和成 (1810)-國泰-敦南券商分點個股進出

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

和成

(1810)

可現股當沖

股價
19.00
漲跌
▼0.50
漲幅
-2.56%
成交量
1,699張
產業
上市玻璃類股
158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

和成 (1810)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
2024/05/03	18.7	19.26	10	19.03	19.00	8.7	2,787	0.31%
2024/05/02	10.4	19.42	21.2	19.40	19.50	-10.8	2,765	-0.39%
2024/04/30	21.3	19.40	253.1	19.50	19.45	-231.8	2,763	-8.39%	大賣/鉅額交易
2024/04/29	24.2	19.77	26.5	19.88	19.65	-2.3	2,743	-0.08%
2024/04/26	18	19.66	27.3	19.63	19.70	-9.3	2,719	-0.34%
2024/04/25	77.3	19.89	55	19.96	19.75	22.3	2,704	0.82%
2024/04/24	33.5	20.13	62.8	19.97	19.85	-29.4	2,670	-1.10%
2024/04/23	90.6	19.64	132.2	19.64	19.85	-41.6	2,644	-1.57%	大賣/
2024/04/22	60.5	19.55	45.2	19.60	19.00	15.3	2,627	0.58%
2024/04/19	298.7	20.08	283.8	19.94	19.95	14.9	2,584	0.58%	大買/大賣/
2024/04/18	678.7	21.22	649.7	21.25	21.00	28.9	2,425	1.19%	大買/大賣/
2024/04/17	1,720.9	21.87	1,344.5	22.00	21.75	376.4	2,195	17.14%	大買/大賣/鉅額交易
2024/04/16	475.4	20.72	317	20.81	20.90	158.4	1,445	10.96%	大買/大賣/鉅額交易
2024/04/15	60.1	18.19	127.8	18.75	19.00	-67.8	1,050	-6.45%	大賣/
2024/04/12	3	17.18	1	17.15	17.30	2	947	0.21%
2024/04/11	18	17.60	11	17.47	17.40	7	946	0.74%
2024/04/10	24.4	17.89	10.2	18.00	17.80	14.2	945	1.50%
2024/04/09	1.1	17.67	8.8	17.52	17.60	-7.7	932	-0.83%
2024/04/08	0.5	17.30	1	17.35	17.45	-0.5	923	-0.06%
2024/04/03	13	17.36	8	17.34	17.35	5	938	0.53%
2024/04/02	3.1	17.38	2.1	17.40	17.40	1	937	0.10%
2024/04/01	18	17.64	10	17.80	17.60	8	938	0.85%
2024/03/29	11	17.57	2	17.68	17.40	9	937	0.96%
2024/03/28	41.1	18.01	25	18.09	17.90	16.1	930	1.73%
2024/03/27	46.6	17.61	53.6	17.74	17.80	-7	895	-0.78%
2024/03/26	16.5	17.01	12.5	17.21	16.90	4	853	0.47%
2024/03/25	11.3	17.06	19.8	17.09	17.10	-8.5	853	-1.00%
2024/03/22	7.6	16.68	5	16.68	16.80	2.6	848	0.31%
2024/03/21	1	16.15	2	16.23	16.20	-1	847	-0.12%
2024/03/20	1	16.21	33.1	16.11	16.10	-32	861	-3.72%
2024/03/19	3.1	16.41	0	0.00	16.35	3.1	851	0.36%
2024/03/18	3	16.62	2.3	16.70	16.70	0.7	852	0.09%
2024/03/15	2	16.38	31	16.60	16.65	-29	863	-3.36%
2024/03/14	8.2	16.59	1	16.80	16.45	7.2	854	0.84%
2024/03/13	13.2	17.05	0	0.00	16.75	13.2	857	1.54%
2024/03/11	0	0.00	3	17.10	17.35	-3	840	-0.36%
2024/03/08	2	17.01	21	17.03	16.95	-19	840	-2.26%
2024/03/07	1.3	17.48	5	17.61	17.35	-3.7	840	-0.44%
2024/03/06	7.1	17.66	13	17.63	17.65	-5.9	840	-0.70%
2024/03/05	1	17.65	2.2	17.83	17.65	-1.2	848	-0.14%
2024/03/04	2.3	17.75	2	17.83	17.80	0.3	851	0.04%
2024/03/01	0	0.00	1	17.70	17.70	-1	844	-0.12%
2024/02/29	8	17.66	11	17.72	17.70	-3	856	-0.35%
2024/02/27	2	17.70	3	17.67	17.70	-1	892	-0.11%
2024/02/26	23.3	17.83	5.1	17.81	17.90	18.2	887	2.05%
2024/02/23	8.3	17.65	13.3	17.55	17.50	-5	870	-0.57%
2024/02/22	3.1	17.64	7.1	17.74	17.80	-4	874	-0.46%
2024/02/21	9.1	17.62	4.2	17.62	17.60	4.9	868	0.57%
2024/02/20	8.5	17.59	1	17.50	17.55	7.5	871	0.86%
2024/02/19	4.2	17.63	19	17.66	17.80	-14.8	870	-1.70%
2024/02/16	3.1	17.27	9	17.25	17.10	-5.9	842	-0.71%
2024/02/15	4.2	16.73	7	16.73	16.85	-2.8	816	-0.34%
2024/02/05	5	16.90	1	16.85	16.85	4	809	0.49%
2024/02/02	3.2	17.01	1	17.15	17.00	2.2	810	0.27%
2024/02/01	0	17.10	11	17.16	17.20	-11	815	-1.35%
2024/01/31	13	16.88	1	17.10	17.10	12	835	1.44%
2024/01/30	2	17.00	4	17.00	17.05	-2	846	-0.24%
2024/01/29	1.1	17.25	1	17.20	17.20	0.1	856	0.01%
2024/01/26	2.5	17.09	1	17.15	17.15	1.5	858	0.17%
2024/01/25	4	17.10	0	0.00	17.10	4	859	0.47%
2024/01/24	5	17.35	9	17.43	17.30	-4	858	-0.47%
2024/01/23	2	17.15	5	17.09	17.10	-3	847	-0.35%
2024/01/22	3.1	16.95	1	16.90	16.95	2.1	847	0.25%
2024/01/19	0.1	16.95	0	0.00	17.00	0.1	851	0.02%
2024/01/18	4	17.00	3	16.80	17.00	1	856	0.12%
2024/01/17	25.2	16.86	13	16.72	16.80	12.2	854	1.42%
2024/01/16	18.1	17.34	3	17.53	17.20	15.1	834	1.81%
2024/01/15	15.1	18.03	24.8	18.03	17.90	-9.7	812	-1.20%
2024/01/12	9	17.59	2	17.70	17.55	7	783	0.90%
2024/01/11	7.3	17.41	10	17.45	17.50	-2.7	772	-0.35%
2024/01/10	42.4	17.82	33	17.88	17.45	9.4	778	1.21%
2024/01/09	17.5	17.90	3	17.80	17.70	14.5	743	1.95%
2024/01/08	1	18.15	1	18.15	18.15	0	736	0.00%
2024/01/05	3	18.08	4	18.13	18.10	-1	739	-0.14%
2024/01/04	2	17.98	1	18.05	18.05	1	752	0.13%
2024/01/03	3	18.12	1	18.10	18.00	2	788	0.25%
2024/01/02	2.2	18.20	2	18.20	18.15	0.2	783	0.03%
2023/12/29	11	18.08	1.1	18.10	18.15	9.9	784	1.26%
2023/12/28	0.1	18.41	0.2	18.30	18.40	-0.1	779	-0.02%
2023/12/27	6.1	18.54	5	18.52	18.50	1.1	777	0.14%
2023/12/26	4.8	18.52	16	18.53	18.60	-11.2	776	-1.44%
2023/12/25	4.4	18.40	5	18.41	18.40	-0.6	772	-0.08%
2023/12/22	2	18.53	2	18.58	18.65	0	775	0.00%
2023/12/21	16.3	18.53	8	18.58	18.50	8.3	782	1.06%
2023/12/20	3	18.37	9	18.29	18.50	-6	790	-0.76%
2023/12/19	8	17.95	1	18.00	18.05	7	791	0.89%
2023/12/18	4.1	18.59	1	18.65	18.45	3.1	800	0.39%
2023/12/15	13.1	18.27	2	18.20	18.30	11.1	794	1.40%
2023/12/14	1	18.10	12	18.13	18.10	-11	794	-1.38%
2023/12/13	4	18.10	5	18.16	18.10	-1	813	-0.12%
2023/12/12	6.3	17.95	7	18.07	18.15	-0.7	855	-0.08%
2023/12/11	14.1	17.87	7.2	17.84	17.85	6.9	864	0.80%
2023/12/08	11.5	18.09	1	18.10	18.05	10.5	867	1.21%
2023/12/07	1.2	18.11	1	18.10	18.10	0.2	889	0.02%
2023/12/06	1.1	18.25	4	18.25	18.10	-2.9	957	-0.30%
2023/12/05	5	18.09	1	18.05	18.10	4	1,003	0.40%
2023/12/04	0.2	18.36	16.1	18.33	18.30	-15.8	1,008	-1.57%
2023/12/01	3.1	18.23	4.3	18.34	18.10	-1.2	1,011	-0.12%
2023/11/30	13.1	18.15	19.5	18.13	18.20	-6.4	1,023	-0.63%
2023/11/29	5	18.33	0.1	18.48	18.35	5	1,047	0.47%
2023/11/28	1.3	18.55	3	18.58	18.60	-1.7	1,116	-0.15%
2023/11/27	11.1	18.61	11	18.61	18.40	0.1	1,223	0.01%
2023/11/24	11.4	18.93	23	19.09	18.80	-11.6	1,256	-0.92%
2023/11/23	5.3	18.65	1.2	18.75	18.60	4.1	1,385	0.29%
2023/11/22	1	18.70	5	18.63	18.65	-4	1,548	-0.26%
2023/11/21	5.2	18.70	7	18.73	18.70	-1.9	1,565	-0.12%
2023/11/20	2	18.65	86	18.62	18.60	-84	1,593	-5.27%
2023/11/17	12	18.39	2	18.52	18.45	10	1,638	0.61%
2023/11/16	2	18.53	8	18.61	18.65	-6	1,640	-0.37%
2023/11/15	1.1	18.35	3	18.32	18.35	-1.9	1,633	-0.12%
2023/11/14	1.1	18.31	0.8	18.30	18.25	0.2	1,639	0.02%
2023/11/13	2	18.28	1	18.30	18.30	1	1,651	0.06%
2023/11/10	12	18.48	30	18.51	18.50	-18	1,661	-1.08%
2023/11/09	24.2	18.70	30	18.66	18.70	-5.8	1,680	-0.35%
2023/11/08	11.1	18.82	18	18.72	18.65	-6.9	1,697	-0.41%
2023/11/07	4	18.70	9.2	18.66	18.90	-5.2	1,684	-0.31%
2023/11/06	14	18.73	3	18.78	18.75	11	1,691	0.65%
2023/11/03	2.5	18.39	2	18.40	18.40	0.5	1,693	0.03%
2023/11/02	6	18.15	13.4	18.20	18.25	-7.4	1,709	-0.43%
2023/11/01	0	0.00	0.1	18.00	17.90	-0.1	1,714	-0.01%
2023/10/31	2.1	17.87	13	17.98	17.75	-10.9	1,725	-0.63%
2023/10/30	3	18.05	6	18.12	18.15	-3	1,756	-0.17%
2023/10/27	12	18.21	4	18.23	18.10	8	1,788	0.45%
2023/10/26	28.4	18.34	7	18.14	17.95	21.4	1,813	1.18%
2023/10/25	7.6	18.18	0	0.00	18.10	7.6	1,814	0.42%
2023/10/24	2	18.00	3	17.85	18.20	-1	1,830	-0.05%
2023/10/23	4	18.09	1	17.90	17.85	3	1,838	0.16%
2023/10/20	1.1	17.46	23	17.39	17.70	-22	1,880	-1.17%
2023/10/19	4	17.76	5	17.78	17.80	-1	1,900	-0.05%
2023/10/18	5.1	17.83	26.7	17.94	17.70	-21.6	1,922	-1.13%
2023/10/17	10.3	18.19	77	18.26	18.20	-66.7	1,944	-3.43%
2023/10/16	11	18.61	1	18.85	18.40	10	1,961	0.51%
2023/10/13	32	18.84	2	18.95	18.75	30	1,997	1.50%
2023/10/12	37.1	18.92	18	18.86	18.95	19.1	2,026	0.94%
2023/10/11	49.2	19.79	34	19.68	19.20	15.2	2,033	0.75%
2023/10/06	11.3	19.11	5	19.10	19.00	6.3	2,044	0.31%
2023/10/05	3	19.05	4	19.08	19.10	-1	2,083	-0.05%
2023/10/04	9.1	18.82	12	18.88	18.95	-3	2,108	-0.14%
2023/10/03	33.2	19.45	6	19.37	19.20	27.2	2,122	1.28%
2023/10/02	4	19.66	2	19.75	19.65	2	2,154	0.09%
2023/09/28	6	19.54	3	19.70	19.55	3	2,181	0.14%
2023/09/27	10.2	19.34	1	19.35	19.35	9.2	2,201	0.42%
2023/09/26	17.3	19.53	5	19.51	19.30	12.3	2,247	0.55%
2023/09/25	10	19.88	5.1	19.95	19.90	4.9	2,271	0.22%
2023/09/22	11	19.80	4.7	19.73	19.70	6.3	2,302	0.27%
2023/09/21	20.1	19.75	2	19.75	19.75	18.1	2,316	0.78%
2023/09/20	3.1	20.16	7	20.09	20.05	-3.9	2,354	-0.17%
2023/09/19	0	20.35	3	20.20	20.15	-3	2,385	-0.12%
2023/09/18	18	20.61	14	20.45	20.40	4	2,410	0.17%
2023/09/15	9.5	20.49	20.1	20.34	20.10	-10.5	2,439	-0.43%
2023/09/14	18	21.39	16	21.18	21.10	2	2,544	0.08%
2023/09/13	4	20.80	6.1	20.90	21.15	-2.1	2,812	-0.07%
2023/09/12	51.1	21.24	26.3	20.97	20.75	24.8	3,049	0.81%
2023/09/11	67.2	21.87	88.2	21.85	21.60	-20.9	3,065	-0.68%
2023/09/08	30.4	21.55	26.2	21.43	21.55	4.1	3,032	0.14%
2023/09/07	8.1	21.12	8	21.02	20.95	0.1	3,043	0.00%
2023/09/06	23.2	21.25	6.1	21.21	21.15	17.1	3,070	0.56%
2023/09/05	13.1	21.24	18.1	21.39	21.50	-5	3,098	-0.16%
2023/09/04	16.1	21.68	15	21.63	21.50	1.1	3,131	0.03%
2023/09/01	38.1	21.95	89	21.93	21.75	-50.9	3,149	-1.62%
2023/08/31	148	21.50	138.1	21.26	21.25	10	3,199	0.31%	大買/大賣/
2023/08/30	35	20.75	51.2	20.68	21.15	-16.2	3,351	-0.48%
2023/08/29	149.8	20.71	205	20.76	20.60	-55.2	3,339	-1.65%	大買/大賣/
2023/08/28	196.2	20.92	203.4	21.07	21.65	-7.2	3,215	-0.22%	大買/大賣/
2023/08/25	25.2	19.66	22	19.85	19.70	3.2	3,074	0.11%
2023/08/24	19	19.80	63	19.91	19.90	-44	3,082	-1.43%
2023/08/23	69	19.74	62.1	19.77	19.45	6.9	3,076	0.22%
2023/08/22	3	19.50	2.3	19.43	19.30	0.7	3,075	0.02%
2023/08/21	6	19.53	15	19.62	19.45	-9	3,126	-0.29%
2023/08/18	59	19.54	9	19.63	19.50	50	3,241	1.54%
2023/08/17	18	19.34	32	19.77	19.70	-14	3,309	-0.42%
2023/08/16	4	19.30	14.5	19.49	19.40	-10.5	3,364	-0.31%
2023/08/15	8	19.71	11	19.78	19.75	-3	3,445	-0.09%
2023/08/14	9.3	19.51	16.1	19.57	19.45	-6.9	3,499	-0.20%
2023/08/11	7.1	20.23	10.1	20.29	20.10	-2.9	3,612	-0.08%
2023/08/10	9.2	20.40	10.1	20.22	20.10	-0.8	3,631	-0.02%
2023/08/09	30.1	20.97	9	21.01	20.85	21.1	3,669	0.57%
2023/08/08	14	21.24	16.1	21.31	21.20	-2.1	3,710	-0.06%
2023/08/07	8.1	21.02	15	21.21	21.25	-7	3,859	-0.18%
2023/08/04	3.4	21.18	13.1	21.23	21.30	-9.7	3,984	-0.24%
2023/08/02	28.4	21.37	20	21.49	21.20	8.4	4,096	0.20%
2023/08/01	18.2	21.47	16	21.59	21.30	2.2	4,220	0.05%
2023/07/31	18.1	21.33	17.2	21.42	21.35	0.8	4,247	0.02%
2023/07/28	2.6	21.03	9	21.01	21.00	-6.5	4,259	-0.15%
2023/07/27	2.1	21.16	19.9	21.20	21.30	-17.8	4,313	-0.41%
2023/07/26	7.1	21.02	6.2	21.09	21.00	0.9	4,348	0.02%
2023/07/25	13	21.02	41.1	21.09	21.15	-28.1	4,434	-0.63%
2023/07/24	16.7	20.81	10.1	20.90	20.85	6.5	4,518	0.14%
2023/07/21	41.4	21.95	28	21.65	21.50	13.4	4,548	0.29%
2023/07/20	32.2	21.92	23.1	21.84	22.15	9	4,614	0.20%
2023/07/19	17.3	21.38	25.3	21.26	21.20	-8	4,665	-0.17%
2023/07/18	24.2	21.42	47.4	21.47	21.25	-23.2	4,831	-0.48%
2023/07/17	5.6	21.79	12.2	21.69	21.90	-6.6	5,591	-0.12%
2023/07/14	41.2	22.28	16.2	22.28	22.15	25	6,436	0.39%
2023/07/13	28	22.32	63.1	22.39	22.20	-35.1	6,752	-0.52%
2023/07/12	20.4	22.85	25.2	22.86	22.80	-4.8	6,958	-0.07%
2023/07/11	31.7	23.46	11	23.55	23.40	20.7	7,134	0.29%
2023/07/10	7.1	23.84	4.3	23.89	23.75	2.8	7,551	0.04%
2023/07/07	15.4	23.47	21.2	23.53	23.45	-5.8	7,612	-0.08%
2023/07/06	37.1	23.99	58	24.03	23.80	-20.9	7,605	-0.27%
2023/07/05	27	23.90	26.5	23.99	23.90	0.5	7,638	0.01%
2023/07/04	73.7	23.97	20	24.08	23.85	53.7	7,674	0.70%
2023/07/03	42.4	24.43	33.2	24.42	24.45	9.2	7,694	0.12%
2023/06/30	40	24.39	46.1	24.51	24.40	-6.1	7,668	-0.08%
2023/06/29	23.5	23.98	42	23.93	24.00	-18.5	7,630	-0.24%
2023/06/28	107	24.24	149	24.07	23.95	-42	7,620	-0.55%	大買/大賣/
2023/06/27	72.9	23.74	59.2	23.78	23.65	13.7	7,638	0.18%
2023/06/26	70.5	24.04	64.1	24.13	24.15	6.4	7,813	0.08%
2023/06/21	59.4	24.71	78.1	24.57	24.50	-18.7	7,844	-0.24%
2023/06/20	385.3	25.50	323.4	24.79	25.00	61.9	7,823	0.79%	大買/大賣/
2023/06/19	406.5	25.64	273.4	25.72	25.55	133	7,690	1.73%	大買/大賣/鉅額交易
2023/06/16	264.4	25.18	221.5	25.04	24.50	42.9	7,418	0.58%	大買/大賣/
2023/06/15	16.2	23.93	27.6	23.96	24.15	-11.4	7,180	-0.16%
2023/06/14	16.6	23.63	11.2	23.59	23.50	5.4	7,146	0.08%
2023/06/13	26.5	23.78	75.2	23.93	23.95	-48.7	7,153	-0.68%
2023/06/12	36.7	23.37	69	23.34	23.35	-32.3	7,116	-0.45%
2023/06/09	35.2	23.97	16.1	23.84	23.80	19.1	7,111	0.27%
2023/06/08	69.1	24.19	61	24.07	24.05	8.1	7,114	0.11%
2023/06/07	31.4	24.34	36	24.40	24.25	-4.7	7,164	-0.07%
2023/06/06	209.4	24.21	154.6	24.15	24.10	54.8	7,166	0.76%	大買/大賣/
2023/06/05	146.4	24.87	149.2	24.81	25.05	-2.8	7,125	-0.04%	大買/大賣/
2023/06/02	11.2	23.65	21	23.45	23.35	-9.8	6,928	-0.14%
2023/06/01	17.2	23.41	11	23.42	23.60	6.2	7,005	0.09%
2023/05/31	6	23.40	12	23.43	23.45	-6	7,085	-0.08%
2023/05/30	31.1	23.32	9.5	23.51	23.25	21.6	7,087	0.31%
2023/05/29	18.2	23.54	52	23.75	23.65	-33.8	7,096	-0.48%
2023/05/26	50.4	23.32	29.7	23.32	23.20	20.6	7,126	0.29%
2023/05/25	48.9	23.89	43	23.82	23.85	5.8	7,262	0.08%
2023/05/24	103.1	24.74	80.1	24.76	24.60	23	7,428	0.31%	大買/
2023/05/23	31.5	24.10	67.1	24.24	24.50	-35.5	7,584	-0.47%
2023/05/22	26.4	23.71	70.7	23.84	24.05	-44.2	7,605	-0.58%
2023/05/19	116.6	23.54	114	23.64	23.25	2.6	7,708	0.03%	大買/大賣/
2023/05/18	130.7	23.50	104	23.40	23.30	26.7	7,672	0.35%	大買/大賣/
2023/05/17	167	24.15	160.3	23.92	24.00	6.7	7,640	0.09%	大買/大賣/
2023/05/16	49.1	23.30	42.1	23.21	23.20	7	7,584	0.09%
2023/05/15	40.5	22.90	61.6	23.16	23.25	-21.1	7,748	-0.27%
2023/05/12	126.6	24.24	180.3	23.95	23.75	-53.7	8,238	-0.65%	大買/大賣/
2023/05/11	126.6	24.24	180.3	23.95	23.50	-53.7	8,319	-0.65%	大買/大賣/
2023/05/10	123.2	25.67	102	25.71	25.60	21.2	8,203	0.26%	大買/大賣/
2023/05/09	164.5	25.47	196	25.44	25.20	-31.5	8,140	-0.39%	大買/大賣/
2023/05/08	155.7	26.32	121.5	26.30	26.00	34.2	8,070	0.42%	大買/大賣/
2023/05/05	63.9	27.24	14.7	27.35	26.95	49.2	7,974	0.62%
2023/05/04	29.8	27.83	18	27.79	27.95	11.8	8,130	0.15%
2023/05/03	16.6	27.95	38.8	27.97	28.00	-22.2	8,410	-0.26%
2023/05/02	45	27.70	28.1	27.69	27.50	16.9	8,385	0.20%
2023/04/28	103.4	28.03	22.5	28.10	27.85	80.9	8,408	0.96%	大買/
2023/04/27	78.3	27.88	116.2	28.10	28.30	-37.9	8,357	-0.45%	大賣/
2023/04/26	22.2	26.97	48.7	26.99	26.95	-26.5	8,285	-0.32%
2023/04/25	51.6	26.80	31.9	26.83	26.95	19.7	8,274	0.24%
2023/04/24	45.5	26.37	48.9	26.10	26.85	-3.4	8,239	-0.04%
2023/04/21	66.7	25.32	152	25.65	25.45	-85.4	8,249	-1.03%	大賣/
2023/04/20	1,032.5	28.43	1,153.1	28.49	27.10	-120.6	8,126	-1.48%	大買/大賣/鉅額交易
2023/04/19	1,440.3	28.97	1,067.2	28.44	27.80	373.1	7,398	5.04%	大買/大賣/鉅額交易
2023/04/18	252.1	27.41	118	27.68	27.70	134.1	6,568	2.04%	大買/大賣/鉅額交易
2023/04/17	151	25.02	122.7	25.10	25.20	28.3	6,327	0.45%	大買/大賣/
2023/04/14	71	22.90	171.5	22.91	22.95	-100.5	6,122	-1.64%	大賣/
2023/04/13	174.3	20.00	328.3	20.23	20.90	-154	6,082	-2.53%	大買/大賣/鉅額交易
2023/04/12	32	18.98	83.6	19.04	19.00	-51.6	5,893	-0.88%
2023/04/11	47.6	18.73	33	18.72	18.60	14.6	5,889	0.25%
2023/04/10	30.6	18.96	65.7	18.99	18.80	-35.2	6,026	-0.58%
2023/04/07	70.4	18.85	112	18.82	18.75	-41.6	6,306	-0.66%	大賣/
2023/04/06	89.1	18.55	96.2	18.58	18.55	-7.1	6,525	-0.11%
2023/03/31	103	18.06	14.7	18.10	18.05	88.3	6,581	1.34%	大買/
2023/03/30	35.1	18.21	27	18.17	18.15	8.1	6,728	0.12%
2023/03/29	19.2	18.22	20.3	18.18	18.20	-1.1	7,074	-0.02%
2023/03/28	89	18.53	42.3	18.49	18.40	46.7	7,402	0.63%
2023/03/27	165.5	18.79	193.6	18.93	19.00	-28.1	7,692	-0.37%	大買/大賣/
2023/03/24	67	17.99	55	17.97	17.90	12	9,060	0.13%
2023/03/23	14.3	17.73	53	17.83	18.00	-38.8	9,370	-0.41%
2023/03/22	53	17.56	49	17.57	17.60	4	9,426	0.04%
2023/03/21	20.1	17.66	29	17.78	17.60	-8.9	9,453	-0.09%
2023/03/20	42.2	17.64	24.1	17.68	17.75	18.1	9,546	0.19%
2023/03/17	18	17.60	11.7	17.61	17.60	6.4	9,593	0.07%
2023/03/16	47.2	17.46	55.3	17.30	17.30	-8.1	9,670	-0.08%
2023/03/15	34	18.02	32	17.96	17.85	2	9,719	0.02%
2023/03/14	10	18.04	42	17.97	17.95	-32	9,804	-0.33%
2023/03/13	32.1	17.79	40	18.00	18.05	-7.9	9,878	-0.08%
2023/03/10	90.5	18.43	84.3	18.55	18.20	6.2	9,949	0.06%
2023/03/09	45.8	19.29	41	19.33	19.15	4.8	9,959	0.05%
2023/03/08	119	19.61	133.3	19.55	19.50	-14.3	10,085	-0.14%	大買/大賣/
2023/03/07	77.3	19.58	31	19.49	19.40	46.2	10,293	0.45%
2023/03/06	74.1	19.82	99.8	19.83	19.65	-25.7	11,295	-0.23%
2023/03/03	168.3	19.78	164.3	19.68	19.50	4	12,572	0.03%	大買/大賣/
2023/03/02	48.2	19.26	77	19.28	19.45	-28.8	13,570	-0.21%
2023/03/01	40.2	19.14	53.3	19.22	19.10	-13.1	13,676	-0.10%
2023/02/24	58.3	19.29	93.3	19.24	19.15	-35	13,861	-0.25%
2023/02/23	335.9	19.88	394	19.77	19.60	-58.1	13,944	-0.42%	大買/大賣/
2023/02/22	189.6	19.52	288.4	19.58	19.85	-98.8	13,896	-0.71%	大買/大賣/
2023/02/21	425.7	19.76	337	19.71	19.40	88.6	13,698	0.65%	大買/大賣/
2023/02/20	112.1	19.18	82.2	19.23	19.30	29.9	13,433	0.22%	大買/
2023/02/17	303.3	19.29	284.2	19.14	19.05	19.1	13,352	0.14%	大買/大賣/
2023/02/16	45.9	18.74	109.5	18.74	18.75	-63.5	13,184	-0.48%	大賣/
2023/02/15	95.5	18.62	57	18.72	18.65	38.5	13,158	0.29%
2023/02/14	79.5	18.74	66.1	18.72	18.65	13.3	13,140	0.10%
2023/02/13	266.9	19.19	236	19.16	19.00	30.9	13,110	0.24%	大買/大賣/
2023/02/10	765.8	19.57	811.4	19.58	19.65	-45.6	13,056	-0.35%	大買/大賣/
2023/02/09	143.5	18.81	169	18.80	18.65	-25.6	12,600	-0.20%	大買/大賣/
2023/02/08	82.1	18.50	23	18.40	18.35	59.1	12,507	0.47%
2023/02/07	91.2	18.69	95	18.74	18.55	-3.8	12,459	-0.03%
2023/02/06	95.2	18.82	91	18.75	18.60	4.2	12,422	0.03%
2023/02/03	89.2	18.71	83	18.75	18.75	6.2	12,368	0.05%
2023/02/02	272.3	19.38	189	19.27	19.00	83.3	12,302	0.68%	大買/大賣/
2023/02/01	287.1	18.87	398.5	18.85	19.70	-111.3	12,087	-0.92%	大買/大賣/鉅額交易
2023/01/31	42.8	17.91	37.4	17.95	18.05	5.4	11,769	0.05%
2023/01/30	51.9	17.95	74.3	17.99	17.85	-22.4	11,732	-0.19%
2023/01/17	24.1	17.40	25.2	17.49	17.60	-1.1	11,657	-0.01%
2023/01/16	46.7	17.36	76.5	17.32	17.55	-29.8	11,617	-0.26%
2023/01/13	19.1	17.28	36.3	17.30	17.25	-17.2	11,563	-0.15%
2023/01/12	60.3	17.45	59.1	17.33	17.25	1.1	11,522	0.01%
2023/01/11	146.3	17.87	165	17.80	17.65	-18.7	11,472	-0.16%	大買/大賣/
2023/01/10	94	17.73	126.2	17.69	17.55	-32.2	11,383	-0.28%	大賣/
2023/01/09	49.5	18.08	90.6	18.10	18.00	-41.1	11,324	-0.36%
2023/01/06	150.2	18.11	80.1	18.15	18.10	70.1	11,263	0.62%	大買/
2023/01/05	64.6	18.41	77.4	18.51	18.15	-12.8	11,221	-0.11%
2023/01/04	95.9	18.52	67.7	18.54	18.45	28.2	11,130	0.25%
2023/01/03	229.3	18.57	307.2	18.46	18.60	-77.9	11,087	-0.70%	大買/大賣/
2022/12/30	416.2	18.82	297	18.85	18.50	119.1	10,917	1.09%	大買/大賣/鉅額交易
2022/12/29	91.2	17.97	108	18.04	18.35	-16.9	10,673	-0.16%	大賣/
2022/12/28	171.5	18.74	130	18.44	18.20	41.5	10,605	0.39%	大買/大賣/
2022/12/27	542.2	19.33	529.1	19.21	19.00	13.1	10,465	0.13%	大買/大賣/
2022/12/26	225.2	18.82	454.7	19.05	19.10	-229.4	10,128	-2.27%	大買/大賣/鉅額交易
2022/12/23	139.1	17.92	142	17.93	18.00	-3	9,852	-0.03%	大買/大賣/
2022/12/22	198.2	17.79	192.7	17.87	17.90	5.5	9,727	0.06%	大買/大賣/
2022/12/21	466	18.12	391.6	17.99	17.80	74.4	9,566	0.78%	大買/大賣/
2022/12/20	570.8	18.85	514.3	18.76	18.10	56.5	9,209	0.61%	大買/大賣/
2022/12/19	586.1	20.12	611.2	19.75	19.30	-25.1	8,864	-0.28%	大買/大賣/
2022/12/16	3,165	22.46	2,732.5	22.19	21.30	432.5	8,502	5.09%	大買/大賣/鉅額交易
2022/12/15	577	20.75	536.1	21.71	22.10	40.9	6,921	0.59%	大買/大賣/
2022/12/14	40.8	19.52	46.2	19.94	20.10	-5.4	6,538	-0.08%
2022/12/13	13.3	19.17	61.8	19.21	19.30	-48.5	6,464	-0.75%
2022/12/12	108.6	19.23	64.1	19.11	19.30	44.5	6,420	0.69%	大買/
2022/12/09	57.8	20.92	37.4	20.73	20.65	20.4	6,328	0.32%
2022/12/08	24.2	20.66	47.5	20.97	21.30	-23.3	6,269	-0.37%
2022/12/07	58.2	20.70	29.1	20.58	20.50	29	6,178	0.47%
2022/12/06	45.4	20.45	139.1	20.68	20.55	-93.7	6,082	-1.54%	大賣/
2022/12/05	58.6	20.35	51.5	20.78	20.20	7.2	5,976	0.12%
2022/12/02	86.3	20.53	35	20.75	20.05	51.4	5,875	0.87%
2022/12/01	45	20.63	146.5	20.54	20.75	-101.6	5,764	-1.76%	大賣/鉅額交易
2022/11/30	102.9	20.59	215	20.66	20.60	-112.1	5,660	-1.98%	大買/大賣/鉅額交易
2022/11/29	269.6	22.09	248.5	22.16	21.30	21.1	5,489	0.38%	大買/大賣/
2022/11/28	1,456.8	19.95	1,437	20.06	21.60	19.9	5,200	0.38%	大買/大賣/
2022/11/25	1,897.7	19.21	1,861.7	19.50	19.65	35.9	4,141	0.87%	大買/大賣/
2022/11/24	1,378.7	17.69	1,105.5	17.80	18.35	273.3	2,753	9.92%	大買/大賣/鉅額交易
2022/11/23	48	16.62	51	16.66	16.70	-3	1,631	-0.19%
2022/11/22	114	15.19	56.5	15.15	15.20	57.5	1,502	3.83%	大買/
2022/11/21	156	13.42	119.2	13.54	13.85	36.8	1,288	2.85%	大買/大賣/
2022/11/18	79.2	13.17	89.9	13.33	12.85	-10.7	1,148	-0.93%
2022/11/17	6.9	12.32	26	12.31	12.30	-19.1	1,022	-1.87%
2022/11/16	6.4	12.44	0	0.00	12.25	6.4	999	0.64%
2022/11/15	10	12.25	49	12.32	12.55	-39	999	-3.90%
2022/11/14	24	12.47	14	12.50	12.50	10	995	1.00%
2022/11/11	21.3	12.60	6.3	12.62	12.35	15	999	1.50%
2022/11/10	40.6	13.11	48.8	13.17	12.95	-8.2	971	-0.85%
2022/11/09	35.1	13.16	14	13.14	12.90	21.1	987	2.14%
2022/11/08	111.7	13.16	52.1	13.01	13.50	59.6	945	6.30%	大買/
2022/11/07	67	12.89	46.7	13.12	13.20	20.3	830	2.45%
2022/11/04	7	11.10	66.5	11.61	12.00	-59.5	731	-8.13%
2022/11/03	4	10.89	25	10.92	10.95	-21	690	-3.04%
2022/11/02	66	11.15	15	11.23	11.10	51	692	7.37%
2022/11/01	2	10.95	4	10.90	10.90	-2	659	-0.30%
2022/10/28	1.2	10.82	1.7	11.00	10.75	-0.6	663	-0.08%
2022/10/27	0.1	10.95	2.8	10.70	10.95	-2.7	668	-0.41%
2022/10/26	2	10.60	2.5	10.65	10.55	-0.4	667	-0.07%
2022/10/25	7.4	10.51	7	10.55	10.55	0.4	670	0.06%
2022/10/24	2	10.65	1	10.95	10.50	1	672	0.15%
2022/10/21	13	10.33	30.2	10.32	10.30	-17.2	668	-2.58%
2022/10/12	16	10.20	5	10.12	10.10	11	662	1.66%
2022/10/11	2	10.10	15	10.10	10.20	-13	663	-1.96%
2022/10/07	1.1	10.31	4.5	10.30	10.30	-3.5	662	-0.52%
2022/10/06	4.5	10.15	1.1	10.10	10.30	3.4	655	0.52%
2022/10/05	1.1	10.00	7.3	10.04	10.05	-6.2	644	-0.96%
2022/10/04	1	9.96	3	10.07	10.00	-2	634	-0.32%
2022/10/03	2	10.00	0	0.00	10.00	2	619	0.32%
2022/09/30	1.2	9.92	11	10.04	10.10	-9.8	613	-1.59%
2022/09/29	4	10.05	0	0.00	10.00	4	606	0.66%
2022/09/28	1	10.00	4	10.04	9.97	-3	602	-0.50%
2022/09/26	2.5	10.02	7	10.10	10.05	-4.5	579	-0.78%
2022/09/22	1	10.35	0	0.00	10.35	1	556	0.18%
2022/09/21	0.1	10.45	0	0.00	10.50	0.1	551	0.02%
2022/09/16	0	0.00	1	10.65	10.70	-1	550	-0.18%
2022/09/14	3	10.47	1	10.55	10.55	2	558	0.36%
2022/09/12	0	0.00	1	10.65	10.70	-1	571	-0.17%
2022/09/08	1	10.45	1	10.40	10.50	0	568	0.00%
2022/09/07	5	10.48	2	10.40	10.35	3	568	0.53%
2022/09/06	4	10.71	0	0.00	10.65	4	553	0.72%
2022/09/05	4	10.83	0	0.00	10.85	4	552	0.72%
2022/09/02	1	10.80	0	0.00	10.75	1	550	0.18%
2022/09/01	1	10.85	0	0.00	10.85	1	556	0.18%
2022/08/31	0	0.00	1	10.85	11.00	-1	551	-0.18%
2022/08/30	1	10.90	0	0.00	10.95	1	543	0.18%
2022/08/29	1	10.85	0	0.00	10.95	1	538	0.19%
2022/08/26	5	11.20	0.4	11.20	11.15	4.6	528	0.88%
2022/08/25	11.4	11.26	3	11.32	11.20	8.4	520	1.61%
2022/08/24	1	11.40	10	11.43	11.30	-9	513	-1.75%
2022/08/22	1	11.30	0	0.00	11.30	1	510	0.20%
2022/08/19	2	11.25	8	11.35	11.35	-6	511	-1.17%
2022/08/18	19	11.20	0	0.00	11.25	19	507	3.74%
2022/08/17	20	11.30	0	0.00	11.25	20	502	3.98%
2022/08/16	0	0.00	17.1	11.33	11.30	-17.1	498	-3.43%
2022/08/15	9.1	11.15	6	11.15	11.15	3.1	490	0.64%
2022/08/12	2	11.03	1	10.90	11.05	1	481	0.21%
2022/08/11	2	10.83	4	10.90	10.90	-2	472	-0.42%
2022/08/10	7	10.86	1	10.95	10.85	6	467	1.28%
2022/08/08	0	0.00	5	10.90	10.70	-5	463	-1.08%
2022/08/04	6.1	10.99	0	0.00	10.95	6.1	437	1.39%
2022/08/01	1	11.50	0	0.00	11.60	1	515	0.19%
2022/07/29	5	11.40	5	11.40	11.40	0	509	0.00%
2022/07/20	7	11.65	8	11.50	11.50	-1	519	-0.19%
2022/07/19	0	0.00	3	11.50	11.50	-3	539	-0.56%
2022/07/18	0	0.00	0.1	11.40	11.45	-0.1	549	-0.01%
2022/07/14	2	11.20	0	0.00	11.20	2	558	0.36%
2022/07/13	1	11.25	0	11.40	11.35	1	561	0.18%
2022/07/11	0.1	11.25	0	11.40	11.30	0.1	596	0.01%
2022/07/08	5	11.35	5	11.55	11.40	0	639	0.00%
2022/07/06	0	0.00	11	11.30	11.30	-11	692	-1.59%
2022/07/05	0	0.00	0.2	11.40	11.70	-0.2	707	-0.03%
2022/07/04	0	0.00	4	11.25	11.40	-4	710	-0.56%
2022/07/01	0	0.00	8	11.45	11.15	-8	726	-1.10%
2022/06/30	3	11.60	2	11.60	11.55	1	730	0.14%
2022/06/29	0	0.00	3	11.70	11.90	-3	750	-0.40%
2022/06/28	0	0.00	2	11.95	11.95	-2	782	-0.26%
2022/06/27	0.1	12.15	0	0.00	12.05	0.1	802	0.01%
2022/06/24	1	12.00	0	0.00	11.95	1	840	0.12%
2022/06/23	0	0.00	7	11.81	11.80	-7	847	-0.83%
2022/06/22	3	11.58	0	0.00	11.55	3	860	0.35%
2022/06/21	0	0.00	2	11.83	11.80	-2	892	-0.22%
2022/06/20	5	11.63	0	0.00	11.45	5	909	0.55%
2022/06/17	1	12.00	0	0.00	11.90	1	913	0.11%
2022/06/16	22	12.50	1	12.20	12.20	21	922	2.28%
2022/06/15	0	0.00	9	12.48	12.50	-9	937	-0.96%
2022/06/14	1	12.35	0	0.00	12.35	1	961	0.10%
2022/06/13	1	12.40	0	0.00	12.40	1	967	0.10%
2022/06/10	0.1	12.75	0.1	12.75	12.70	0	991	0.00%
2022/06/09	9	12.65	0.1	12.75	12.60	8.9	1,006	0.89%
2022/06/08	0.1	12.65	5	12.70	12.70	-4.9	1,023	-0.48%
2022/06/07	1	12.80	2	12.75	12.75	-1	1,034	-0.10%
2022/06/06	0	0.00	8	12.64	12.65	-8	1,077	-0.74%
2022/06/02	0	0.00	1	12.70	12.70	-1	1,090	-0.09%
2022/06/01	0.2	13.01	0	0.00	12.85	0.2	1,105	0.01%
2022/05/31	2	12.85	3	12.90	12.85	-1	1,115	-0.09%
2022/05/30	2	12.90	0.1	12.85	12.90	1.9	1,128	0.17%
2022/05/27	0.1	12.70	0	0.00	12.80	0.1	1,135	0.01%
2022/05/26	3	12.90	0	0.00	12.80	3	1,152	0.26%
2022/05/19	1.1	12.55	0	0.00	12.55	1.1	1,213	0.09%
2022/05/17	0	0.00	2	12.65	12.60	-2	1,217	-0.16%
2022/05/16	2	12.60	10	12.58	12.55	-8	1,225	-0.65%
2022/05/13	2	12.40	2	12.45	12.50	0	1,230	0.00%
2022/05/12	2	12.35	10	12.29	12.35	-8	1,247	-0.64%
2022/05/11	39.2	12.44	8	12.55	12.40	31.2	1,236	2.52%
2022/05/10	3	13.57	2	13.68	13.75	1	1,153	0.09%
2022/05/09	6	13.62	2	13.60	13.55	4	1,167	0.34%
2022/05/05	2	14.15	0	0.00	14.15	2	1,195	0.17%
2022/05/04	5	13.90	9	14.00	14.05	-4	1,217	-0.33%
2022/05/03	1	13.75	0	0.00	13.85	1	1,243	0.08%
2022/04/29	0	0.00	4.1	14.00	13.95	-4.1	1,271	-0.32%
2022/04/28	5	13.91	1.2	13.87	13.85	3.8	1,300	0.30%
2022/04/27	0.8	13.60	5	13.74	13.70	-4.2	1,311	-0.32%
2022/04/26	5.1	14.10	1.3	14.20	14.10	3.9	1,322	0.29%
2022/04/25	3.2	14.14	4.3	14.26	14.05	-1.1	1,325	-0.09%
2022/04/22	10	14.64	0	0.00	14.65	10	1,326	0.75%
2022/04/21	4	14.74	3	14.82	14.75	1	1,357	0.07%
2022/04/20	5	14.73	2.1	14.81	14.75	2.9	1,373	0.21%
2022/04/19	1.1	14.74	0	0.00	14.80	1.1	1,415	0.08%
2022/04/18	1	14.80	0	0.00	14.65	1	1,430	0.07%
2022/04/15	13	14.81	3	14.92	14.85	10	1,449	0.69%
2022/04/14	26	15.22	3	15.32	15.05	23	1,435	1.60%
2022/04/13	13.1	15.70	0	0.00	15.65	13.1	1,406	0.93%
2022/04/12	9	15.88	7	16.01	16.10	2	1,418	0.14%
2022/04/11	6	15.73	0	0.00	15.65	6	1,413	0.42%
2022/04/08	6	16.18	5	16.20	16.20	1	1,426	0.07%
2022/04/07	5.5	16.49	22.1	16.51	16.25	-16.6	1,452	-1.14%
2022/04/06	4.1	16.37	4	16.42	16.40	0.1	1,524	0.01%
2022/04/01	13	16.28	4	16.34	16.20	9	1,530	0.59%
2022/03/31	12	16.36	6	16.40	16.40	6	1,541	0.39%
2022/03/30	20	16.86	11	16.79	16.85	9	1,562	0.58%
2022/03/29	27.3	17.02	18	17.03	17.00	9.3	1,600	0.58%
2022/03/28	1.1	16.40	5	16.45	16.45	-3.9	1,671	-0.23%
2022/03/25	13	16.93	21	16.96	16.70	-8	1,719	-0.47%
2022/03/24	2.2	17.05	5	17.09	17.10	-2.8	1,876	-0.15%
2022/03/23	3.2	16.83	1.2	17.03	16.85	2.1	1,876	0.11%
2022/03/22	7.2	16.60	18	16.64	16.70	-10.8	1,907	-0.57%
2022/03/21	3	16.47	21	16.54	16.55	-18	1,984	-0.91%
2022/03/18	17.2	16.26	16.9	16.29	16.30	0.3	2,029	0.02%
2022/03/17	19.9	16.02	37	16.11	16.20	-17.1	2,146	-0.80%
2022/03/16	6	16.00	13	15.71	15.85	-7	2,143	-0.33%
2022/03/15	48	15.90	60	15.90	15.85	-12	2,150	-0.56%
2022/03/14	16	15.53	24	15.79	15.85	-8	2,157	-0.37%
2022/03/11	3	15.15	9.1	15.32	15.40	-6	2,171	-0.28%
2022/03/10	10	15.03	9	15.07	15.05	1	2,198	0.04%
2022/03/08	6	14.77	2.1	14.75	14.60	3.9	2,233	0.17%
2022/03/07	5.1	14.67	3	14.58	14.65	2.1	2,246	0.09%
2022/03/03	0	0.00	3	15.15	15.25	-3	2,271	-0.13%
2022/03/02	0	0.00	1	15.35	15.35	-1	2,313	-0.04%
2022/03/01	0	0.00	4	15.00	15.25	-4	2,344	-0.17%
2022/02/25	2	14.93	0	0.00	14.85	2	2,378	0.08%
2022/02/24	24	15.05	2	14.75	14.75	22	2,480	0.89%
2022/02/23	2	15.30	1	15.25	15.25	1	2,545	0.04%
2022/02/22	13	15.19	3	15.02	15.05	10	2,641	0.38%
2022/02/21	5	15.38	7	15.26	15.35	-2	2,737	-0.07%
2022/02/18	1	14.90	1	14.85	14.95	0	2,908	0.00%
2022/02/17	3	14.98	5	15.12	14.90	-2	2,998	-0.07%
2022/02/16	2	14.90	3	15.00	14.85	-1	3,031	-0.03%
2022/02/15	5	15.00	4.1	14.89	14.85	0.9	3,074	0.03%
2022/02/14	7	14.99	0	0.00	15.00	7	3,238	0.22%
2022/02/11	20	15.54	0	0.00	15.50	20	3,439	0.58%
2022/02/10	1	15.65	4	15.79	15.80	-3	3,474	-0.09%
2022/02/09	24	15.61	0	0.00	15.75	24	3,493	0.69%
2022/02/08	2	15.55	2.6	15.52	15.70	-0.5	3,487	-0.02%
2022/02/07	12.5	15.03	3	15.20	15.20	9.5	3,499	0.27%
2022/01/26	1	14.80	3.1	14.78	14.80	-2.1	3,487	-0.06%
2022/01/25	1	14.75	0	15.30	14.70	1	3,502	0.03%
2022/01/24	6	15.09	2	15.25	15.15	4	3,517	0.11%
2022/01/21	4	15.40	0	15.50	15.35	4	3,504	0.11%
2022/01/20	0.2	15.65	1	15.75	15.70	-0.9	3,495	-0.02%
2022/01/19	4	15.76	2	15.83	15.70	2	3,506	0.06%
2022/01/18	7	16.11	7	16.05	15.95	0	3,506	0.00%
2022/01/17	4	15.94	4	15.65	16.00	0	3,510	0.00%
2022/01/14	25	15.98	12.3	15.92	15.90	12.7	3,510	0.36%
2022/01/13	11.5	16.46	0.4	16.49	16.30	11.1	3,491	0.32%
2022/01/12	10	16.30	7.2	16.05	16.15	2.8	3,492	0.08%
2022/01/11	6	16.64	25	16.58	16.50	-19	3,456	-0.55%
2022/01/10	9	17.03	16.8	17.04	17.00	-7.8	3,487	-0.22%
2022/01/07	6.5	16.78	6	16.78	16.75	0.5	3,476	0.01%
2022/01/06	4.9	16.97	10	16.80	17.10	-5.1	3,510	-0.15%
2022/01/05	34	16.93	17	16.87	16.80	17	3,581	0.47%
2022/01/04	11	17.21	14	17.18	17.25	-3	3,651	-0.08%
2022/01/03	22.1	17.37	19.1	17.38	17.25	3	3,654	0.08%
2021/12/30	14	17.73	8.1	17.69	17.65	5.9	3,665	0.16%
2021/12/29	27.3	17.84	41	17.88	17.90	-13.7	3,653	-0.38%
2021/12/28	17	17.46	5	17.51	17.40	12	3,604	0.33%
2021/12/27	27	17.65	14	17.75	17.45	13	3,708	0.35%
2021/12/24	41	17.74	47.1	17.70	17.80	-6.1	3,722	-0.16%
2021/12/23	29	17.60	80	17.57	17.55	-51	3,704	-1.38%
2021/12/22	98.1	17.40	45	17.61	17.45	53.1	3,729	1.42%
2021/12/21	15	17.22	19	17.44	17.60	-4	3,716	-0.11%
2021/12/20	98	17.72	135.3	17.78	17.35	-37.2	3,728	-1.00%	大賣/
2021/12/17	23	17.11	43	17.15	17.00	-20	3,602	-0.55%
2021/12/16	31	17.20	7.1	17.33	17.20	23.9	3,586	0.67%
2021/12/15	30.5	17.29	30	17.54	17.40	0.5	3,580	0.01%
2021/12/14	55.2	16.95	10	17.08	17.10	45.2	3,502	1.29%
2021/12/13	97	17.30	113	17.24	17.50	-16	3,445	-0.46%	大賣/
2021/12/10	4	16.30	13	16.36	16.35	-9	3,315	-0.27%
2021/12/09	4	16.26	6	16.32	16.25	-2	3,300	-0.06%
2021/12/08	29.1	16.50	19	16.41	16.30	10.1	3,303	0.30%
2021/12/07	22	16.64	10	16.65	16.80	12	3,269	0.37%
2021/12/06	62	16.47	8.4	16.41	16.35	53.6	3,230	1.66%
2021/12/03	11.2	16.58	4	16.71	16.15	7.1	3,186	0.22%
2021/12/02	17	16.02	3.1	16.01	16.00	13.9	3,121	0.45%
2021/12/01	3.1	16.04	8.9	15.87	16.35	-5.8	3,095	-0.19%
2021/11/30	6.7	15.98	5.2	16.12	15.95	1.6	3,069	0.05%
2021/11/29	9	15.31	43.1	15.48	15.60	-34.1	3,052	-1.12%
2021/11/26	9	16.01	30.7	15.90	15.70	-21.7	3,019	-0.72%
2021/11/25	5.2	16.12	24.1	16.26	16.00	-18.9	2,963	-0.64%
2021/11/24	6	16.36	16.1	16.39	16.35	-10.1	2,922	-0.35%
2021/11/23	33.1	16.66	29	16.64	16.25	4.1	2,876	0.14%
2021/11/22	27.4	16.99	20.1	17.08	17.40	7.3	2,769	0.26%
2021/11/19	64.1	16.99	62	16.93	16.60	2.1	2,689	0.08%
2021/11/18	92.7	16.65	65.4	16.70	16.75	27.3	2,588	1.05%
2021/11/17	56.9	16.32	46.5	16.40	16.75	10.4	2,477	0.42%
2021/11/16	27.6	15.32	61.1	15.22	15.25	-33.5	2,292	-1.46%
2021/11/15	34	14.50	14	14.44	14.45	20	2,200	0.91%
2021/11/12	21	14.83	17	14.84	14.70	4	2,164	0.18%
2021/11/11	163.6	15.10	107	15.17	15.05	56.6	2,116	2.67%	大買/大賣/
2021/11/10	20	15.37	24.1	15.51	15.60	-4.1	1,958	-0.21%
2021/11/09	9	14.53	8.6	14.55	14.20	0.4	1,738	0.02%
2021/11/08	11.6	14.64	34.6	14.70	14.70	-23	1,701	-1.35%
2021/11/05	9.7	14.36	4	14.46	14.35	5.7	1,680	0.34%
2021/11/04	4	14.63	8.2	14.58	14.65	-4.1	1,671	-0.25%
2021/11/03	0.9	14.30	0.4	14.18	14.35	0.5	1,653	0.03%
2021/11/02	14	14.38	22	14.33	13.90	-8	1,640	-0.49%
2021/11/01	18.6	14.65	20.6	14.62	14.80	-2	1,605	-0.13%
2021/10/29	9.6	14.21	25	14.11	14.25	-15.4	1,564	-0.98%
2021/10/28	14	14.20	10.4	14.25	14.20	3.6	1,546	0.23%
2021/10/27	23	13.97	5.6	14.06	13.95	17.4	1,527	1.14%
2021/10/26	15.6	13.54	19.7	13.59	13.80	-4.1	1,506	-0.27%
2021/10/25	3.7	12.90	6	12.95	13.15	-2.3	1,487	-0.15%
2021/10/22	7	12.94	0.4	13.00	13.10	6.7	1,480	0.45%
2021/10/21	2	12.75	5.3	12.95	13.20	-3.3	1,463	-0.22%
2021/10/20	5.6	12.70	3	12.83	12.95	2.6	1,452	0.18%
2021/10/19	13	12.83	10.2	12.81	13.00	2.8	1,438	0.19%
2021/10/18	32	12.76	40.3	12.75	12.70	-8.3	1,434	-0.58%
2021/10/15	21.2	13.33	22	13.48	13.30	-0.8	1,396	-0.06%
2021/10/14	73	13.65	77	13.51	13.50	-4	1,383	-0.29%
2021/10/13	97.1	14.14	84.7	14.14	13.50	12.4	1,334	0.93%
2021/10/12	22.2	14.45	47.2	14.51	14.85	-25.1	1,257	-1.99%
2021/10/08	23.1	13.96	20	14.43	13.85	3.1	1,160	0.27%
2021/10/07	6.1	13.88	16.8	14.08	14.20	-10.7	1,148	-0.93%
2021/10/06	6.5	13.75	5	13.65	13.65	1.5	1,143	0.13%
2021/10/05	16.1	13.69	20	13.71	13.90	-3.9	1,135	-0.34%
2021/10/04	140.1	14.06	138.8	14.20	13.70	1.3	1,109	0.12%	大買/大賣/
2021/10/01	6.7	13.63	25.3	13.42	13.25	-18.6	1,036	-1.79%
2021/09/30	11.6	14.08	22	14.13	13.95	-10.4	1,016	-1.02%
2021/09/29	20.3	14.22	30	14.17	14.05	-9.7	1,092	-0.89%
2021/09/28	37.9	13.92	68	13.91	13.90	-30.1	1,036	-2.90%
2021/09/27	27	13.56	30.2	13.69	13.60	-3.2	987	-0.33%
2021/09/24	12	13.13	16	13.13	13.10	-4	1,198	-0.33%
2021/09/23	2	12.43	3	12.62	12.70	-1	1,280	-0.08%
2021/09/22	6	12.50	25.7	12.57	12.50	-19.7	1,275	-1.54%
2021/09/17	8	12.22	4	12.21	12.15	4	1,247	0.32%
2021/09/16	2	12.10	0	0.00	12.15	2	1,250	0.16%
2021/09/15	0	0.00	0.2	11.84	12.05	-0.2	1,294	-0.01%
2021/09/14	0	0.00	1	12.05	12.10	-1	1,302	-0.08%
2021/09/13	3	11.87	28	11.98	12.00	-25	1,317	-1.90%
2021/09/10	0	0.00	2	11.55	11.50	-2	1,318	-0.15%
2021/09/09	1	11.35	2	11.40	11.30	-1	1,330	-0.08%
2021/09/08	0	0.00	5	11.35	11.35	-5	1,342	-0.37%
2021/09/07	0	0.00	2	11.43	11.45	-2	1,355	-0.15%
2021/09/06	22	11.43	1	11.45	11.40	21	1,365	1.54%
2021/09/02	1	11.55	10	11.45	11.45	-9	1,399	-0.64%
2021/09/01	6	11.62	1	11.70	11.60	5	1,420	0.35%
2021/08/31	0	0.00	1	11.40	11.50	-1	1,428	-0.07%
2021/08/30	5	11.45	0	0.00	11.50	5	1,465	0.34%
2021/08/27	0	0.00	2	11.60	11.50	-2	1,566	-0.13%
2021/08/26	0.4	11.45	0	0.00	11.45	0.4	1,622	0.02%
2021/08/25	0	0.00	1	11.30	11.45	-1	1,649	-0.06%
2021/08/24	0	11.06	10.1	11.18	11.20	-10.1	1,659	-0.61%
2021/08/23	0	0.00	2	11.00	11.00	-2	1,686	-0.12%
2021/08/20	0	0.00	0.2	10.40	10.60	-0.2	1,716	-0.01%
2021/08/19	2	10.50	5	10.65	10.45	-3	1,727	-0.17%
2021/08/18	0	0.00	6	10.53	10.80	-6	1,738	-0.35%
2021/08/17	0	0.00	1	10.55	10.45	-1	1,785	-0.06%
2021/08/16	7	10.53	4	10.54	10.45	3	2,474	0.12%
2021/08/13	7	10.99	2	11.08	10.95	5	2,492	0.20%
2021/08/12	0	11.15	0	0.00	11.15	0	2,494	0.00%
2021/08/11	5	11.31	1	11.25	11.40	4	2,508	0.16%
2021/08/10	4	11.49	4	11.46	11.45	0	2,529	0.00%
2021/08/09	2	11.75	1	11.85	11.75	1	2,599	0.04%
2021/08/06	0	0.00	1	11.75	11.65	-1	2,628	-0.04%
2021/08/05	0	0.00	4	11.75	11.75	-4	2,701	-0.15%
2021/08/04	1	11.65	2	11.73	11.80	-1	2,759	-0.04%
2021/08/03	10	11.55	10	11.60	11.60	0	2,892	0.00%
2021/08/02	5	11.65	1	11.65	11.65	4	2,958	0.14%
2021/07/30	1	11.60	1	11.55	11.55	0	3,006	0.00%
2021/07/29	0	0.00	1	11.70	11.75	-1	3,228	-0.03%
2021/07/28	2	11.60	9	11.46	11.50	-7	3,279	-0.21%
2021/07/27	0	0.00	1	11.70	11.70	-1	3,366	-0.03%
2021/07/26	8.2	11.99	4.1	11.94	11.95	4.1	3,443	0.12%
2021/07/23	0	0.00	3	11.88	11.90	-3	3,725	-0.08%
2021/07/22	0	0.00	12.3	11.53	11.55	-12.3	4,014	-0.31%
2021/07/21	4	11.70	32.2	11.60	11.55	-28.2	4,064	-0.69%
2021/07/20	0	0.00	1	11.85	11.90	-1	4,162	-0.02%
2021/07/19	5	12.06	3	12.10	12.10	2	4,212	0.05%
2021/07/16	5.1	12.12	3	12.12	12.10	2.1	4,309	0.05%
2021/07/15	13.2	11.92	15	12.01	12.05	-1.8	4,390	-0.04%
2021/07/14	30.1	11.94	42	11.98	11.90	-11.9	4,485	-0.27%
2021/07/13	13.1	12.02	62.1	12.14	11.90	-49.1	4,592	-1.07%
2021/07/12	12	12.39	16.5	12.37	12.35	-4.5	4,638	-0.10%
2021/07/09	2	12.35	14	12.37	12.35	-12	4,743	-0.25%
2021/07/08	22.5	12.70	22.5	12.53	12.35	0	4,800	0.00%
2021/07/07	40.1	12.36	40	12.31	12.30	0.1	4,785	0.00%
2021/07/06	102	12.76	119.2	12.87	12.50	-17.2	4,806	-0.36%	大買/大賣/
2021/07/05	3	12.15	10.5	12.17	12.15	-7.5	4,735	-0.16%
2021/07/02	46	12.35	42	12.47	12.20	4	4,744	0.08%
2021/07/01	298.6	13.42	118.2	12.97	12.35	180.3	4,905	3.68%	大買/大賣/鉅額交易
2021/06/30	20	13.12	78.3	13.26	13.35	-58.3	4,727	-1.23%
2021/06/29	27.4	12.26	5	12.29	12.15	22.4	4,641	0.48%
2021/06/28	10	12.32	4.4	12.34	12.40	5.6	4,656	0.12%
2021/06/25	23	12.24	0	0.00	12.20	23	4,671	0.49%
2021/06/24	15.3	12.14	10.7	12.14	12.15	4.6	4,682	0.10%
2021/06/23	10	11.65	2	11.75	11.75	8	4,662	0.17%
2021/06/22	3	11.67	3	11.68	11.70	0	4,713	0.00%
2021/06/21	11	11.38	2.2	11.35	11.25	8.8	4,749	0.19%
2021/06/18	0	11.75	3.1	11.78	11.65	-3	4,783	-0.06%
2021/06/17	12	11.76	7.7	11.77	11.85	4.3	4,778	0.09%
2021/06/16	8	11.74	23.1	11.81	11.60	-15.1	4,777	-0.32%
2021/06/15	0	0.00	3	11.63	11.75	-3	4,772	-0.06%
2021/06/11	3	11.75	15	11.75	11.70	-12	4,774	-0.25%
2021/06/10	0	11.60	8	11.58	11.70	-8	4,786	-0.17%
2021/06/09	7	11.73	4	11.85	11.65	3	4,785	0.06%
2021/06/08	2	11.88	0	0.00	11.90	2	4,888	0.04%
2021/06/07	3	11.77	5	11.93	11.90	-2	4,908	-0.04%
2021/06/04	59.1	12.13	29.5	12.01	11.90	29.6	4,882	0.61%
2021/06/03	49.3	12.01	22	11.97	11.95	27.3	4,795	0.57%
2021/06/02	7	11.49	6	11.52	11.60	1	4,741	0.02%
2021/06/01	1	11.30	20	11.33	11.35	-19	4,715	-0.40%
2021/05/31	8.2	11.38	14	11.48	11.20	-5.8	4,709	-0.12%
2021/05/28	13	11.48	67	11.45	11.30	-54	4,684	-1.15%
2021/05/27	40	11.10	11	11.10	11.15	29	4,669	0.62%
2021/05/26	3.5	11.29	7	11.18	11.25	-3.5	4,671	-0.07%
2021/05/25	38.5	11.47	31	11.33	11.30	7.5	4,664	0.16%
2021/05/24	73.5	11.56	28	11.30	11.50	45.5	4,615	0.99%
2021/05/21	1	11.00	1.2	10.90	11.30	-0.2	3,930	0.00%
2021/05/19	6.5	10.72	5	10.65	10.80	1.5	3,902	0.04%
2021/05/18	3	10.38	0.1	10.05	10.60	2.9	3,888	0.07%
2021/05/17	7	9.57	17.1	9.83	9.80	-10.1	3,871	-0.26%
2021/05/14	13.3	10.92	8	10.76	10.55	5.3	3,797	0.14%
2021/05/13	5	10.88	19	10.86	11.00	-14	3,761	-0.37%
2021/05/12	20	11.91	24.4	11.82	11.65	-4.4	3,687	-0.12%
2021/05/11	60.2	12.96	56.4	13.02	12.90	3.8	3,631	0.10%
2021/05/10	11.5	13.04	30	12.98	12.95	-18.5	3,499	-0.53%
2021/05/07	8.2	12.55	15	12.56	12.70	-6.8	3,437	-0.20%
2021/05/06	116	13.01	102.1	12.95	12.60	14	3,393	0.41%	大買/大賣/
2021/05/05	7.3	12.42	8.2	12.16	12.60	-1	3,168	-0.03%
2021/05/04	111.1	12.63	151	12.03	12.00	-39.9	3,115	-1.28%	大買/大賣/
2021/05/03	48.4	13.40	35.2	13.33	12.90	13.2	3,022	0.44%
2021/04/29	204.5	14.78	99.2	14.51	13.80	105.3	2,943	3.58%	大買/鉅額交易
2021/04/28	95.2	14.20	79	14.21	14.65	16.2	2,655	0.61%
2021/04/27	14	13.28	31	13.25	13.35	-17	2,371	-0.72%
2021/04/26	90	13.36	83.1	13.33	13.35	6.9	2,316	0.30%
2021/04/23	5	12.90	17	13.02	13.05	-12	2,220	-0.54%
2021/04/22	88.7	13.87	73.2	13.93	13.20	15.5	2,182	0.71%
2021/04/21	104	13.89	16.1	14.01	13.80	88	2,093	4.20%	大買/
2021/04/20	17.1	13.47	26.1	13.58	13.80	-9	2,016	-0.45%
2021/04/19	54.1	13.05	34	13.11	13.30	20.1	1,933	1.04%
2021/04/16	6	12.40	10.5	12.33	12.60	-4.5	1,814	-0.25%
2021/04/15	24.6	12.16	12	12.17	12.15	12.6	1,748	0.72%
2021/04/14	12	11.62	24.1	11.59	12.00	-12.1	1,645	-0.73%
2021/04/13	5.1	11.45	13	11.57	11.35	-7.9	1,622	-0.49%
2021/04/12	10	11.46	19.2	11.39	11.60	-9.2	1,628	-0.56%
2021/04/09	6	11.20	13	11.26	11.35	-7	1,614	-0.43%
2021/04/08	3.1	11.52	12	11.58	11.55	-8.9	1,599	-0.56%
2021/04/07	111.3	11.88	55	11.74	11.75	56.3	1,621	3.47%	大買/
2021/04/06	12	11.36	22.2	11.04	11.55	-10.2	1,472	-0.69%
2021/04/01	1	10.35	0	0.00	10.50	1	1,384	0.07%
2021/03/31	7	10.36	0	0.00	10.35	7	1,349	0.52%
2021/03/30	7.1	10.43	0	0.00	10.40	7.1	1,329	0.53%
2021/03/29	2	10.48	10	10.48	10.50	-8	1,301	-0.61%
2021/03/26	10	10.45	2	10.45	10.40	8	1,297	0.62%
2021/03/25	8	10.41	3	10.45	10.40	5	1,366	0.37%
2021/03/24	0	0.00	6	10.31	10.25	-6	1,315	-0.46%
2021/03/23	39	10.28	25	10.06	10.10	14	1,266	1.11%
2021/03/22	0	0.00	2	9.89	9.94	-2	1,231	-0.16%
2021/03/19	3	9.75	0	0.00	9.74	3	1,235	0.24%
2021/03/18	1	9.82	0	0.00	9.81	1	1,232	0.08%
2021/03/17	11	9.91	2	9.85	9.81	9	1,238	0.73%
2021/03/16	13	10.08	1	10.15	9.99	12	1,236	0.97%
2021/03/15	0	0.00	10	10.13	10.15	-10	1,251	-0.80%
2021/03/12	18	10.24	7	10.22	10.25	11	1,243	0.88%
2021/03/11	1	9.88	8	9.96	9.99	-7	1,134	-0.62%
2021/03/09	0	0.00	4	9.77	9.83	-4	1,158	-0.35%
2021/03/08	1	9.80	12	9.88	9.69	-11	1,186	-0.93%
2021/03/04	2	9.82	0	0.00	9.85	2	1,673	0.12%
2021/03/03	1	9.80	1	9.88	9.83	0	1,693	0.00%
2021/03/02	2	10.00	1	10.00	9.83	1	1,691	0.06%
2021/02/26	0	0.00	4	9.72	9.80	-4	1,686	-0.24%
2021/02/25	10	9.60	23	9.60	9.62	-13	1,687	-0.77%
2021/02/24	29	9.56	0	0.00	9.52	29	1,695	1.71%
2021/02/23	3	9.56	4	9.54	9.58	-1	1,699	-0.06%
2021/02/22	0	0.00	2	9.32	9.49	-2	1,701	-0.12%
2021/02/19	2	9.22	0	0.00	9.26	2	1,701	0.12%
2021/02/18	1	9.24	0	0.00	9.29	1	1,707	0.06%
2021/02/03	0	0.00	1	9.10	9.04	-1	1,780	-0.06%
2021/02/02	4	9.02	0	0.00	9.03	4	1,785	0.22%
2021/02/01	0	0.00	5	8.99	8.94	-5	1,782	-0.28%
2021/01/28	4	9.03	1	9.10	9.04	3	1,780	0.17%
2021/01/26	0	0.00	5	9.10	9.11	-5	1,781	-0.28%
2021/01/25	0	0.00	1	9.10	9.17	-1	1,789	-0.06%
2021/01/20	1	9.34	1	9.41	9.16	0	1,804	0.00%
2021/01/19	1	9.38	2	9.41	9.41	-1	1,802	-0.06%
2021/01/18	0	0.00	5	9.26	9.32	-5	1,803	-0.28%
2021/01/15	0	0.00	1	9.14	9.15	-1	1,805	-0.06%
2021/01/14	1	9.48	0	0.00	9.42	1	1,795	0.06%
2021/01/13	6	9.49	0	0.00	9.48	6	1,794	0.33%
2021/01/12	0	0.00	15	9.49	9.45	-15	1,796	-0.83%
2021/01/11	5	9.66	4	9.60	9.70	1	1,793	0.06%
2021/01/08	4	9.65	0	0.00	9.69	4	1,808	0.22%
2021/01/07	4	9.83	0	0.00	9.86	4	1,816	0.22%
2021/01/06	6	10.07	6	9.91	9.84	0	1,826	0.00%
2021/01/05	0	0.00	3	10.10	10.10	-3	1,790	-0.17%
2021/01/04	12	10.25	3	10.25	10.20	9	1,764	0.51%
2020/12/31	1	10.20	0.3	10.20	10.20	0.7	1,806	0.04%
2020/12/30	2	10.25	2	10.25	10.25	0	1,799	0.00%
2020/12/29	12	10.19	9.2	10.18	10.15	2.8	1,764	0.16%
2020/12/28	6	9.92	5.1	9.92	9.94	0.9	2,022	0.04%
2020/12/25	0	0.00	4	9.90	9.87	-4	2,015	-0.20%
2020/12/24	0	0.00	1.1	9.84	9.87	-1.1	2,019	-0.05%
2020/12/23	1	9.84	2	9.85	9.78	-1	2,018	-0.05%
2020/12/22	2	10.02	1	10.05	9.76	1	2,042	0.05%
2020/12/21	23	10.01	38.3	10.10	10.00	-15.3	2,056	-0.74%
2020/12/18	0	0.00	2	9.77	9.79	-2	2,027	-0.10%
2020/12/17	3	9.79	2	9.85	9.80	1	2,045	0.05%
2020/12/16	7	9.76	8	9.78	9.80	-1	2,123	-0.05%
2020/12/15	2	9.66	1	9.68	9.68	1	2,301	0.04%
2020/12/10	0	0.00	5	9.72	9.70	-5	2,306	-0.22%
2020/12/09	4	9.75	9.1	9.87	9.72	-5	2,311	-0.22%
2020/12/08	7	9.68	21	9.64	9.71	-14	2,308	-0.61%
2020/12/07	11.1	9.65	3	9.67	9.69	8.1	2,318	0.35%
2020/12/04	1.1	9.58	8	9.58	9.60	-6.9	2,326	-0.30%
2020/12/03	0.2	9.50	7	9.60	9.49	-6.8	2,367	-0.29%
2020/12/02	0	0.00	5	9.69	9.66	-5	2,341	-0.21%
2020/12/01	64.3	9.87	57	9.78	9.67	7.3	2,315	0.32%
2020/11/30	89.4	10.04	242	9.88	10.20	-152.6	2,208	-6.91%	大賣/鉅額交易
2020/11/27	2	9.20	23	9.27	9.28	-21	1,882	-1.12%
2020/11/26	0	0.00	5	9.16	9.16	-5	1,861	-0.27%
2020/11/25	25	9.15	0	0.00	9.14	25	1,867	1.34%
2020/11/24	13	9.16	20	9.23	9.13	-7	1,872	-0.37%
2020/11/20	24	9.06	0	0.00	9.05	24	1,870	1.28%
2020/11/19	0.1	9.15	0	0.00	9.10	0.1	1,936	0.01%
2020/11/17	0	0.00	2	9.12	9.12	-2	1,948	-0.10%
2020/11/16	4	9.18	3	9.15	9.18	1	1,998	0.05%
2020/11/12	0.1	9.12	0	0.00	9.11	0.1	2,215	0.00%
2020/11/11	0	0.00	1	9.08	9.12	-1	2,237	-0.04%
2020/11/10	0.3	9.07	0	0.00	9.08	0.3	2,246	0.01%
2020/11/06	5.1	8.97	1	9.04	8.99	4.1	2,348	0.17%
2020/11/05	0.1	8.97	0	0.00	8.97	0.1	2,346	0.00%
2020/11/04	1.1	9.00	0	0.00	9.02	1.1	2,343	0.04%
2020/11/02	1	8.80	1	8.78	8.81	0	2,335	0.00%
2020/10/30	0.1	8.95	5	9.02	8.97	-4.9	2,328	-0.21%
2020/10/29	1	9.08	0	0.00	9.09	1	2,314	0.04%
2020/10/28	1.1	9.17	0	9.22	9.17	1.1	2,313	0.05%
2020/10/27	0.1	9.20	11.2	9.21	9.22	-11.1	2,305	-0.48%
2020/10/26	1	9.09	3	9.16	9.16	-2	2,297	-0.09%
2020/10/23	6	9.24	9	9.16	9.14	-3	2,289	-0.13%
2020/10/22	17	9.20	0	0.00	9.22	17	2,273	0.75%
2020/10/21	1	9.30	3	9.33	9.36	-2	2,276	-0.09%
2020/10/20	1	9.45	1	9.38	9.36	0	2,277	0.00%
2020/10/19	15	9.49	2	9.46	9.46	13	2,275	0.57%
2020/10/16	134	9.64	4	9.54	9.50	130	2,268	5.73%	大買/鉅額交易
2020/10/15	7	9.66	11	9.69	9.62	-4	2,322	-0.17%
2020/10/14	34	9.51	15	9.61	9.57	19	2,322	0.82%
2020/10/13	13	9.49	2	9.71	9.56	11	2,306	0.48%
2020/10/12	5	9.67	0	0.00	9.59	5	2,302	0.22%
2020/10/08	4	9.81	9	9.82	9.67	-5	2,304	-0.22%
2020/10/07	2	9.63	6	9.65	9.66	-4	2,265	-0.18%
2020/10/06	1	9.65	0	0.00	9.65	1	2,315	0.04%
2020/10/05	14	9.76	30	9.85	9.78	-16	2,300	-0.70%
2020/09/29	0	0.00	2	9.29	9.35	-2	1,994	-0.10%
2020/09/28	0.1	9.32	2	9.36	9.38	-2	1,986	-0.10%
2020/09/25	12	9.44	6	9.29	9.23	6	1,992	0.30%
2020/09/24	12.2	9.56	2	9.64	9.52	10.2	1,993	0.51%
2020/09/23	13	10.04	4	10.13	9.96	9	1,958	0.46%
2020/09/22	0	0.00	5	10.00	9.90	-5	1,892	-0.26%
2020/09/21	24.1	10.06	25	10.10	10.20	-1	1,873	-0.05%
2020/09/18	36	9.90	37	9.98	9.88	-1	1,785	-0.06%
2020/09/17	3	9.31	10	9.26	9.48	-7	1,585	-0.44%
2020/09/15	0	0.00	8	9.17	9.15	-8	1,554	-0.51%
2020/09/14	2	9.25	1	9.28	9.19	1	1,554	0.06%
2020/09/11	29	9.41	1	9.58	9.30	28	1,541	1.82%
2020/09/10	20	9.76	4	9.71	9.74	16	1,508	1.06%
2020/09/09	19	9.69	0	0.00	9.84	19	1,482	1.28%
2020/09/08	14	9.69	24	9.73	9.73	-10	1,459	-0.69%
2020/09/07	6	9.50	0	0.00	9.47	6	1,403	0.43%
2020/09/04	2	9.34	0	0.00	9.34	2	1,376	0.15%
2020/09/03	6	9.48	4	9.33	9.39	2	1,360	0.15%
2020/09/01	0	0.00	1	9.15	9.10	-1	1,296	-0.08%
2020/08/28	6	9.11	0	0.00	9.09	6	1,284	0.47%
2020/08/27	1	9.14	2	9.10	9.09	-1	1,268	-0.08%
2020/08/26	1	9.00	1	9.04	9.08	0	1,252	0.00%
2020/08/25	4	9.26	10	9.35	9.09	-6	1,238	-0.48%
2020/08/24	10	8.73	15	8.78	8.82	-5	1,161	-0.43%
2020/08/20	10	9.47	78	9.00	8.90	-68	1,125	-6.04%
2020/08/19	124	9.67	35	9.62	9.48	89	1,073	8.29%	大買/
2020/08/18	3	9.06	3	8.55	8.92	0	844	0.00%
2020/08/17	0	0.00	2	8.56	8.58	-2	777	-0.26%
2020/08/14	1	8.07	2	8.21	8.22	-1	750	-0.13%
2020/08/12	1	8.14	0	0.00	8.23	1	719	0.14%
2020/08/11	0	0.00	4	8.25	8.23	-4	620	-0.64%
2020/08/10	1	8.23	0	0.00	8.23	1	615	0.16%
2020/07/31	0	0.00	10	8.03	8.09	-10	616	-1.62%
2020/07/27	2	8.00	0	0.00	7.98	2	615	0.33%
2020/07/24	3	8.35	0	0.00	8.25	3	606	0.49%
2020/07/23	0	0.00	4	8.46	8.54	-4	595	-0.67%
2020/07/22	0	0.00	3	8.69	8.64	-3	588	-0.51%
2020/07/21	14	8.95	0	0.00	8.63	14	576	2.43%
2020/07/20	0	0.00	3	8.49	8.92	-3	499	-0.60%
2020/07/17	6	8.41	0	0.00	8.41	6	475	1.26%
2020/07/15	1	8.48	0	0.00	8.68	1	462	0.22%
2020/07/14	6	8.85	0	0.00	8.53	6	457	1.31%
2020/07/13	10	8.89	2	8.62	8.89	8	427	1.87%
2020/07/10	1	8.10	0	0.00	8.09	1	375	0.27%
2020/07/08	2	8.34	1	8.27	8.34	1	358	0.28%
2020/07/07	1	8.06	0	0.00	8.18	1	349	0.29%
2020/07/01	4	7.70	0	0.00	7.67	4	291	1.37%
2020/06/30	0	0.00	1	7.73	7.76	-1	288	-0.35%
2020/06/22	1	7.51	3	7.52	7.51	-2	281	-0.71%
2020/06/19	0	0.00	2	7.51	7.49	-2	281	-0.71%
2020/06/10	5	7.46	2	7.45	7.47	3	326	0.92%
2020/06/09	1	7.42	0	0.00	7.45	1	344	0.29%
2020/06/05	6	7.43	0	0.00	7.40	6	359	1.67%
2020/06/03	0	0.00	1	7.37	7.39	-1	390	-0.26%
2020/06/02	0	0.00	1	7.32	7.33	-1	401	-0.25%
2020/05/28	0	0.00	1	7.20	7.24	-1	422	-0.24%
2020/05/20	0	0.00	4	7.30	7.28	-4	433	-0.92%
2020/05/11	0	0.00	1	7.43	7.44	-1	428	-0.23%
2020/05/08	1	7.58	0	0.00	7.52	1	425	0.24%
2020/05/04	1	7.25	0	0.00	7.40	1	427	0.23%
2020/04/29	0	0.00	1	7.27	7.30	-1	424	-0.24%
2020/04/28	2	7.16	0	0.00	7.23	2	422	0.47%
2020/04/27	0	0.00	1	7.20	7.19	-1	423	-0.24%
2020/04/20	0	0.00	1	7.19	7.17	-1	448	-0.22%
2020/04/17	1	7.17	2	7.19	7.16	-1	451	-0.22%
2020/04/16	0	0.00	1	7.12	7.13	-1	448	-0.22%
2020/04/15	3	7.02	25	7.09	7.13	-22	442	-4.97%
2020/04/14	24	6.62	0	0.00	6.67	24	427	5.61%
2020/04/06	0	0.00	14	6.11	6.17	-14	442	-3.16%
2020/03/31	6	6.07	0	0.00	6.07	6	449	1.33%
2020/03/30	2	5.90	0	0.00	6.10	2	460	0.43%
2020/03/27	1	6.07	0	0.00	6.08	1	476	0.21%
2020/03/26	1	5.94	0	0.00	6.09	1	479	0.21%
2020/03/17	4	6.02	4	6.09	6.08	0	450	0.00%
2020/03/16	4	6.20	0	0.00	6.08	4	445	0.90%
2020/02/19	2	7.80	0	0.00	7.83	2	444	0.45%
2020/02/18	2	7.82	0	0.00	7.83	2	442	0.45%
2020/02/17	2	7.85	0	0.00	7.88	2	438	0.46%
2020/02/14	2	7.89	0	0.00	7.92	2	438	0.46%
2020/02/10	1	7.85	0	0.00	7.84	1	442	0.23%
2019/12/30	0	0.00	1	8.34	8.37	-1	383	-0.26%
2019/12/25	1	8.48	0	0.00	8.43	1	366	0.27%
2019/12/04	1	8.15	0	0.00	8.10	1	328	0.30%
2019/08/05	0	0.00	1	7.70	7.65	-1	129	-0.77%
2019/07/18	0	0.00	6	7.89	7.91	-6	121	-4.93%
2019/07/17	1	7.86	3	7.92	7.86	-2	122	-1.63%
2019/07/10	0	0.00	3	7.88	7.92	-3	127	-2.36%
2019/07/02	0	0.00	2	7.91	7.90	-2	134	-1.48%
2019/06/27	0	0.00	2	7.89	7.90	-2	138	-1.44%
2019/06/25	0	0.00	9	7.89	7.85	-9	140	-6.39%
2019/06/21	0	0.00	5	7.88	7.89	-5	154	-3.24%
2019/05/29	0	0.00	3	7.98	7.96	-3	166	-1.80%
2019/04/18	0	0.00	1	7.98	7.98	-1	163	-0.61%
2019/04/17	1	8.05	0	0.00	8.07	1	163	0.61%
2019/04/01	0	0.00	2	7.98	7.97	-2	151	-1.32%
2019/02/12	0	0.00	3	7.90	7.87	-3	127	-2.35%
2018/12/26	2	7.70	0	0.00	7.74	2	129	1.54%
2018/12/21	3	7.80	0	0.00	7.83	3	130	2.29%
2018/12/13	3	8.01	0	0.00	8.08	3	148	2.02%
2018/12/12	0	0.00	3	8.13	8.03	-3	146	-2.05%
2018/12/11	0	0.00	3	8.07	8.06	-3	145	-2.06%
2018/10/29	3	7.72	0	0.00	7.79	3	234	1.28%
2018/10/24	3	7.86	0	0.00	7.97	3	240	1.25%
2018/10/18	3	8.01	0	0.00	8.00	3	253	1.19%
2018/10/12	3	7.72	0	0.00	8.08	3	276	1.09%
2018/10/11	2	7.92	0	0.00	7.91	2	284	0.70%
2018/08/31	3	8.93	0	0.00	9.00	3	274	1.09%
2018/08/20	3	8.92	0	0.00	8.82	3	311	0.96%
2018/08/16	0	0.00	3	9.02	9.00	-3	306	-0.98%
2018/08/03	5	9.03	0	0.00	9.05	5	409	1.22%
2018/07/24	4	9.13	5	9.18	9.15	-1	522	-0.19%
2018/07/18	0	0.00	5	9.18	9.17	-5	516	-0.97%
2018/07/17	0	0.00	5	9.08	9.08	-5	513	-0.97%
2018/07/12	0	0.00	1	9.03	9.02	-1	505	-0.20%
2018/07/05	5	9.05	0	0.00	9.04	5	600	0.83%
2018/06/28	6	9.21	3	9.27	9.20	3	617	0.49%
2018/06/27	5	9.29	0	0.00	9.28	5	618	0.81%
2018/06/26	3	9.42	0	0.00	9.31	3	615	0.49%
2018/06/22	3	9.47	0	0.00	9.51	3	606	0.49%
2018/06/20	3	9.52	0	0.00	9.56	3	607	0.49%
2018/06/14	2	9.63	0	0.00	9.66	2	606	0.33%
2018/06/13	2	9.66	0	0.00	9.66	2	607	0.33%
2018/06/12	0	0.00	1	9.70	9.70	-1	605	-0.17%
2018/06/04	0	0.00	4	9.69	9.80	-4	618	-0.65%
2018/06/01	0	0.00	3	9.64	9.67	-3	611	-0.49%
2018/05/23	3	9.53	3	9.62	9.54	0	610	0.00%
2018/05/22	2	9.53	0	0.00	9.50	2	569	0.35%
2018/05/16	3	9.50	0	0.00	9.52	3	528	0.57%
2018/05/03	2	9.62	0	0.00	9.66	2	449	0.44%
2018/04/25	0	0.00	1	9.62	9.79	-1	547	-0.18%
2018/04/09	1	9.70	0	0.00	9.70	1	634	0.16%
2018/03/28	0	0.00	2	9.50	9.44	-2	771	-0.26%
2018/03/23	2	9.39	0	0.00	9.48	2	779	0.26%
2018/03/15	0	0.00	5	9.59	9.60	-5	818	-0.61%
2018/03/14	0	0.00	1	9.50	9.47	-1	799	-0.13%
2018/03/12	2	9.42	0	0.00	9.47	2	799	0.25%
2018/03/07	2	9.38	0	0.00	9.39	2	809	0.25%
2018/03/05	2	9.39	0	0.00	9.41	2	893	0.22%
2018/02/21	0	0.00	2	9.42	9.44	-2	897	-0.22%
2018/02/08	0	0.00	2	9.34	9.35	-2	894	-0.22%
2018/02/06	4	9.11	0	0.00	9.25	4	889	0.45%
2018/01/17	1	9.99	0	0.00	9.98	1	843	0.12%