	1,255	0.00%
2023/12/14	5	17.18	8.3	17.26	17.15	-3.3	1,249	-0.26%
2023/12/13	28.1	16.85	73	17.00	16.85	-44.9	1,250	-3.59%
2023/12/12	9.2	17.34	19.5	17.43	17.25	-10.3	1,189	-0.87%
2023/12/11	18.3	17.46	8.2	17.31	17.50	10.1	1,174	0.86%
2023/12/08	18.4	17.59	22.1	17.57	17.55	-3.7	1,161	-0.32%
2023/12/07	45.8	17.87	12	17.87	17.85	33.8	1,155	2.92%
2023/12/06	18	18.03	27	18.04	18.10	-9	1,179	-0.77%
2023/12/05	22.5	18.17	19.8	18.01	17.90	2.6	1,165	0.22%
2023/12/04	18	17.88	0.2	17.95	17.95	17.8	1,154	1.54%
2023/12/01	12.2	17.87	3.3	17.83	18.00	8.8	1,161	0.76%
2023/11/30	47.4	17.66	8.7	17.71	17.65	38.8	1,150	3.37%
2023/11/29	3.7	18.00	21.2	17.87	17.90	-17.6	1,136	-1.54%
2023/11/28	36.7	17.96	68.3	17.99	18.00	-31.6	1,146	-2.76%
2023/11/27	17.5	17.71	15	17.74	17.75	2.5	1,107	0.22%
2023/11/24	38.2	17.41	8	17.51	17.50	30.2	1,087	2.77%
2023/11/22	29.2	17.50	7	17.58	17.45	22.2	1,074	2.06%
2023/11/21	36	17.27	30	17.33	17.40	6	1,057	0.57%
2023/11/20	57	17.02	21.1	17.06	17.05	36	1,045	3.44%
2023/11/17	23	16.51	15	16.67	16.60	8	1,026	0.78%
2023/11/16	36	16.65	3.1	16.65	16.65	32.9	1,031	3.19%
2023/11/15	8	16.61	10	16.74	16.65	-2	1,050	-0.19%
2023/11/14	61	16.35	16	16.38	16.50	45	1,070	4.20%
2023/11/13	88	16.58	3.2	16.53	16.45	84.8	1,069	7.92%
2023/11/10	68.1	16.60	5	16.68	16.65	63	1,071	5.88%
2023/11/09	7.5	16.81	22.3	16.79	16.80	-14.8	1,103	-1.34%
2023/11/08	90	16.71	47	16.74	16.80	43	1,137	3.78%
2023/11/07	31.3	16.49	8	16.49	16.65	23.3	1,180	1.98%
2023/11/06	36.1	16.11	37	16.12	16.20	-0.9	1,179	-0.08%
2023/11/03	13	15.78	0	0.00	15.70	13	1,218	1.07%
2023/11/02	1.7	15.70	6	15.82	15.80	-4.3	1,241	-0.34%
2023/11/01	5	15.70	2	15.63	15.65	3	1,293	0.23%
2023/10/31	4	15.93	5	16.00	15.70	-1	1,360	-0.07%
2023/10/30	0	15.60	7	15.51	15.70	-7	1,414	-0.49%
2023/10/27	6	15.55	1	15.55	15.55	5	1,494	0.33%
2023/10/26	3	15.38	2	15.65	15.75	1	1,530	0.07%
2023/10/25	35	15.78	47	15.60	15.55	-12	1,561	-0.77%
2023/10/24	54	15.83	23	15.85	15.90	31	1,612	1.92%
2023/10/23	1	15.25	3	15.18	15.25	-2	1,676	-0.12%
2023/10/20	36	14.84	0	0.00	14.90	36	1,855	1.94%
2023/10/19	2.1	14.80	26.1	14.82	14.90	-24	1,938	-1.24%
2023/10/18	31	14.91	49.5	14.88	14.85	-18.5	2,167	-0.85%
2023/10/17	1	15.15	1	15.20	15.15	0	2,232	0.00%
2023/10/16	13.8	15.11	0	0.00	15.05	13.8	2,280	0.61%
2023/10/13	3	15.45	18	15.50	15.40	-15	2,326	-0.64%
2023/10/12	1	15.45	0	0.00	15.55	1	2,420	0.04%
2023/10/11	8.1	15.31	1	15.15	15.20	7.1	2,460	0.29%
2023/10/06	2	15.50	21	15.60	15.50	-19	2,499	-0.76%
2023/10/05	2.3	15.52	20	15.51	15.50	-17.7	2,532	-0.70%
2023/10/04	20	15.44	6.1	15.40	15.45	13.9	2,623	0.53%
2023/10/03	12	15.66	9	15.77	15.75	3	2,686	0.11%
2023/10/02	16	15.53	21	15.69	15.70	-5	2,704	-0.18%
2023/09/28	8	15.49	3	15.55	15.45	5	2,715	0.18%
2023/09/27	2	15.15	1	15.15	15.30	1	2,717	0.04%
2023/09/26	5	15.21	3	15.22	15.20	2	2,727	0.07%
2023/09/25	4.1	15.48	3	15.58	15.45	1.1	2,737	0.04%
2023/09/22	17.6	15.35	91	15.36	15.30	-73.4	2,741	-2.68%
2023/09/21	35.1	15.71	5.6	15.69	15.50	29.5	2,734	1.08%
2023/09/20	68.7	16.05	20	16.12	16.00	48.7	2,732	1.78%
2023/09/19	13.2	16.70	24.5	16.61	16.55	-11.3	2,699	-0.42%
2023/09/18	2	16.58	4	16.60	16.55	-2	2,747	-0.07%
2023/09/15	24	16.50	8	16.52	16.45	16	2,792	0.57%
2023/09/14	7	16.66	3	16.68	16.65	4	2,842	0.14%
2023/09/13	5.2	16.47	0	0.00	16.50	5.2	2,918	0.18%
2023/09/12	5	16.38	3	16.47	16.45	2	3,135	0.06%
2023/09/11	14	16.33	14	16.37	16.20	0	3,166	0.00%
2023/09/08	6.2	16.53	5	16.59	16.50	1.2	3,144	0.04%
2023/09/07	12	16.49	28	16.55	16.50	-16	3,173	-0.50%
2023/09/06	35.4	16.78	14	16.60	16.55	21.4	3,183	0.67%
2023/09/05	11	16.98	3	16.93	16.95	8	3,185	0.25%
2023/09/04	13.1	17.02	14	16.94	16.90	-1	3,212	-0.03%
2023/09/01	21.3	17.28	19	17.23	17.15	2.3	3,231	0.07%
2023/08/31	10	16.83	2.1	16.90	16.90	7.9	3,233	0.25%
2023/08/30	4.1	16.85	10.1	16.86	16.80	-6	3,230	-0.19%
2023/08/29	2.1	16.69	10.1	16.90	16.60	-8	3,231	-0.25%
2023/08/28	2.2	16.43	8	16.47	16.40	-5.8	3,231	-0.18%
2023/08/25	21.2	16.40	18	16.50	16.40	3.2	3,214	0.10%
2023/08/24	13.2	16.61	19.1	16.87	16.50	-6	3,209	-0.19%
2023/08/23	3.3	16.65	6	16.67	16.70	-2.7	3,201	-0.09%
2023/08/22	9.1	16.41	2	16.50	16.35	7.1	3,205	0.22%
2023/08/21	20	16.63	15	17.00	16.45	5	3,198	0.16%
2023/08/18	51	16.96	8	16.91	16.80	43	3,205	1.34%
2023/08/17	7	16.76	1	16.95	16.90	6	3,229	0.19%
2023/08/16	67	16.52	3	16.65	16.60	64	3,312	1.93%
2023/08/15	16.2	16.70	29	16.68	16.50	-12.9	3,303	-0.39%
2023/08/14	28	16.54	29	16.49	16.45	-1	3,266	-0.03%
2023/08/11	39.4	17.10	78.8	17.16	17.10	-39.4	3,224	-1.22%
2023/08/10	20.5	17.74	29	17.82	17.60	-8.5	3,156	-0.27%
2023/08/09	37.9	17.91	70	17.92	17.80	-32.1	3,126	-1.03%
2023/08/08	65.1	18.23	13	18.23	18.15	52.1	3,070	1.70%
2023/08/07	92	18.31	17.3	18.33	18.45	74.7	3,096	2.41%
2023/08/04	64.6	18.44	48.5	18.54	18.70	16.1	3,033	0.53%
2023/08/02	63.2	18.35	34.4	18.29	18.15	28.9	2,977	0.97%
2023/08/01	56.4	18.52	65.1	18.22	18.35	-8.8	2,912	-0.30%
2023/07/31	36.3	18.13	41	18.04	18.00	-4.7	2,849	-0.16%
2023/07/28	29	18.12	102	18.11	18.10	-73	2,821	-2.59%	大賣/
2023/07/27	23.5	17.82	59.2	17.94	18.00	-35.7	2,781	-1.28%
2023/07/26	72.4	17.79	18	17.77	17.60	54.4	2,718	2.00%
2023/07/25	203.3	18.03	123.9	18.03	18.15	79.4	2,629	3.02%	大買/大賣/
2023/07/24	60.1	17.34	33.4	17.47	17.30	26.7	2,436	1.09%
2023/07/21	208.8	17.63	126	17.66	17.65	82.8	2,350	3.52%	大買/大賣/
2023/07/20	40.7	16.62	43	16.73	16.75	-2.3	2,130	-0.11%
2023/07/19	23	16.34	60	16.30	16.20	-37	2,058	-1.80%
2023/07/18	100	16.42	22	16.45	16.15	78	2,034	3.83%
2023/07/17	41.3	16.61	115.3	16.57	16.55	-74	1,997	-3.70%	大賣/
2023/07/14	18.3	16.24	29.1	16.40	16.20	-10.8	1,951	-0.55%
2023/07/13	6.1	16.02	61	16.21	16.15	-54.9	1,907	-2.88%
2023/07/12	18.9	16.01	34.1	16.12	15.85	-15.2	1,863	-0.81%
2023/07/11	36.3	16.06	69.2	16.13	15.90	-32.9	1,844	-1.79%
2023/07/10	53.2	15.67	66.1	15.77	15.60	-12.8	1,758	-0.73%
2023/07/07	50	14.90	9	14.94	14.85	41	1,696	2.42%
2023/07/06	13	15.25	16.6	15.25	15.20	-3.6	1,684	-0.21%
2023/07/05	16.1	15.50	11	15.53	15.35	5.1	1,675	0.30%
2023/07/04	10	15.44	3	15.45	15.40	7	1,668	0.42%
2023/07/03	6.7	15.52	4.1	15.58	15.50	2.6	1,661	0.16%
2023/06/30	11	15.45	37	15.41	15.45	-26	1,663	-1.56%
2023/06/29	6.1	15.58	10	15.49	15.55	-3.9	1,665	-0.23%
2023/06/28	5	15.57	6	15.64	15.55	-1	1,684	-0.06%
2023/06/27	20	15.65	4	15.70	15.60	16	1,710	0.94%
2023/06/26	20	16.13	26.1	16.17	16.05	-6.1	1,711	-0.36%
2023/06/21	67.1	15.96	44.4	15.85	16.05	22.7	1,694	1.34%
2023/06/20	27.1	15.30	32	15.42	15.20	-4.9	1,683	-0.29%
2023/06/19	77.1	16.10	59.3	16.06	15.80	17.8	1,642	1.08%
2023/06/16	84.4	16.34	77.9	16.41	16.15	6.5	1,584	0.41%
2023/06/15	30.9	15.40	9.6	15.42	15.35	21.3	1,381	1.54%
2023/06/14	16.5	15.29	81	15.27	15.35	-64.5	1,357	-4.75%
2023/06/13	171.1	15.39	17.2	15.42	15.30	153.9	1,377	11.18%	大買/鉅額交易
2023/06/12	11.1	15.49	7.7	15.44	15.35	3.4	1,371	0.25%
2023/06/09	18.5	15.34	6.7	15.34	15.40	11.8	1,375	0.86%
2023/06/08	18.7	15.31	9.6	15.32	15.25	9.1	1,444	0.63%
2023/06/07	50.2	15.30	18.6	15.37	15.20	31.6	1,469	2.15%
2023/06/06	43.6	15.06	40	15.16	15.20	3.6	1,448	0.25%
2023/06/05	15.5	14.93	33.1	14.91	14.95	-17.6	1,428	-1.23%
2023/06/02	26	14.91	3	14.95	14.85	23	1,435	1.60%
2023/06/01	2	15.00	10	15.06	15.00	-8	1,444	-0.55%
2023/05/31	2	14.98	1	14.95	15.00	1	1,480	0.07%
2023/05/30	9	14.86	3.3	15.14	14.90	5.7	1,481	0.38%
2023/05/29	11.3	14.89	5.1	14.89	14.90	6.2	1,485	0.42%
2023/05/26	1.6	14.82	0.1	14.85	14.80	1.5	1,502	0.10%
2023/05/25	14.1	14.82	1.2	14.88	14.80	12.9	1,503	0.86%
2023/05/24	24	15.27	5	15.25	15.05	19	1,502	1.26%
2023/05/23	45	15.37	105	15.32	15.30	-60	1,485	-4.04%	大賣/
2023/05/22	56	14.88	30	14.80	15.45	26	1,452	1.79%
2023/05/19	62	14.20	7	14.24	14.10	55	1,414	3.89%
2023/05/18	1	14.15	0.4	14.05	14.10	0.6	1,415	0.04%
2023/05/17	0.4	13.95	11	13.95	14.05	-10.6	1,425	-0.74%
2023/05/16	2.8	13.81	2.1	13.90	13.95	0.7	1,462	0.04%
2023/05/15	4.6	13.73	1	13.70	13.80	3.6	1,462	0.25%
2023/05/12	1	13.90	0	14.00	13.90	1	1,456	0.07%
2023/05/11	64	14.05	12	13.83	13.85	52	1,455	3.57%
2023/05/10	3.1	14.73	0	0.00	14.80	3.1	1,397	0.22%
2023/05/09	6.7	14.75	11	14.74	14.75	-4.3	1,397	-0.31%
2023/05/08	1.2	15.03	3.1	15.10	15.05	-1.9	1,384	-0.14%
2023/05/05	9.1	15.16	4.1	15.15	15.10	5	1,384	0.36%
2023/05/04	5.1	15.09	27.5	15.03	15.10	-22.4	1,373	-1.63%
2023/05/03	1	14.80	0	14.95	14.80	1	1,348	0.07%
2023/05/02	2	14.85	1	14.90	14.85	1	1,346	0.07%
2023/04/28	0.5	14.85	33	14.83	14.95	-32.5	1,344	-2.42%
2023/04/27	0	0.00	4	14.71	14.70	-4	1,336	-0.30%
2023/04/26	1	14.50	2.4	14.64	14.70	-1.3	1,341	-0.10%
2023/04/25	4.3	14.58	136.2	14.55	14.55	-131.9	1,340	-9.84%	大賣/鉅額交易
2023/04/24	1.1	14.60	5.1	14.65	14.60	-4	1,332	-0.30%
2023/04/21	21	14.54	12.1	14.47	14.40	8.9	1,330	0.67%
2023/04/20	26.1	15.00	1	14.85	14.80	25.1	1,298	1.93%
2023/04/19	33.1	15.25	73	15.22	15.15	-39.9	1,280	-3.11%
2023/04/18	7.5	14.86	4	14.88	14.90	3.5	1,231	0.28%
2023/04/17	0	14.91	4	14.75	14.75	-4	1,227	-0.32%
2023/04/14	22	14.72	2	14.75	14.70	20	1,227	1.63%
2023/04/13	10.3	14.82	15	14.82	14.80	-4.7	1,213	-0.38%
2023/04/12	13	14.95	1	15.05	14.90	12	1,208	0.99%
2023/04/11	5	14.96	9	14.99	14.90	-4	1,204	-0.33%
2023/04/10	8	14.83	6	14.88	14.85	2	1,189	0.17%
2023/04/07	23.1	14.79	2	14.85	14.75	21.1	1,179	1.79%
2023/04/06	8.2	14.94	10	14.89	14.90	-1.8	1,176	-0.16%
2023/03/31	18	14.87	55.1	14.76	14.90	-37.1	1,172	-3.16%
2023/03/30	9	14.72	2	14.75	14.70	7	1,154	0.61%
2023/03/29	16.5	14.92	24	15.09	14.80	-7.5	1,146	-0.65%
2023/03/28	26.5	14.74	29	14.80	14.95	-2.5	1,126	-0.22%
2023/03/27	19.5	14.96	3	15.02	14.75	16.5	1,088	1.52%
2023/03/24	24.2	15.11	36	15.11	15.05	-11.8	1,065	-1.11%
2023/03/23	40.3	14.96	61.2	15.00	14.95	-20.9	1,033	-2.02%
2023/03/22	11	14.91	15	14.79	14.80	-4	985	-0.41%
2023/03/21	8	14.65	5.1	14.70	14.70	3	977	0.30%
2023/03/20	9	14.67	6	14.60	14.50	3	963	0.31%
2023/03/17	8	14.36	14	14.34	14.35	-6	956	-0.63%
2023/03/16	34	14.23	11	14.20	14.20	23	958	2.40%
2023/03/15	16.1	14.62	61	14.63	14.65	-44.9	962	-4.67%
2023/03/14	73	14.62	11	14.66	14.60	62	941	6.58%
2023/03/13	113	14.75	102	14.81	14.95	11	919	1.20%	大買/大賣/
2023/03/10	41	14.52	51	14.54	14.40	-10	832	-1.20%
2023/03/09	5	14.31	5	14.20	14.20	0	784	0.00%
2023/03/08	9	14.27	6	14.30	14.30	3	778	0.39%
2023/03/07	6	14.30	14	14.30	14.35	-8	786	-1.02%
2023/03/06	3	14.30	31	14.35	14.20	-28	799	-3.50%
2023/03/03	3.9	14.07	65.8	14.25	14.30	-61.9	798	-7.76%
2023/03/02	4	13.95	6	13.96	13.95	-2	756	-0.26%
2023/03/01	17.1	13.95	1	13.90	13.85	16.1	759	2.12%
2023/02/24	21	13.83	1	13.90	13.85	20	751	2.66%
2023/02/23	2	14.05	27.4	14.00	13.95	-25.4	747	-3.40%
2023/02/22	9.4	13.95	13	13.95	13.95	-3.6	738	-0.49%
2023/02/21	13.1	14.04	20.6	14.02	14.00	-7.5	730	-1.03%
2023/02/20	22	14.15	14.1	14.11	14.05	7.9	722	1.10%
2023/02/17	151.1	14.01	32	14.18	14.15	119.1	707	16.83%	大買/鉅額交易
2023/02/16	4.1	13.61	20	13.68	13.65	-15.9	649	-2.45%
2023/02/15	14	13.71	5	13.67	13.60	9	663	1.36%
2023/02/14	10	13.62	21	13.67	13.70	-11	666	-1.65%
2023/02/13	25.2	13.11	4	13.23	13.30	21.1	674	3.13%
2023/02/10	1.5	13.11	0.2	13.10	13.10	1.3	1,061	0.12%
2023/02/09	2.7	13.06	1	13.10	13.10	1.7	1,061	0.16%
2023/02/08	1	13.10	11	13.10	13.15	-10	1,060	-0.94%
2023/02/07	1	13.10	0	0.00	13.20	1	1,060	0.09%
2023/02/06	2	13.18	0	0.00	13.15	2	1,057	0.19%
2023/02/03	5	13.20	0	13.30	13.20	5	1,059	0.47%
2023/02/02	6	13.23	0	0.00	13.15	6	1,057	0.57%
2023/02/01	1	13.15	0	0.00	13.20	1	1,047	0.10%
2023/01/30	8	13.18	0	0.00	13.30	8	1,058	0.76%
2023/01/17	0	13.20	0	0.00	13.00	0	1,058	0.00%
2023/01/16	3	13.07	4	13.15	13.10	-1	1,057	-0.09%
2023/01/13	0	13.35	0	0.00	13.20	0	1,054	0.00%
2023/01/12	1	13.30	1	13.40	13.30	0	1,054	0.00%
2023/01/11	0	0.00	1	13.40	13.40	-1	1,048	-0.10%
2023/01/09	0	13.55	4	13.39	13.55	-4	1,047	-0.38%
2023/01/06	2	13.45	19	13.45	13.45	-17	1,056	-1.61%
2023/01/05	0	13.40	29.2	13.45	13.45	-29.2	1,070	-2.73%
2023/01/04	2.1	13.32	7	13.40	13.40	-4.9	1,073	-0.46%
2023/01/03	1	13.30	18	13.33	13.30	-17	1,088	-1.56%
2022/12/30	1.1	13.49	5.2	13.46	13.40	-4.1	1,094	-0.38%
2022/12/29	1.2	13.31	4	13.20	13.40	-2.8	1,096	-0.25%
2022/12/28	3	13.25	10	13.23	13.25	-7	1,096	-0.64%
2022/12/27	4	13.30	0	0.00	13.40	4	1,099	0.36%
2022/12/26	1	13.25	3	13.28	13.30	-2	1,100	-0.18%
2022/12/23	0	0.00	5	13.30	13.30	-5	1,104	-0.45%
2022/12/22	5	13.35	0	13.45	13.30	5	1,106	0.45%
2022/12/21	1	13.35	0	13.35	13.30	1	1,118	0.09%
2022/12/20	7	13.40	18	13.24	13.25	-11	1,122	-0.98%
2022/12/19	0	0.00	2	13.65	13.55	-2	1,133	-0.18%
2022/12/16	0	13.70	1	13.60	13.65	-1	1,140	-0.09%
2022/12/15	5	13.55	4.2	13.67	13.65	0.9	1,143	0.07%
2022/12/14	0	0.00	0	13.50	13.50	0	1,144	0.00%
2022/12/13	1	13.30	1	13.40	13.30	0	1,143	0.00%
2022/12/12	5	13.52	2	13.50	13.45	3	1,149	0.26%
2022/12/09	5	13.74	7	13.75	13.70	-2	1,156	-0.17%
2022/12/08	2	13.75	22	13.61	13.85	-20	1,174	-1.70%
2022/12/07	33.3	13.80	9.3	13.76	13.70	24	1,210	1.98%
2022/12/06	1	13.55	2	13.55	13.45	-1	1,228	-0.08%
2022/12/05	6	13.55	8	13.64	13.55	-2	1,239	-0.16%
2022/12/02	1	13.60	6	13.69	13.55	-5	1,246	-0.40%
2022/12/01	2	13.60	4	13.64	13.60	-2	1,245	-0.16%
2022/11/30	1	13.70	7.3	13.65	13.65	-6.3	1,255	-0.50%
2022/11/29	2.3	13.77	5.2	13.75	13.70	-2.9	1,265	-0.23%
2022/11/28	2.2	13.70	11.2	13.47	13.70	-9	1,269	-0.71%
2022/11/25	4.1	13.56	7.6	13.51	13.40	-3.5	1,272	-0.27%
2022/11/24	3.5	13.31	6.1	13.27	13.35	-2.6	1,440	-0.18%
2022/11/23	0.1	13.20	8.1	13.29	13.30	-8	1,445	-0.55%
2022/11/22	8	13.22	4	13.24	13.20	4	1,453	0.28%
2022/11/21	3	13.28	3	13.25	13.35	0	1,476	0.00%
2022/11/18	6	13.08	7	13.09	12.95	-1	1,485	-0.07%
2022/11/17	0.1	13.05	2.1	12.95	13.10	-2	1,527	-0.13%
2022/11/16	1	12.85	1	13.15	12.85	0	1,538	0.00%
2022/11/15	5.4	12.84	14	12.98	13.00	-8.6	1,595	-0.54%
2022/11/14	10	12.86	19	12.92	12.95	-9	1,617	-0.56%
2022/11/11	21	12.94	17	12.83	12.80	4	1,621	0.25%
2022/11/10	54.1	13.01	73.3	12.93	12.90	-19.2	1,604	-1.19%
2022/11/09	68	13.19	41.1	13.16	13.25	26.9	1,596	1.68%
2022/11/08	157.2	13.27	146.1	13.30	13.50	11.1	1,552	0.72%	大買/大賣/
2022/11/07	5	12.70	0	0.00	12.75	5	1,173	0.43%
2022/11/04	1	12.45	5	12.55	12.75	-4	1,193	-0.34%
2022/11/03	2	12.45	0	0.00	12.50	2	1,204	0.17%
2022/11/01	1	12.60	1	12.60	12.55	0	1,241	0.00%
2022/10/31	1	12.65	0	0.00	12.60	1	1,258	0.08%
2022/10/28	0	0.00	0	12.85	12.65	0	1,261	0.00%
2022/10/27	6.2	12.60	0	0.00	12.75	6.2	1,272	0.49%
2022/10/26	5	12.30	9	12.54	12.60	-4	1,283	-0.31%
2022/10/25	3	12.23	0	0.00	12.25	3	1,321	0.23%
2022/10/24	0	0.00	3	12.45	12.35	-3	1,342	-0.23%
2022/10/21	16	12.38	15	12.35	12.40	1	1,431	0.07%
2022/10/20	7	12.29	9	12.32	12.45	-2	1,518	-0.13%
2022/10/19	3	12.53	2	12.53	12.50	1	1,515	0.07%
2022/10/18	10	12.70	0	0.00	12.65	10	1,512	0.66%
2022/10/17	13	12.59	8	12.61	12.65	5	1,510	0.33%
2022/10/14	10	12.61	11	12.82	12.75	-1	1,508	-0.07%
2022/10/13	8	12.31	10	12.39	12.25	-2	1,501	-0.13%
2022/10/12	11	12.40	1	12.50	12.55	10	1,485	0.67%
2022/10/11	4	12.41	1	12.55	12.55	3	1,478	0.20%
2022/10/07	22	13.03	6	13.05	13.05	16	1,454	1.10%
2022/10/06	3	13.20	1	13.20	13.20	2	1,447	0.14%
2022/10/05	0	0.00	6	13.30	13.25	-6	1,444	-0.42%
2022/10/04	2	13.28	1	13.35	13.30	1	1,440	0.07%
2022/10/03	0	0.00	2	13.25	13.20	-2	1,434	-0.14%
2022/09/30	18	13.12	12	13.12	13.40	6	1,432	0.42%
2022/09/29	1	13.25	0	0.00	13.35	1	1,422	0.07%
2022/09/28	5	13.23	7	13.33	13.10	-2	1,417	-0.14%
2022/09/27	2.2	13.38	20	13.38	13.60	-17.9	1,403	-1.27%
2022/09/26	5	13.37	5	13.45	13.35	0	1,399	0.00%
2022/09/23	4	13.75	15.1	13.84	13.75	-11.1	1,383	-0.80%
2022/09/22	7.1	13.77	27	13.89	13.95	-19.9	1,377	-1.45%
2022/09/21	4.6	13.67	25	13.65	13.65	-20.5	1,367	-1.50%
2022/09/20	3	13.78	8	13.78	13.80	-5	1,362	-0.37%
2022/09/19	5.4	13.86	3.5	14.00	13.80	1.8	1,363	0.13%
2022/09/16	11.1	14.02	14	14.07	14.05	-2.9	1,347	-0.22%
2022/09/15	19.2	14.34	15	14.38	14.15	4.2	1,338	0.31%
2022/09/14	28.5	14.19	24	14.19	14.15	4.5	1,317	0.34%
2022/09/13	9	14.17	40	14.21	14.00	-31	1,265	-2.45%
2022/09/12	2.1	13.90	24.1	14.02	14.00	-22	1,211	-1.81%
2022/09/08	2	13.80	12	13.78	13.80	-10	1,195	-0.84%
2022/09/07	5	13.42	10	13.41	13.55	-5	1,183	-0.42%
2022/09/06	24	13.50	12	13.61	13.45	12	1,177	1.02%
2022/09/05	11	13.84	34	13.77	13.75	-23	1,165	-1.97%
2022/09/02	16	13.78	10.1	13.70	13.60	5.9	1,151	0.52%
2022/09/01	40	13.70	9	13.59	13.70	31	1,135	2.73%
2022/08/31	164.2	14.18	133.1	14.41	13.90	31.1	1,106	2.81%	大買/大賣/
2022/08/30	9	13.93	52	14.05	13.95	-43	929	-4.63%
2022/08/29	9.2	13.76	2	13.78	13.80	7.2	921	0.78%
2022/08/26	68.1	14.07	32.6	14.17	14.05	35.5	912	3.89%
2022/08/25	1.2	13.92	42.3	13.97	14.10	-41	884	-4.64%
2022/08/24	63.2	14.04	45	13.95	13.80	18.2	858	2.12%
2022/08/23	36	13.79	9.5	13.74	13.80	26.5	814	3.25%
2022/08/22	78.5	13.97	38	13.91	13.85	40.5	798	5.07%
2022/08/19	31	13.61	24	13.58	13.55	7	737	0.95%
2022/08/18	4	13.21	7	13.24	13.20	-3	715	-0.42%
2022/08/17	4	13.19	4	13.16	13.15	0	717	0.00%
2022/08/16	21	13.31	3	13.25	13.25	18	759	2.37%
2022/08/15	1	13.40	0	13.30	13.35	1	752	0.13%
2022/08/12	8	13.21	2	13.35	13.35	6	746	0.80%
2022/08/11	27	13.48	10	13.39	13.30	17	735	2.31%
2022/08/10	15	13.48	20	13.29	13.35	-5	720	-0.69%
2022/08/09	11	13.34	20	13.35	13.35	-9	706	-1.27%
2022/08/08	0	0.00	3	13.03	13.05	-3	670	-0.45%
2022/08/05	23	13.15	25	13.22	12.95	-2	670	-0.30%
2022/08/04	4	12.89	8.6	12.90	12.90	-4.6	654	-0.70%
2022/08/03	12	13.05	31.2	13.04	12.85	-19.2	648	-2.96%
2022/08/02	9	13.10	6	13.13	12.90	3	638	0.47%
2022/08/01	34	13.47	34	13.19	13.25	0	627	0.00%
2022/07/29	41	12.87	15.2	12.99	12.85	25.8	587	4.39%
2022/07/28	119.3	13.15	74.2	13.17	13.00	45.2	564	8.00%	大買/
2022/07/27	56.9	12.93	39.4	13.06	12.95	17.6	473	3.71%
2022/07/26	21	11.93	0	12.00	12.00	21	384	5.47%
2022/07/25	0.2	11.85	0	0.00	11.90	0.2	383	0.06%
2022/07/22	1	12.00	0	0.00	11.90	1	387	0.26%
2022/07/21	1	11.95	0	0.00	11.95	1	403	0.25%
2022/07/20	11	11.90	5	12.01	11.85	6	408	1.47%
2022/07/19	3	11.85	10	11.85	11.90	-7	416	-1.68%
2022/07/18	9	11.88	8.1	11.90	11.85	0.9	428	0.21%
2022/07/15	5	11.92	0	11.90	11.95	5	435	1.15%
2022/07/14	0.1	11.90	0	0.00	11.90	0.1	445	0.02%
2022/07/13	10	11.93	3	11.90	11.90	7	445	1.57%
2022/07/12	3	11.75	4	11.73	11.75	-1	446	-0.23%
2022/07/11	4	11.90	0	0.00	11.90	4	449	0.89%
2022/07/07	3	11.90	0	0.00	11.90	3	466	0.64%
2022/07/06	1	11.85	11	11.89	11.85	-10	507	-1.97%
2022/07/05	0.1	11.95	0	0.00	11.95	0.1	510	0.02%
2022/07/04	1	11.75	0	0.00	11.75	1	513	0.19%
2022/07/01	6	11.80	3	11.78	11.75	3	519	0.58%
2022/06/30	0	0.00	3	12.05	12.00	-3	514	-0.58%
2022/06/28	0	0.00	3	12.20	12.25	-3	543	-0.55%
2022/06/27	1.9	12.22	2	12.20	12.35	-0.1	562	-0.02%
2022/06/24	0	12.25	28	12.14	12.15	-28	567	-4.93%
2022/06/23	14	12.07	14	12.13	12.15	0	572	0.00%
2022/06/22	0	11.90	1	11.80	11.80	-1	568	-0.18%
2022/06/21	1	11.90	9	11.91	11.90	-8	560	-1.43%
2022/06/20	0	12.05	11	11.92	11.80	-11	561	-1.96%
2022/06/17	1	12.05	4	12.05	12.00	-3	555	-0.54%
2022/06/16	0	0.00	8	12.33	12.20	-8	555	-1.44%
2022/06/15	0	12.40	3	12.43	12.45	-3	557	-0.54%
2022/06/14	10	12.19	13	12.43	12.40	-3	557	-0.54%
2022/06/13	8	12.36	0	0.00	12.30	8	554	1.45%
2022/06/10	0	12.71	1	12.80	12.75	-1	551	-0.17%
2022/06/09	0	12.80	0	0.00	12.65	0	552	0.00%
2022/06/08	5	12.83	14	12.84	12.80	-9	553	-1.63%
2022/06/07	5	12.65	6	12.58	12.75	-1	545	-0.19%
2022/06/06	7	12.46	2	12.57	12.50	5	551	0.91%
2022/06/02	2	12.50	1	12.45	12.45	1	554	0.17%
2022/06/01	1	12.55	7	12.64	12.55	-6	566	-1.06%
2022/05/31	7	12.59	1	12.55	12.60	6	564	1.06%
2022/05/30	2	12.60	4	12.66	12.70	-2	562	-0.36%
2022/05/27	3	12.65	10	12.70	12.60	-7	560	-1.25%
2022/05/26	17	12.77	12	12.73	12.55	5	561	0.89%
2022/05/25	32	12.70	22	12.69	12.60	10	558	1.79%
2022/05/24	128.2	12.91	58	12.90	12.70	70.2	557	12.59%	大買/
2022/05/23	2	12.25	11	12.28	12.25	-9	511	-1.76%
2022/05/20	0	0.00	2	12.25	12.30	-2	514	-0.39%
2022/05/19	6	12.08	2	12.00	12.15	4	515	0.78%
2022/05/18	7	12.24	4	12.14	12.25	3	517	0.58%
2022/05/17	4	11.99	26	11.98	11.95	-22	513	-4.28%
2022/05/13	3	11.75	6	11.75	11.70	-3	515	-0.58%
2022/05/12	0	12.43	2	11.80	11.70	-2	513	-0.39%
2022/05/11	5.1	12.00	5	12.10	12.00	0.1	514	0.02%
2022/05/10	3	11.80	0	0.00	11.75	3	512	0.59%
2022/05/09	4	11.93	9	11.87	11.90	-5	513	-0.97%
2022/05/06	0	12.05	0	12.07	12.10	0	507	0.00%
2022/05/05	4	12.41	0	0.00	12.25	4	505	0.79%
2022/05/04	0	12.30	0.1	12.30	12.25	-0.1	509	-0.03%
2022/05/03	4	12.30	0	0.00	12.30	4	520	0.77%
2022/04/29	1	12.30	0.2	12.25	12.25	0.8	526	0.15%
2022/04/28	2	12.20	0	12.25	12.35	2	532	0.38%
2022/04/27	20	12.22	1	12.20	12.10	19	529	3.59%
2022/04/26	33	12.62	0	12.75	12.55	33	514	6.41%
2022/04/25	14	12.80	1	12.95	12.80	13	509	2.55%
2022/04/22	11	13.19	4	13.35	13.25	7	504	1.39%
2022/04/21	11.1	13.31	14	13.23	13.20	-2.9	507	-0.57%
2022/04/20	3	13.03	10	12.95	12.95	-7	504	-1.38%
2022/04/19	4	13.05	3	13.05	13.05	1	501	0.20%
2022/04/18	3	13.03	0	0.00	13.00	3	505	0.60%
2022/04/15	4	13.00	2	13.03	13.00	2	509	0.39%
2022/04/14	4	13.18	4	13.16	13.15	0	518	0.00%
2022/04/13	18	13.18	14	13.24	13.20	4	522	0.77%
2022/04/12	20	13.45	19.3	13.43	13.20	0.7	518	0.13%
2022/04/11	4.1	13.14	3	13.17	12.85	1	480	0.21%
2022/04/08	10	13.03	6	13.01	13.05	4	484	0.82%
2022/04/07	5	12.98	0.1	12.85	12.95	5	491	1.01%
2022/04/06	7.1	13.27	0	0.00	13.20	7.1	500	1.41%
2022/04/01	3	13.40	6	13.49	13.50	-3	503	-0.60%
2022/03/31	19	13.49	3.1	13.59	13.50	15.9	506	3.13%
2022/03/30	12.1	13.32	25	13.35	13.35	-12.9	485	-2.65%
2022/03/29	10	13.08	21	13.32	13.30	-11	472	-2.33%
2022/03/28	14	12.72	22.6	12.69	12.95	-8.6	468	-1.83%
2022/03/25	19	12.53	12	12.55	12.60	7	467	1.50%
2022/03/24	5	12.64	0	0.00	12.60	5	464	1.08%
2022/03/23	18.1	12.72	13.3	12.71	12.75	4.8	471	1.01%
2022/03/22	15.3	12.45	6	12.46	12.50	9.3	479	1.95%
2022/03/21	2	12.48	7	12.46	12.45	-5	489	-1.02%
2022/03/18	5	12.45	6	12.37	12.45	-1	505	-0.20%
2022/03/17	6	12.40	8	12.41	12.40	-2	539	-0.37%
2022/03/16	0	0.00	4	12.24	12.20	-4	579	-0.69%
2022/03/15	2	12.35	7	12.47	12.20	-5	713	-0.70%
2022/03/14	0	12.78	18.5	12.29	12.55	-18.5	726	-2.54%
2022/03/11	0	12.85	4	12.16	12.20	-4	725	-0.55%
2022/03/10	0	12.65	0	0.00	12.25	0	731	0.00%
2022/03/09	2	12.05	0	0.00	12.15	2	731	0.27%
2022/03/08	1	11.95	22	11.96	11.95	-21	728	-2.88%
2022/03/07	9	12.36	22.1	12.35	12.30	-13.1	723	-1.81%
2022/03/04	7	12.65	5	12.55	12.60	2	718	0.28%
2022/03/03	9.1	12.67	1	12.60	12.65	8.1	726	1.11%
2022/03/02	0	12.65	16.1	12.63	12.65	-16.1	740	-2.18%
2022/03/01	2	12.55	0.1	12.65	12.60	1.9	747	0.26%
2022/02/25	6.1	12.57	3	12.60	12.50	3.1	749	0.42%
2022/02/24	32	12.54	4	12.65	12.50	28	763	3.67%
2022/02/23	5.2	12.77	21.4	12.75	12.70	-16.2	764	-2.12%
2022/02/22	5.1	12.69	3	12.70	12.70	2	777	0.26%
2022/02/21	1	12.70	1	12.85	12.85	0	787	0.00%
2022/02/18	5.1	12.74	0	12.92	12.75	5.1	800	0.63%
2022/02/17	4	12.86	2.3	12.86	12.80	1.7	815	0.21%
2022/02/16	8	12.86	0	0.00	12.80	8	872	0.92%
2022/02/15	8.6	12.80	11	12.84	12.85	-2.4	1,002	-0.24%
2022/02/14	13	12.90	2	12.90	12.85	11	1,088	1.01%
2022/02/11	5	13.00	0	13.30	13.05	5	1,126	0.44%
2022/02/10	2	13.25	20	13.27	13.25	-18	1,152	-1.56%
2022/02/09	6.5	13.38	12.5	13.38	13.40	-6	1,168	-0.51%
2022/02/08	0.5	13.09	0.6	13.04	13.10	-0.2	1,207	-0.01%
2022/02/07	2.2	12.80	4.2	12.85	12.90	-2	1,220	-0.17%
2022/01/26	5	12.61	6	12.77	12.70	-1	1,231	-0.08%
2022/01/25	10	12.68	37	12.66	12.75	-27	1,271	-2.12%
2022/01/24	9.3	12.85	17.7	12.84	12.95	-8.4	1,284	-0.66%
2022/01/21	23	13.01	4	13.13	13.00	19	1,293	1.47%
2022/01/20	8.3	13.30	4	13.33	13.30	4.3	1,296	0.33%
2022/01/19	4	13.30	0	13.60	13.30	4	1,316	0.30%
2022/01/18	0	0.00	0.3	13.25	13.30	-0.3	1,354	-0.02%
2022/01/17	3	13.28	3	13.20	13.25	0	1,364	0.00%
2022/01/14	14	13.13	42	13.05	13.10	-28	1,370	-2.04%
2022/01/13	22	13.32	1.3	13.30	13.25	20.7	1,370	1.51%
2022/01/12	8	13.31	13	13.36	13.25	-5	1,379	-0.36%
2022/01/11	2	13.40	6.1	13.40	13.35	-4.1	1,386	-0.29%
2022/01/10	4	13.35	2	13.33	13.30	2	1,406	0.14%
2022/01/07	30	13.47	5.1	13.42	13.35	24.9	1,451	1.72%
2022/01/06	8	13.49	1.1	13.51	13.45	6.9	1,474	0.47%
2022/01/05	26	13.62	2	13.80	13.55	24	1,554	1.54%
2022/01/04	5	13.68	18	13.71	13.70	-13	1,650	-0.79%
2022/01/03	9.4	13.82	1	13.85	13.75	8.4	1,653	0.51%
2021/12/30	4	14.00	3.1	14.03	14.00	0.9	1,657	0.06%
2021/12/29	4	14.06	17.7	14.03	14.00	-13.7	1,654	-0.83%
2021/12/28	3	13.93	2	13.88	13.85	1	1,639	0.06%
2021/12/27	10	13.90	3.1	13.87	13.90	6.9	1,645	0.42%
2021/12/24	7.3	13.91	6	13.98	13.95	1.3	1,660	0.08%
2021/12/23	4	13.79	8	13.84	13.80	-4	1,678	-0.24%
2021/12/22	25	13.74	3.5	13.83	13.70	21.5	1,693	1.27%
2021/12/21	14	13.60	33	13.62	13.70	-19	1,722	-1.10%
2021/12/20	14	13.65	2.6	13.69	13.60	11.4	1,794	0.64%
2021/12/17	0.9	13.60	15.9	13.71	13.65	-15	1,794	-0.84%
2021/12/16	10	13.66	17	13.66	13.65	-7	1,790	-0.39%
2021/12/15	18.1	13.57	4.2	13.60	13.60	13.9	1,791	0.78%
2021/12/14	24.6	13.59	15	13.53	13.55	9.6	1,785	0.54%
2021/12/13	41.3	13.78	54	13.79	13.75	-12.7	1,770	-0.72%
2021/12/10	121	14.43	122	14.44	14.35	-1	1,735	-0.06%	大買/大賣/
2021/12/09	364.2	14.80	185.1	14.77	14.70	179.1	1,696	10.55%	大買/大賣/鉅額交易
2021/12/08	16	13.83	9	13.77	13.75	7	1,565	0.45%
2021/12/07	12	13.58	1.2	13.59	13.60	10.8	1,549	0.69%
2021/12/06	18.2	13.42	0	0.00	13.50	18.2	1,548	1.18%
2021/12/03	4	13.49	0.7	13.51	13.45	3.3	1,551	0.22%
2021/12/02	7.1	13.41	3	13.45	13.45	4.1	1,557	0.26%
2021/12/01	2	13.45	5	13.40	13.45	-3	1,567	-0.19%
2021/11/30	10.5	13.54	5.6	13.57	13.45	4.9	1,585	0.31%
2021/11/29	14	13.37	13.1	13.35	13.35	0.9	1,594	0.06%
2021/11/26	20.6	13.43	3	13.40	13.45	17.6	1,595	1.10%
2021/11/25	6	13.71	19	13.65	13.65	-13	1,589	-0.82%
2021/11/24	8.7	13.75	2.5	13.80	13.70	6.2	1,584	0.39%
2021/11/23	9.3	13.67	12.1	13.70	13.70	-2.7	1,588	-0.17%
2021/11/22	35.1	13.54	3.1	13.55	13.55	32	1,573	2.03%
2021/11/19	13.1	13.42	7	13.40	13.40	6.1	1,567	0.39%
2021/11/18	9.2	13.41	3	13.50	13.40	6.2	1,551	0.40%
2021/11/17	5.4	13.39	3	13.38	13.45	2.4	1,547	0.16%
2021/11/16	23.3	13.53	4.6	13.54	13.40	18.7	1,540	1.21%
2021/11/15	83.6	13.51	7.3	13.47	13.45	76.3	1,540	4.95%
2021/11/12	136.9	14.15	65.1	14.21	14.00	71.7	1,495	4.80%	大買/
2021/11/11	38.5	15.09	44.3	15.18	15.30	-5.8	1,372	-0.42%
2021/11/10	58	14.78	6.1	14.73	14.65	51.9	1,295	4.01%
2021/11/09	10.4	14.57	11	14.59	14.60	-0.6	1,268	-0.04%
2021/11/08	14	14.41	12.4	14.38	14.45	1.6	1,269	0.12%
2021/11/05	11.3	14.33	15	14.33	14.35	-3.7	1,263	-0.29%
2021/11/04	10	14.13	3	14.13	14.15	7	1,226	0.57%
2021/11/03	5.1	14.08	25	14.08	14.10	-19.9	1,218	-1.63%
2021/11/02	38.5	14.35	36.4	14.21	14.10	2.2	1,214	0.18%
2021/11/01	5	14.18	7	14.29	14.15	-2	1,178	-0.17%
2021/10/29	1	13.95	3.2	13.95	13.95	-2.2	1,161	-0.19%
2021/10/28	7.3	13.95	4	13.89	13.90	3.3	1,154	0.29%
2021/10/27	13.3	13.97	5.6	13.99	13.95	7.7	1,163	0.66%
2021/10/26	11.1	13.94	183.4	13.87	14.05	-172.3	1,150	-14.98%	大賣/鉅額交易
2021/10/25	4.1	13.63	18	13.63	13.60	-13.9	1,117	-1.24%
2021/10/22	8	13.65	5	13.60	13.65	3	1,124	0.27%
2021/10/21	9.1	13.65	9.4	13.71	13.55	-0.3	1,125	-0.03%
2021/10/20	13	13.46	6	13.54	13.60	7	1,116	0.63%
2021/10/19	13.4	13.38	9.1	13.39	13.50	4.3	1,110	0.39%
2021/10/18	44	13.39	7	13.38	13.30	37	1,115	3.31%
2021/10/15	165	13.74	15	13.70	13.60	150	1,109	13.52%	大買/鉅額交易
2021/10/14	39.5	13.86	28	14.07	14.10	11.5	1,072	1.07%
2021/10/13	110.1	13.89	37	13.94	14.00	73.1	1,051	6.95%	大買/
2021/10/12	61.3	13.63	134.1	14.05	14.20	-72.8	970	-7.50%	大賣/
2021/10/08	2	13.02	2.4	13.09	13.00	-0.3	872	-0.04%
2021/10/07	0.4	13.00	6	12.98	13.05	-5.7	880	-0.64%
2021/10/06	12	12.92	11	12.86	12.85	1	906	0.11%
2021/10/05	5	12.70	1	12.45	12.65	4	933	0.43%
2021/10/04	3	12.80	2	12.73	12.60	1	953	0.11%
2021/10/01	9	13.07	32	12.84	12.75	-23	953	-2.41%
2021/09/30	11.5	13.53	12.3	13.43	13.40	-0.9	947	-0.09%
2021/09/29	20.4	13.24	9.8	13.32	13.30	10.6	934	1.13%
2021/09/28	10.2	13.22	67.3	13.28	13.20	-57.2	935	-6.11%
2021/09/27	102	13.24	28	13.19	13.40	74	919	8.05%	大買/
2021/09/24	1	12.40	1	12.55	12.45	0	880	0.00%
2021/09/22	17	12.35	2	12.35	12.30	15	927	1.62%
2021/09/17	1.3	12.73	1.2	12.69	12.75	0	943	0.00%
2021/09/16	1.2	12.59	32	12.58	12.55	-30.8	977	-3.15%
2021/09/15	1	12.45	1	12.45	12.45	0	1,030	0.00%
2021/09/14	6	12.41	1	12.55	12.50	5	1,045	0.48%
2021/09/13	1	12.35	0	0.00	12.55	1	1,066	0.09%
2021/09/10	0	0.00	0.3	12.45	12.50	-0.3	1,109	-0.03%
2021/09/09	0.3	12.40	0	0.00	12.50	0.3	1,152	0.03%
2021/09/08	7	12.53	2	12.40	12.45	5	1,201	0.42%
2021/09/07	17	12.51	16	12.69	12.55	1	1,340	0.07%
2021/09/06	0	0.00	1.4	12.95	12.85	-1.4	1,548	-0.09%
2021/09/03	7.4	12.97	8	12.94	12.95	-0.6	1,656	-0.04%
2021/09/02	8	12.83	9.1	12.82	12.80	-1.1	1,652	-0.06%
2021/09/01	6	12.55	6.5	12.65	12.70	-0.5	1,672	-0.03%
2021/08/31	9.2	12.49	0.2	13.50	12.45	9	1,672	0.54%
2021/08/27	0	0.00	6	12.43	12.55	-6	1,708	-0.35%
2021/08/26	7	12.31	3	12.40	12.40	4	1,714	0.23%
2021/08/25	2	12.40	1	12.50	12.35	1	1,731	0.06%
2021/08/24	1	12.45	8	12.48	12.35	-7	1,760	-0.40%
2021/08/23	2.6	12.65	1	12.45	12.55	1.6	1,795	0.09%
2021/08/20	1	12.30	1	12.20	12.25	0	1,832	0.00%
2021/08/19	2	12.35	0	12.60	12.30	2	1,847	0.11%
2021/08/18	6	12.49	5.4	12.53	12.60	0.6	1,845	0.03%
2021/08/17	0	0.00	4	12.63	12.50	-4	1,866	-0.21%
2021/08/16	6	12.65	25	12.65	12.55	-19	1,886	-1.01%
2021/08/13	26	12.88	14	13.09	12.75	12	1,890	0.63%
2021/08/12	9.1	13.09	35	13.09	13.15	-25.9	1,898	-1.37%
2021/08/11	21	12.55	13	12.50	12.50	8	1,896	0.42%
2021/08/10	10.5	12.76	0	0.00	12.75	10.5	1,936	0.54%
2021/08/09	5.1	12.92	5	13.20	12.85	0.1	1,992	0.01%
2021/08/06	18.6	13.04	1	13.00	12.90	17.6	2,035	0.86%
2021/08/05	7.1	12.91	19	12.99	12.90	-11.9	2,090	-0.57%
2021/08/04	4	12.91	0	0.00	12.90	4	2,215	0.18%
2021/08/03	0	0.00	2.8	13.04	12.95	-2.8	2,310	-0.12%
2021/08/02	14.8	13.07	20	13.11	13.05	-5.2	2,351	-0.22%
2021/07/30	2	12.58	17	12.69	12.55	-15	2,396	-0.63%
2021/07/29	5.1	12.55	8	12.60	12.70	-2.9	2,472	-0.12%
2021/07/28	7.1	12.56	14	12.68	12.70	-6.9	2,566	-0.27%
2021/07/27	7.1	12.92	4	12.88	12.70	3.1	2,758	0.11%
2021/07/26	0.1	13.00	1	12.90	12.90	-0.9	2,970	-0.03%
2021/07/23	0	0.00	3	13.02	12.90	-3	3,282	-0.09%
2021/07/22	15	13.09	4.2	13.12	12.80	10.8	3,639	0.30%
2021/07/21	2.1	12.71	7	12.81	12.60	-4.9	3,873	-0.13%
2021/07/20	2.1	12.85	33	12.80	12.85	-30.9	4,092	-0.76%
2021/07/19	17.2	13.05	27	12.99	13.00	-9.8	4,258	-0.23%
2021/07/16	22	13.20	14.5	13.20	13.20	7.5	4,349	0.17%
2021/07/15	17.5	13.14	4.8	13.13	13.20	12.8	4,432	0.29%
2021/07/14	18.1	12.87	5.3	13.04	12.90	12.9	4,574	0.28%
2021/07/13	20.3	13.05	29	13.16	12.95	-8.7	4,636	-0.19%
2021/07/12	56	13.31	30.7	13.42	13.30	25.4	4,619	0.55%
2021/07/09	19	13.64	14	13.63	13.60	5	4,595	0.11%
2021/07/08	3.8	13.76	1.1	13.80	13.80	2.7	4,623	0.06%
2021/07/07	4	13.78	2	13.80	13.70	2	4,683	0.04%
2021/07/06	5	13.81	8	13.85	13.80	-3	4,710	-0.06%
2021/07/05	11.5	13.93	21	13.98	13.90	-9.5	4,728	-0.20%
2021/07/02	4	13.94	6	14.03	13.95	-2	4,752	-0.04%
2021/07/01	29	14.09	9	14.22	13.90	20	4,759	0.42%
2021/06/30	22	13.88	8.1	13.94	13.95	13.9	4,749	0.29%
2021/06/29	11	13.80	5	13.69	13.65	6	4,746	0.13%
2021/06/28	9	13.99	9	13.99	13.90	0	4,736	0.00%
2021/06/25	13	14.32	6	14.29	14.20	7	4,742	0.15%
2021/06/24	66	14.45	16.2	14.23	14.50	49.8	4,774	1.04%
2021/06/23	2	13.58	5	13.64	13.60	-3	4,742	-0.06%
2021/06/22	6	13.64	68	13.66	13.65	-62	4,756	-1.30%
2021/06/21	29	13.59	42	13.70	13.50	-13	4,774	-0.27%
2021/06/18	17	14.23	9	14.46	14.15	8	4,821	0.17%
2021/06/17	19	13.79	66	13.92	14.40	-47	4,883	-0.96%
2021/06/16	144.4	14.52	39.7	14.39	14.05	104.7	4,900	2.14%	大買/鉅額交易
2021/06/15	140	14.63	48	14.85	15.10	92	4,819	1.91%	大買/
2021/06/11	20	13.75	57.2	13.60	13.75	-37.2	4,622	-0.80%
2021/06/09	21	12.46	31.2	12.49	12.60	-10.2	4,505	-0.23%
2021/06/08	3.3	12.93	12	12.86	12.80	-8.7	4,505	-0.19%
2021/06/07	8.1	12.84	4	12.90	13.00	4.1	4,584	0.09%
2021/06/04	6	13.25	25.1	13.33	13.20	-19.1	4,676	-0.41%
2021/06/03	17.1	13.53	14.6	13.50	13.50	2.5	4,669	0.05%
2021/06/02	16.3	13.57	3	13.48	13.55	13.3	4,660	0.29%
2021/06/01	36.5	13.52	14	13.66	13.65	22.5	4,642	0.48%
2021/05/31	25	13.55	17	13.75	13.45	8	4,619	0.17%
2021/05/28	34.8	13.76	32.3	13.60	13.60	2.5	4,592	0.06%
2021/05/27	12.1	13.15	11.4	13.40	13.20	0.8	4,552	0.02%
2021/05/26	5.6	13.18	6.4	13.20	13.15	-0.8	4,539	-0.02%
2021/05/25	30	13.38	9.1	13.58	13.35	20.9	4,536	0.46%
2021/05/24	6.1	12.58	19.5	13.04	13.15	-13.4	4,515	-0.30%
2021/05/21	1.5	12.68	61	12.45	12.75	-59.5	4,507	-1.32%
2021/05/20	7.1	12.40	31	12.49	12.40	-23.9	4,502	-0.53%
2021/05/19	76	12.75	1.1	12.69	12.70	74.9	4,494	1.67%
2021/05/18	21.1	12.04	10	12.37	12.45	11.1	4,485	0.25%
2021/05/17	5	11.76	29	11.70	11.35	-24	4,442	-0.54%
2021/05/14	27	12.82	55.1	12.68	12.35	-28.1	4,386	-0.64%
2021/05/13	36	12.88	23	12.82	12.80	13	4,339	0.30%
2021/05/12	54.2	12.89	97	12.91	12.75	-42.9	4,279	-1.00%
2021/05/11	44.1	14.13	79.1	14.17	13.85	-34.9	4,152	-0.84%
2021/05/10	24.1	15.06	33	15.26	14.90	-8.9	4,060	-0.22%
2021/05/07	28	15.03	32.1	14.94	15.10	-4.1	4,031	-0.10%
2021/05/06	38	14.71	47	14.40	14.40	-9	3,971	-0.23%
2021/05/05	81	14.97	31.1	15.07	14.80	49.9	3,896	1.28%
2021/05/04	66.1	15.28	111	15.25	15.20	-45	3,803	-1.18%	大賣/
2021/05/03	185.6	16.45	135	16.07	16.20	50.6	3,601	1.40%	大買/大賣/
2021/04/29	297.5	16.99	131.5	16.96	16.60	166	3,386	4.90%	大買/大賣/鉅額交易
2021/04/28	208.6	16.90	163.9	17.12	17.70	44.7	3,083	1.45%	大買/大賣/
2021/04/27	264	15.54	143	15.34	16.10	121	2,744	4.41%	大買/大賣/鉅額交易
2021/04/26	249.1	14.66	62.1	14.39	14.75	187	2,502	7.47%	大買/鉅額交易
2021/04/23	68.1	13.53	52.1	13.66	14.35	16	2,281	0.70%
2021/04/22	71	13.20	92	13.43	13.15	-21	2,131	-0.98%
2021/04/21	67	13.26	12	13.35	13.15	55	2,042	2.69%
2021/04/20	31.1	13.16	30	13.18	13.40	1.1	1,978	0.06%
2021/04/19	10	12.64	38	12.57	12.70	-28	1,872	-1.49%
2021/04/16	17	12.17	7	12.17	12.10	10	1,807	0.55%
2021/04/15	3.1	12.20	0	0.00	12.20	3.1	1,811	0.17%
2021/04/14	15.4	12.10	15.4	12.09	12.05	0	1,826	0.00%
2021/04/13	18.4	12.68	3.5	12.67	12.30	14.9	1,807	0.83%
2021/04/12	18.6	12.51	4.1	12.62	12.45	14.5	1,767	0.82%
2021/04/09	7.3	12.53	3	12.50	12.45	4.3	1,742	0.25%
2021/04/08	4.1	12.48	5	12.49	12.50	-0.9	1,723	-0.06%
2021/04/07	10	12.25	8	12.24	12.25	2	1,690	0.12%
2021/04/06	4	12.11	16	12.18	12.10	-12	1,712	-0.70%
2021/04/01	4	12.04	31	12.06	12.05	-27	1,715	-1.57%
2021/03/31	3.3	12.11	5	12.11	12.15	-1.7	1,709	-0.10%
2021/03/30	14.1	12.10	17	12.17	12.15	-3	1,706	-0.17%
2021/03/29	13	12.46	23	12.59	12.40	-10	1,688	-0.59%
2021/03/26	3	12.13	4	12.28	12.15	-1	1,646	-0.06%
2021/03/25	6	12.30	2	12.06	12.10	4	1,631	0.25%
2021/03/24	3	12.23	3	12.27	12.20	0	1,612	0.00%
2021/03/23	17.1	12.35	24	12.49	12.40	-6.9	1,584	-0.44%
2021/03/22	55	11.96	26	12.26	12.55	29	1,502	1.93%
2021/03/19	19	11.87	13	11.94	11.85	6	1,416	0.42%
2021/03/18	9	11.44	31.1	11.31	12.05	-22.1	1,353	-1.63%
2021/03/17	2.1	11.10	6	11.08	11.25	-3.9	1,313	-0.30%
2021/03/16	11	11.01	12	11.05	11.00	-1	1,318	-0.08%
2021/03/15	8	11.02	1	11.15	11.00	7	1,344	0.52%
2021/03/12	3	11.00	10	11.03	11.10	-7	1,381	-0.51%
2021/03/11	24	11.17	6.7	11.26	11.25	17.3	1,412	1.22%
2021/03/10	9.6	11.30	19	11.39	11.00	-9.4	1,413	-0.67%
2021/03/09	0	10.50	0	10.73	10.55	0	1,421	0.00%
2021/03/08	4	10.59	4	10.70	10.55	0	1,448	0.00%
2021/03/05	3	10.65	5	10.60	10.70	-2	1,473	-0.14%
2021/03/04	1	10.60	0	10.80	10.70	1	1,559	0.06%
2021/03/03	0	10.80	1	10.70	10.75	-1	1,576	-0.06%
2021/03/02	3.4	10.73	1	10.90	10.70	2.4	1,588	0.15%
2021/02/26	2.3	10.77	10	10.75	10.70	-7.7	1,599	-0.48%
2021/02/25	0	10.90	1	10.95	10.85	-1	1,618	-0.06%
2021/02/24	1	10.95	27	10.90	10.95	-26	1,648	-1.58%
2021/02/23	7.4	11.05	2	11.00	11.05	5.4	1,656	0.32%
2021/02/22	6	10.84	3	10.80	10.85	3	1,665	0.18%
2021/02/19	3	10.62	2	10.60	10.75	1	1,698	0.06%
2021/02/18	6	10.59	4	10.59	10.75	2	1,751	0.11%
2021/02/17	10	10.27	0	0.00	10.30	10	1,791	0.56%
2021/02/05	4.1	10.17	3	10.13	10.15	1.1	1,790	0.06%
2021/02/04	0	10.15	1	10.15	10.15	-1	1,801	-0.06%
2021/02/03	1	10.40	1	10.30	10.25	0	1,814	0.00%
2021/02/02	2	10.40	0	0.00	10.30	2	1,841	0.11%
2021/02/01	5	10.45	3	10.53	10.40	2	1,859	0.11%
2021/01/29	7	10.51	0	0.00	10.45	7	1,862	0.38%
2021/01/28	0	10.20	0	0.00	10.30	0	1,852	0.00%
2021/01/27	1	10.35	1	10.25	10.40	0	1,860	0.00%
2021/01/26	0	10.10	2	10.10	10.15	-2	1,865	-0.11%
2021/01/25	0	0.00	1	10.04	10.05	-1	1,870	-0.05%
2021/01/22	1.1	10.00	8	10.09	10.05	-7	1,872	-0.37%
2021/01/21	0	0.00	10	10.01	10.00	-10	1,880	-0.53%
2021/01/20	6	10.11	6	10.08	9.99	0	1,879	0.00%
2021/01/18	2	10.00	26	9.91	10.35	-24	1,865	-1.29%
2021/01/15	2.1	10.12	4	10.13	10.10	-1.9	1,858	-0.10%
2021/01/14	2	10.35	5	10.40	10.30	-3	1,849	-0.16%
2021/01/13	0	0.00	6	10.69	10.55	-6	1,860	-0.32%
2021/01/12	5	10.38	1	10.40	10.20	4	1,893	0.21%
2021/01/11	0.2	10.80	1	10.75	10.70	-0.8	1,874	-0.04%
2021/01/08	10.2	10.80	0	0.00	10.80	10.2	1,882	0.54%
2021/01/07	5	10.85	3	10.92	10.95	2	1,886	0.11%
2021/01/06	22.7	11.04	4	11.10	11.05	18.7	1,881	0.99%
2021/01/05	7	11.14	9	11.24	11.30	-2	1,900	-0.11%
2021/01/04	2	11.30	1	11.30	11.30	1	1,888	0.05%
2020/12/31	0	11.35	4	11.43	11.40	-4	1,898	-0.21%
2020/12/30	4	11.45	0.1	11.46	11.45	3.9	1,923	0.20%
2020/12/29	2	11.68	29	11.46	11.50	-27	1,929	-1.40%
2020/12/28	1.2	11.20	0	11.70	11.20	1.2	1,895	0.06%
2020/12/25	35	11.33	7	11.35	11.35	28	1,887	1.48%
2020/12/24	2	11.35	4	11.39	11.45	-2	1,896	-0.11%
2020/12/23	16	11.19	3	11.30	11.35	13	1,918	0.68%
2020/12/22	6.1	11.28	0	0.00	11.20	6.1	2,010	0.30%
2020/12/21	1	11.30	20	11.34	11.40	-19	2,061	-0.92%
2020/12/18	2	11.40	0.2	11.50	11.35	1.8	2,164	0.08%
2020/12/17	0	11.34	12	11.45	11.60	-12	2,215	-0.54%
2020/12/16	0	0.00	14	11.31	11.35	-14	2,346	-0.60%
2020/12/15	12.2	11.34	0	0.00	11.30	12.2	2,400	0.51%
2020/12/14	7	11.44	10	11.44	11.45	-3	2,445	-0.12%
2020/12/11	4	11.39	0.3	11.40	11.35	3.7	2,562	0.15%
2020/12/10	5.1	11.58	9	11.64	11.45	-3.9	2,720	-0.14%
2020/12/09	4.3	11.29	7	11.44	11.45	-2.7	2,768	-0.10%
2020/12/08	29.1	11.77	23.3	11.75	11.55	5.8	2,844	0.21%
2020/12/07	39	12.43	8	12.39	12.10	31	2,870	1.08%
2020/12/04	11.1	12.53	8.1	12.54	12.70	3	2,865	0.10%
2020/12/03	41	12.63	19	12.46	12.60	22	2,828	0.78%
2020/12/02	5	11.93	1.5	11.85	11.90	3.5	2,815	0.12%
2020/12/01	3	11.95	2	11.87	11.85	1	2,934	0.03%
2020/11/30	17	12.01	9.1	12.02	11.85	7.9	3,000	0.26%
2020/11/27	7	11.69	4	11.79	11.80	3	3,020	0.10%
2020/11/26	3	11.72	12	11.78	11.80	-9	3,191	-0.28%
2020/11/25	1	11.70	1	11.70	11.70	0	3,366	0.00%
2020/11/24	10	11.81	1	11.80	11.80	9	3,629	0.25%
2020/11/23	0	0.00	6.6	11.78	12.00	-6.6	3,993	-0.17%
2020/11/20	5	11.72	0	0.00	11.80	5	4,391	0.11%
2020/11/19	10	11.55	12	11.67	11.85	-2	4,605	-0.04%
2020/11/18	6.4	11.59	10	11.71	11.80	-3.6	4,684	-0.08%
2020/11/17	33.1	11.86	8.9	11.84	11.75	24.2	4,698	0.52%
2020/11/16	2	11.45	22	11.75	12.00	-20	4,707	-0.42%
2020/11/13	1	11.35	1	11.35	11.35	0	4,694	0.00%
2020/11/12	0	11.15	4	11.23	11.25	-4	4,711	-0.08%
2020/11/11	3	11.40	1	11.35	11.35	2	4,726	0.04%
2020/11/10	1	11.55	9	11.50	11.50	-8	4,762	-0.17%
2020/11/09	0	0.00	2	11.40	11.45	-2	4,865	-0.04%
2020/11/06	1	11.15	13	11.25	11.25	-12	4,893	-0.25%
2020/11/05	3	11.20	0	0.00	11.25	3	4,896	0.06%
2020/11/04	0	0.00	2	11.30	11.30	-2	4,911	-0.04%
2020/11/03	0.7	11.35	1	11.45	11.35	-0.3	4,911	-0.01%
2020/11/02	1	11.20	0	0.00	11.25	1	4,914	0.02%
2020/10/30	2	11.25	5	11.22	11.25	-3	4,916	-0.06%
2020/10/29	1.3	11.05	2	11.50	11.35	-0.7	4,927	-0.01%
2020/10/28	2	11.25	0	0.00	11.20	2	4,940	0.04%
2020/10/27	1	11.30	0	0.00	11.35	1	4,936	0.02%
2020/10/26	2	11.35	7	11.48	11.40	-5	4,949	-0.10%
2020/10/23	7	11.46	1	11.45	11.45	6	4,971	0.12%
2020/10/22	15	11.56	5	11.70	11.45	10	5,044	0.20%
2020/10/21	12	11.92	20	11.94	11.85	-8	5,090	-0.16%
2020/10/20	20	11.89	10	12.15	12.20	10	5,115	0.20%
2020/10/19	0	0.00	21	11.34	11.75	-21	5,093	-0.41%
2020/10/16	9	11.15	1	11.30	11.15	8	5,125	0.16%
2020/10/15	5	11.24	6	11.45	11.20	-1	5,137	-0.02%
2020/10/14	1	11.30	0	0.00	11.30	1	5,167	0.02%
2020/10/13	7	11.25	195	11.20	11.25	-188	5,210	-3.61%	大賣/鉅額交易
2020/10/12	4	11.80	0	0.00	11.80	4	5,200	0.08%
2020/10/08	7	11.87	1	11.80	11.75	6	5,274	0.11%
2020/10/07	7	11.96	25	11.83	11.95	-18	5,472	-0.33%
2020/10/06	3	11.58	6	11.63	11.60	-3	5,522	-0.05%
2020/10/05	0	0.00	13	11.35	11.35	-13	5,570	-0.23%
2020/09/30	7	11.21	6	11.34	11.40	1	5,656	0.02%
2020/09/29	10	11.23	13	11.23	11.20	-3	5,772	-0.05%
2020/09/28	7	11.40	14	11.44	11.40	-7	5,969	-0.12%
2020/09/25	23	11.55	10	11.47	11.35	13	6,226	0.21%
2020/09/24	23	11.84	19	11.91	11.85	4	6,343	0.06%
2020/09/23	14	12.42	6	12.40	12.25	8	6,289	0.13%
2020/09/22	22	13.01	1	12.85	13.00	21	6,199	0.34%
2020/09/21	25	13.54	73	13.70	13.30	-48	6,161	-0.78%
2020/09/18	20	13.27	6	13.25	13.20	14	6,069	0.23%
2020/09/17	9	12.93	13	13.07	12.95	-4	6,052	-0.07%
2020/09/16	23	13.20	10	13.24	13.10	13	6,045	0.22%
2020/09/15	81.8	12.64	20	13.02	13.30	61.8	5,998	1.03%
2020/09/14	9	12.09	13	12.12	12.10	-4	5,955	-0.07%
2020/09/11	17	12.31	14	12.35	12.20	3	5,994	0.05%
2020/09/10	32	13.02	3	13.05	13.10	29	5,940	0.49%
2020/09/09	12	13.08	11	13.25	13.20	1	5,878	0.02%
2020/09/08	186	13.27	3	13.15	13.00	183	5,816	3.15%	大買/鉅額交易
2020/09/07	31	13.76	26	13.68	13.25	5	5,769	0.09%
2020/09/04	24	13.46	184	13.63	13.85	-160	5,661	-2.83%	大賣/鉅額交易
2020/09/03	44	13.36	28	13.27	13.15	16	5,510	0.29%
2020/09/02	41	13.38	99	12.97	13.50	-58	5,424	-1.07%
2020/09/01	181	13.42	28	13.39	13.40	153	5,317	2.88%	大買/鉅額交易
2020/08/31	72	14.09	62	14.17	14.20	10	5,124	0.20%
2020/08/28	110	14.18	43	14.16	14.50	67	4,934	1.36%	大買/
2020/08/27	104	13.55	32	13.79	14.25	72	4,660	1.55%	大買/
2020/08/26	91.5	12.82	114	13.05	13.30	-22.5	4,275	-0.53%	大賣/
2020/08/25	45	12.02	55	11.97	12.10	-10	3,845	-0.26%
2020/08/24	106	11.38	56	11.40	11.35	50	3,626	1.38%	大買/
2020/08/21	4	10.65	21	10.89	11.20	-17	3,530	-0.48%
2020/08/20	3	10.18	1	10.25	10.30	2	3,488	0.06%
2020/08/19	1	10.70	6	10.88	10.75	-5	3,446	-0.15%
2020/08/18	2	11.00	2	11.05	11.15	0	3,478	0.00%
2020/08/17	15	11.08	0	0.00	11.05	15	3,491	0.43%
2020/08/14	3	10.85	1	11.00	10.95	2	3,461	0.06%
2020/08/13	25	11.19	28	11.41	11.25	-3	3,411	-0.09%
2020/08/12	1	10.35	3	10.50	11.05	-2	3,281	-0.06%
2020/08/11	1	10.20	0	0.00	10.05	1	3,227	0.03%
2020/08/10	0	0.00	3	10.18	10.20	-3	3,214	-0.09%
2020/08/06	10	10.30	4	10.25	10.10	6	3,185	0.19%
2020/08/05	11	10.23	1	10.30	10.10	10	3,167	0.32%
2020/08/04	1	10.15	2	10.30	10.15	-1	3,156	-0.03%
2020/08/03	1	10.00	0	0.00	10.10	1	3,135	0.03%
2020/07/31	1	10.35	0	0.00	10.30	1	3,104	0.03%
2020/07/30	0	0.00	1	10.55	10.30	-1	3,097	-0.03%
2020/07/29	3	10.00	3	10.13	10.30	0	3,079	0.00%
2020/07/28	9	9.96	136	10.20	9.67	-127	3,043	-4.17%	大賣/鉅額交易
2020/07/27	6	10.39	15	10.59	10.35	-9	2,962	-0.30%
2020/07/24	7	10.98	14	11.44	11.00	-7	2,901	-0.24%
2020/07/23	5	11.45	3	11.70	11.45	2	2,847	0.07%
2020/07/22	1	11.40	9	11.55	11.60	-8	2,812	-0.28%
2020/07/21	14	11.33	15	11.40	11.25	-1	2,755	-0.04%
2020/07/20	17	10.93	22	11.16	11.35	-5	2,720	-0.18%
2020/07/17	88	11.10	14	10.78	10.85	74	2,664	2.78%
2020/07/16	4	11.44	11	11.49	11.50	-7	2,605	-0.27%
2020/07/15	80	11.82	19	11.92	11.55	61	2,574	2.37%
2020/07/14	69	12.22	41	11.94	12.10	28	2,488	1.13%
2020/07/13	4	11.35	10	11.62	11.70	-6	2,268	-0.26%
2020/07/10	6	10.84	12	10.80	10.65	-6	2,180	-0.28%
2020/07/09	13	11.49	12	11.42	11.25	1	2,114	0.05%
2020/07/08	60	11.72	31	11.71	11.65	29	2,016	1.44%
2020/07/07	42	11.18	30	11.27	11.95	12	1,879	0.64%
2020/07/06	82.6	10.86	13	10.84	11.00	69.6	1,661	4.19%
2020/07/03	23	9.90	91	9.98	10.25	-68	1,368	-4.97%
2020/07/02	0	0.00	2	9.31	9.34	-2	1,143	-0.17%
2020/07/01	6	9.25	0	0.00	9.24	6	1,115	0.54%
2020/06/30	11	9.30	0	0.00	9.26	11	1,099	1.00%
2020/06/29	15	9.27	10	9.30	9.31	5	1,080	0.46%
2020/06/24	10	9.38	15	9.25	9.22	-5	1,027	-0.49%
2020/06/23	5	9.58	12	9.59	9.42	-7	984	-0.71%
2020/06/22	9	9.74	18	9.77	9.75	-9	930	-0.97%
2020/06/19	94	9.75	28	9.67	9.74	66	860	7.67%
2020/06/18	42	9.27	19	9.09	9.52	23	719	3.20%
2020/06/17	0	0.00	7	9.07	8.97	-7	610	-1.15%
2020/06/16	0	0.00	3	8.47	8.35	-3	558	-0.54%
2020/06/15	1	8.29	1	8.18	8.06	0	546	0.00%
2020/06/11	0	0.00	1	8.14	8.20	-1	546	-0.18%
2020/06/04	0	0.00	3	8.41	8.39	-3	544	-0.55%
2020/06/01	2	8.59	0	0.00	8.50	2	528	0.38%
2020/05/29	0	0.00	1	8.58	8.60	-1	513	-0.19%
2020/05/28	0	0.00	12	8.33	8.25	-12	496	-2.41%
2020/05/27	2	8.44	6	8.34	8.40	-4	488	-0.82%
2020/05/26	15	8.21	17	8.35	8.38	-2	484	-0.41%
2020/05/25	28	8.21	7	8.32	8.60	21	453	4.64%
2020/05/22	5	7.90	13	7.67	7.90	-8	373	-2.14%
2020/05/15	1	7.14	0	0.00	7.19	1	337	0.30%
2020/04/22	0	0.00	1	7.08	7.10	-1	449	-0.22%
2020/04/13	1	6.54	0	0.00	6.51	1	483	0.21%
2020/04/10	0	6.64	0	0.00	6.64	0	489	0.00%
2020/04/09	0	6.53	0	0.00	6.53	0	498	0.00%
2020/04/01	0	6.97	0	0.00	6.25	0	547	0.00%
2020/03/27	10	6.40	0	0.00	6.36	10	611	1.64%
2020/03/23	1	5.65	0	0.00	5.96	1	719	0.14%
2020/03/17	0	6.32	0	0.00	6.46	0	746	0.00%
2020/03/13	2	6.67	1	6.52	6.61	1	769	0.13%
2020/03/12	2	6.98	0	0.00	6.97	2	761	0.26%
2020/03/09	2	7.20	1	7.22	7.20	1	868	0.12%
2020/03/02	0	0.00	10	7.30	7.48	-10	923	-1.08%
2020/02/27	3	7.47	0	0.00	7.40	3	927	0.32%
2020/02/26	2	7.62	0	0.00	7.65	2	924	0.22%
2020/02/12	1	7.96	0	0.00	7.96	1	1,140	0.09%
2020/02/11	10	7.89	0	0.00	7.94	10	1,145	0.87%
2020/02/10	2	7.80	0	0.00	7.87	2	1,147	0.17%
2020/02/03	2	7.80	0	0.00	7.89	2	1,192	0.17%
2020/01/30	2	8.06	0	0.00	8.04	2	1,194	0.17%
2020/01/20	0	0.00	1	8.62	8.60	-1	1,188	-0.08%
2020/01/16	0	0.00	5	8.50	8.56	-5	1,167	-0.43%
2020/01/15	1	8.43	5	8.46	8.40	-4	1,143	-0.35%
2020/01/14	30	8.26	0	0.00	8.28	30	1,130	2.65%
2019/12/31	0	0.00	14	8.04	8.07	-14	1,046	-1.34%
2019/12/30	4	8.22	0	0.00	8.10	4	1,030	0.39%
2019/12/27	2	8.27	3	8.31	8.25	-1	1,020	-0.10%
2019/12/26	2	8.36	0	0.00	8.37	2	1,010	0.20%
2019/12/25	1	8.39	0	0.00	8.38	1	1,003	0.10%
2019/12/24	7	8.60	3	8.80	8.58	4	987	0.41%
2019/12/23	2	8.40	10	8.43	8.48	-8	948	-0.84%
2019/12/20	1	8.48	2	8.78	8.48	-1	934	-0.11%
2019/12/19	1	8.80	0	0.00	8.79	1	916	0.11%
2019/12/18	24	9.07	9	8.94	8.98	15	888	1.69%
2019/12/16	5	8.62	0	0.00	8.65	5	824	0.61%
2019/12/12	0	0.00	1	8.50	8.38	-1	799	-0.13%
2019/12/11	1	8.50	0	0.00	8.63	1	783	0.13%
2019/12/10	2	8.55	0	0.00	8.70	2	770	0.26%
2019/12/09	0	0.00	5	8.79	8.70	-5	756	-0.66%
2019/12/06	8	8.78	50	8.75	8.73	-42	749	-5.60%
2019/12/05	50	9.06	0	0.00	8.98	50	718	6.96%
2019/12/02	1	8.97	0	0.00	8.95	1	619	0.16%
2019/11/19	0	0.00	19	8.89	8.58	-19	509	-3.73%
2019/11/15	16	8.29	5	8.29	8.27	11	424	2.59%
2019/11/14	0	0.00	5	8.18	8.15	-5	392	-1.27%
2019/11/13	0	0.00	5	7.87	7.90	-5	363	-1.38%
2019/11/08	0	0.00	6	7.60	7.69	-6	333	-1.80%
2019/11/05	0	0.00	5	7.55	7.73	-5	304	-1.64%
2019/11/04	0	0.00	5	7.36	7.48	-5	273	-1.83%
2019/11/01	0	0.00	8	7.25	7.26	-8	254	-3.14%
2019/10/30	1	7.06	0	0.00	7.25	1	249	0.40%
2019/10/29	4	7.24	0	0.00	7.19	4	245	1.63%
2019/10/28	0	0.00	2	7.38	7.40	-2	229	-0.87%
2019/10/24	2	6.74	0	0.00	6.85	2	195	1.02%
2019/06/21	0	0.00	0.6	6.73	6.78	-0.6	247	-0.22%
2019/06/19	0	6.73	0	0.00	6.74	0	253	0.00%
2019/04/26	0.2	7.02	0	0.00	7.06	0.2	286	0.05%
2019/04/22	0	0.00	4	7.20	7.20	-4	287	-1.39%
2019/04/09	0.4	7.23	0	0.00	7.28	0.4	251	0.16%
2019/04/01	0	7.02	0	0.00	7.08	0	204	0.00%
2019/03/29	0	6.94	0	0.00	7.00	0	190	0.00%
2019/03/28	2	6.97	0	0.00	7.00	2	188	1.06%
2019/03/11	0	0.00	1	6.64	6.70	-1	172	-0.58%
2019/02/21	0	0.00	8	6.27	6.23	-8	146	-5.48%
2019/02/19	0	0.00	2	6.28	6.24	-2	141	-1.42%
2019/02/13	8	6.29	1	6.32	6.35	7	136	5.14%
2019/02/12	0	0.00	1	6.18	6.22	-1	134	-0.74%
2019/01/29	1	6.11	0	0.00	6.16	1	135	0.74%
2019/01/28	0	0.00	2	6.19	6.16	-2	136	-1.47%
2019/01/24	2	6.11	0	0.00	6.11	2	133	1.50%
2019/01/11	0	0.00	1	5.97	5.92	-1	157	-0.63%
2019/01/07	0	0.00	10	6.10	6.06	-10	163	-6.12%
2018/12/28	1	6.12	0	0.00	6.08	1	185	0.54%
2018/12/14	0	0.00	1	6.21	6.22	-1	234	-0.43%
2018/12/13	1	6.14	0	0.00	6.20	1	235	0.42%
2018/12/10	0	0.00	1	6.14	6.14	-1	244	-0.41%
2018/12/07	1	6.16	0	0.00	6.16	1	245	0.41%
2018/12/05	1	6.30	0	0.00	6.31	1	263	0.38%
2018/12/04	1	6.25	1	6.50	6.34	0	288	0.00%
2018/12/03	1	6.26	0	0.00	6.25	1	311	0.32%
2018/11/30	0	0.00	2	6.25	6.21	-2	343	-0.58%
2018/11/29	1	6.18	0	0.00	6.20	1	372	0.27%
2018/11/26	1	6.10	4	6.16	6.17	-3	593	-0.51%
2018/11/23	1	6.14	0	0.00	6.15	1	597	0.17%
2018/11/22	1	6.12	0	0.00	6.17	1	602	0.17%
2018/11/21	1	6.12	0	0.00	6.15	1	603	0.17%
2018/11/15	1	6.19	0	0.00	6.17	1	605	0.17%
2018/11/14	0	0.00	1	6.29	6.21	-1	604	-0.17%
2018/11/13	1	6.10	0	0.00	6.11	1	607	0.16%
2018/11/09	0	0.00	1	6.21	6.19	-1	608	-0.16%
2018/11/08	0	0.00	3	6.21	6.22	-3	606	-0.49%
2018/11/01	1	5.81	0	0.00	5.89	1	627	0.16%
2018/10/31	1	5.87	0	0.00	5.90	1	634	0.16%
2018/10/25	1	6.11	0	0.00	6.10	1	627	0.16%
2018/10/19	0	0.00	2	6.44	6.43	-2	635	-0.31%
2018/10/16	1	6.62	0	0.00	6.62	1	651	0.15%
2018/10/02	0	0.00	1	7.15	7.18	-1	629	-0.16%
2018/10/01	0	0.00	2	7.24	7.08	-2	629	-0.32%
2018/09/27	1	6.97	0	0.00	6.95	1	614	0.16%
2018/09/07	10	7.70	1	7.35	7.33	9	561	1.60%
2018/09/06	5	8.24	11	8.25	7.88	-6	540	-1.11%
2018/09/05	2	8.58	0	0.00	8.43	2	513	0.39%
2018/09/04	10	8.66	0	0.00	8.60	10	490	2.04%
2018/09/03	4	8.61	0	0.00	8.70	4	449	0.89%
2018/07/26	0	0.00	1	7.34	7.40	-1	380	-0.26%
2018/07/23	1	7.43	0	0.00	7.42	1	374	0.27%
2018/06/28	14	7.04	0	0.00	7.01	14	352	3.97%
2018/06/22	4	7.18	0	0.00	7.17	4	351	1.14%
2018/04/13	0	6.70	0	0.00	6.80	0	291	0.00%
2018/03/16	4	6.91	0	0.00	6.90	4	367	1.09%
2018/03/15	5	6.93	5	6.94	6.95	0	401	0.00%
2018/03/14	0	0.00	3	6.86	6.87	-3	402	-0.74%
2018/03/12	0	0.00	2	6.92	6.84	-2	427	-0.47%
2018/03/09	10	6.85	2	6.85	6.90	8	437	1.83%
2018/02/12	10	6.30	0	0.00	6.30	10	478	2.09%
2018/02/09	2	6.37	0	0.00	6.31	2	481	0.42%
2018/01/23	0	0.00	1	6.62	6.60	-1	444	-0.23%
2018/01/17	2	6.78	0	0.00	6.79	2	443	0.45%
2018/01/16	1	6.72	0	0.00	6.79	1	441	0.23%