連宇 (2482)-國票券商分點個股進出

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

連宇

(2482)

可現股當沖

股價
35.30
漲跌
▲0.40
漲幅
+1.15%
成交量
2,280張
產業
上市其他電子類股
153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

連宇 (2482)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/17	1.2	35.53	0.9	35.68	35.30	0.3	1,158	0.02%
2024/05/16	0.9	35.39	5	34.66	34.90	-4.1	1,128	-0.36%
2024/05/15	0	35.41	1.3	35.33	34.90	-1.3	1,099	-0.12%
2024/05/14	105.3	35.96	104.3	37.50	36.15	1	1,051	0.10%	大買/大賣/
2024/05/13	8.3	33.24	6	34.03	34.45	2.3	786	0.29%
2024/05/10	0	0.00	17	30.98	31.35	-17	696	-2.44%
2024/05/09	0	29.00	0.1	29.25	28.50	-0.1	641	-0.01%
2024/05/08	0.1	28.95	0	29.00	29.25	0.1	644	0.01%
2024/05/07	0	29.40	2	28.80	29.05	-2	648	-0.31%
2024/05/06	0	0.00	0.3	29.41	29.35	-0.3	650	-0.04%
2024/05/03	0.3	29.50	0	0.00	29.15	0.3	651	0.04%
2024/05/02	0	0.00	0.2	29.40	29.20	-0.2	656	-0.03%
2024/04/30	0.2	29.50	0	0.00	29.40	0.2	659	0.03%
2024/04/25	0	0.00	0.1	29.40	28.50	-0.1	663	-0.02%
2024/04/24	0.1	28.97	0.1	29.08	29.10	0	668	0.00%
2024/04/23	0.1	28.35	0.4	28.63	28.60	-0.3	675	-0.05%
2024/04/22	1.4	28.09	0.4	28.83	28.00	1	690	0.15%
2024/04/19	0.4	29.25	0	0.00	28.55	0.4	690	0.06%
2024/04/16	0	0.00	3	29.05	28.75	-3	698	-0.43%
2024/04/15	9	31.39	0.7	30.45	30.15	8.3	706	1.18%
2024/04/12	0	0.00	1	32.40	32.35	-1	689	-0.15%
2024/04/11	2	32.70	0.2	33.65	32.65	1.8	683	0.26%
2024/04/10	0.2	33.55	0.4	33.51	33.50	-0.2	683	-0.03%
2024/04/09	0.4	33.52	1	33.50	33.70	-0.6	693	-0.09%
2024/04/02	1	33.80	0.2	33.89	33.60	0.8	697	0.12%
2024/04/01	0.2	34.20	0.5	34.12	34.05	-0.3	697	-0.04%
2024/03/29	1.5	34.32	0.5	34.38	34.15	0.9	699	0.13%
2024/03/28	1.5	35.02	2.8	34.94	34.90	-1.3	709	-0.18%
2024/03/27	1.3	35.39	4.3	35.57	35.65	-3	719	-0.42%
2024/03/26	5.8	34.86	2	35.02	34.70	3.9	730	0.53%
2024/03/25	6	35.96	8.6	36.26	35.90	-2.6	740	-0.36%
2024/03/22	0.6	37.20	2.1	37.24	36.90	-1.5	891	-0.17%
2024/03/21	6.2	37.06	8.6	38.24	37.80	-2.4	954	-0.25%
2024/03/20	2	36.37	2.3	36.68	36.85	-0.3	908	-0.03%
2024/03/19	3	35.58	0.3	35.36	35.25	2.7	887	0.30%
2024/03/18	1.8	35.04	0.3	34.97	35.25	1.5	908	0.16%
2024/03/15	0	0.00	2.5	34.86	34.85	-2.5	905	-0.28%
2024/03/14	2.2	34.72	0.2	34.61	34.95	2	904	0.22%
2024/03/13	0	33.45	0.5	33.44	33.80	-0.5	894	-0.06%
2024/03/12	0.8	33.50	3	33.55	33.70	-2.2	894	-0.25%
2024/03/11	0	32.95	0	0.00	32.95	0	906	0.00%
2024/03/08	0	0.00	1.4	33.10	32.30	-1.4	918	-0.16%
2024/03/07	0.4	33.56	1.9	33.54	33.30	-1.4	929	-0.16%
2024/03/06	1.9	34.63	0.1	35.31	34.20	1.8	945	0.19%
2024/03/05	0.1	34.69	1.3	34.65	34.30	-1.2	980	-0.12%
2024/03/04	1.3	34.31	0.1	34.62	34.65	1.1	988	0.12%
2024/03/01	0.1	34.20	0	0.00	34.10	0.1	995	0.01%
2024/02/29	1	34.15	0.1	34.30	34.25	0.9	1,005	0.09%
2024/02/27	0.1	35.10	1.5	34.72	34.35	-1.4	1,027	-0.14%
2024/02/26	1.5	35.61	1.8	35.46	35.50	-0.3	1,120	-0.03%
2024/02/23	1.8	34.74	0.7	34.73	34.55	1.1	1,176	0.09%
2024/02/22	0.7	34.08	1.5	34.04	34.20	-0.8	1,178	-0.07%
2024/02/21	3.5	34.24	0.2	34.20	34.20	3.3	1,197	0.28%
2024/02/20	1.2	33.76	0.3	34.11	33.95	0.9	1,199	0.08%
2024/02/19	2.3	34.30	0.6	34.50	34.25	1.6	1,200	0.14%
2024/02/16	0.6	33.97	1.2	34.12	34.50	-0.6	1,206	-0.05%
2024/02/15	1.2	32.91	6	32.80	32.85	-4.8	1,204	-0.40%
2024/02/02	0	0.00	0.1	34.79	33.90	-0.1	1,214	-0.01%
2024/02/01	0.1	34.35	0	34.65	34.55	0.1	1,221	0.01%
2024/01/31	0	34.40	0	0.00	34.35	0	1,230	0.00%
2024/01/30	6	34.78	0.1	35.45	34.70	5.9	1,233	0.48%
2024/01/29	0.1	35.50	0	35.30	35.45	0.1	1,240	0.00%
2024/01/26	1	34.85	0.1	35.16	34.70	0.9	1,242	0.07%
2024/01/25	0.1	35.10	0	0.00	34.90	0.1	1,251	0.01%
2024/01/24	0	0.00	0	36.15	35.80	0	1,250	0.00%
2024/01/23	0	35.70	0.5	35.98	35.85	-0.5	1,257	-0.04%
2024/01/22	0.5	35.33	0	0.00	36.10	0.5	1,260	0.04%
2024/01/18	0	0.00	0.1	35.17	34.60	-0.1	1,268	-0.01%
2024/01/17	1.1	35.52	0.3	36.64	35.10	0.8	1,276	0.07%
2024/01/16	0.3	37.20	0	36.45	36.55	0.3	1,278	0.02%
2024/01/15	0	36.00	0	0.00	36.00	0	1,273	0.00%
2024/01/12	1	36.05	0.4	36.33	35.65	0.6	1,283	0.05%
2024/01/11	0.4	36.40	0.2	36.45	36.30	0.2	1,286	0.02%
2024/01/10	0.2	36.20	0	0.00	36.20	0.2	1,292	0.01%
2024/01/09	5	37.38	0	0.00	37.00	5	1,289	0.39%
2024/01/08	5	39.30	0	0.00	38.80	5	1,275	0.39%
2024/01/03	2	39.75	0	0.00	39.40	2	1,303	0.15%
2024/01/02	0	40.45	0	0.00	40.35	0	1,302	0.00%
2023/12/29	0	0.00	0.4	40.61	40.45	-0.4	1,311	-0.03%
2023/12/28	0.4	40.80	0	0.00	40.60	0.4	1,317	0.03%
2023/12/27	2	41.20	0	0.00	41.00	2	1,314	0.15%
2023/12/26	2	41.10	0.2	41.30	41.20	1.8	1,315	0.14%
2023/12/25	2.2	41.21	3.1	41.22	41.05	-0.9	1,318	-0.07%
2023/12/22	0	0.00	0	42.90	42.05	0	1,314	0.00%
2023/12/21	0	43.00	0.6	43.00	42.45	-0.6	1,306	-0.05%
2023/12/20	2.6	43.41	0.5	43.50	43.55	2.2	1,296	0.17%
2023/12/19	4.5	43.72	6.6	44.36	43.80	-2.1	1,280	-0.17%
2023/12/18	14.6	43.60	2	43.72	44.00	12.6	1,128	1.12%
2023/12/15	2	41.60	0.4	41.80	41.70	1.6	1,048	0.16%
2023/12/14	1.1	41.42	0.4	41.39	41.50	0.7	1,041	0.06%
2023/12/13	0.7	41.22	3	41.60	41.40	-2.3	1,034	-0.22%
2023/12/12	1	40.23	0	0.00	40.30	1	1,026	0.10%
2023/12/11	0	0.00	0	40.60	40.45	0	1,035	0.00%
2023/12/08	0	0.00	0.3	41.13	40.75	-0.3	1,046	-0.03%
2023/12/07	0.3	40.95	0	41.29	40.85	0.3	1,051	0.03%
2023/12/06	0	41.30	0	0.00	41.35	0	1,065	0.00%
2023/12/05	1	40.50	0	0.00	40.50	1	1,110	0.09%
2023/12/04	0	0.00	0.2	42.30	41.80	-0.2	1,155	-0.01%
2023/12/01	1.2	42.26	1	42.19	42.15	0.1	1,194	0.01%
2023/11/30	1	42.17	3	42.70	42.80	-2	1,224	-0.16%
2023/11/29	0	0.00	0.3	40.82	40.25	-0.3	1,182	-0.02%
2023/11/28	0.3	40.12	0.3	40.29	40.65	0	1,185	0.00%
2023/11/27	2.3	40.93	0	41.10	40.50	2.3	1,181	0.20%
2023/11/24	3	40.98	0.3	41.61	41.20	2.7	1,178	0.23%
2023/11/22	11.8	41.86	5	41.26	41.30	6.8	1,084	0.63%
2023/11/21	0	0.00	0.5	39.19	38.95	-0.5	1,027	-0.05%
2023/11/20	0.5	38.72	2	38.85	39.05	-1.5	1,028	-0.15%
2023/11/17	0	38.35	1	38.40	38.05	-1	1,014	-0.10%
2023/11/16	0	38.30	1	38.30	38.20	-1	1,019	-0.10%
2023/11/15	1	37.90	0	0.00	37.90	1	1,025	0.10%
2023/11/14	0	37.20	2.7	37.71	37.40	-2.7	1,040	-0.26%
2023/11/13	1.7	37.92	0.4	37.88	37.70	1.3	1,049	0.13%
2023/11/10	4.4	37.91	0.3	38.50	37.75	4.1	1,064	0.39%
2023/11/09	0.3	39.55	0.2	39.58	39.00	0.1	1,063	0.01%
2023/11/08	0.2	40.41	0	0.00	40.25	0.2	1,077	0.02%
2023/11/07	0	0.00	0	40.40	40.15	0	1,122	0.00%
2023/11/06	1	40.99	1	40.60	41.05	0	1,217	0.00%
2023/11/03	0	0.00	0.3	40.29	39.80	-0.3	1,227	-0.03%
2023/11/02	0.3	40.05	0	0.00	40.35	0.3	1,240	0.03%
2023/11/01	0	0.00	2	39.10	38.80	-2	1,243	-0.16%
2023/10/30	0	0.00	0.2	39.85	40.00	-0.2	1,304	-0.01%
2023/10/27	0.2	40.20	0.2	40.50	39.50	0	1,316	0.00%
2023/10/26	0.2	40.50	0.1	40.63	40.10	0.1	1,334	0.01%
2023/10/25	1.1	40.64	1.4	41.40	41.40	-0.3	1,343	-0.02%
2023/10/24	1.4	39.98	0.5	39.80	40.40	0.8	1,355	0.06%
2023/10/23	0.5	39.60	0.6	40.19	39.40	-0.1	1,377	0.00%
2023/10/20	0.6	39.70	0	39.55	39.35	0.6	1,401	0.04%
2023/10/19	0	40.15	0	40.35	40.35	0	1,446	0.00%
2023/10/18	0	40.50	0	41.05	40.20	0	1,489	0.00%
2023/10/17	0	41.84	0	0.00	41.35	0	1,541	0.00%
2023/10/16	1	41.60	0	0.00	41.40	1	1,590	0.06%
2023/10/13	1	43.00	0.2	43.70	43.00	0.8	1,656	0.05%
2023/10/12	0.2	43.20	1	43.50	43.50	-0.8	1,734	-0.05%
2023/10/11	2	42.80	0	0.00	42.30	2	1,756	0.11%
2023/10/06	0	0.00	0	44.35	44.00	0	1,798	0.00%
2023/10/05	0	45.25	1	45.37	44.70	-1	1,819	-0.06%
2023/10/04	1	43.81	0	0.00	44.00	1	1,881	0.06%
2023/10/03	1	44.50	1	44.45	44.45	0	1,911	0.00%
2023/10/02	1	45.35	2	45.60	45.45	-1	1,960	-0.05%
2023/09/28	0	0.00	14	44.50	44.75	-14	2,062	-0.68%
2023/09/26	1	45.40	1	45.15	44.65	0	2,157	0.00%
2023/09/25	2	45.43	2	45.70	45.65	0	2,229	0.00%
2023/09/22	1	44.95	1	44.75	44.95	0	2,312	0.00%
2023/09/21	2	45.05	1	45.45	44.90	1	2,344	0.04%
2023/09/20	1	46.05	1	46.05	46.10	0	2,375	0.00%
2023/09/19	1	46.25	0	0.00	46.05	1	2,431	0.04%
2023/09/18	0	0.00	0.1	47.95	47.30	-0.1	2,515	0.00%
2023/09/15	0.1	47.70	0	0.00	48.25	0.1	2,585	0.00%
2023/09/14	0	0.00	9	47.00	47.25	-9	2,881	-0.31%
2023/09/13	1	46.40	0	0.00	46.25	1	3,042	0.03%
2023/09/12	0	0.00	0.2	46.95	46.10	-0.2	3,213	-0.01%
2023/09/11	1.2	46.45	2.1	46.74	46.75	-0.9	3,585	-0.02%
2023/09/08	4.1	48.43	0	0.00	46.65	4.1	4,054	0.10%
2023/09/07	3	51.17	0	51.80	50.20	3	4,252	0.07%
2023/09/06	2	53.15	2	53.70	53.00	0	4,377	0.00%
2023/09/05	2	51.30	5.2	51.63	52.40	-3.2	4,962	-0.06%
2023/09/04	0.2	48.50	0.6	48.45	49.75	-0.4	5,272	-0.01%
2023/09/01	0.6	49.49	0	0.00	48.55	0.6	5,345	0.01%
2023/08/31	0	0.00	0.5	49.30	49.55	-0.5	5,421	-0.01%
2023/08/30	0.5	49.29	0.2	49.65	49.65	0.3	5,566	0.01%
2023/08/29	0.2	48.60	20	48.88	48.85	-19.8	5,705	-0.35%
2023/08/28	0	0.00	0	48.30	48.40	0	5,873	0.00%
2023/08/25	0	0.00	0.1	49.79	49.70	-0.1	5,882	0.00%
2023/08/24	0.1	50.83	0.2	51.08	50.10	-0.1	5,923	0.00%
2023/08/23	0.2	50.50	1.3	50.40	50.10	-1.1	5,958	-0.02%
2023/08/22	1.3	51.11	0	0.00	50.60	1.3	6,003	0.02%
2023/08/21	0	0.00	0.2	51.15	50.70	-0.2	6,034	0.00%
2023/08/18	1.2	50.80	2.2	51.85	50.90	-1	6,110	-0.02%
2023/08/17	3.3	50.67	6.4	51.53	52.30	-3.1	6,124	-0.05%
2023/08/16	2.1	50.78	2.5	50.70	51.00	-0.4	6,158	-0.01%
2023/08/15	2.6	50.05	3.6	50.30	50.50	-1	6,314	-0.02%
2023/08/14	1.7	49.58	1.3	49.64	49.05	0.3	6,567	0.01%
2023/08/11	3.3	51.78	3.5	51.75	50.70	-0.2	6,619	0.00%
2023/08/10	5.5	50.23	1.3	51.45	49.65	4.2	6,621	0.06%
2023/08/09	1	54.80	0	0.00	54.70	1	6,616	0.02%
2023/08/08	2.2	55.86	0.5	56.18	55.30	1.7	6,738	0.02%
2023/08/07	0.5	56.10	1	56.40	57.00	-0.5	6,798	-0.01%
2023/08/04	2.2	56.23	3.6	56.50	55.50	-1.4	6,890	-0.02%
2023/08/02	6.6	56.79	1	55.40	56.30	5.6	7,098	0.08%
2023/07/31	1	60.40	11	60.62	59.30	-10	7,397	-0.14%
2023/07/28	3	60.27	2.7	59.94	60.30	0.3	7,500	0.00%
2023/07/27	11.7	60.71	1	60.70	60.00	10.7	7,612	0.14%
2023/07/26	2	59.30	1	59.80	59.00	1	7,962	0.01%
2023/07/25	0	60.00	1.2	59.70	59.70	-1.2	8,266	-0.01%
2023/07/24	4.2	61.05	3.1	59.23	59.10	1.1	8,332	0.01%
2023/07/21	1.1	61.09	1	61.60	62.00	0.1	8,477	0.00%
2023/07/20	3	63.67	2	62.22	62.30	1	8,902	0.01%
2023/07/19	9	64.75	1	64.20	64.00	8	8,959	0.09%
2023/07/18	4	67.97	2	68.15	66.80	2	8,980	0.02%
2023/07/17	3	67.60	7	69.29	69.60	-4	8,965	-0.04%
2023/07/14	5	66.70	0	0.00	66.60	5	8,919	0.06%
2023/07/13	11.1	68.11	2.1	66.38	65.20	9	8,953	0.10%
2023/07/12	5.1	69.45	7	68.77	68.50	-1.9	8,959	-0.02%
2023/07/11	4	70.27	2	70.40	69.00	2	8,987	0.02%
2023/07/10	5	68.84	2	68.85	68.40	3	8,959	0.03%
2023/07/07	16	69.08	12	69.54	69.30	4	8,961	0.04%
2023/07/06	15.1	72.55	14.9	71.99	70.60	0.2	8,950	0.00%
2023/07/05	4.9	71.83	3.7	71.90	71.90	1.2	8,921	0.01%
2023/07/04	17.7	71.75	10	71.80	71.60	7.8	9,033	0.09%
2023/07/03	14	70.33	4	70.78	71.40	10	9,220	0.11%
2023/06/30	1	68.50	0.9	68.81	69.40	0.1	9,389	0.00%
2023/06/29	2.9	69.01	5	69.64	70.70	-2.1	9,393	-0.02%
2023/06/28	2	69.10	4.4	68.80	68.20	-2.4	9,470	-0.03%
2023/06/27	13.4	69.16	3.1	68.53	68.00	10.2	9,583	0.11%
2023/06/26	6.1	70.42	6.5	69.79	69.70	-0.4	9,878	0.00%
2023/06/21	2.5	73.36	4.8	73.19	73.10	-2.3	9,916	-0.02%
2023/06/20	4	76.63	3	73.67	73.30	1	10,132	0.01%
2023/06/19	8.8	75.51	4	74.80	76.20	4.8	10,896	0.04%
2023/06/16	1	73.60	4.2	74.00	74.50	-3.2	11,078	-0.03%
2023/06/15	18.2	76.36	6.8	76.33	75.30	11.3	11,182	0.10%
2023/06/14	8.8	75.79	18.8	74.90	73.80	-9.9	11,015	-0.09%
2023/06/13	16.8	70.44	23.3	71.04	71.00	-6.6	10,668	-0.06%
2023/06/12	6	68.73	22	69.27	68.20	-16	10,680	-0.15%
2023/06/09	145	71.93	131.1	72.55	67.50	13.9	10,732	0.13%	大買/大賣/
2023/06/08	51.5	69.89	56	71.37	74.20	-4.5	10,471	-0.04%
2023/06/07	5.9	67.74	2.5	66.67	67.50	3.4	10,555	0.03%
2023/06/06	3.5	67.43	4.5	67.03	67.20	-1	11,311	-0.01%
2023/06/05	5.5	66.85	7.1	67.33	68.20	-1.6	11,565	-0.01%
2023/06/02	2.1	67.30	29	67.17	65.70	-26.9	12,031	-0.22%
2023/06/01	18	66.09	4	65.72	66.50	14	12,231	0.11%
2023/05/31	2	63.40	2	63.10	63.10	0	12,196	0.00%
2023/05/30	2	64.40	4.3	63.20	63.00	-2.3	12,511	-0.02%
2023/05/29	3.3	63.59	3	63.90	64.30	0.3	12,629	0.00%
2023/05/26	0	0.00	0.1	64.60	62.60	-0.1	12,708	0.00%
2023/05/25	2.1	65.76	2.1	64.52	64.20	0	12,963	0.00%
2023/05/24	26.1	66.17	15	65.53	65.40	11.1	12,983	0.09%
2023/05/23	14	65.07	4	65.35	65.30	10	12,939	0.08%
2023/05/22	2	64.90	0.1	65.80	64.90	1.9	12,958	0.02%
2023/05/19	4.1	66.31	0.4	67.35	65.60	3.7	12,976	0.03%
2023/05/18	5.4	67.45	26	67.90	68.10	-20.6	12,865	-0.16%
2023/05/17	9	64.59	6	65.13	64.50	3	12,654	0.02%
2023/05/16	1	63.90	5.5	64.00	63.10	-4.5	12,608	-0.04%
2023/05/15	9	65.43	5	63.80	63.60	4	12,583	0.03%
2023/05/12	17.5	63.94	25	64.72	66.60	-7.6	12,523	-0.06%
2023/05/11	0	63.20	1.3	63.61	63.30	-1.3	12,426	-0.01%
2023/05/10	16.3	64.04	16	63.97	64.40	0.3	12,414	0.00%
2023/05/09	18	62.65	25.2	63.13	62.70	-7.2	12,374	-0.06%
2023/05/08	8.2	68.03	6	67.53	66.30	2.2	12,860	0.02%
2023/05/05	3	65.90	1	65.70	65.40	2	13,266	0.02%
2023/05/04	3	68.17	3	67.50	66.50	0	13,527	0.00%
2023/05/03	21	68.60	2.8	68.77	68.50	18.2	13,825	0.13%
2023/05/02	7	71.30	9.4	71.59	70.00	-2.4	14,177	-0.02%
2023/04/28	10.1	69.13	5.7	71.07	71.70	4.4	14,010	0.03%
2023/04/27	0.1	65.00	0.5	63.95	65.20	-0.4	13,723	0.00%
2023/04/26	0.3	66.30	1	63.50	65.00	-0.7	13,691	-0.01%
2023/04/25	19.8	68.65	16.1	70.04	67.50	3.7	13,503	0.03%
2023/04/24	1.1	66.20	1	68.80	68.80	0.1	13,057	0.00%
2023/04/21	9	62.27	0	0.00	62.60	9	13,001	0.07%
2023/04/20	1	67.50	1	67.90	66.60	0	13,118	0.00%
2023/04/18	1	72.50	1	73.00	72.50	0	13,134	0.00%
2023/04/17	0	0.00	0	71.80	74.80	0	13,241	0.00%
2023/04/14	0	0.00	1	67.29	68.50	-1	13,264	-0.01%
2023/04/13	1.1	66.01	1	65.00	65.30	0.1	13,217	0.00%
2023/04/11	1	65.80	0	0.00	65.70	1	13,151	0.01%
2023/04/10	0	0.00	15	65.24	65.80	-15	13,124	-0.11%
2023/04/07	0	0.00	0	64.70	65.10	0	13,058	0.00%
2023/04/06	18	64.11	51	65.59	64.00	-33	12,915	-0.26%
2023/03/31	1	63.80	4	63.45	62.50	-3	12,686	-0.02%
2023/03/30	2	61.40	4	62.32	61.40	-2	12,457	-0.02%
2023/03/29	4	61.72	5	62.09	61.00	-1	12,375	-0.01%
2023/03/28	10	60.40	22	60.35	61.30	-12	12,291	-0.10%
2023/03/27	48	62.26	8.2	63.27	61.80	39.8	12,162	0.33%
2023/03/24	10	60.30	12	60.69	61.00	-2	11,867	-0.02%
2023/03/23	48	61.61	19	61.71	61.60	29	11,817	0.25%
2023/03/22	83.2	63.68	55.5	63.96	62.30	27.8	11,597	0.24%
2023/03/21	20	58.80	22	59.30	61.30	-2	10,661	-0.02%
2023/03/20	17	54.75	15	55.62	55.80	2	10,448	0.02%
2023/03/17	4.5	52.60	16	52.81	52.80	-11.5	10,361	-0.11%
2023/03/16	12.9	51.13	11.4	51.45	51.00	1.5	10,215	0.01%
2023/03/15	24.4	53.87	13.3	53.61	52.90	11.1	10,120	0.11%
2023/03/14	12.3	51.85	15	52.07	52.10	-2.7	9,903	-0.03%
2023/03/13	10	52.55	30	51.71	50.70	-20	9,746	-0.21%
2023/03/10	11	56.03	12	56.04	55.50	-1	9,426	-0.01%
2023/03/09	36	54.47	17.1	54.08	55.10	19	9,134	0.21%
2023/03/08	3.1	50.21	9	52.16	52.80	-6	8,380	-0.07%
2023/03/07	38	52.94	33	53.13	51.80	5	8,083	0.06%
2023/03/06	6	49.69	6.1	49.99	51.80	-0.1	7,599	0.00%
2023/03/03	4	47.36	0	0.00	47.10	4	7,464	0.05%
2023/03/02	60.1	49.46	68.2	48.78	47.10	-8.1	7,403	-0.11%
2023/03/01	1.2	47.92	0	0.00	48.30	1.2	7,103	0.02%
2023/02/24	1	49.05	3.8	48.11	47.85	-2.8	6,954	-0.04%
2023/02/23	7.8	47.69	11.6	48.00	49.05	-3.8	6,851	-0.06%
2023/02/22	7	48.00	0	0.00	48.00	7	6,606	0.11%
2023/02/20	1	48.60	0	0.00	49.50	1	6,569	0.02%
2023/02/17	0	0.00	1	49.80	51.00	-1	6,544	-0.02%
2023/02/16	1	46.60	2.1	45.65	46.75	-1.1	6,515	-0.02%
2023/02/15	0	0.00	1	43.30	42.50	-1	6,495	-0.02%
2023/02/14	0	0.00	1	41.70	42.40	-1	6,482	-0.02%
2023/02/09	0.1	42.30	0	0.00	41.95	0.1	6,477	0.00%
2023/02/08	11	41.00	2	40.83	42.00	9	6,443	0.14%
2023/02/07	2	39.20	4.5	38.87	40.05	-2.5	6,394	-0.04%
2023/02/06	10	39.47	12	39.88	39.35	-2	6,336	-0.03%
2023/02/03	36	37.12	48.1	38.79	39.00	-12.1	5,646	-0.21%
2023/02/02	16	36.34	22	36.22	37.80	-6	4,960	-0.12%
2023/02/01	1	33.35	5	33.62	34.40	-4	4,637	-0.09%
2023/01/31	12.6	32.05	16.4	32.87	33.05	-3.8	4,233	-0.09%
2023/01/30	1.2	28.10	5.1	29.07	30.15	-3.9	3,772	-0.10%
2023/01/17	0	27.39	0	27.45	27.45	0	3,571	0.00%
2023/01/16	0	26.78	1	27.54	27.40	-1	3,534	-0.03%
2023/01/13	0	26.15	0.4	26.40	26.35	-0.4	3,477	-0.01%
2023/01/12	0	26.70	0.2	26.42	26.05	-0.2	3,474	-0.01%
2023/01/11	1.6	27.09	3	26.50	26.60	-1.4	3,460	-0.04%
2023/01/10	10	27.35	10.3	27.21	27.20	-0.3	3,424	-0.01%
2023/01/09	0	27.13	0.2	27.20	27.25	-0.1	3,260	0.00%
2023/01/06	3.5	27.07	6	27.58	27.15	-2.5	3,242	-0.08%
2023/01/05	35.8	27.60	32.7	27.50	27.55	3.1	3,188	0.10%
2023/01/04	0.6	25.78	0.2	26.81	26.95	0.5	3,028	0.02%
2023/01/03	0.4	24.07	1.1	24.59	24.70	-0.8	2,960	-0.03%
2022/12/30	0.1	23.96	0	0.00	23.80	0.1	2,964	0.00%
2022/12/28	0	0.00	5	24.55	23.80	-5	3,012	-0.17%
2022/12/27	5	24.80	0.5	25.20	24.60	4.5	3,102	0.15%
2022/12/26	0.5	24.35	0.7	24.10	24.70	-0.2	3,110	-0.01%
2022/12/23	0.7	24.51	0	24.50	24.20	0.7	3,115	0.02%
2022/12/22	0	25.25	0	25.30	24.90	0	3,120	0.00%
2022/12/21	0	25.31	0	25.35	25.30	0	3,137	0.00%
2022/12/20	0	25.75	0.2	25.80	24.90	-0.2	3,155	-0.01%
2022/12/19	0.2	26.20	0.1	26.20	25.80	0.1	3,160	0.00%
2022/12/16	0.1	26.88	0.2	26.61	26.50	-0.1	3,157	0.00%
2022/12/15	0	27.01	1.1	27.58	27.35	-1	3,129	-0.03%
2022/12/14	0.2	26.70	0.2	26.78	26.70	-0.1	3,064	0.00%
2022/12/13	10.3	27.08	20.2	27.24	27.40	-10	3,011	-0.33%
2022/12/12	29.3	27.20	21	27.21	27.15	8.3	2,881	0.29%
2022/12/09	107	27.95	117.8	26.68	25.80	-10.8	2,749	-0.39%	大買/大賣/
2022/12/08	0	26.80	10.2	26.51	26.85	-10.2	2,560	-0.40%
2022/12/07	0.4	26.13	131.1	26.37	26.35	-130.7	2,505	-5.22%	大賣/鉅額交易
2022/12/06	0	26.88	38.1	27.06	26.55	-38.1	2,478	-1.54%
2022/12/05	60.1	27.52	101	27.07	26.95	-40.9	2,443	-1.67%	大賣/
2022/12/02	150.1	26.91	4	26.75	26.85	146.1	2,411	6.06%	大買/鉅額交易
2022/12/01	85.1	26.56	141	26.45	26.50	-55.9	2,378	-2.35%	大賣/
2022/11/30	114.7	26.11	10	26.47	26.45	104.7	2,261	4.63%	大買/鉅額交易
2022/11/29	46.2	25.75	1.6	25.76	25.90	44.6	2,211	2.02%
2022/11/28	113.2	26.29	107.6	25.98	26.15	5.6	2,214	0.25%	大買/大賣/
2022/11/25	1.3	25.46	6.2	25.42	25.20	-5	2,141	-0.23%
2022/11/24	11.9	24.53	10.7	24.99	25.00	1.2	1,956	0.06%
2022/11/23	6	24.25	7.2	24.16	24.10	-1.2	1,910	-0.06%
2022/11/22	0	0.00	0.5	23.53	23.40	-0.5	1,905	-0.03%
2022/11/21	1.8	23.59	1.1	23.81	23.80	0.7	1,967	0.03%
2022/11/18	4.3	24.70	1.4	23.91	23.60	2.9	2,045	0.14%
2022/11/17	0.5	24.08	0.1	24.28	24.25	0.4	2,026	0.02%
2022/11/16	0.2	23.63	0.2	23.91	23.65	0	2,051	0.00%
2022/11/15	1.4	24.02	1.6	24.00	24.05	-0.2	2,084	-0.01%
2022/11/14	0.2	23.75	0.3	23.88	24.05	-0.1	2,110	0.00%
2022/11/11	0.2	23.66	0.4	23.46	23.45	-0.1	2,176	-0.01%
2022/11/10	0	0.00	8.4	23.08	22.60	-8.4	2,349	-0.36%
2022/11/09	0.1	22.92	0.8	23.64	23.70	-0.7	2,431	-0.03%
2022/11/08	0.4	22.80	1.9	23.00	22.95	-1.5	2,497	-0.06%
2022/11/07	0	23.20	0.3	23.18	23.05	-0.3	2,591	-0.01%
2022/11/04	0.6	22.40	0.4	22.42	22.45	0.2	3,012	0.01%
2022/11/03	1.1	22.30	0	0.00	22.60	1.1	3,182	0.04%
2022/11/02	0.2	22.35	0.2	22.33	22.15	0	3,280	0.00%
2022/11/01	2.7	22.12	1.1	22.30	22.35	1.7	3,554	0.05%
2022/10/31	0.9	21.85	0	0.00	21.85	0.9	4,025	0.02%
2022/10/28	0.2	21.27	3.2	21.10	20.95	-3	4,165	-0.07%
2022/10/27	0.6	21.80	0	21.80	21.75	0.6	4,332	0.01%
2022/10/26	0.8	21.38	0	0.00	21.75	0.8	4,538	0.02%
2022/10/24	1.6	21.44	0	0.00	21.40	1.6	5,286	0.03%
2022/10/21	0.6	20.74	0.8	20.78	20.70	-0.2	6,070	0.00%
2022/10/20	0.4	21.25	5.1	21.03	21.30	-4.8	6,490	-0.07%
2022/10/19	1.2	21.62	1.9	21.64	21.50	-0.7	6,561	-0.01%
2022/10/18	0.3	21.52	1.3	21.78	21.50	-1	6,630	-0.01%
2022/10/17	1	20.48	0	20.07	21.20	1	6,772	0.01%
2022/10/14	5	20.66	0	0.00	20.60	5	6,946	0.07%
2022/10/13	0.6	20.16	1.6	20.00	19.15	-1	7,212	-0.01%
2022/10/12	1	21.00	0.2	20.97	20.95	0.8	7,492	0.01%
2022/10/11	0.1	21.15	0.2	21.02	20.90	-0.1	7,859	0.00%
2022/10/07	0	22.55	0	22.55	22.40	0	8,241	0.00%
2022/10/06	0.4	22.92	0.2	22.91	22.70	0.2	8,777	0.00%
2022/10/05	4.2	23.00	4	22.58	22.90	0.2	9,055	0.00%
2022/10/04	4.8	22.84	4	22.20	23.10	0.8	9,341	0.01%
2022/10/03	0.6	20.71	0	21.10	21.50	0.6	9,620	0.01%
2022/09/30	0.1	20.74	0.2	20.27	20.90	0	10,586	0.00%
2022/09/29	0.3	21.04	0.5	20.97	20.75	-0.2	11,359	0.00%
2022/09/28	0.7	20.55	0.7	20.40	20.00	0	12,605	0.00%
2022/09/27	0.7	21.09	0	0.00	21.40	0.7	13,202	0.01%
2022/09/26	0	0.00	13.2	21.33	20.90	-13.2	13,827	-0.10%
2022/09/23	2.1	23.37	0.7	22.79	22.65	1.4	14,370	0.01%
2022/09/22	1.8	22.93	0	0.00	23.65	1.8	15,001	0.01%
2022/09/21	0	0.00	1	22.86	22.80	-1	15,066	-0.01%
2022/09/20	1	22.97	0	0.00	23.45	1	15,133	0.01%
2022/09/19	2	22.45	0	0.00	22.30	2	15,270	0.01%
2022/09/16	0	0.00	8.3	22.89	22.80	-8.3	15,546	-0.05%
2022/09/15	0	0.00	2.7	23.34	23.15	-2.7	15,801	-0.02%
2022/09/14	0	0.00	1.3	23.12	23.45	-1.3	16,406	-0.01%
2022/09/13	1.3	23.93	0.1	24.04	23.75	1.2	16,592	0.01%
2022/09/12	1.7	23.56	0.4	23.61	23.50	1.4	16,891	0.01%
2022/09/08	3.5	23.53	0.6	23.37	23.45	2.9	17,099	0.02%
2022/09/07	1.8	22.46	5.1	22.50	22.85	-3.3	17,469	-0.02%
2022/09/06	0.1	22.92	0	0.00	22.55	0.1	18,017	0.00%
2022/09/02	0	0.00	25	23.69	23.60	-25	19,149	-0.13%
2022/09/01	2	24.11	0	0.00	24.00	2	19,411	0.01%
2022/08/31	2	25.23	0.2	25.27	24.95	1.8	19,541	0.01%
2022/08/30	0	0.00	4	25.29	25.30	-4	19,899	-0.02%
2022/08/29	20.2	24.88	0	0.00	25.10	20.2	19,940	0.10%
2022/08/26	4	25.88	4.8	26.29	25.90	-0.8	19,928	0.00%
2022/08/25	1.2	25.85	0.1	26.59	26.50	1.1	19,862	0.01%
2022/08/24	0.7	25.40	0.1	25.32	25.45	0.6	19,775	0.00%
2022/08/23	3.1	25.10	0.2	25.15	24.95	2.9	19,751	0.01%
2022/08/22	2	25.75	5.2	25.67	25.50	-3.2	19,722	-0.02%
2022/08/19	6.4	26.46	8.6	26.49	26.35	-2.2	19,711	-0.01%
2022/08/18	10.3	26.77	3.1	26.80	26.60	7.2	19,672	0.04%
2022/08/17	6.4	26.89	14.1	26.91	26.90	-7.7	19,600	-0.04%
2022/08/16	5.1	26.33	2.2	26.37	26.25	2.9	19,455	0.01%
2022/08/15	1.2	25.50	0.2	25.95	25.70	1	19,403	0.01%
2022/08/12	5.2	26.02	3	26.00	25.95	2.2	19,412	0.01%
2022/08/11	83.1	27.40	72	27.12	25.95	11.1	19,445	0.06%
2022/08/10	4.1	27.30	1.6	27.44	27.30	2.5	19,071	0.01%
2022/08/09	13	28.61	12	28.58	28.90	1	19,176	0.01%
2022/08/08	6	28.55	6	28.40	28.45	0	19,275	0.00%
2022/08/05	13.6	29.26	31.7	28.89	29.65	-18.1	19,073	-0.09%
2022/08/04	20.7	27.89	4.1	27.16	28.00	16.6	18,722	0.09%
2022/08/03	4.1	28.52	1	28.14	28.20	3.1	18,586	0.02%
2022/08/02	0	0.00	2	28.08	28.45	-2	18,420	-0.01%
2022/08/01	10	29.80	22	30.06	30.10	-12	18,192	-0.07%
2022/07/29	5	29.30	15	29.55	29.50	-10	17,840	-0.06%
2022/07/28	77	28.96	47	29.01	28.40	30	17,414	0.17%
2022/07/27	8	27.57	7.8	28.30	28.75	0.2	16,616	0.00%
2022/07/26	1.4	26.78	2.3	26.29	26.15	-0.9	16,184	-0.01%
2022/07/25	5.8	26.89	6.1	26.87	27.15	-0.3	16,101	0.00%
2022/07/22	3	27.79	0	0.00	26.90	3	16,011	0.02%
2022/07/21	15.4	27.15	21.4	27.65	27.95	-6	15,839	-0.04%
2022/07/20	3	27.46	14	27.76	27.20	-11	15,636	-0.07%
2022/07/19	4.9	28.01	7.3	27.90	27.85	-2.5	15,359	-0.02%
2022/07/18	40	27.42	68	27.05	27.70	-28	15,047	-0.19%
2022/07/15	346.3	26.06	345	26.22	26.25	1.3	14,663	0.01%	大買/大賣/
2022/07/14	249	25.72	208.1	25.67	25.60	40.9	14,260	0.29%	大買/大賣/
2022/07/13	15.1	26.04	8.2	24.98	24.95	6.9	13,709	0.05%
2022/07/12	16.2	25.59	18.9	25.68	25.10	-2.7	13,417	-0.02%
2022/07/11	9.9	27.40	5.4	27.42	26.65	4.5	13,079	0.03%
2022/07/08	195.1	30.17	80	30.21	28.35	115.1	12,691	0.91%	大買/鉅額交易
2022/07/07	43	29.20	154	28.66	30.35	-111	11,704	-0.95%	大賣/鉅額交易
2022/07/06	256.1	29.93	369.1	30.67	27.60	-113	10,909	-1.04%	大買/大賣/鉅額交易
2022/07/05	183.4	27.60	81.1	27.97	30.10	102.3	9,636	1.06%	大買/鉅額交易
2022/07/04	72	26.97	165	26.71	27.40	-93	9,001	-1.03%	大賣/
2022/07/01	76	26.05	56	25.85	25.90	20	8,351	0.24%
2022/06/30	136	25.29	76.4	25.53	26.10	59.6	7,768	0.77%	大買/
2022/06/29	10.7	24.47	3.1	23.84	23.75	7.6	7,112	0.11%
2022/06/28	1.7	23.91	0.1	23.75	23.90	1.6	7,015	0.02%
2022/06/27	3.2	23.94	1.2	24.33	24.10	2	6,940	0.03%
2022/06/24	53	23.95	214.1	23.56	23.90	-161.1	6,782	-2.38%	大賣/鉅額交易
2022/06/23	248.1	23.15	89	22.71	22.70	159.1	6,490	2.45%	大買/鉅額交易
2022/06/22	13.2	24.95	260.8	24.97	24.65	-247.5	6,230	-3.97%	大賣/鉅額交易
2022/06/21	163	23.21	37.1	22.61	24.20	125.9	5,632	2.24%	大買/鉅額交易
2022/06/20	183.9	24.28	58	24.47	22.00	125.9	5,446	2.31%	大買/鉅額交易
2022/06/17	0	0.00	4	24.70	24.30	-4	5,123	-0.08%
2022/06/16	25.1	28.27	26	27.13	26.35	-0.9	4,896	-0.02%
2022/06/15	92	28.27	87.6	28.26	28.55	4.4	4,480	0.10%
2022/06/14	9	27.00	0	0.00	27.00	9	3,901	0.23%
2022/06/13	78.1	29.21	69	29.19	28.70	9.1	3,643	0.25%
2022/06/10	0	0.00	15	28.22	28.40	-15	2,700	-0.56%
2022/06/09	5	25.00	1	25.00	25.85	4	2,387	0.17%
2022/06/08	79.6	24.01	67.8	23.56	23.50	11.8	2,200	0.54%
2022/06/07	0	0.00	10	26.10	26.10	-10	1,816	-0.55%
2022/06/06	3	22.57	1	22.25	23.75	2	1,748	0.11%
2022/06/02	0	0.00	4	21.05	21.60	-4	1,724	-0.23%
2022/05/31	1	21.50	10	21.25	21.50	-9	1,696	-0.53%
2022/05/30	0	0.00	35	21.10	20.60	-35	1,677	-2.09%
2022/05/27	7	20.28	12	20.85	20.80	-5	1,636	-0.31%
2022/05/26	0	0.00	1	19.40	19.50	-1	1,594	-0.06%
2022/05/24	0	0.00	7	18.49	18.25	-7	1,549	-0.45%
2022/05/23	14	20.24	0	0.00	20.05	14	1,478	0.95%
2022/05/20	10	19.87	4	20.38	20.10	6	1,411	0.43%
2022/05/19	7	19.04	1.1	20.01	20.15	5.9	1,298	0.46%
2022/05/18	0	0.00	12	18.35	18.35	-12	1,158	-1.04%
2022/05/17	186	16.42	130	15.82	16.70	56	1,080	5.18%	大買/大賣/
2022/05/16	11.8	16.03	53	15.82	16.20	-41.2	807	-5.11%
2022/05/13	0	13.95	1	13.65	14.75	-1	603	-0.16%
2022/05/12	4	14.16	3	14.23	13.45	1	526	0.19%
2022/05/11	1	13.10	0	0.00	13.60	1	388	0.26%
2022/05/06	0	0.00	13	11.42	11.45	-13	379	-3.43%
2022/05/04	4	11.75	0	0.00	11.65	4	386	1.03%
2022/04/29	6	11.90	0.8	12.25	11.90	5.2	396	1.31%
2022/04/28	3.8	11.84	0	0.00	12.00	3.8	408	0.93%
2022/04/19	0	0.00	1	12.30	12.55	-1	451	-0.22%
2022/04/15	1	12.45	10	12.80	12.45	-9	501	-1.80%
2022/04/13	10	12.85	1	12.70	12.70	9	533	1.69%
2022/04/12	3	12.65	0	0.00	12.70	3	549	0.55%
2022/04/11	7	12.75	0	0.00	12.80	7	787	0.89%
2022/03/31	1	13.90	0	0.00	14.00	1	1,269	0.08%
2022/03/24	12	14.60	15.7	14.67	14.45	-3.7	1,500	-0.25%
2022/03/23	8.7	13.83	5	13.95	14.95	3.7	1,522	0.25%
2022/03/21	0	0.00	0.1	13.59	13.40	-0.1	2,087	0.00%
2022/03/18	0	13.50	0.1	13.50	13.65	0	2,447	0.00%
2022/03/17	0	13.23	0	13.55	13.60	0	2,555	0.00%
2022/03/16	0.1	13.15	0	0.00	13.15	0.1	2,699	0.00%
2022/03/10	0	0.00	0	13.95	13.85	0	3,248	0.00%
2022/03/09	0	13.70	0	0.00	13.75	0	3,248	0.00%
2022/03/04	0	0.00	0.8	15.36	15.20	-0.8	3,249	-0.02%
2022/03/01	0	0.00	2	15.45	15.60	-2	3,266	-0.06%
2022/02/25	0	0.00	0	15.05	15.10	0	3,270	0.00%
2022/02/24	0	0.00	0.3	15.04	14.95	-0.3	3,336	-0.01%
2022/02/23	0	15.50	1	15.70	15.70	-1	3,365	-0.03%
2022/02/22	0.1	15.57	0.4	15.51	15.35	-0.3	3,381	-0.01%
2022/02/21	0	16.00	0	16.05	15.95	0	3,417	0.00%
2022/02/18	0	16.08	0	0.00	16.20	0	3,421	0.00%
2022/02/17	0	15.75	0.3	15.95	15.90	-0.3	3,429	-0.01%
2022/02/16	0.2	16.32	2	16.40	16.20	-1.8	3,432	-0.05%
2022/02/15	1	16.18	12	16.18	16.15	-11	3,425	-0.32%
2022/02/14	1.1	15.75	0.2	15.72	15.70	0.9	3,428	0.03%
2022/02/11	0.1	15.95	0.1	15.95	16.10	-0.1	3,434	0.00%
2022/02/10	0.2	16.05	2.2	16.07	15.90	-2.1	3,445	-0.06%
2022/02/09	0.5	16.21	0	16.20	16.15	0.5	3,447	0.01%
2022/02/08	2	15.90	6	16.09	16.15	-4	3,445	-0.12%
2022/02/07	2	14.90	0	0.00	15.35	2	3,447	0.06%
2022/01/26	3	14.80	0	14.85	14.55	3	3,448	0.09%
2022/01/25	0	14.55	0	0.00	14.85	0	3,458	0.00%
2022/01/21	0	0.00	0.7	15.03	14.60	-0.7	3,483	-0.02%
2022/01/19	0.3	15.20	0	15.20	15.35	0.3	3,510	0.01%
2022/01/18	0	0.00	0.3	15.21	15.20	-0.3	3,508	-0.01%
2022/01/17	0.6	15.25	0	0.00	15.40	0.6	3,500	0.02%
2022/01/14	0.2	14.55	0.2	14.94	14.60	-0.1	3,487	0.00%
2022/01/13	0	15.00	0.2	15.10	14.95	-0.2	3,476	-0.01%
2022/01/12	0.4	15.03	0	14.90	15.10	0.4	3,471	0.01%
2022/01/11	0	15.25	0	0.00	14.80	0	3,461	0.00%
2022/01/10	0	0.00	2	15.48	15.55	-2	3,438	-0.06%
2022/01/07	0	0.00	0.1	16.25	15.60	-0.1	3,406	0.00%
2022/01/06	0.1	16.35	3.3	16.26	16.20	-3.2	3,386	-0.09%
2022/01/05	1	16.40	0	0.00	16.25	1	3,371	0.03%
2022/01/04	66.3	17.47	61.1	17.61	16.55	5.1	3,354	0.15%
2022/01/03	5.1	17.42	3.1	17.44	16.80	2.1	3,116	0.07%
2021/12/30	1.1	17.20	1.3	17.15	17.15	-0.2	3,052	-0.01%
2021/12/29	22.3	17.78	27.7	18.04	17.20	-5.4	3,021	-0.18%
2021/12/28	1.1	17.13	3.1	17.49	17.50	-2	2,770	-0.07%
2021/12/27	13.4	16.86	13	16.86	16.65	0.4	2,668	0.01%
2021/12/24	0.3	16.47	0.1	16.41	16.40	0.2	2,631	0.01%
2021/12/23	0.1	16.35	0.1	16.37	16.35	-0.1	2,602	0.00%
2021/12/22	0	0.00	0.3	16.46	16.30	-0.3	2,580	-0.01%
2021/12/21	0	16.27	0.6	16.46	16.40	-0.5	2,567	-0.02%
2021/12/20	3	17.06	2	17.63	16.55	1	2,550	0.04%
2021/12/17	0	0.00	6	16.35	17.10	-6	2,394	-0.25%
2021/12/16	4	17.03	2.6	16.73	16.90	1.4	2,348	0.06%
2021/12/15	263.6	17.89	248.3	18.03	17.00	15.3	2,291	0.67%	大買/大賣/
2021/12/14	174	19.03	166	19.06	16.70	8	1,769	0.45%	大買/大賣/
2021/12/10	0.3	17.59	1.3	17.44	16.90	-1	1,318	-0.08%
2021/12/09	34.4	17.10	35.9	17.17	18.00	-1.4	1,175	-0.12%
2021/12/08	1.3	15.83	0.1	15.65	16.40	1.2	972	0.13%
2021/12/07	4.5	16.10	3	16.08	15.70	1.5	913	0.17%
2021/11/29	2	14.00	2	13.60	13.70	0	759	0.00%
2021/11/26	0	0.00	5	14.20	13.90	-5	768	-0.65%
2021/11/23	22	16.13	17	16.09	15.20	5	742	0.67%
2021/11/19	0	0.00	2	15.25	15.55	-2	635	-0.31%
2021/11/09	2	14.10	2	14.25	13.85	0	501	0.00%
2021/11/05	0	0.00	1	14.15	13.95	-1	479	-0.21%
2021/11/04	0	0.00	4	13.90	13.95	-4	471	-0.85%
2021/11/03	2	13.38	1	13.40	13.50	1	491	0.20%
2021/11/02	2	13.60	1	14.00	13.35	1	485	0.21%
2021/11/01	2	14.20	13	14.13	14.25	-11	472	-2.33%
2021/10/29	6	13.93	0	0.00	14.10	6	463	1.30%
2021/10/27	10	14.13	0	0.00	13.55	10	446	2.24%
2021/07/22	2	14.15	0	0.00	13.85	2	968	0.21%
2021/07/19	88	14.58	88	14.21	14.35	0	974	0.00%
2021/06/15	0	0.00	2	12.50	12.55	-2	805	-0.25%
2021/06/11	3	12.93	2	13.00	13.10	1	787	0.13%
2021/06/10	3	11.60	2	11.63	12.10	1	709	0.14%
2021/05/27	10	10.95	0	0.00	11.00	10	614	1.63%
2021/05/17	0	0.00	5	10.13	9.92	-5	608	-0.82%
2021/05/06	1	12.40	0	0.00	12.35	1	569	0.18%
2021/05/04	1	13.60	0	0.00	12.35	1	562	0.18%
2021/05/03	3	14.33	0	0.00	13.60	3	563	0.53%
2021/04/28	0	0.00	3	14.42	15.00	-3	535	-0.56%
2021/04/27	2	14.10	0	0.00	14.05	2	518	0.39%
2021/04/20	0	0.00	5	12.95	12.80	-5	461	-1.08%
2021/04/16	0	0.00	2	12.45	12.45	-2	453	-0.44%
2021/04/14	4	12.35	0	0.00	12.20	4	454	0.88%
2021/04/13	2	12.90	0	0.00	12.45	2	451	0.44%
2021/04/12	48	12.52	54	12.66	13.00	-6	438	-1.37%
2021/04/09	4	12.50	0	0.00	12.30	4	254	1.57%
2021/04/08	4	12.30	4	12.70	12.60	0	254	0.00%
2021/04/06	3	12.35	0	0.00	12.25	3	278	1.08%
2021/03/15	1.1	10.97	0	0.00	10.85	1.1	203	0.53%
2021/03/11	2	10.40	0	0.00	10.40	2	178	1.15%
2021/03/05	0.1	10.50	0	0.00	10.40	0.1	181	0.06%
2021/02/25	0	0.00	5	10.55	10.60	-5	187	-2.67%
2021/02/22	0.3	10.64	0	0.00	10.50	0.3	185	0.13%
2021/01/22	0.1	10.55	0	0.00	10.40	0.1	171	0.03%
2021/01/06	0.1	11.40	0	0.00	10.90	0.1	152	0.06%
2020/12/09	1	10.75	1	10.70	10.65	0	94	0.00%
2020/11/26	0	0.00	1	10.50	10.40	-1	103	-0.96%
2020/11/24	1	10.20	0	0.00	10.20	1	103	0.97%
2020/11/16	0	0.00	2	10.25	10.30	-2	122	-1.63%
2020/10/23	3	10.10	0	0.00	10.15	3	170	1.76%
2020/09/25	0.1	10.45	0	0.00	10.35	0.1	348	0.03%
2020/09/17	0	0.00	1	10.70	10.70	-1	359	-0.28%
2020/09/16	5	10.79	5	10.71	10.70	0	362	0.00%
2020/09/11	2	10.50	0	0.00	10.45	2	357	0.56%
2020/08/25	0	0.00	2	10.55	10.70	-2	519	-0.39%
2020/08/21	2	10.30	0	0.00	10.35	2	508	0.39%
2020/08/05	0	0.00	10	11.45	11.45	-10	517	-1.93%
2020/07/17	0	0.00	1	11.80	11.65	-1	514	-0.19%
2020/07/10	0.1	12.00	0	0.00	11.70	0.1	486	0.02%
2020/07/08	2	12.00	2	12.20	12.00	0	460	0.00%
2020/07/07	5	12.65	0	0.00	12.25	5	450	1.11%
2020/06/17	1	11.50	0	0.00	11.95	1	339	0.29%
2020/06/10	0	0.00	3	11.35	11.25	-3	248	-1.21%
2020/05/26	0	0.00	25	11.64	11.55	-25	220	-11.34%
2020/05/25	5	11.48	0	0.00	11.55	5	216	2.31%
2020/05/21	11	11.24	0	0.00	11.40	11	207	5.29%
2020/05/19	9	11.03	0	0.00	10.80	9	204	4.41%
2020/05/04	0	0.00	1	10.10	10.05	-1	353	-0.28%
2020/04/28	1	9.93	0	0.00	10.05	1	352	0.28%
2020/03/13	0	0.00	8	11.30	11.15	-8	336	-2.37%
2020/03/12	0	0.00	12	12.38	12.25	-12	330	-3.63%
2020/03/11	0	0.00	5	12.15	12.40	-5	328	-1.52%
2020/03/10	5	12.10	0	0.00	12.15	5	322	1.55%
2020/03/05	5	12.00	0	0.00	12.10	5	309	1.62%
2020/03/04	0	0.00	1	11.65	11.65	-1	304	-0.33%
2020/03/03	5	11.95	0	0.00	11.85	5	305	1.64%
2020/02/27	4	11.60	0	0.00	11.65	4	304	1.32%
2020/02/26	0	0.00	2	12.10	12.10	-2	297	-0.67%
2020/02/25	3	12.43	0	0.00	12.45	3	294	1.02%
2020/02/20	1	12.65	0	0.00	12.65	1	298	0.34%
2020/02/19	4	12.88	0	0.00	12.75	4	297	1.35%
2020/02/14	0	0.00	1	12.80	12.75	-1	235	-0.42%
2020/02/13	0	0.00	2	13.00	13.00	-2	211	-0.94%
2020/02/07	0	0.00	1	11.50	11.15	-1	150	-0.67%
2020/01/31	0	0.00	2	10.90	11.15	-2	153	-1.30%
2020/01/17	1	11.75	0	0.00	11.80	1	258	0.39%
2020/01/10	1	11.80	0	0.00	11.90	1	279	0.36%
2019/12/26	1	12.10	0	0.00	12.05	1	346	0.29%
2019/12/10	2	12.10	0	0.00	12.10	2	804	0.25%
2019/12/05	2	12.30	0	0.00	12.35	2	903	0.22%
2019/11/21	0	0.00	1	12.50	12.35	-1	897	-0.11%
2019/11/20	1	12.90	0	0.00	12.50	1	896	0.11%
2019/10/29	31	13.95	31	14.02	13.45	0	839	0.00%
2019/10/14	2	13.50	0	0.00	13.50	2	692	0.29%
2019/10/03	10	14.14	0	0.00	14.15	10	634	1.58%
2019/10/02	2	14.00	0	0.00	14.20	2	629	0.32%
2019/09/24	0	0.00	20	13.80	13.75	-20	413	-4.83%
2019/09/20	0	0.00	10	15.80	15.50	-10	346	-2.88%
2019/09/10	0	0.00	1	12.85	12.85	-1	86	-1.16%
2019/08/21	0	0.00	1	10.85	10.85	-1	26	-3.71%
2019/07/29	0.1	11.00	0	0.00	10.65	0.1	32	0.31%
2019/04/12	0	0.00	1	11.20	11.20	-1	70	-1.42%
2019/03/28	2	10.85	0	0.00	10.90	2	66	3.02%
2018/07/13	0	0.00	11	12.70	12.70	-11	169	-6.47%
2018/07/12	0	0.00	6	12.60	12.60	-6	169	-3.53%
2018/07/10	0	0.00	6	12.60	12.60	-6	169	-3.54%
2018/07/04	0	0.00	6	12.50	12.50	-6	173	-3.46%
2018/06/13	0	0.00	30	12.52	12.40	-30	218	-13.76%
2018/06/12	0	0.00	20	12.65	12.60	-20	219	-9.13%
2018/06/07	0	0.00	30	12.15	12.40	-30	231	-12.98%
2018/06/04	0	0.00	10	12.10	12.40	-10	264	-3.78%
2018/06/01	44	12.50	44	12.58	12.20	0	260	0.00%
2018/03/16	0	0.00	1	13.45	13.30	-1	171	-0.58%
2018/03/12	0.4	12.80	0	0.00	12.95	0.4	148	0.27%
2018/03/09	0	0.00	1	12.85	12.85	-1	144	-0.69%
2018/03/01	2	12.35	0	0.00	12.25	2	109	1.83%
2018/02/23	0	0.00	5	12.35	12.65	-5	103	-4.85%
2018/01/18	0.6	12.30	0	0.00	12.35	0.6	68	0.87%