FT臺灣Smart (00905)-國泰-敦南券商分點個股進出

台股 » 個股 » FT臺灣Smart » 籌碼相關 » 券商分點績效 » 券商分點個股進出

FT臺灣Smart

(00905)

可現股當沖

股價
13.53
漲跌
▼0.05
漲幅
-0.37%
成交量
4,951張
產業
上市
59人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

FT臺灣Smart (00905)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
2024/11/20	351.7	13.64	98.8	13.64	13.58	252.8	6,572	3.85%	大買/鉅額交易
2024/11/19	137.9	13.59	68.3	13.62	13.66	69.7	6,571	1.06%	大買/
2024/11/18	508.8	13.53	117.2	13.52	13.50	391.7	6,587	5.95%	大買/大賣/鉅額交易
2024/11/15	246.3	13.64	42	13.63	13.67	204.3	6,553	3.12%	大買/鉅額交易
2024/11/14	374.3	13.63	88.9	13.63	13.61	285.4	6,547	4.36%	大買/鉅額交易
2024/11/13	316.9	13.75	75.4	13.77	13.75	241.5	6,444	3.75%	大買/鉅額交易
2024/11/12	416.8	13.85	163.5	13.88	13.80	253.3	6,403	3.96%	大買/大賣/鉅額交易
2024/11/11	139.9	13.97	156.7	13.97	14.04	-16.9	6,294	-0.27%	大買/大賣/
2024/11/08	194.5	14.07	218.4	14.05	14.03	-23.9	6,284	-0.38%	大買/大賣/
2024/11/07	183.4	13.98	156.5	13.98	13.97	26.9	6,287	0.43%	大買/大賣/
2024/11/06	236.2	13.91	182.9	13.92	13.91	53.3	6,271	0.85%	大買/大賣/
2024/11/05	114.1	13.79	56.4	13.79	13.82	57.7	6,255	0.92%	大買/
2024/11/04	258	13.72	210.3	13.72	13.79	47.7	6,424	0.74%	大買/大賣/
2024/11/01	636	13.57	249.2	13.51	13.65	386.8	6,694	5.78%	大買/大賣/鉅額交易
2024/10/30	223.4	13.73	133.6	13.73	13.70	89.8	6,871	1.31%	大買/大賣/
2024/10/29	727.3	13.69	154	13.69	13.70	573.3	6,869	8.35%	大買/大賣/鉅額交易
2024/10/28	274.9	13.97	101.5	13.99	13.93	173.4	6,726	2.58%	大買/大賣/鉅額交易
2024/10/25	111.6	13.94	40.2	13.93	13.96	71.4	6,793	1.05%	大買/
2024/10/24	343.2	13.91	82.8	13.92	13.87	260.4	6,835	3.81%	大買/鉅額交易
2024/10/23	474.8	13.98	456.8	13.96	13.97	18	6,917	0.26%	大買/大賣/
2024/10/22	1,242.6	14.01	98.7	14.02	14.01	1,143.9	6,983	16.38%	大買/鉅額交易
2024/10/21	980.5	14.50	515.8	14.50	14.44	464.7	6,806	6.83%	大買/大賣/鉅額交易
2024/10/18	492.6	14.39	580.2	14.40	14.35	-87.6	6,439	-1.36%	大買/大賣/
2024/10/17	613.7	14.08	69.8	14.08	14.10	543.9	6,402	8.49%	大買/鉅額交易
2024/10/16	624.6	14.08	181.6	14.08	14.06	443	6,517	6.80%	大買/大賣/鉅額交易
2024/10/15	197.5	14.10	296.4	14.14	14.16	-98.9	7,174	-1.38%	大買/大賣/
2024/10/14	237.4	13.94	88.1	13.96	13.97	149.4	7,291	2.05%	大買/鉅額交易
2024/10/11	178.8	13.95	97.6	13.93	13.93	81.2	7,511	1.08%	大買/
2024/10/09	124.7	13.81	94.6	13.82	13.79	30.1	7,739	0.39%	大買/
2024/10/08	111.7	13.66	100.1	13.67	13.71	11.6	7,891	0.15%	大買/
2024/10/07	197.1	13.71	103.4	13.71	13.74	93.7	8,091	1.16%	大買/大賣/
2024/10/04	305.2	13.51	73.2	13.52	13.49	232.1	8,176	2.84%	大買/鉅額交易
2024/10/01	80.9	13.51	93.7	13.51	13.51	-12.8	8,146	-0.16%
2024/09/30	252.1	13.59	185.4	13.57	13.49	66.7	8,177	0.82%	大買/大賣/
2024/09/27	91.5	13.83	109.6	13.84	13.79	-18.1	8,146	-0.22%	大賣/
2024/09/26	137.9	13.83	316.6	13.81	13.79	-178.7	8,208	-2.18%	大買/大賣/鉅額交易
2024/09/25	271.3	13.71	230	13.71	13.72	41.3	8,178	0.50%	大買/大賣/
2024/09/24	103.3	13.46	146.8	13.47	13.54	-43.5	8,187	-0.53%	大買/大賣/
2024/09/23	18.2	13.44	78.8	13.44	13.43	-60.6	8,174	-0.74%
2024/09/20	157.7	13.43	82.8	13.44	13.34	74.9	8,182	0.92%	大買/
2024/09/19	44.1	13.22	99.6	13.23	13.28	-55.5	8,198	-0.68%
2024/09/18	168.5	13.13	45	13.16	13.09	123.5	8,260	1.50%	大買/鉅額交易
2024/09/16	38.3	13.16	32.1	13.16	13.18	6.2	8,299	0.07%
2024/09/13	60.3	13.12	42.9	13.13	13.12	17.4	8,330	0.21%
2024/09/12	165	13.08	189.4	13.07	13.09	-24.4	8,390	-0.29%	大買/大賣/
2024/09/11	146.9	12.78	83.4	12.76	12.75	63.5	8,379	0.76%	大買/
2024/09/10	190.5	12.81	68.2	12.83	12.79	122.3	8,368	1.46%	大買/鉅額交易
2024/09/09	246.3	12.73	182	12.73	12.82	64.2	8,365	0.77%	大買/大賣/
2024/09/06	121.7	12.94	60.4	12.94	12.96	61.3	8,346	0.73%	大買/
2024/09/05	201.1	12.89	116.3	12.87	12.80	84.8	8,359	1.01%	大買/大賣/
2024/09/04	356.6	12.85	41.9	12.86	12.79	314.7	8,363	3.76%	大買/鉅額交易
2024/09/03	41.7	13.32	52.9	13.35	13.32	-11.2	8,231	-0.14%
2024/09/02	52.3	13.37	41.3	13.39	13.35	10.9	8,251	0.13%
2024/08/30	40.2	13.37	39.6	13.38	13.37	0.6	8,256	0.01%
2024/08/29	46.3	13.28	27.6	13.34	13.35	18.7	8,291	0.23%
2024/08/28	24.2	13.33	49.8	13.34	13.41	-25.6	8,338	-0.31%
2024/08/27	17.2	13.24	36.8	13.26	13.29	-19.7	8,377	-0.23%
2024/08/26	161.5	13.36	139.4	13.35	13.27	22.1	8,392	0.26%	大買/大賣/
2024/08/23	61.6	13.23	58.6	13.16	13.30	3	8,388	0.04%
2024/08/22	162.9	13.27	53	13.28	13.26	109.9	8,365	1.31%	大買/鉅額交易
2024/08/21	84.5	13.35	63.2	13.37	13.33	21.3	8,372	0.25%
2024/08/20	72.6	13.48	66.7	13.49	13.44	5.9	8,316	0.07%
2024/08/19	104	13.46	136.1	13.48	13.45	-32	8,297	-0.39%	大買/大賣/
2024/08/16	77.5	13.41	167.2	13.43	13.40	-89.7	8,303	-1.08%	大賣/
2024/08/15	120	13.20	125.1	13.21	13.17	-5.2	8,252	-0.06%	大買/大賣/
2024/08/14	101.5	13.25	310.4	13.25	13.22	-208.9	8,232	-2.54%	大買/大賣/鉅額交易
2024/08/13	163.4	13.08	270.5	13.07	13.08	-107.1	8,179	-1.31%	大買/大賣/鉅額交易
2024/08/12	239	13.05	246.7	13.04	13.03	-7.8	8,168	-0.09%	大買/大賣/
2024/08/09	204.6	12.86	137.3	12.85	12.83	67.3	8,130	0.83%	大買/大賣/
2024/08/08	149.5	12.50	52.7	12.53	12.49	96.8	8,046	1.20%	大買/
2024/08/07	328.4	12.60	151.5	12.60	12.73	176.9	7,967	2.22%	大買/大賣/鉅額交易
2024/08/06	695.9	12.23	652.2	12.15	12.24	43.7	7,872	0.55%	大買/大賣/
2024/08/05	868.1	12.06	609.8	12.14	11.90	258.3	7,632	3.38%	大買/大賣/鉅額交易
2024/08/02	731.8	13.13	135.4	13.16	13.02	596.4	7,305	8.16%	大買/大賣/鉅額交易
2024/08/01	245.4	13.57	261.3	13.58	13.60	-15.9	6,960	-0.23%	大買/大賣/
2024/07/31	219.7	13.33	75.5	13.35	13.35	144.2	6,895	2.09%	大買/鉅額交易
2024/07/30	347.3	13.26	186.6	13.22	13.34	160.7	6,821	2.36%	大買/大賣/鉅額交易
2024/07/29	412.8	13.38	59.5	13.43	13.31	353.3	6,661	5.30%	大買/鉅額交易
2024/07/26	643.1	13.27	198.5	13.28	13.30	444.6	6,570	6.77%	大買/大賣/鉅額交易
2024/07/23	453.3	13.64	128.4	13.63	13.69	324.9	6,356	5.11%	大買/大賣/鉅額交易
2024/07/22	678.8	13.44	449.6	13.45	13.36	229.2	6,174	3.71%	大買/大賣/鉅額交易
2024/07/19	765.8	13.81	230.4	13.82	13.74	535.4	5,933	9.02%	大買/大賣/鉅額交易
2024/07/18	778.8	13.99	245.1	13.97	14.00	533.7	5,629	9.48%	大買/大賣/鉅額交易
2024/07/17	712.1	14.31	84.9	14.34	14.26	627.3	5,314	11.80%	大買/鉅額交易
2024/07/16	1,748.4	14.42	65.8	14.46	14.38	1,682.6	5,067	33.20%	大買/鉅額交易
2024/07/15	290.5	15.50	168.5	15.52	15.55	122.1	4,265	2.86%	大買/大賣/鉅額交易
2024/07/12	509	15.36	223.5	15.37	15.40	285.5	4,094	6.97%	大買/大賣/鉅額交易
2024/07/11	482.7	15.32	250.5	15.32	15.49	232.2	4,050	5.73%	大買/大賣/鉅額交易
2024/07/10	559.3	14.84	96	14.85	14.91	463.3	3,820	12.13%	大買/鉅額交易
2024/07/09	333.9	14.86	64.4	14.85	14.82	269.6	3,644	7.40%	大買/鉅額交易
2024/07/08	284.4	14.71	111.2	14.71	14.78	173.3	3,377	5.13%	大買/大賣/鉅額交易
2024/07/05	185.6	14.49	34.6	14.51	14.48	150.9	3,226	4.68%	大買/鉅額交易
2024/07/04	105.9	14.46	140.4	14.43	14.48	-34.6	3,164	-1.09%	大買/大賣/
2024/07/03	157.9	14.21	57.2	14.22	14.18	100.7	3,114	3.23%	大買/
2024/07/02	261.1	14.12	73.9	14.14	14.09	187.2	3,049	6.14%	大買/鉅額交易
2024/07/01	54.9	14.22	70.2	14.25	14.19	-15.3	2,933	-0.52%
2024/06/28	75.3	14.20	32.8	14.20	14.19	42.5	2,919	1.46%
2024/06/27	114.5	14.00	24.8	14.06	14.07	89.7	2,834	3.16%	大買/
2024/06/26	59	14.10	26.8	14.07	14.10	32.2	2,831	1.14%
2024/06/25	104.2	13.83	40	13.85	13.95	64.1	2,801	2.29%	大買/
2024/06/24	144.8	14.05	27.9	14.08	13.99	116.9	2,758	4.24%	大買/鉅額交易
2024/06/21	141.2	14.28	29.2	14.26	14.30	111.9	2,704	4.14%	大買/鉅額交易
2024/06/20	65	14.35	32.9	14.35	14.40	32	2,642	1.21%
2024/06/19	74.3	14.16	78.1	14.16	14.25	-3.7	2,613	-0.14%
2024/06/18	44.3	13.82	43.9	13.81	13.87	0.4	2,568	0.01%
2024/06/17	37.9	13.67	44	13.67	13.66	-6	2,549	-0.24%
2024/06/14	32.5	13.59	91	13.58	13.64	-58.6	2,545	-2.30%
2024/06/13	25.5	13.53	25.3	13.54	13.53	0.2	2,535	0.01%
2024/06/12	22.5	13.29	77.1	13.27	13.33	-54.5	2,514	-2.17%
2024/06/11	24.1	13.15	19.2	13.15	13.14	4.8	2,507	0.19%
2024/06/07	25.8	13.11	21.2	13.12	13.13	4.6	2,491	0.19%
2024/06/06	46.5	13.18	63.5	13.19	13.18	-17	2,512	-0.68%
2024/06/05	12.2	12.87	55.2	12.94	12.94	-43	2,496	-1.72%
2024/06/04	72.3	12.91	13.1	12.95	12.86	59.2	2,535	2.33%
2024/06/03	10.3	13.01	39	13.01	13.04	-28.7	2,523	-1.14%
2024/05/31	70.7	12.91	29.8	12.96	12.81	41	2,476	1.65%
2024/05/30	57.6	13.00	37.4	13.01	12.99	20.2	2,438	0.83%
2024/05/29	82.6	13.20	19.1	13.20	13.17	63.5	2,445	2.60%
2024/05/28	26.4	13.22	23.4	13.23	13.24	3.1	2,438	0.13%
2024/05/27	28.7	13.18	48.1	13.18	13.19	-19.4	2,437	-0.80%
2024/05/24	17.2	12.93	11.8	12.93	12.98	5.5	2,408	0.23%
2024/05/23	64.8	12.96	56.7	12.97	12.98	8.2	2,413	0.34%
2024/05/22	46.9	12.87	81.2	12.84	12.89	-34.3	2,392	-1.43%
2024/05/21	6.3	12.68	62.9	12.70	12.68	-56.6	2,352	-2.41%
2024/05/20	29.7	12.66	19.4	12.68	12.68	10.3	2,348	0.44%
2024/05/17	21.3	12.69	62.5	12.67	12.70	-41.2	2,341	-1.76%
2024/05/16	26.5	12.74	32.3	12.80	12.71	-5.8	2,348	-0.25%
2024/05/15	26.7	12.68	101.9	12.67	12.63	-75.2	2,338	-3.22%	大賣/
2024/05/14	12.3	12.46	16.3	12.49	12.53	-4	2,374	-0.17%
2024/05/13	41.6	12.43	40.8	12.47	12.43	0.8	2,381	0.03%
2024/05/10	23.7	12.37	14.5	12.39	12.43	9.2	2,389	0.39%
2024/05/09	31.1	12.44	15.7	12.44	12.40	15.3	2,380	0.64%
2024/05/08	19.2	12.40	72	12.40	12.43	-52.8	2,372	-2.23%
2024/05/07	48.9	12.35	15.3	12.33	12.35	33.6	2,369	1.42%
2024/05/06	36.1	12.35	63.4	12.38	12.33	-27.4	2,377	-1.15%
2024/05/03	56.4	12.25	34.1	12.29	12.20	22.3	2,373	0.94%
2024/05/02	55.3	12.19	12.5	12.23	12.21	42.8	2,382	1.80%
2024/04/30	12.2	12.33	11.8	12.35	12.32	0.4	2,382	0.02%
2024/04/29	12.5	12.30	42.4	12.35	12.34	-29.9	2,383	-1.26%
2024/04/26	16.3	12.19	34.5	12.19	12.19	-18.2	2,400	-0.76%
2024/04/25	46.6	12.01	20.5	12.01	11.99	26	2,440	1.07%
2024/04/24	17.9	12.08	28	12.06	12.17	-10.1	2,423	-0.42%
2024/04/23	23.8	11.74	24.7	11.76	11.77	-0.9	2,426	-0.04%
2024/04/22	87.6	11.78	39.7	11.75	11.66	47.8	2,418	1.98%
2024/04/19	316.1	11.97	85.7	12.02	11.87	230.3	2,344	9.82%	大買/鉅額交易
2024/04/18	96.1	12.30	38.8	12.34	12.40	57.3	2,185	2.62%
2024/04/17	246.7	12.52	62.6	12.54	12.57	184.2	2,151	8.56%	大買/鉅額交易
2024/04/16	158.2	12.41	33	12.33	12.32	125.2	1,919	6.52%	大買/鉅額交易
2024/04/15	72.8	12.73	8.1	12.76	12.72	64.7	1,868	3.46%
2024/04/12	87	12.89	21	12.89	12.88	66.1	1,857	3.56%
2024/04/11	55.7	12.83	17.5	12.84	12.85	38.2	1,859	2.05%
2024/04/10	27.3	12.89	14.4	12.89	12.91	12.9	1,852	0.70%
2024/04/09	20.8	12.83	32.8	12.81	12.88	-12	1,871	-0.64%
2024/04/08	43.9	12.67	11.2	12.69	12.69	32.8	1,861	1.76%
2024/04/03	43.5	12.60	10.3	12.62	12.62	33.2	1,866	1.78%
2024/04/02	77.6	12.65	53.2	12.63	12.66	24.3	1,863	1.31%
2024/04/01	19.4	12.51	23.5	12.51	12.48	-4.2	1,867	-0.22%
2024/03/29	12	12.48	75.7	12.48	12.51	-63.7	1,871	-3.40%
2024/03/28	8.1	12.43	21.8	12.46	12.46	-13.7	1,849	-0.74%
2024/03/27	4.4	12.41	37.1	12.42	12.46	-32.7	1,852	-1.77%
2024/03/26	41.7	12.45	32.4	12.47	12.37	9.3	1,849	0.50%
2024/03/25	19.3	12.49	36.4	12.51	12.49	-17.1	1,835	-0.93%
2024/03/22	24.5	12.49	37	12.51	12.49	-12.6	1,843	-0.68%
2024/03/21	13.8	12.45	101.4	12.44	12.50	-87.6	1,847	-4.74%	大賣/
2024/03/20	33.6	12.30	18.3	12.33	12.25	15.3	1,848	0.83%
2024/03/19	12.4	12.26	31.7	12.27	12.29	-19.3	1,870	-1.03%
2024/03/18	15	12.13	59.6	12.16	12.24	-44.5	1,877	-2.37%
2024/03/15	25.9	12.09	40.5	12.09	12.09	-14.6	1,890	-0.77%
2024/03/14	13.4	12.12	22.3	12.12	12.11	-8.9	1,883	-0.47%
2024/03/13	44.4	12.19	42.5	12.20	12.17	2	1,873	0.11%
2024/03/12	22.6	12.05	47	12.06	12.12	-24.4	1,862	-1.31%
2024/03/11	37	11.95	19.4	11.97	11.94	17.5	1,857	0.94%
2024/03/08	90.2	12.07	61	12.06	12.00	29.2	1,877	1.56%
2024/03/07	46.7	11.94	101.1	11.97	11.99	-54.4	1,836	-2.96%	大賣/
2024/03/06	33.7	11.76	58.4	11.72	11.81	-24.6	1,822	-1.35%
2024/03/05	55	11.66	21.6	11.68	11.72	33.5	1,819	1.84%
2024/03/04	16.2	11.58	93.8	11.57	11.58	-77.6	1,812	-4.28%
2024/03/01	18	11.34	45.7	11.35	11.33	-27.7	1,806	-1.53%
2024/02/29	6.6	11.31	21	11.31	11.36	-14.4	1,836	-0.78%
2024/02/27	27.4	11.33	47.3	11.28	11.33	-19.8	1,840	-1.08%
2024/02/26	13.4	11.33	27.6	11.33	11.37	-14.2	1,873	-0.76%
2024/02/23	18.2	11.34	27.5	11.35	11.34	-9.3	2,010	-0.46%
2024/02/22	30.3	11.22	67.3	11.23	11.27	-36.9	2,045	-1.81%
2024/02/21	7.6	11.11	9.5	11.14	11.12	-1.9	2,026	-0.09%
2024/02/20	31.2	11.12	42	11.11	11.15	-10.7	2,052	-0.52%
2024/02/19	25.8	11.09	8.6	11.09	11.09	17.3	2,087	0.83%
2024/02/16	43.6	11.14	14.6	11.13	11.10	29	2,129	1.36%
2024/02/15	59.8	11.12	146.1	11.10	11.16	-86.3	2,151	-4.01%	大賣/
2024/02/05	3.4	10.72	29.1	10.73	10.74	-25.6	2,114	-1.21%
2024/02/02	16.6	10.69	25.9	10.70	10.69	-9.3	2,099	-0.44%
2024/02/01	11.2	10.60	17.8	10.60	10.61	-6.7	2,087	-0.32%
2024/01/31	18.1	10.63	23.1	10.63	10.62	-4.9	2,104	-0.23%
2024/01/30	9.6	10.72	30	10.73	10.72	-20.4	2,104	-0.97%
2024/01/29	11.7	10.68	68	10.66	10.70	-56.3	2,109	-2.67%
2024/01/26	22.1	10.63	22.2	10.63	10.61	-0.2	2,101	-0.01%
2024/01/25	6.4	10.65	43	10.64	10.65	-36.6	2,098	-1.75%
2024/01/24	13.1	10.57	65.9	10.58	10.55	-52.8	2,087	-2.53%
2024/01/23	8.2	10.56	33.6	10.56	10.57	-25.5	2,098	-1.21%
2024/01/22	7.6	10.53	90.7	10.53	10.54	-83.1	2,100	-3.96%
2024/01/19	13	10.32	102.7	10.37	10.41	-89.7	2,070	-4.33%	大賣/
2024/01/18	31	10.15	41.1	10.15	10.14	-10.1	2,030	-0.50%
2024/01/17	42.7	10.19	17.1	10.21	10.17	25.6	2,023	1.26%
2024/01/16	19.3	10.25	35.7	10.26	10.26	-16.4	2,034	-0.81%
2024/01/15	12.7	10.33	53.7	10.34	10.32	-41	2,051	-2.00%
2024/01/12	13.3	10.29	14.6	10.30	10.29	-1.3	2,063	-0.06%
2024/01/11	17.4	10.28	14.8	10.28	10.30	2.6	2,068	0.12%
2024/01/10	34.4	10.25	22.8	10.25	10.25	11.6	2,155	0.54%
2024/01/09	17.6	10.29	15.6	10.30	10.28	2	2,182	0.09%
2024/01/08	7.4	10.30	10.6	10.31	10.28	-3.2	2,223	-0.15%
2024/01/05	32.6	10.26	8.5	10.27	10.25	24.2	2,242	1.08%
2024/01/04	12.7	10.28	73.7	10.29	10.28	-61	2,306	-2.65%
2024/01/03	33.6	10.30	23.5	10.32	10.30	10.2	2,304	0.44%
2024/01/02	47.4	10.47	11.7	10.45	10.43	35.7	2,283	1.56%
2023/12/29	29.1	10.49	14.8	10.49	10.49	14.3	2,276	0.63%
2023/12/28	34.2	10.48	34	10.48	10.47	0.2	2,277	0.01%
2023/12/27	35.7	10.44	36.1	10.45	10.47	-0.4	2,282	-0.02%
2023/12/26	23.5	10.34	20.3	10.35	10.37	3.2	2,267	0.14%
2023/12/25	14.2	10.31	24.7	10.32	10.31	-10.5	2,269	-0.46%
2023/12/22	16.3	10.29	47	10.29	10.29	-30.7	2,291	-1.34%
2023/12/21	31.4	10.22	97.1	10.23	10.25	-65.7	2,383	-2.76%
2023/12/20	37.8	10.30	35.9	10.31	10.32	1.8	2,376	0.08%
2023/12/19	38.4	10.27	34.9	10.25	10.26	3.6	2,363	0.15%
2023/12/18	39.3	10.29	20.5	10.30	10.32	18.7	2,365	0.79%
2023/12/15	23.6	10.35	49.7	10.35	10.32	-26.1	2,349	-1.11%
2023/12/14	33.9	10.30	50.7	10.30	10.32	-16.8	2,310	-0.73%
2023/12/13	26.3	10.18	11	10.20	10.19	15.4	2,278	0.68%
2023/12/12	11.3	10.17	119	10.17	10.17	-107.7	2,292	-4.70%	大賣/鉅額交易
2023/12/11	16.8	10.12	13.2	10.12	10.12	3.6	2,276	0.16%
2023/12/08	5.8	10.14	41.1	10.15	10.13	-35.3	2,267	-1.56%
2023/12/07	47	10.09	28.7	10.08	10.09	18.3	2,249	0.81%
2023/12/06	16.9	10.12	40.4	10.13	10.12	-23.5	2,241	-1.05%
2023/12/05	46.8	10.05	25	10.05	10.08	21.8	2,207	0.99%
2023/12/04	25.5	10.15	59.5	10.15	10.14	-34	2,165	-1.57%
2023/12/01	47	10.14	51.9	10.14	10.16	-4.9	2,152	-0.23%
2023/11/30	8.5	10.10	52.1	10.11	10.13	-43.6	2,127	-2.05%
2023/11/29	32	10.11	48.8	10.12	10.10	-16.8	2,115	-0.80%
2023/11/28	17	10.05	70.6	10.07	10.08	-53.6	2,098	-2.55%
2023/11/27	46	10.07	51.4	10.08	10.01	-5.4	2,069	-0.26%
2023/11/24	25.5	10.11	28.1	10.11	10.10	-2.6	2,030	-0.13%
2023/11/22	159.3	10.12	120.9	10.12	10.13	38.4	1,962	1.96%	大買/大賣/
2023/11/21	35.5	10.13	374.3	10.13	10.14	-338.7	1,817	-18.63%	大賣/鉅額交易
2023/11/20	28.1	10.01	45.5	10.02	10.02	-17.4	1,798	-0.97%
2023/11/17	25.4	10.04	81.9	10.03	10.03	-56.4	1,788	-3.16%
2023/11/16	8.2	10.01	88.2	10.02	10.01	-80	1,754	-4.56%
2023/11/15	79.1	10.03	219.6	10.03	10.01	-140.5	1,703	-8.24%	大賣/鉅額交易
2023/11/14	16	9.92	85.4	9.92	9.93	-69.3	1,660	-4.18%
2023/11/13	10.2	9.90	27.2	9.90	9.88	-17.1	1,643	-1.04%
2023/11/10	12.4	9.77	11	9.78	9.78	1.3	1,632	0.08%
2023/11/09	10.7	9.80	29.2	9.79	9.81	-18.5	1,641	-1.13%
2023/11/08	17.9	9.82	46.8	9.80	9.81	-28.9	1,661	-1.74%
2023/11/07	5.4	9.76	39.7	9.76	9.76	-34.3	1,643	-2.09%
2023/11/06	17.3	9.71	34.3	9.73	9.76	-17	1,676	-1.02%
2023/11/03	12.8	9.63	23.1	9.64	9.64	-10.3	1,678	-0.62%
2023/11/02	25.6	9.53	27	9.55	9.58	-1.4	1,685	-0.08%
2023/11/01	51.5	9.35	35.9	9.36	9.37	15.7	1,687	0.93%
2023/10/31	62.6	9.38	40.6	9.37	9.32	22	1,685	1.31%
2023/10/30	28.6	9.45	18.4	9.44	9.43	10.2	1,732	0.59%
2023/10/27	48.4	9.45	27.2	9.47	9.44	21.2	1,731	1.23%
2023/10/26	120.7	9.44	41.6	9.45	9.44	79.1	1,766	4.48%	大買/
2023/10/25	54.9	9.63	10.5	9.65	9.62	44.4	1,758	2.53%
2023/10/24	57.6	9.55	30.1	9.57	9.61	27.5	1,788	1.54%
2023/10/23	116.9	9.59	56.9	9.58	9.56	60	1,778	3.38%	大買/
2023/10/20	70.3	9.59	20.9	9.63	9.68	49.4	1,796	2.75%
2023/10/19	91.6	9.67	62.4	9.67	9.69	29.2	1,780	1.64%
2023/10/18	177.6	9.86	12.3	9.87	9.83	165.2	1,783	9.26%	大買/鉅額交易
2023/10/17	131.4	9.99	25	10.01	9.96	106.4	1,704	6.24%	大買/鉅額交易
2023/10/16	132	9.96	23.4	9.97	9.97	108.5	1,741	6.23%	大買/鉅額交易
2023/10/13	193.8	10.02	60.2	10.02	10.03	133.6	1,741	7.67%	大買/鉅額交易
2023/10/12	79.9	10.02	46	10.03	10.06	33.9	1,778	1.90%
2023/10/11	18.2	9.96	49	9.97	9.97	-30.8	1,786	-1.72%
2023/10/06	34.3	9.90	20.7	9.91	9.89	13.6	1,887	0.72%
2023/10/05	15.8	9.86	37	9.86	9.87	-21.2	2,115	-1.00%
2023/10/04	38.7	9.76	12.3	9.76	9.77	26.4	2,115	1.25%
2023/10/03	48.3	9.90	54.9	9.91	9.88	-6.6	2,112	-0.31%
2023/10/02	14.3	9.90	99.8	9.91	9.92	-85.5	2,113	-4.05%
2023/09/28	44	9.77	29.2	9.77	9.77	14.8	2,126	0.69%
2023/09/27	28.8	9.69	40.6	9.71	9.72	-11.8	2,143	-0.55%
2023/09/26	137.5	9.71	105.1	9.72	9.68	32.4	2,188	1.48%	大買/大賣/
2023/09/25	33.3	9.76	27.9	9.74	9.78	5.4	2,144	0.25%
2023/09/22	111.6	9.66	9.6	9.69	9.72	101.9	2,278	4.47%	大買/鉅額交易
2023/09/21	91.6	9.67	38.7	9.68	9.67	52.9	2,297	2.30%
2023/09/20	24.8	9.83	13.7	9.86	9.83	11.1	2,289	0.49%
2023/09/19	11.5	9.90	8.4	9.91	9.88	3.1	2,299	0.14%
2023/09/18	60	9.95	31.6	9.94	9.93	28.4	2,312	1.23%
2023/09/15	20.5	10.00	101.5	9.99	10.03	-81	2,334	-3.47%	大賣/
2023/09/14	1.2	9.94	61.5	9.94	9.96	-60.4	2,309	-2.61%
2023/09/13	7	9.82	62.9	9.82	9.81	-55.9	2,323	-2.41%
2023/09/12	7.3	9.77	32.5	9.80	9.80	-25.2	2,355	-1.07%
2023/09/11	38.7	9.73	8.1	9.74	9.76	30.7	2,399	1.28%
2023/09/08	14.6	9.81	48.3	9.80	9.80	-33.7	2,426	-1.39%
2023/09/07	8.2	9.84	7.2	9.87	9.85	1	2,480	0.04%
2023/09/06	16.3	9.90	13.8	9.91	9.90	2.5	2,505	0.10%
2023/09/05	3.6	9.89	60.9	9.87	9.90	-57.3	2,511	-2.28%
2023/09/04	12.2	9.82	89.2	9.85	9.88	-77.1	2,533	-3.04%
2023/09/01	7.2	9.84	7	9.83	9.83	0.3	2,558	0.01%
2023/08/31	9.4	9.84	14	9.82	9.84	-4.6	2,576	-0.18%
2023/08/30	12	9.87	23.2	9.88	9.88	-11.2	2,597	-0.43%
2023/08/29	30.7	9.77	43.5	9.79	9.82	-12.8	2,646	-0.48%
2023/08/28	11.2	9.75	50.1	9.75	9.74	-38.9	2,670	-1.46%
2023/08/25	75.3	9.76	22.6	9.79	9.73	52.7	2,700	1.95%
2023/08/24	4.5	9.91	46.9	9.92	9.91	-42.4	2,737	-1.55%
2023/08/23	7.1	9.78	7.2	9.77	9.79	-0.1	2,752	0.00%
2023/08/22	4.7	9.72	12.9	9.74	9.71	-8.2	2,860	-0.29%
2023/08/21	54.4	9.68	44.3	9.67	9.66	10	2,938	0.34%
2023/08/18	38.1	9.68	18.3	9.71	9.66	19.9	2,971	0.67%
2023/08/17	18.7	9.66	24.1	9.70	9.74	-5.3	2,988	-0.18%
2023/08/16	30.9	9.68	27.8	9.68	9.68	3.2	2,993	0.11%
2023/08/15	22.6	9.71	10.9	9.73	9.71	11.7	3,104	0.38%
2023/08/14	82.2	9.65	26.4	9.66	9.65	55.8	3,204	1.74%
2023/08/11	27.9	9.79	12.7	9.78	9.76	15.3	3,226	0.47%
2023/08/10	69.9	9.76	45.2	9.76	9.75	24.7	3,236	0.76%
2023/08/09	23.7	9.88	5.8	9.90	9.90	17.9	3,210	0.56%
2023/08/08	26.9	9.92	42.2	9.91	9.92	-15.3	3,202	-0.48%
2023/08/07	19.7	9.92	75.8	9.94	9.97	-56.1	3,200	-1.75%
2023/08/04	68.1	9.84	49.2	9.83	9.87	18.9	3,201	0.59%
2023/08/02	185.2	9.90	13	9.97	9.86	172.2	3,206	5.37%	大買/鉅額交易
2023/08/01	17.2	10.00	37	10.02	10.03	-19.8	3,159	-0.63%
2023/07/31	150.9	10.05	59.4	10.04	10.03	91.5	3,158	2.90%	大買/
2023/07/28	22.4	10.04	72	10.07	10.08	-49.6	3,119	-1.59%
2023/07/27	8.6	10.03	32.7	10.03	10.04	-24.1	3,114	-0.78%
2023/07/26	40.9	10.01	9.4	10.02	9.99	31.6	3,095	1.02%
2023/07/25	22.1	10.01	64.9	10.01	10.03	-42.8	3,079	-1.39%
2023/07/24	58.8	9.90	41.9	9.89	9.93	16.9	3,048	0.55%
2023/07/21	66.5	9.86	13.3	9.87	9.91	53.2	3,079	1.73%
2023/07/20	44.8	9.97	39.9	9.98	9.97	4.9	3,140	0.16%
2023/07/19	86	10.00	6.5	10.00	9.96	79.5	3,154	2.52%
2023/07/18	135.7	10.05	47.2	10.04	10.03	88.6	3,113	2.85%	大買/
2023/07/17	120.4	10.25	68.7	10.25	10.24	51.7	3,075	1.68%	大買/
2023/07/14	51.8	10.22	111.7	10.23	10.25	-60	3,017	-1.99%	大賣/
2023/07/13	127.3	10.18	95.3	10.19	10.15	31.9	2,943	1.09%	大買/
2023/07/12	194.6	10.02	53	10.03	10.03	141.6	2,831	5.00%	大買/鉅額交易
2023/07/11	20.4	9.96	16	9.96	9.96	4.4	2,626	0.17%
2023/07/10	23.5	9.86	13	9.88	9.85	10.5	2,644	0.40%
2023/07/07	25.9	9.85	6.3	9.87	9.86	19.6	2,643	0.74%
2023/07/06	62.2	9.97	21.4	9.98	9.92	40.8	2,655	1.54%
2023/07/05	27	10.08	19.6	10.08	10.06	7.5	2,673	0.28%
2023/07/04	40	10.09	85.4	10.09	10.11	-45.4	2,719	-1.67%
2023/07/03	39.2	10.02	146.4	10.02	10.03	-107.2	2,677	-4.00%	大賣/鉅額交易
2023/06/30	42.6	9.81	34	9.83	9.89	8.5	2,657	0.32%
2023/06/29	12.6	9.83	25.8	9.86	9.81	-13.2	2,557	-0.52%
2023/06/28	7.3	9.81	29.3	9.80	9.79	-22	2,548	-0.86%
2023/06/27	6.9	9.79	38.4	9.81	9.79	-31.6	2,562	-1.23%
2023/06/26	17.5	9.86	28	9.86	9.86	-10.5	2,568	-0.41%
2023/06/21	14.2	9.90	129.1	9.90	9.91	-114.9	2,622	-4.38%	大賣/鉅額交易
2023/06/20	20.7	9.92	128	9.92	9.92	-107.3	2,648	-4.05%	大賣/鉅額交易
2023/06/19	35.7	9.98	19.6	9.96	9.96	16	2,689	0.60%
2023/06/16	22.5	9.97	70.9	9.98	9.98	-48.5	2,676	-1.81%
2023/06/15	68	9.96	66.8	9.97	9.99	1.2	2,650	0.05%
2023/06/14	30.6	9.89	27.4	9.90	9.91	3.2	2,616	0.12%
2023/06/13	46.7	9.88	105	9.87	9.91	-58.3	2,628	-2.22%	大賣/
2023/06/12	2.9	9.69	79.4	9.72	9.72	-76.5	2,599	-2.94%
2023/06/09	1.5	9.65	24.1	9.65	9.65	-22.6	2,616	-0.86%
2023/06/08	46.7	9.63	71	9.61	9.58	-24.3	2,643	-0.92%
2023/06/07	6.2	9.66	51.4	9.66	9.68	-45.2	2,707	-1.67%
2023/06/06	5	9.59	28	9.60	9.59	-23	2,692	-0.85%
2023/06/05	98.9	9.60	31	9.60	9.59	67.8	2,715	2.50%
2023/06/02	5.5	9.60	106	9.61	9.60	-100.5	2,750	-3.65%	大賣/
2023/06/01	17.5	9.50	54.5	9.49	9.51	-37	2,764	-1.34%
2023/05/31	12.9	9.52	69.1	9.52	9.56	-56.2	2,808	-2.00%
2023/05/30	9.8	9.56	290.9	9.58	9.57	-281.2	2,821	-9.96%	大賣/鉅額交易
2023/05/29	26.1	9.58	210.5	9.58	9.58	-184.4	2,825	-6.53%	大賣/鉅額交易
2023/05/26	54.2	9.45	406.2	9.46	9.48	-352	2,802	-12.56%	大賣/鉅額交易
2023/05/25	11.9	9.25	235.8	9.26	9.28	-224	2,746	-8.16%	大賣/鉅額交易
2023/05/24	52.1	9.15	90.8	9.15	9.17	-38.7	2,717	-1.42%
2023/05/23	12	9.19	63.4	9.18	9.19	-51.4	2,714	-1.89%
2023/05/22	18.3	9.16	63.7	9.16	9.17	-45.4	2,697	-1.68%
2023/05/19	30.4	9.17	331.2	9.15	9.18	-300.8	2,692	-11.17%	大賣/鉅額交易
2023/05/18	17.2	9.12	288.1	9.13	9.12	-270.9	2,590	-10.46%	大賣/鉅額交易
2023/05/17	25	9.00	212	9.00	9.02	-187	2,553	-7.32%	大賣/鉅額交易
2023/05/16	21.4	8.91	61.1	8.93	8.92	-39.8	2,546	-1.56%
2023/05/15	54.1	8.84	62.8	8.85	8.85	-8.6	2,565	-0.34%
2023/05/12	90.4	8.83	37.8	8.85	8.88	52.7	2,582	2.04%
2023/05/11	90.9	8.88	19.2	8.89	8.87	71.7	2,604	2.75%
2023/05/10	87.3	8.94	210.6	8.92	8.92	-123.3	2,641	-4.67%	大賣/鉅額交易
2023/05/09	64.4	8.98	87.5	8.98	8.99	-23.1	2,665	-0.87%
2023/05/08	18.4	9.01	53.7	9.01	8.99	-35.2	2,713	-1.30%
2023/05/05	62.4	8.97	72	8.96	8.96	-9.6	2,752	-0.35%
2023/05/04	29.8	8.91	50.5	8.92	8.94	-20.7	2,840	-0.73%
2023/05/03	28.9	8.91	82.9	8.91	8.92	-54	3,151	-1.71%
2023/05/02	30.5	8.95	86.8	8.95	8.95	-56.4	4,337	-1.30%
2023/04/28	73.9	8.91	32.1	8.91	8.92	41.8	4,403	0.95%
2023/04/27	185.9	8.82	26.8	8.83	8.83	159	4,460	3.57%	大買/鉅額交易
2023/04/26	186.8	8.77	60.6	8.77	8.79	126.1	4,518	2.79%	大買/鉅額交易
2023/04/25	403.5	8.86	171.9	8.87	8.81	231.6	4,533	5.11%	大買/大賣/鉅額交易
2023/04/24	95.8	8.95	33.7	8.95	8.95	62.2	4,479	1.39%
2023/04/21	77.5	8.98	70.1	9.02	8.97	7.4	4,500	0.16%
2023/04/20	75.6	9.01	20.8	9.03	9.03	54.8	4,484	1.22%
2023/04/19	60.9	9.06	43.2	9.07	9.04	17.7	4,505	0.39%
2023/04/18	110.1	9.09	68.5	9.11	9.09	41.7	4,478	0.93%	大買/
2023/04/17	36.4	9.11	16.7	9.13	9.12	19.7	4,469	0.44%
2023/04/14	16.8	9.12	93	9.13	9.13	-76.2	4,461	-1.71%
2023/04/13	63.3	9.08	48.3	9.09	9.06	15	4,418	0.34%
2023/04/12	49.3	9.11	27.4	9.11	9.12	21.9	4,388	0.50%
2023/04/11	30.9	9.11	96.7	9.12	9.11	-65.8	4,373	-1.51%
2023/04/10	42.5	9.10	241.8	9.11	9.11	-199.3	4,344	-4.59%	大賣/鉅額交易
2023/04/07	121.7	9.08	239.1	9.10	9.10	-117.4	4,289	-2.74%	大買/大賣/鉅額交易
2023/04/06	82.7	9.08	57.3	9.08	9.10	25.5	4,204	0.61%
2023/03/31	33.7	9.15	81.6	9.14	9.12	-47.9	4,171	-1.15%
2023/03/30	12.3	9.10	35.2	9.10	9.10	-22.9	4,129	-0.56%
2023/03/29	33.8	9.03	44.5	9.06	9.05	-10.7	4,089	-0.26%
2023/03/28	100.6	9.06	49.8	9.05	9.04	50.8	4,080	1.24%
2023/03/27	90.2	9.12	42.1	9.14	9.11	48.1	4,055	1.19%
2023/03/24	51.9	9.14	79.3	9.15	9.15	-27.4	4,029	-0.68%
2023/03/23	22.5	9.10	94.4	9.10	9.12	-71.9	3,964	-1.81%
2023/03/22	23.5	9.07	191.8	9.06	9.07	-168.2	3,911	-4.30%	大賣/鉅額交易
2023/03/21	16.4	8.98	28.8	8.98	8.98	-12.5	3,855	-0.32%
2023/03/20	32.7	8.93	48.5	8.93	8.94	-15.9	3,834	-0.41%
2023/03/17	16	8.92	110.4	8.93	8.94	-94.4	3,816	-2.47%	大賣/
2023/03/16	199.9	8.83	82.9	8.83	8.83	117	3,802	3.08%	大買/鉅額交易
2023/03/15	52.2	8.91	36.6	8.91	8.88	15.6	3,752	0.42%
2023/03/14	168.4	8.89	24.4	8.91	8.87	144	3,720	3.87%	大買/鉅額交易
2023/03/13	92.1	8.90	96.4	8.92	8.97	-4.3	3,674	-0.12%
2023/03/10	274.1	8.95	71.1	8.94	8.94	203	3,627	5.60%	大買/鉅額交易
2023/03/09	191.6	9.09	76.1	9.09	9.07	115.5	3,542	3.26%	大買/鉅額交易
2023/03/08	89.2	9.06	16.1	9.07	9.08	73.2	3,521	2.08%
2023/03/07	120.4	9.11	112	9.12	9.11	8.5	3,486	0.24%	大買/大賣/
2023/03/06	97.1	9.06	201.6	9.08	9.08	-104.4	3,434	-3.04%	大賣/鉅額交易
2023/03/03	72.3	9.00	269.4	9.00	9.00	-197	3,366	-5.85%	大賣/鉅額交易
2023/03/02	18.4	8.95	61.6	8.96	8.96	-43.2	3,300	-1.31%
2023/03/01	60.5	8.89	73.1	8.90	8.95	-12.6	3,255	-0.39%
2023/02/24	81	8.95	63.3	8.97	8.93	17.7	3,200	0.55%
2023/02/23	73.7	8.96	287.6	8.95	8.96	-213.9	3,168	-6.75%	大賣/鉅額交易
2023/02/22	234	8.84	99.1	8.85	8.86	134.9	3,112	4.33%	大買/鉅額交易
2023/02/21	67	8.90	50.3	8.91	8.91	16.7	3,064	0.54%
2023/02/20	36.7	8.91	46.4	8.92	8.92	-9.8	3,046	-0.32%
2023/02/17	63.7	8.87	50.4	8.89	8.90	13.3	3,052	0.43%
2023/02/16	51.2	8.91	320.7	8.93	8.93	-269.5	3,032	-8.89%	大賣/鉅額交易
2023/02/15	520.3	8.87	57	8.89	8.87	463.3	3,018	15.35%	大買/鉅額交易
2023/02/14	54.2	8.98	65	8.98	8.98	-10.8	2,947	-0.37%
2023/02/13	46.1	8.92	61	8.92	8.92	-14.8	2,909	-0.51%
2023/02/10	107.4	8.95	17.8	8.96	8.95	89.6	2,871	3.12%	大買/
2023/02/09	81.5	8.97	48	8.98	8.98	33.5	2,841	1.18%
2023/02/08	41	8.97	106	8.98	8.99	-65	2,804	-2.32%	大賣/
2023/02/07	110.4	8.86	47.5	8.88	8.88	63	2,746	2.29%	大買/
2023/02/06	166.6	8.89	68.9	8.89	8.89	97.7	2,708	3.61%	大買/
2023/02/03	175.3	8.97	151	8.96	8.98	24.2	2,640	0.92%	大買/大賣/
2023/02/02	159.2	8.97	199	8.97	8.99	-39.9	2,578	-1.55%	大買/大賣/
2023/02/01	683.8	8.87	293.6	8.87	8.87	390.3	2,473	15.77%	大買/大賣/鉅額交易
2023/01/31	2,202.2	9.25	647.8	9.35	9.20	1,554.4	2,153	72.17%	大買/大賣/鉅額交易
2023/01/30	296.2	9.17	117.9	9.14	9.19	178.3	949	18.77%	大買/大賣/鉅額交易
2023/01/17	174.3	8.84	56.1	8.85	8.86	118.2	867	13.63%	大買/鉅額交易
2023/01/16	101.5	8.85	31.7	8.85	8.86	69.8	804	8.68%	大買/
2023/01/13	367.9	8.80	82	8.82	8.78	285.9	731	39.08%	大買/鉅額交易
2023/01/12	133.1	8.76	26.2	8.78	8.73	106.9	667	16.02%	大買/鉅額交易
2023/01/11	175.7	8.76	41.5	8.78	8.75	134.2	626	21.43%	大買/鉅額交易
2023/01/10	113.2	8.73	82.4	8.74	8.76	30.9	571	5.40%	大買/
2023/01/09	225.8	8.65	130.5	8.62	8.68	95.3	550	17.31%	大買/大賣/
2023/01/06	17.2	8.45	44.5	8.43	8.47	-27.3	508	-5.37%
2023/01/05	75.4	8.41	15.5	8.40	8.40	59.9	509	11.77%
2023/01/04	79.2	8.35	8.9	8.38	8.36	70.3	512	13.73%
2023/01/03	10	8.26	1	8.42	8.36	9	527	1.72%
2022/12/30	27.1	8.35	15.2	8.35	8.33	11.9	525	2.27%
2022/12/29	2.3	8.23	5.4	8.26	8.29	-3.1	523	-0.60%
2022/12/28	20	8.33	15.3	8.31	8.30	4.7	530	0.89%
2022/12/27	4.2	8.45	3.5	8.49	8.43	0.7	536	0.13%
2022/12/26	13.3	8.40	1.2	8.48	8.40	12.1	546	2.22%
2022/12/23	12.4	8.40	6.6	8.45	8.41	5.8	562	1.02%
2022/12/22	1.8	8.48	11.3	8.47	8.48	-9.5	568	-1.68%
2022/12/21	10.8	8.38	7.1	8.41	8.37	3.7	590	0.63%
2022/12/20	15.3	8.45	18.9	8.45	8.34	-3.7	598	-0.61%
2022/12/19	7.1	8.52	5.2	8.55	8.51	1.9	605	0.32%
2022/12/16	7.8	8.54	8.1	8.56	8.54	-0.3	616	-0.05%
2022/12/15	2.1	8.64	2.4	8.67	8.66	-0.3	619	-0.05%
2022/12/14	0.1	8.70	2.2	8.64	8.65	-2.1	615	-0.34%
2022/12/13	8.1	8.59	15	8.60	8.61	-6.9	612	-1.12%
2022/12/12	3	8.58	3.8	8.60	8.60	-0.8	645	-0.13%
2022/12/09	14.1	8.65	5.2	8.69	8.70	8.8	644	1.37%
2022/12/08	91	8.64	52.8	8.57	8.57	38.2	650	5.87%
2022/12/07	12.2	8.69	10.8	8.72	8.68	1.5	658	0.22%
2022/12/06	17.4	8.78	98.2	8.75	8.73	-80.7	657	-12.28%
2022/12/05	16.8	8.91	6.5	8.94	8.88	10.3	662	1.55%
2022/12/02	71.1	8.89	1.8	8.88	8.88	69.3	665	10.42%
2022/12/01	3.3	8.91	22	8.93	8.89	-18.6	681	-2.74%
2022/11/30	2.2	8.73	2.7	8.74	8.78	-0.5	675	-0.08%
2022/11/29	1.4	8.68	9.7	8.67	8.71	-8.3	679	-1.23%
2022/11/28	9.1	8.66	31.4	8.67	8.65	-22.3	683	-3.26%
2022/11/25	9.5	8.79	8.9	8.81	8.78	0.6	695	0.08%
2022/11/24	4.8	8.78	9	8.77	8.79	-4.2	694	-0.61%
2022/11/23	5.5	8.70	23.3	8.70	8.71	-17.9	695	-2.57%
2022/11/22	2.7	8.63	4.5	8.62	8.63	-1.8	709	-0.26%
2022/11/21	3.4	8.62	18.4	8.62	8.59	-15.1	709	-2.13%
2022/11/18	10.6	8.65	83.8	8.62	8.61	-73.2	717	-10.20%
2022/11/17	13.4	8.58	10.2	8.65	8.65	3.2	716	0.44%
2022/11/16	9.3	8.64	10	8.64	8.64	-0.7	714	-0.10%
2022/11/15	2.8	8.54	25.9	8.57	8.63	-23.1	704	-3.28%
2022/11/14	5.5	8.38	70	8.36	8.38	-64.5	682	-9.44%
2022/11/11	49.5	8.32	39.4	8.32	8.32	10	679	1.47%
2022/11/10	2.1	8.01	29.6	7.99	8.00	-27.6	675	-4.08%
2022/11/09	5.1	8.04	14.4	8.05	8.05	-9.3	672	-1.39%
2022/11/08	11.3	7.89	8.6	7.88	7.88	2.7	680	0.40%
2022/11/07	3.4	7.82	21	7.76	7.81	-17.6	689	-2.55%
2022/11/04	14.1	7.67	3.7	7.73	7.70	10.4	694	1.50%
2022/11/03	11.9	7.67	11	7.68	7.68	0.9	700	0.13%
2022/11/02	6.9	7.72	10.9	7.73	7.73	-4	708	-0.56%
2022/11/01	1	7.71	0.9	7.72	7.67	0.1	724	0.02%
2022/10/31	12.9	7.65	5.4	7.65	7.64	7.5	747	1.01%
2022/10/28	4.5	7.58	3.2	7.60	7.56	1.3	759	0.18%
2022/10/27	2.5	7.64	3.2	7.65	7.65	-0.6	761	-0.09%
2022/10/26	6.2	7.53	1.4	7.57	7.54	4.8	766	0.63%
2022/10/25	12	7.55	13.3	7.55	7.53	-1.3	774	-0.17%
2022/10/24	6.1	7.69	16.4	7.65	7.63	-10.4	779	-1.33%
2022/10/21	7.7	7.63	4.1	7.62	7.60	3.5	774	0.46%
2022/10/20	10.3	7.54	20	7.57	7.66	-9.7	777	-1.25%
2022/10/19	30.3	7.74	3.6	7.76	7.71	26.7	776	3.44%
2022/10/18	5.7	7.72	11.1	7.73	7.76	-5.4	817	-0.65%
2022/10/17	13.9	7.63	13	7.65	7.68	0.9	818	0.11%
2022/10/14	7.3	7.77	17	7.77	7.76	-9.6	818	-1.18%
2022/10/13	20.8	7.59	25.5	7.58	7.54	-4.6	842	-0.55%
2022/10/12	13.6	7.67	29.4	7.70	7.69	-15.8	844	-1.87%
2022/10/11	53.8	7.76	85.2	7.77	7.74	-31.4	839	-3.74%
2022/10/07	16.6	8.07	8.8	8.06	8.04	7.9	829	0.95%
2022/10/06	25.3	8.12	5.4	8.13	8.14	19.9	834	2.38%
2022/10/05	4.9	8.12	13.8	8.13	8.11	-8.9	867	-1.03%
2022/10/04	14.8	7.96	18.2	7.95	7.96	-3.4	884	-0.39%
2022/10/03	18	7.80	7.8	7.82	7.79	10.1	890	1.14%
2022/09/30	18.2	7.84	8.3	7.85	7.88	9.8	911	1.08%
2022/09/29	16.3	7.94	5.4	7.96	7.93	10.9	946	1.16%
2022/09/28	63.8	8.03	16.3	7.99	7.93	47.5	986	4.82%
2022/09/27	5.3	8.12	7.3	8.11	8.13	-2	1,043	-0.19%
2022/09/26	81.8	8.14	43.9	8.15	8.13	37.9	1,089	3.48%
2022/09/23	50.3	8.31	19.6	8.32	8.31	30.7	1,148	2.67%
2022/09/22	30.7	8.34	5.5	8.40	8.38	25.2	1,183	2.13%
2022/09/21	22.5	8.48	15	8.49	8.47	7.5	1,200	0.62%
2022/09/20	7.7	8.51	5.5	8.54	8.54	2.1	1,221	0.17%
2022/09/19	4.4	8.47	11.8	8.50	8.48	-7.4	1,245	-0.59%
2022/09/16	25.4	8.50	4.2	8.52	8.49	21.1	1,243	1.70%
2022/09/15	7.3	8.58	28.1	8.61	8.59	-20.7	1,317	-1.58%
2022/09/14	21.8	8.56	16	8.58	8.57	5.8	1,361	0.43%
2022/09/13	5.2	8.72	12.7	8.73	8.72	-7.5	1,374	-0.54%
2022/09/12	10.4	8.68	10	8.69	8.68	0.4	1,434	0.03%
2022/09/08	15.3	8.49	2.2	8.52	8.53	13.1	1,482	0.89%
2022/09/07	35.1	8.46	3.1	8.49	8.45	32	1,521	2.10%
2022/09/06	11.8	8.62	7.9	8.61	8.62	3.9	1,523	0.26%
2022/09/05	14.6	8.61	1.2	8.66	8.62	13.3	1,550	0.86%
2022/09/02	28.5	8.67	10.8	8.67	8.63	17.7	1,578	1.12%
2022/09/01	42	8.72	4.5	8.71	8.72	37.5	1,581	2.37%
2022/08/31	5.1	8.84	2.3	8.88	8.90	2.8	1,579	0.17%
2022/08/30	5.3	8.82	1	8.85	8.83	4.3	1,596	0.27%
2022/08/29	39.4	8.81	0.3	8.89	8.81	39.1	1,606	2.43%
2022/08/26	28.1	9.05	12.7	9.06	9.03	15.4	1,627	0.95%
2022/08/25	6	9.00	3.5	8.99	8.99	2.5	1,645	0.15%
2022/08/24	3.2	8.93	0.3	9.24	8.92	2.9	1,679	0.17%
2022/08/23	18.3	8.95	3	8.97	8.94	15.3	1,711	0.89%
2022/08/22	14.3	9.05	5.2	9.04	9.04	9.1	1,742	0.52%
2022/08/19	0.6	9.17	14.2	9.14	9.14	-13.5	1,757	-0.77%
2022/08/18	12.7	9.08	3.2	9.09	9.11	9.5	1,766	0.54%
2022/08/17	2.3	9.14	13	9.14	9.15	-10.7	1,781	-0.60%
2022/08/16	16.4	9.14	27.5	9.15	9.14	-11.1	1,795	-0.62%
2022/08/15	5.7	9.11	59.3	9.12	9.15	-53.5	1,818	-2.94%
2022/08/12	6	9.03	31.5	9.05	9.06	-25.5	1,823	-1.40%
2022/08/11	6.1	8.97	12.1	8.95	8.96	-6	1,858	-0.32%
2022/08/10	9.4	8.80	2	8.80	8.80	7.4	1,896	0.39%
2022/08/09	9.2	8.87	14.4	8.88	8.88	-5.2	1,917	-0.27%
2022/08/08	19.9	8.84	6	8.86	8.87	13.9	1,940	0.71%
2022/08/05	7.4	8.87	17	8.86	8.88	-9.6	1,989	-0.48%
2022/08/04	6.4	8.69	1.2	8.68	8.70	5.2	2,030	0.26%
2022/08/03	2	8.69	1.1	8.74	8.69	0.9	2,068	0.04%
2022/08/02	23.3	8.68	1.5	8.66	8.69	21.8	2,155	1.01%
2022/08/01	14.6	8.81	4.2	8.83	8.83	10.4	2,232	0.47%
2022/07/29	8.4	8.83	9	8.84	8.81	-0.6	2,277	-0.03%
2022/07/28	4.2	8.80	9.4	8.80	8.78	-5.3	2,316	-0.23%
2022/07/27	4.6	8.69	7.2	8.71	8.76	-2.6	2,334	-0.11%
2022/07/26	16.1	8.71	11.3	8.70	8.70	4.9	2,403	0.20%
2022/07/25	10.4	8.77	6	8.80	8.79	4.3	2,472	0.18%
2022/07/22	12.5	8.80	23.3	8.83	8.80	-10.8	2,502	-0.43%
2022/07/21	6.8	8.76	17.1	8.75	8.79	-10.3	2,636	-0.39%
2022/07/20	21.8	8.73	136.2	8.75	8.68	-114.4	2,723	-4.20%	大賣/鉅額交易
2022/07/19	4	8.63	6	8.63	8.64	-2	2,842	-0.07%
2022/07/18	3.8	8.62	11.9	8.60	8.61	-8.1	3,023	-0.27%
2022/07/15	17.2	8.53	32.4	8.49	8.53	-15.2	3,320	-0.46%
2022/07/14	3.4	8.36	9.5	8.39	8.44	-6.1	3,362	-0.18%
2022/07/13	3.4	8.37	11.3	8.39	8.38	-7.9	3,411	-0.23%
2022/07/12	32.5	8.21	2.5	8.25	8.17	30	3,431	0.87%
2022/07/11	6.4	8.43	15	8.41	8.41	-8.6	3,462	-0.25%
2022/07/08	140.8	8.47	17	8.48	8.49	123.8	3,503	3.53%	大買/鉅額交易
2022/07/07	37.8	8.23	22.5	8.32	8.37	15.3	3,532	0.43%
2022/07/06	44.7	8.23	13	8.27	8.17	31.7	3,538	0.89%
2022/07/05	43.2	8.30	35	8.41	8.36	8.2	3,547	0.23%
2022/07/04	26.4	8.33	16.8	8.33	8.31	9.5	3,519	0.27%
2022/07/01	75.4	8.48	52.1	8.51	8.37	23.3	3,519	0.66%
2022/06/30	78.9	8.72	75.6	8.71	8.67	3.2	3,491	0.09%
2022/06/29	16.7	8.93	2.6	8.91	8.91	14.1	3,501	0.40%
2022/06/28	21.2	9.00	1.1	9.06	8.99	20.1	3,542	0.57%
2022/06/27	75.8	9.11	126.7	9.08	9.07	-50.9	3,585	-1.42%	大賣/
2022/06/24	12.5	8.91	23.8	8.89	8.88	-11.3	3,627	-0.31%
2022/06/23	118.8	8.86	18.9	8.88	8.82	99.9	3,661	2.73%	大買/
2022/06/22	80.6	9.01	110.9	8.97	8.97	-30.3	3,634	-0.83%	大賣/
2022/06/21	109.4	9.15	65	9.13	9.19	44.4	3,645	1.22%	大買/
2022/06/20	126.1	9.02	45.3	9.03	9.00	80.8	3,693	2.19%	大買/
2022/06/17	181.1	9.13	124.4	9.13	9.16	56.6	3,687	1.54%	大買/大賣/
2022/06/16	43.6	9.35	28.7	9.31	9.27	14.9	3,691	0.40%
2022/06/15	31.2	9.37	3.2	9.40	9.35	28.1	3,712	0.76%
2022/06/14	78.4	9.32	5.6	9.33	9.40	72.8	3,770	1.93%
2022/06/13	45.9	9.42	17.1	9.44	9.40	28.8	3,811	0.76%
2022/06/10	23.6	9.64	8.1	9.67	9.66	15.5	3,851	0.40%
2022/06/09	17.7	9.74	12.1	9.75	9.75	5.7	3,926	0.14%
2022/06/08	6.2	9.79	13.6	9.79	9.78	-7.4	4,006	-0.18%
2022/06/07	13.2	9.70	22.2	9.70	9.70	-9.1	4,087	-0.22%
2022/06/06	12.3	9.75	17.3	9.76	9.77	-5	4,181	-0.12%
2022/06/02	9.7	9.73	15.9	9.74	9.72	-6.3	4,238	-0.15%
2022/06/01	20.8	9.81	51.2	9.81	9.79	-30.4	4,333	-0.70%
2022/05/31	24.4	9.73	31.6	9.76	9.78	-7.2	4,390	-0.16%
2022/05/30	10.4	9.68	44.5	9.68	9.71	-34.1	4,465	-0.76%
2022/05/27	56.1	9.53	8.3	9.52	9.53	47.8	4,549	1.05%
2022/05/26	20	9.42	25	9.45	9.39	-5	4,676	-0.11%
2022/05/25	6	9.47	28.7	9.47	9.49	-22.7	4,825	-0.47%
2022/05/24	91.9	9.48	12.9	9.46	9.39	79	4,972	1.59%
2022/05/23	23.3	9.50	17.3	9.52	9.51	6	5,121	0.12%
2022/05/20	10.7	9.49	33.4	9.49	9.49	-22.7	5,265	-0.43%
2022/05/19	50.1	9.38	16.2	9.39	9.41	34	5,452	0.62%
2022/05/18	49.8	9.54	32	9.55	9.55	17.7	5,586	0.32%
2022/05/17	36.2	9.45	3.4	9.46	9.45	32.9	5,731	0.57%
2022/05/16	52.3	9.38	40.7	9.42	9.38	11.6	5,964	0.20%
2022/05/13	30.8	9.33	17.6	9.32	9.35	13.2	6,199	0.21%
2022/05/12	114.6	9.30	18.4	9.32	9.22	96.2	6,332	1.52%	大買/
2022/05/11	102.4	9.42	5.1	9.43	9.43	97.4	6,482	1.50%	大買/
2022/05/10	120.4	9.42	74.2	9.35	9.45	46.2	6,699	0.69%	大買/
2022/05/09	125.4	9.49	25.3	9.49	9.45	100.2	6,784	1.48%	大買/
2022/05/06	126.1	9.59	33.5	9.59	9.62	92.6	6,905	1.34%	大買/
2022/05/05	86.5	9.77	39.8	9.79	9.77	46.7	7,248	0.64%
2022/05/04	67.1	9.67	9.6	9.67	9.65	57.5	7,703	0.75%
2022/05/03	98.5	9.63	18.8	9.63	9.63	79.8	8,481	0.94%
2022/04/29	133.3	9.68	45.6	9.68	9.68	87.8	9,015	0.97%	大買/
2022/04/28	80.4	9.55	21.5	9.55	9.56	58.8	9,752	0.60%
2022/04/27	130.6	9.46	41.8	9.48	9.48	88.8	10,789	0.82%	大買/
2022/04/26	125	9.67	34.1	9.70	9.67	90.8	11,325	0.80%	大買/
2022/04/25	292.1	9.73	46.1	9.75	9.67	246	13,183	1.87%	大買/鉅額交易
2022/04/22	432.9	9.91	14.1	9.93	9.92	418.8	15,163	2.76%	大買/鉅額交易
2022/04/21	495.9	10.00	30	10.01	10.00	465.9	18,598	2.51%	大買/鉅額交易