如興 (4414)-國泰-敦南券商分點個股進出

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

如興

(4414)

股價
3.53
漲跌
▲0.01
漲幅
+0.28%
成交量
437張
產業
上市紡織類股
213人加入追蹤

立即追蹤
本地時間:13:30

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

如興 (4414)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
2024/04/26	10	3.50	24	3.53	3.53	-14	846	-1.65%
2024/04/25	16	3.51	12	3.52	3.52	4	845	0.47%
2024/04/24	5	3.51	41	3.51	3.53	-36	846	-4.25%
2024/04/23	17	3.51	0	0.00	3.53	17	862	1.98%
2024/04/22	13	3.51	8	3.52	3.53	5	858	0.59%
2024/04/19	29	3.52	50	3.51	3.57	-21	853	-2.46%
2024/04/18	16	3.60	25	3.59	3.60	-9	846	-1.06%
2024/04/17	6	3.56	54	3.56	3.56	-48	849	-5.65%
2024/04/16	20	3.53	12	3.53	3.54	8	853	0.94%
2024/04/15	14	3.57	50	3.57	3.58	-36	845	-4.26%
2024/04/12	10	3.65	0	0.00	3.61	10	826	1.21%
2024/04/11	4.3	3.65	18	3.65	3.65	-13.7	823	-1.67%
2024/04/10	13	3.60	0	0.00	3.61	13	818	1.59%
2024/04/09	1	3.60	10	3.59	3.62	-9	824	-1.09%
2024/04/08	6	3.60	35	3.60	3.58	-29	831	-3.49%
2024/04/03	17	3.61	34	3.61	3.65	-17	831	-2.04%
2024/04/02	1	3.65	4.1	3.66	3.65	-3.1	830	-0.37%
2024/04/01	4	3.68	14	3.67	3.67	-10	830	-1.20%
2024/03/29	0	3.99	0	0.00	3.66	0	835	0.00%
2024/03/28	17.1	3.66	2	3.64	3.63	15.1	843	1.78%
2024/03/27	13.2	3.66	0	0.00	3.68	13.2	846	1.56%
2024/03/26	10	3.70	4	3.68	3.68	6	863	0.70%
2024/03/25	0	3.77	10.1	3.67	3.69	-10	872	-1.15%
2024/03/22	20	3.64	0	0.00	3.64	20	901	2.22%
2024/03/21	5	3.70	0	0.00	3.71	5	906	0.55%
2024/03/20	14	3.79	4	3.76	3.71	10	908	1.10%
2024/03/19	16	3.69	5	3.76	3.77	11	915	1.20%
2024/03/18	57.2	3.80	46	3.83	3.83	11.2	917	1.22%
2024/03/15	47.1	3.65	30	3.60	3.56	17.1	907	1.88%
2024/03/14	1	3.60	11	3.60	3.60	-10	911	-1.10%
2024/03/13	0.1	3.54	0	0.00	3.57	0.1	911	0.01%
2024/03/12	3.3	3.62	1	3.60	3.61	2.3	934	0.24%
2024/03/11	3	3.57	9.2	3.56	3.62	-6.2	944	-0.66%
2024/03/08	2	3.60	8	3.61	3.59	-6	973	-0.62%
2024/03/07	2	3.58	3	3.61	3.61	-1	984	-0.10%
2024/03/06	11	3.62	8.2	3.61	3.64	2.8	992	0.28%
2024/03/05	9.1	3.62	0.2	3.64	3.60	8.9	995	0.90%
2024/03/04	21	3.73	8	3.76	3.71	13	1,030	1.26%
2024/03/01	0	0.00	5	3.88	3.76	-5	1,056	-0.47%
2024/02/29	45.2	3.82	13	3.83	3.80	32.2	1,056	3.05%
2024/02/27	0.1	3.86	12	3.83	3.83	-11.9	1,049	-1.13%
2024/02/26	7	3.91	7	3.86	3.87	0	1,059	0.00%
2024/02/23	7	3.91	0	0.00	3.86	7	1,068	0.66%
2024/02/22	9	3.88	9	3.90	3.87	0	1,058	0.00%
2024/02/21	30	3.97	30	3.97	3.91	0	1,046	0.00%
2024/02/20	25	3.81	58.2	3.77	3.82	-33.2	981	-3.38%
2024/02/19	3	3.58	6	3.59	3.59	-3	992	-0.30%
2024/02/16	20.3	3.59	3	3.57	3.56	17.3	991	1.75%
2024/02/15	11	3.46	5	3.47	3.50	6	977	0.61%
2024/02/05	2	3.42	10	3.46	3.47	-8	967	-0.83%
2024/02/02	1	3.41	20	3.46	3.44	-19	950	-2.00%
2024/02/01	9.2	3.43	37	3.42	3.42	-27.8	948	-2.93%
2024/01/31	8	3.43	0	0.00	3.44	8	942	0.85%
2024/01/30	2.1	3.45	8	3.45	3.44	-5.9	945	-0.63%
2024/01/29	8	3.46	1	3.46	3.46	7	942	0.74%
2024/01/26	2.1	3.46	0	0.00	3.48	2.1	933	0.22%
2024/01/25	6	3.47	7	3.47	3.48	-1	933	-0.11%
2024/01/24	3	3.47	4	3.49	3.48	-1	929	-0.11%
2024/01/23	2	3.47	6	3.48	3.46	-4	928	-0.43%
2024/01/22	1	3.49	5	3.47	3.49	-4	924	-0.43%
2024/01/19	7	3.50	11	3.49	3.50	-4	926	-0.43%
2024/01/18	1.1	3.51	30	3.48	3.51	-28.9	927	-3.12%
2024/01/17	13.4	3.47	4	3.52	3.44	9.4	927	1.01%
2024/01/16	25	3.53	0	0.00	3.52	25	912	2.74%
2024/01/15	6	3.55	31	3.54	3.55	-25	915	-2.73%
2024/01/12	4	3.57	1	3.57	3.56	3	916	0.33%
2024/01/11	7	3.58	0	0.00	3.58	7	919	0.76%
2024/01/10	2.2	3.52	1	3.52	3.58	1.2	926	0.12%
2024/01/09	2	3.57	43	3.57	3.56	-41	933	-4.39%
2024/01/08	2.1	3.58	3	3.59	3.59	-0.9	933	-0.10%
2024/01/05	10.3	3.60	0.4	3.64	3.60	9.9	944	1.05%
2024/01/04	3	3.60	1	3.60	3.60	2	955	0.21%
2024/01/03	4	3.59	0	3.67	3.59	4	964	0.41%
2024/01/02	9	3.58	12	3.59	3.59	-3	956	-0.31%
2023/12/29	13.1	3.60	16	3.61	3.60	-2.9	942	-0.31%
2023/12/28	4	3.61	35	3.63	3.60	-31	938	-3.30%
2023/12/27	8	3.63	0.1	3.58	3.62	7.9	947	0.83%
2023/12/26	1	3.65	7	3.62	3.60	-6	952	-0.63%
2023/12/25	13	3.59	2.1	3.60	3.60	10.9	946	1.15%
2023/12/22	11	3.60	5	3.61	3.61	6	941	0.64%
2023/12/21	11	3.58	0	0.00	3.59	11	936	1.17%
2023/12/20	4	3.55	5	3.56	3.59	-1	916	-0.11%
2023/12/19	12	3.57	0	3.80	3.59	12	900	1.33%
2023/12/18	8	3.63	2	3.60	3.60	6	877	0.68%
2023/12/15	26	3.64	0	0.00	3.62	26	869	2.99%
2023/12/14	8	3.61	4	3.61	3.62	4	872	0.46%
2023/12/13	5.3	3.64	0	0.00	3.60	5.3	861	0.61%
2023/12/12	42	3.64	0	0.00	3.59	42	845	4.97%
2023/12/11	29	3.76	48	3.76	3.73	-19	815	-2.33%
2023/12/08	11	3.79	4	3.79	3.80	7	809	0.86%
2023/12/07	0.1	3.80	11	3.80	3.80	-10.9	814	-1.33%
2023/12/06	39.1	3.73	59	3.78	3.80	-19.9	800	-2.49%
2023/12/05	31	3.88	314	3.82	3.89	-283	787	-35.93%	大賣/鉅額交易
2023/12/04	4	3.97	23	3.98	3.99	-19	772	-2.46%
2023/12/01	33	4.00	0	0.00	4.00	33	765	4.31%
2023/11/30	28.3	4.02	32	4.02	4.01	-3.7	756	-0.49%
2023/11/29	31	3.99	24	3.97	4.00	7	749	0.93%
2023/11/28	6	3.94	59	3.94	3.94	-53	702	-7.54%
2023/11/27	6	3.86	9	3.85	3.85	-3	678	-0.44%
2023/11/24	33	3.89	31	3.93	3.90	2	708	0.28%
2023/11/22	199	3.88	13	3.90	3.91	186	690	26.94%	大買/鉅額交易
2023/11/21	87	3.91	20	3.92	3.93	67	685	9.77%
2023/11/20	18	3.92	9	3.93	3.92	9	688	1.31%
2023/11/17	53	3.91	2	3.92	3.91	51	689	7.39%
2023/11/16	20	3.98	37.2	3.92	3.98	-17.2	681	-2.52%
2023/11/15	10.4	3.70	4	3.73	3.70	6.4	640	1.00%
2023/11/14	3.3	3.66	3	3.68	3.67	0.3	655	0.04%
2023/11/13	0	0.00	36	3.65	3.65	-36	690	-5.22%
2023/11/10	2	3.62	34	3.60	3.63	-32	783	-4.09%
2023/11/09	26	3.62	1	3.63	3.56	25	810	3.09%
2023/11/08	9	3.61	8	3.63	3.62	1	847	0.12%
2023/11/07	3.2	3.56	33	3.58	3.59	-29.8	870	-3.42%
2023/11/06	1	3.51	4	3.51	3.51	-3	896	-0.33%
2023/11/03	2	3.51	2	3.51	3.51	0	911	0.00%
2023/11/02	5	3.48	12	3.55	3.46	-7	926	-0.76%
2023/11/01	7	3.47	0	0.00	3.43	7	954	0.73%
2023/10/31	6	3.49	0	0.00	3.46	6	959	0.63%
2023/10/30	4	3.51	17	3.55	3.53	-13	980	-1.33%
2023/10/27	8	3.52	0	0.00	3.48	8	1,004	0.80%
2023/10/26	0	0.00	8	3.45	3.44	-8	1,021	-0.78%
2023/10/25	0.1	3.40	0	0.00	3.42	0.1	1,034	0.01%
2023/10/24	5	3.40	2	3.39	3.45	3	1,053	0.29%
2023/10/23	4	3.43	4	3.45	3.42	0	1,093	0.00%
2023/10/20	0	0.00	5	3.45	3.46	-5	1,127	-0.44%
2023/10/19	5	3.50	1	3.49	3.51	4	1,151	0.35%
2023/10/18	10	3.47	19	3.48	3.46	-9	1,170	-0.77%
2023/10/17	28	3.38	0	0.00	3.45	28	1,176	2.38%
2023/10/16	9	3.40	25	3.40	3.38	-16	1,175	-1.36%
2023/10/13	52.1	3.44	38	3.41	3.42	14.1	1,208	1.16%
2023/10/12	16.1	3.50	70	3.51	3.49	-53.9	1,266	-4.25%
2023/10/11	6	3.59	24	3.57	3.56	-18	1,375	-1.31%
2023/10/06	3	3.65	6	3.65	3.66	-3	1,430	-0.21%
2023/10/05	13	3.65	16.2	3.66	3.65	-3.2	1,532	-0.21%
2023/10/04	0	3.74	4	3.66	3.67	-4	1,569	-0.25%
2023/10/03	19	3.65	0	0.00	3.66	19	1,637	1.16%
2023/10/02	35	3.71	7	3.71	3.72	28	1,715	1.63%
2023/09/28	21	3.75	2	3.73	3.76	19	1,888	1.01%
2023/09/27	7	3.75	5	3.78	3.76	2	2,221	0.09%
2023/09/26	11	3.79	2	3.81	3.78	9	2,413	0.37%
2023/09/25	20	3.87	12	3.89	3.85	8	2,572	0.31%
2023/09/22	3	3.86	0	0.00	3.89	3	2,727	0.11%
2023/09/21	12	3.87	0	0.00	3.85	12	3,524	0.34%
2023/09/20	6	3.88	19	3.90	3.90	-13	3,630	-0.36%
2023/09/19	14	3.92	20	3.94	3.90	-6	3,652	-0.16%
2023/09/18	11	3.95	31	3.95	3.96	-20	3,736	-0.54%
2023/09/15	25	3.97	0	0.00	3.98	25	4,218	0.59%
2023/09/14	5	3.97	15	3.96	3.98	-10	4,372	-0.23%
2023/09/13	26	3.96	10	3.93	3.97	16	4,571	0.35%
2023/09/12	20	3.97	6	3.99	3.97	14	4,707	0.30%
2023/09/11	14	4.00	15	4.01	4.00	-1	4,968	-0.02%
2023/09/08	7.3	3.97	0.3	3.99	3.99	7	5,039	0.14%
2023/09/07	5	4.00	37.1	4.00	3.99	-32.1	5,082	-0.63%
2023/09/06	13	3.98	1	3.99	3.99	12	5,106	0.23%
2023/09/05	9	3.98	7	4.00	4.00	2	5,317	0.04%
2023/09/04	10	3.98	0	0.00	3.99	10	5,417	0.18%
2023/09/01	14.3	4.01	5	4.00	3.99	9.3	5,564	0.17%
2023/08/31	9	4.04	3	4.00	4.00	6	5,636	0.11%
2023/08/30	34.1	4.11	7	4.13	4.11	27.1	6,775	0.40%
2023/08/29	11	3.94	0	3.94	3.91	11	7,619	0.14%
2023/08/28	0.4	3.96	13	3.95	3.95	-12.6	7,624	-0.17%
2023/08/25	2.1	3.98	1	4.00	3.96	1.1	7,621	0.01%
2023/08/24	18	3.91	42	3.91	3.91	-24	7,624	-0.31%
2023/08/23	7	3.95	2	3.97	3.95	5	7,636	0.07%
2023/08/22	4	3.99	36	3.97	3.95	-32	7,667	-0.42%
2023/08/21	11	3.99	3.5	4.00	3.99	7.5	7,708	0.10%
2023/08/18	27	3.95	10	3.99	3.98	17	7,892	0.22%
2023/08/17	141	3.94	5	3.90	3.85	136	7,900	1.72%	大買/鉅額交易
2023/08/16	76	4.02	130	4.01	4.08	-54	7,887	-0.68%	大賣/
2023/08/15	0	0.00	3	3.72	3.72	-3	7,802	-0.04%
2023/08/14	67.7	3.44	19	3.52	3.39	48.7	7,794	0.62%
2023/08/11	64.4	3.70	31	3.64	3.62	33.4	7,781	0.43%
2023/08/10	33.3	3.75	11.1	3.80	3.70	22.2	7,784	0.29%
2023/08/09	38	3.88	11	3.90	3.88	27	7,754	0.35%
2023/08/08	3.3	3.82	5	3.80	3.86	-1.7	7,757	-0.02%
2023/08/07	19	3.82	15	3.80	3.80	4	7,756	0.05%
2023/08/04	5.3	3.83	0.2	3.77	3.89	5.1	7,736	0.07%
2023/08/02	23.2	3.83	20.7	3.83	3.81	2.5	7,754	0.03%
2023/08/01	32.7	3.93	19	3.90	3.88	13.7	7,753	0.18%
2023/07/31	57.6	3.99	5.9	4.01	3.91	51.7	7,759	0.67%
2023/07/28	11	3.99	0	0.00	3.97	11	7,787	0.14%
2023/07/27	5.4	3.93	10.1	3.90	4.00	-4.7	7,786	-0.06%
2023/07/26	77.5	3.88	18	3.84	3.87	59.5	7,783	0.76%
2023/07/25	60.2	4.01	33	4.01	3.99	27.2	7,772	0.35%
2023/07/24	28	4.15	81	4.13	4.10	-53	7,761	-0.68%
2023/07/21	26	4.24	66	4.25	4.24	-40	7,768	-0.51%
2023/07/20	11.1	4.33	11	4.28	4.30	0.1	7,766	0.00%
2023/07/19	17	4.35	42	4.35	4.39	-25	7,784	-0.32%
2023/07/18	25.1	4.39	44	4.31	4.31	-18.9	7,818	-0.24%
2023/07/17	65.1	4.41	100.9	4.43	4.38	-35.8	7,802	-0.46%
2023/07/14	37.2	4.62	68	4.72	4.58	-30.8	7,784	-0.40%
2023/07/13	72.1	4.48	69	4.54	4.40	3.1	7,752	0.04%
2023/07/12	134.1	4.59	122.4	4.58	4.57	11.7	7,710	0.15%	大買/大賣/
2023/07/11	35.3	4.92	85.5	4.88	4.91	-50.2	7,634	-0.66%
2023/07/10	51.2	5.03	99	5.04	4.93	-47.8	7,616	-0.63%
2023/07/07	276	4.87	139.1	4.94	4.83	136.9	7,585	1.80%	大買/大賣/鉅額交易
2023/07/06	359.8	5.10	95.3	5.13	5.08	264.5	7,496	3.53%	大買/鉅額交易
2023/07/05	980.3	5.57	199	5.51	5.43	781.3	7,338	10.65%	大買/大賣/鉅額交易
2023/07/04	145	5.14	42	5.14	5.14	103	7,011	1.47%	大買/鉅額交易
2023/07/03	120.1	4.68	104	4.68	4.68	16.1	6,825	0.24%	大買/大賣/
2023/06/30	116.3	4.24	100.3	4.25	4.26	16.1	6,687	0.24%	大買/
2023/06/29	1,057.3	4.24	81	4.23	4.26	976.3	6,543	14.92%	大買/鉅額交易
2023/06/28	0.5	3.88	0.2	3.88	3.88	0.3	5,765	0.01%
2023/06/27	0	0.00	11.2	3.53	3.53	-11.2	5,672	-0.20%
2023/06/26	64	3.21	15	3.21	3.21	49	5,672	0.86%
2022/08/17	331.1	2.83	289.7	2.84	2.92	41.5	5,600	0.74%	大買/大賣/
2022/08/16	161.1	3.16	37.3	3.15	3.13	123.8	5,175	2.39%	大買/鉅額交易
2022/08/15	86.1	3.06	135.4	3.19	3.47	-49.3	5,156	-0.96%	大賣/
2022/08/12	73.3	3.32	199	3.32	3.30	-125.7	5,029	-2.50%	大賣/鉅額交易
2022/08/11	234.7	3.62	154.4	3.56	3.62	80.3	4,910	1.64%	大買/大賣/
2022/08/10	185.6	3.46	40.3	3.46	3.46	145.3	4,684	3.10%	大買/鉅額交易
2022/08/09	19	3.15	10.2	3.15	3.15	8.8	4,642	0.19%
2022/08/08	68	2.87	21	2.87	2.87	47	4,644	1.01%
2022/08/05	122.7	2.60	83	2.52	2.61	39.7	4,660	0.85%	大買/
2022/08/04	71.3	2.42	82	2.38	2.38	-10.7	4,476	-0.24%
2022/08/03	156.5	2.67	109.4	2.64	2.64	47.1	4,404	1.07%	大買/大賣/
2022/08/02	142.3	2.88	21	2.88	2.93	121.3	4,307	2.82%	大買/鉅額交易
2022/08/01	337.3	2.84	241.4	2.91	2.95	95.9	4,293	2.23%	大買/大賣/
2022/07/29	218.1	2.91	424.8	2.90	2.90	-206.7	3,183	-6.49%	大買/大賣/鉅額交易
2022/07/28	2.1	3.22	0	0.00	3.22	2.1	2,340	0.09%
2022/07/27	0	3.57	0	0.00	3.57	0	2,426	0.00%
2022/07/26	13.7	3.96	5	3.96	3.96	8.7	2,554	0.34%
2022/07/25	2	4.41	29	4.40	4.40	-27	2,656	-1.02%
2022/07/22	44.3	4.35	15	4.33	4.35	29.3	2,720	1.08%
2022/07/21	35.1	4.35	22.1	4.37	4.39	13	2,767	0.47%
2022/07/20	159	4.43	27	4.47	4.48	132	2,744	4.81%	大買/鉅額交易
2022/07/19	13.4	4.76	3	4.76	4.75	10.4	2,623	0.40%
2022/07/18	11	4.80	3	4.81	4.83	8	2,631	0.30%
2022/07/15	3	4.90	3	4.91	4.85	0	2,627	0.00%
2022/07/14	2	4.92	7	4.93	4.90	-5	2,643	-0.19%
2022/07/13	3	4.83	4	4.79	4.87	-1	2,657	-0.04%
2022/07/12	16	4.65	3	4.64	4.67	13	2,687	0.48%
2022/07/11	5.1	4.87	0	0.00	4.85	5.1	2,724	0.19%
2022/07/08	11	4.93	5	4.93	4.92	6	2,767	0.22%
2022/07/07	1	4.90	1	4.79	4.93	0	2,790	0.00%
2022/07/06	4.1	4.86	4	4.84	4.81	0.1	2,863	0.00%
2022/07/05	2	4.87	23.1	4.89	4.87	-21.1	2,933	-0.72%
2022/07/04	16.1	4.74	2	4.75	4.73	14.1	2,945	0.48%
2022/07/01	24	4.78	21	4.80	4.71	3	3,034	0.10%
2022/06/30	36.1	4.91	5	4.88	4.87	31.1	3,063	1.02%
2022/06/29	15	5.09	1	5.10	5.10	14	3,084	0.45%
2022/06/28	8	5.16	4	5.18	5.14	4	3,118	0.13%
2022/06/27	1	5.16	12.2	5.18	5.20	-11.2	3,186	-0.35%
2022/06/24	2	5.11	27	5.16	5.08	-25	3,199	-0.78%
2022/06/23	26	5.00	3	5.03	5.01	23	3,208	0.72%
2022/06/22	23	5.05	5	5.16	5.01	18	3,210	0.56%
2022/06/21	0.3	5.00	34	5.12	5.16	-33.7	3,211	-1.05%
2022/06/20	46.1	4.98	42	5.00	4.89	4.1	3,208	0.13%
2022/06/17	0.2	5.14	20	5.14	5.12	-19.8	3,203	-0.62%
2022/06/16	22.8	5.31	27	5.27	5.12	-4.2	3,230	-0.13%
2022/06/15	37.6	5.31	29.9	5.26	5.38	7.7	3,260	0.24%
2022/06/14	9.4	4.99	6	4.99	5.03	3.4	3,234	0.11%
2022/06/13	11	5.03	3	5.08	5.04	8	3,280	0.24%
2022/06/10	10	5.07	3	5.09	5.09	7	3,340	0.21%
2022/06/09	15.3	5.11	25.1	5.12	5.15	-9.8	3,375	-0.29%
2022/06/08	7	5.01	26	5.03	5.02	-19	3,377	-0.56%
2022/06/07	31.1	4.98	4	4.98	4.97	27.1	3,406	0.80%
2022/06/06	1	5.03	1	5.05	5.03	0	3,432	0.00%
2022/06/02	3	5.06	16	5.03	5.02	-13	3,488	-0.37%
2022/06/01	6.4	5.00	3	5.04	5.06	3.4	3,563	0.09%
2022/05/31	4.1	5.00	14	5.03	5.03	-9.9	3,576	-0.28%
2022/05/30	1.1	5.05	7	5.07	5.04	-5.9	3,606	-0.16%
2022/05/27	5.1	4.99	13	5.00	4.98	-7.9	3,623	-0.22%
2022/05/26	11	4.97	45	4.98	4.99	-34	3,628	-0.94%
2022/05/25	28	5.00	6	4.99	4.98	22	3,658	0.60%
2022/05/24	27.2	5.02	43.1	5.08	4.96	-16	3,690	-0.43%
2022/05/23	106	5.16	77.2	5.19	5.15	28.8	3,664	0.79%	大買/
2022/05/20	35.2	4.76	45	4.80	4.96	-9.8	3,580	-0.27%
2022/05/19	22	4.48	6	4.46	4.51	16	3,563	0.45%
2022/05/18	17	4.48	12.1	4.53	4.58	5	3,580	0.14%
2022/05/17	14.1	4.43	35.4	4.42	4.45	-21.3	3,624	-0.59%
2022/05/16	47.1	4.39	16	4.45	4.35	31.1	3,670	0.85%
2022/05/13	40.2	4.44	36	4.49	4.42	4.2	3,658	0.11%
2022/05/12	42.3	4.56	1	4.57	4.52	41.3	3,654	1.13%
2022/05/11	15.2	4.64	46.3	4.68	4.63	-31	3,724	-0.83%
2022/05/10	10	4.55	31	4.62	4.64	-21	3,761	-0.56%
2022/05/09	64.2	4.60	8.2	4.55	4.51	56	3,737	1.50%
2022/05/06	14	4.74	7	4.74	4.77	7	3,733	0.19%
2022/05/05	27	4.94	4	4.92	4.92	23	3,761	0.61%
2022/05/04	77.2	4.98	84	5.04	4.92	-6.8	3,770	-0.18%
2022/05/03	104.5	5.23	10	5.27	5.25	94.5	3,739	2.53%	大買/
2022/04/29	11.1	4.79	56.1	4.92	5.12	-45	3,672	-1.23%
2022/04/28	37.1	4.69	43	4.71	4.66	-5.9	3,631	-0.16%
2022/04/27	74.2	4.88	21	4.90	4.79	53.2	3,598	1.48%
2022/04/26	33.5	5.09	3	5.08	5.07	30.5	3,560	0.86%
2022/04/25	23.4	5.09	14	5.14	5.08	9.4	3,578	0.26%
2022/04/22	27.2	5.19	0	0.00	5.26	27.2	3,558	0.76%
2022/04/21	12	5.23	11	5.22	5.22	1	3,607	0.03%
2022/04/20	19.5	5.27	24	5.23	5.21	-4.5	3,623	-0.13%
2022/04/19	16	5.30	19	5.22	5.28	-3	3,660	-0.08%
2022/04/18	35.2	5.14	16	5.11	5.11	19.2	3,680	0.52%
2022/04/15	45.1	5.29	27	5.29	5.26	18.1	3,667	0.49%
2022/04/14	13.1	5.50	11.2	5.52	5.46	1.9	3,654	0.05%
2022/04/13	30.2	5.56	7.3	5.58	5.63	22.9	3,639	0.63%
2022/04/12	86.4	5.50	53.4	5.55	5.45	33	3,648	0.90%
2022/04/11	68.5	5.77	135	5.72	5.70	-66.5	3,611	-1.84%	大賣/
2022/04/08	41	5.91	18.4	5.93	5.90	22.6	3,561	0.63%
2022/04/07	90.2	5.92	30.2	5.91	5.89	60	3,583	1.67%
2022/04/06	26	6.03	12	6.05	6.03	14	3,620	0.39%
2022/04/01	39	6.07	1.4	6.09	6.04	37.7	3,602	1.05%
2022/03/31	38.2	6.18	4	6.14	6.14	34.2	3,604	0.95%
2022/03/30	22.2	6.09	15	6.15	6.20	7.2	3,668	0.20%
2022/03/29	25.1	6.15	11	6.24	6.13	14	3,622	0.39%
2022/03/28	16	6.24	18	6.25	6.24	-2	3,727	-0.05%
2022/03/25	22	6.30	8	6.30	6.29	14	3,812	0.37%
2022/03/24	18.1	6.36	5.3	6.36	6.35	12.8	3,827	0.33%
2022/03/23	2	6.34	13.1	6.37	6.35	-11.1	3,874	-0.29%
2022/03/22	9.9	6.44	19	6.41	6.35	-9.1	3,923	-0.23%
2022/03/21	27	6.38	46.5	6.42	6.45	-19.5	3,941	-0.50%
2022/03/18	18.1	6.32	37.7	6.33	6.39	-19.5	4,030	-0.48%
2022/03/17	27.2	6.13	18	6.14	6.15	9.2	3,994	0.23%
2022/03/16	4	6.03	15.1	6.02	6.14	-11.1	3,982	-0.28%
2022/03/15	59.3	5.96	76.3	5.94	5.90	-17	3,966	-0.43%
2022/03/14	31.6	6.06	33	6.07	6.03	-1.4	3,936	-0.04%
2022/03/11	39.2	6.12	12	6.11	6.10	27.2	3,938	0.69%
2022/03/10	10	6.25	13.7	6.26	6.19	-3.7	3,986	-0.09%
2022/03/09	18.6	6.16	13	6.18	6.18	5.6	4,159	0.13%
2022/03/08	65.5	6.06	7.7	6.06	6.03	57.8	4,258	1.36%
2022/03/07	65.2	6.18	8.4	6.20	6.15	56.8	4,290	1.32%
2022/03/04	34.6	6.44	4.5	6.43	6.42	30.1	4,462	0.67%
2022/03/03	20	6.56	1	6.52	6.51	19	4,498	0.42%
2022/03/02	24	6.59	3	6.58	6.58	21	4,582	0.46%
2022/03/01	18	6.66	18	6.68	6.67	0	4,599	0.00%
2022/02/25	22.8	6.61	3	6.60	6.62	19.8	4,632	0.43%
2022/02/24	27.5	6.69	21	6.68	6.63	6.5	4,661	0.14%
2022/02/23	28	6.82	19	6.83	6.82	9	4,680	0.19%
2022/02/22	44	6.87	17	6.90	6.84	27	4,696	0.57%
2022/02/21	40.5	6.98	77	7.01	7.02	-36.5	4,682	-0.78%
2022/02/18	19	6.89	16	6.88	6.89	3	4,661	0.06%
2022/02/17	50.9	6.97	40	7.00	6.95	10.9	4,645	0.23%
2022/02/16	17	6.84	31	6.88	6.86	-14	4,580	-0.31%
2022/02/15	37.2	6.63	5	6.63	6.67	32.2	4,531	0.71%
2022/02/14	58	6.66	23	6.65	6.60	35	4,574	0.77%
2022/02/11	41	7.00	64	7.01	6.88	-23	4,536	-0.51%
2022/02/10	21	6.82	46.5	6.88	6.91	-25.5	4,436	-0.57%
2022/02/09	10.2	6.69	19	6.70	6.71	-8.9	4,381	-0.20%
2022/02/08	16	6.68	11	6.67	6.72	5	4,378	0.11%
2022/02/07	22	6.50	23.1	6.52	6.53	-1.1	4,336	-0.02%
2022/01/26	20.2	6.17	9.3	6.15	6.17	10.9	4,295	0.25%
2022/01/25	35.1	6.18	61	6.17	6.15	-25.9	4,283	-0.61%
2022/01/24	67.9	6.33	15	6.30	6.29	52.9	4,242	1.25%
2022/01/21	54	6.46	22	6.47	6.43	32	4,209	0.76%
2022/01/20	34	6.54	8	6.55	6.55	26	4,162	0.62%
2022/01/19	21.7	6.66	1	6.64	6.62	20.7	4,135	0.50%
2022/01/18	38.1	6.74	5	6.71	6.71	33.1	4,112	0.80%
2022/01/17	39.5	6.76	0	0.00	6.75	39.5	4,090	0.96%
2022/01/14	99.1	6.88	74.8	6.91	6.84	24.2	4,095	0.59%
2022/01/13	22	7.05	10	7.03	7.02	12	4,075	0.29%
2022/01/12	14	7.09	26.2	7.12	7.13	-12.2	4,045	-0.30%
2022/01/11	5	7.03	22	7.06	7.03	-17	4,033	-0.42%
2022/01/10	56.2	6.98	116	6.96	6.95	-59.8	4,051	-1.48%	大賣/
2022/01/07	44.1	7.02	31	7.09	7.01	13.1	4,025	0.33%
2022/01/06	20.1	7.01	20	7.02	7.02	0.1	3,996	0.00%
2022/01/05	29.1	7.11	18.1	7.16	7.06	10.9	4,001	0.27%
2022/01/04	17.6	7.08	39.6	7.13	7.17	-22	3,978	-0.55%
2022/01/03	36.2	7.11	14.5	7.14	7.10	21.7	3,939	0.55%
2021/12/30	158.3	7.23	31.5	7.25	7.20	126.8	3,921	3.23%	大買/鉅額交易
2021/12/29	50.8	7.27	346.9	7.25	7.30	-296.1	3,873	-7.64%	大賣/鉅額交易
2021/12/28	15.4	7.03	13	7.02	7.01	2.4	3,741	0.06%
2021/12/27	29	7.14	17.3	7.12	7.10	11.7	3,715	0.31%
2021/12/24	38.1	7.09	79.3	7.10	7.11	-41.2	3,665	-1.12%
2021/12/23	11.3	6.87	6	6.89	6.88	5.3	3,608	0.15%
2021/12/22	47	6.92	32.4	6.99	6.90	14.7	3,580	0.41%
2021/12/21	41.1	6.49	21	6.62	6.73	20.1	3,439	0.58%
2021/12/20	20.2	6.65	35	6.64	6.61	-14.9	3,331	-0.45%
2021/12/17	31	6.69	11	6.74	6.68	20	3,297	0.61%
2021/12/16	53.4	6.81	98	6.81	6.75	-44.6	3,238	-1.38%
2021/12/15	50.5	6.85	15.2	6.88	6.84	35.3	3,215	1.10%
2021/12/14	136.3	6.96	3	6.97	6.86	133.3	3,193	4.18%	大買/鉅額交易
2021/12/13	26	7.02	6	7.07	7.08	20	3,061	0.65%
2021/12/10	29	7.01	10	7.02	7.00	19	3,039	0.63%
2021/12/09	16	7.03	25	7.06	7.04	-9	3,027	-0.30%
2021/12/08	34.1	7.03	2	7.05	7.01	32.1	3,018	1.06%
2021/12/07	19	7.07	2	7.06	7.06	17	2,995	0.57%
2021/12/06	21.1	7.09	50	7.14	7.09	-28.9	2,951	-0.98%
2021/12/03	86.2	7.03	17	7.06	7.05	69.2	2,884	2.40%
2021/12/02	261.2	7.15	9	7.19	7.15	252.2	2,691	9.37%	大買/鉅額交易
2021/12/01	11	7.42	0	7.42	7.37	11	2,575	0.43%
2021/11/30	12	7.48	19	7.55	7.57	-7	2,527	-0.28%
2021/11/29	19	7.24	34.8	7.38	7.42	-15.8	2,362	-0.67%
2021/11/26	47.1	7.39	8	7.38	7.28	39.1	2,361	1.65%
2021/11/25	14	7.62	0	0.00	7.56	14	2,347	0.60%
2021/11/24	14	7.56	17	7.58	7.63	-3	2,642	-0.11%
2021/11/23	153	7.73	117	7.60	7.60	36	2,661	1.35%	大買/大賣/
2021/11/22	20	7.77	15.4	7.78	7.89	4.6	2,591	0.18%
2021/11/19	25	7.56	5.3	7.58	7.52	19.7	2,537	0.78%
2021/11/18	12.4	7.59	3	7.60	7.60	9.4	2,507	0.37%
2021/11/17	10	7.63	18	7.65	7.62	-8	2,485	-0.32%
2021/11/16	4	7.71	11	7.70	7.67	-7	2,475	-0.28%
2021/11/15	10	7.66	22	7.70	7.62	-12	2,476	-0.48%
2021/11/12	24.6	7.73	4	7.70	7.69	20.6	2,475	0.83%
2021/11/11	47.1	7.77	4	7.80	7.75	43.1	2,476	1.74%
2021/11/10	11.2	8.08	13	8.10	8.03	-1.8	2,421	-0.07%
2021/11/09	2	8.07	9	8.05	8.09	-7	2,439	-0.29%
2021/11/08	1	8.08	11	8.11	8.06	-10	2,447	-0.41%
2021/11/05	10	8.04	0	0.00	8.06	10	2,461	0.41%
2021/11/04	4	8.13	13	8.12	8.10	-9	2,458	-0.37%
2021/11/03	6	8.17	6	8.20	8.19	0	2,452	0.00%
2021/11/02	26	8.22	71	8.24	8.16	-45	2,441	-1.84%
2021/11/01	12	8.37	9	8.35	8.33	3	2,424	0.12%
2021/10/29	13.1	8.50	13	8.48	8.44	0.1	2,426	0.00%
2021/10/28	12	8.63	17	8.61	8.56	-5	2,448	-0.20%
2021/10/27	13	8.82	20	8.83	8.77	-7	2,447	-0.29%
2021/10/26	0	0.00	15	8.80	8.84	-15	2,446	-0.61%
2021/10/25	16	8.66	11	8.69	8.71	5	2,432	0.21%
2021/10/22	31.1	8.84	25	8.84	8.80	6.1	2,439	0.25%
2021/10/21	6.7	8.71	37	8.70	8.77	-30.3	2,408	-1.26%
2021/10/20	9	8.40	19	8.41	8.44	-10	2,356	-0.42%
2021/10/19	36	8.41	20	8.37	8.41	16	2,379	0.67%
2021/10/18	25	8.27	42.1	8.26	8.42	-17.1	2,347	-0.73%
2021/10/15	1	7.96	3	8.03	8.05	-2	2,298	-0.09%
2021/10/14	0	0.00	8	8.02	8.03	-8	2,319	-0.34%
2021/10/13	19	7.95	29	7.93	7.99	-10	2,315	-0.43%
2021/10/12	3.1	7.65	4	7.72	7.87	-1	2,310	-0.04%
2021/10/08	3	7.69	2	7.74	7.84	1	2,306	0.04%
2021/10/07	4	7.68	1	7.72	7.72	3	2,322	0.13%
2021/10/06	6	7.64	16	7.62	7.55	-10	2,399	-0.42%
2021/10/05	8	7.51	6	7.65	7.67	2	2,424	0.08%
2021/10/04	5	7.75	1	7.76	7.70	4	2,432	0.16%
2021/10/01	63	7.78	0	0.00	7.75	63	2,436	2.59%
2021/09/30	44	8.14	45	8.10	8.01	-1	2,440	-0.04%
2021/09/29	7	7.89	25	7.94	7.95	-18	2,403	-0.75%
2021/09/28	13	7.97	0	7.99	8.00	13	2,421	0.54%
2021/09/27	0	0.00	11	8.01	8.00	-11	2,450	-0.45%
2021/09/24	9	7.95	5	8.02	7.89	4	2,502	0.16%
2021/09/23	4	7.87	3	7.88	7.86	1	2,529	0.04%
2021/09/22	9	8.04	14	8.23	7.92	-5	2,556	-0.20%
2021/09/17	4	8.22	30.6	8.14	8.22	-26.6	2,526	-1.05%
2021/09/16	3	8.02	6	8.07	8.07	-3	2,531	-0.12%
2021/09/15	29	8.01	23	8.01	8.12	6	2,556	0.23%
2021/09/14	11	8.13	4	8.14	8.02	7	2,555	0.27%
2021/09/13	18	8.10	49	8.11	8.13	-31	2,545	-1.22%
2021/09/10	0	0.00	17.1	7.96	7.99	-17.1	2,530	-0.67%
2021/09/09	9	7.83	2	7.85	7.81	7	2,526	0.28%
2021/09/08	15	7.86	1	7.93	7.89	14	2,539	0.55%
2021/09/07	12	7.91	20.1	7.88	7.95	-8.1	2,562	-0.32%
2021/09/06	4.1	7.81	16	7.82	7.92	-12	2,578	-0.46%
2021/09/03	3.1	7.66	27	7.71	7.87	-23.9	2,585	-0.92%
2021/09/02	38	7.70	24	7.68	7.75	14	2,580	0.54%
2021/09/01	64.5	8.02	53	7.99	8.00	11.5	2,519	0.46%
2021/08/31	37.1	7.49	91	7.59	7.99	-53.9	2,467	-2.18%
2021/08/30	171.2	7.28	128	7.30	7.40	43.2	2,404	1.80%	大買/大賣/
2021/08/27	54.5	8.24	21	8.44	8.04	33.5	2,123	1.58%
2021/08/26	0	0.00	9	8.36	8.40	-9	2,185	-0.41%
2021/08/25	0.1	8.22	15.7	8.14	8.25	-15.6	2,250	-0.69%
2021/08/24	7	7.98	5.3	7.98	8.07	1.7	2,274	0.08%
2021/08/23	2	7.98	6.2	8.01	8.05	-4.2	2,301	-0.18%
2021/08/20	17.1	7.96	6.8	7.93	7.95	10.3	2,337	0.44%
2021/08/19	12.1	8.03	2	8.05	8.05	10.1	2,342	0.43%
2021/08/18	7	7.98	5	8.09	8.20	2	2,362	0.08%
2021/08/17	7.3	8.19	2.6	8.23	8.12	4.7	2,436	0.19%
2021/08/16	16.4	8.40	0.1	8.47	8.38	16.3	2,503	0.65%
2021/08/13	5.2	8.47	1.5	8.46	8.65	3.7	2,544	0.15%
2021/08/12	5	8.55	1	8.61	8.55	4	2,585	0.15%
2021/08/11	21	8.78	18	8.73	8.60	3	2,621	0.11%
2021/08/10	5.2	8.68	1	8.69	8.61	4.2	2,680	0.16%
2021/08/09	2.4	8.68	8	8.72	8.68	-5.6	2,796	-0.20%
2021/08/06	3	8.76	2	8.79	8.74	1	2,912	0.03%
2021/08/05	8.7	8.84	0	0.00	8.80	8.7	3,145	0.28%
2021/08/04	1	8.95	4.1	8.96	8.92	-3.1	3,848	-0.08%
2021/08/03	12	8.94	15	8.95	9.00	-3	4,821	-0.06%
2021/08/02	8	8.90	13	8.95	8.90	-5	4,851	-0.10%
2021/07/30	5	8.91	7	8.88	8.85	-2	4,890	-0.04%
2021/07/29	1	8.88	3	8.89	8.87	-2	4,947	-0.04%
2021/07/28	15.4	8.76	50	8.78	8.96	-34.6	5,034	-0.69%
2021/07/27	12	8.82	25	8.82	8.78	-13	5,419	-0.24%
2021/07/26	2.2	8.99	2.2	8.95	8.91	0	6,784	0.00%
2021/07/23	4.2	8.94	35.7	8.95	8.96	-31.5	6,886	-0.46%
2021/07/22	1.5	8.89	6.9	8.85	8.85	-5.3	6,941	-0.08%
2021/07/21	158.1	8.98	185.3	8.82	8.78	-27.2	6,965	-0.39%	大買/大賣/
2021/07/20	10.6	8.75	4.9	8.84	9.05	5.7	6,987	0.08%
2021/07/19	7	8.90	12.1	8.88	8.87	-5.1	7,010	-0.07%
2021/07/16	3.3	8.82	6.1	8.86	9.00	-2.8	7,209	-0.04%
2021/07/15	27	8.80	16	8.83	8.80	11	7,976	0.14%
2021/07/14	24.1	8.82	7.1	8.87	8.81	17	8,213	0.21%
2021/07/13	40.2	8.84	13.1	8.81	8.76	27.1	8,635	0.31%
2021/07/12	7.1	9.02	11	9.04	9.11	-3.9	8,661	-0.05%
2021/07/09	26.1	9.07	23.6	9.07	9.06	2.4	8,675	0.03%
2021/07/08	8	9.11	34.2	9.12	9.09	-26.2	8,755	-0.30%
2021/07/07	4	9.13	9.1	9.12	9.11	-5.1	8,901	-0.06%
2021/07/06	12	9.20	5.2	9.18	9.17	6.8	9,016	0.08%
2021/07/05	7	9.21	4.2	9.23	9.21	2.8	9,032	0.03%
2021/07/02	9.9	9.29	18	9.26	9.20	-8.1	9,077	-0.09%
2021/07/01	29	9.25	30.1	9.33	9.16	-1.1	9,077	-0.01%
2021/06/30	10	9.20	24.3	9.19	9.22	-14.2	9,077	-0.16%
2021/06/29	15	9.08	20	9.08	9.15	-5	9,093	-0.05%
2021/06/28	3	9.20	17	9.18	9.16	-14	9,264	-0.15%
2021/06/25	28	9.24	14	9.26	9.17	14	9,277	0.15%
2021/06/24	11	9.25	5	9.21	9.29	6	9,306	0.06%
2021/06/23	14	9.15	12	9.19	9.17	2	9,362	0.02%
2021/06/22	29	9.16	20	9.16	9.15	9	9,345	0.10%
2021/06/21	23	9.11	11	9.12	9.07	12	9,334	0.13%
2021/06/18	14	9.25	8	9.23	9.20	6	9,322	0.06%
2021/06/17	4	9.25	15.1	9.26	9.36	-11.1	9,314	-0.12%
2021/06/16	9.1	9.24	21.5	9.26	9.30	-12.4	9,320	-0.13%
2021/06/15	13.2	9.29	31.1	9.34	9.31	-17.9	9,289	-0.19%
2021/06/11	7.6	9.43	8.3	9.46	9.43	-0.7	9,315	-0.01%
2021/06/10	18	9.59	12	9.65	9.53	6	9,282	0.06%
2021/06/09	16	9.77	5	9.77	9.70	11	9,252	0.12%
2021/06/08	7	9.82	8	9.87	9.83	-1	9,268	-0.01%
2021/06/07	11	9.74	20	9.76	9.71	-9	9,274	-0.10%
2021/06/04	14	9.99	4	10.08	9.94	10	9,230	0.11%
2021/06/03	55	10.26	46	10.28	10.20	9	9,170	0.10%
2021/06/02	21	9.99	17	10.00	9.91	4	9,047	0.04%
2021/06/01	21.3	9.84	19	9.89	9.90	2.3	8,981	0.03%
2021/05/31	23.1	9.86	21	9.88	9.83	2.1	8,947	0.02%
2021/05/28	13.5	9.86	36.1	9.86	9.82	-22.6	8,907	-0.25%
2021/05/27	22.2	9.71	11	9.74	9.78	11.2	8,872	0.13%
2021/05/26	14	9.71	30.6	9.80	9.78	-16.6	8,861	-0.19%
2021/05/25	46.8	9.86	30	9.77	9.61	16.8	8,833	0.19%
2021/05/24	110	9.83	70.4	9.67	9.68	39.6	8,749	0.45%	大買/
2021/05/21	25.9	9.41	38.6	9.46	9.55	-12.7	8,662	-0.15%
2021/05/20	33.1	9.36	35.2	9.38	9.29	-2.2	8,615	-0.03%
2021/05/19	19.1	9.30	26.3	9.33	9.23	-7.3	8,546	-0.08%
2021/05/18	41	9.02	19	9.10	9.27	22	8,513	0.26%
2021/05/17	34.2	8.77	67	8.78	8.69	-32.8	8,449	-0.39%
2021/05/14	54.2	9.77	25.1	9.59	9.65	29.1	8,330	0.35%
2021/05/13	124.6	9.81	95	9.76	9.56	29.6	8,226	0.36%	大買/
2021/05/12	697.2	11.48	669.7	11.01	10.60	27.5	7,991	0.34%	大買/大賣/
2021/05/11	297.2	11.44	428.8	11.58	11.70	-131.6	7,296	-1.80%	大買/大賣/鉅額交易
2021/05/10	10	10.61	42.4	10.63	10.65	-32.4	6,317	-0.51%
2021/05/07	20.1	10.36	53.8	10.41	10.35	-33.7	6,262	-0.54%
2021/05/06	90.2	10.44	25.8	10.71	10.45	64.4	6,215	1.04%
2021/05/05	31	10.68	37.1	10.67	10.70	-6.1	6,145	-0.10%
2021/05/04	240.8	11.15	180.5	11.22	10.50	60.3	6,078	0.99%	大買/大賣/
2021/05/03	356.8	11.39	113.1	11.45	11.30	243.7	5,687	4.28%	大買/大賣/鉅額交易
2021/04/29	37.2	11.35	12.6	11.38	11.10	24.5	4,320	0.57%
2021/04/28	9.7	11.09	113.7	11.20	11.30	-104	4,242	-2.45%	大賣/鉅額交易
2021/04/27	16.2	10.93	15.8	10.97	10.90	0.5	4,191	0.01%
2021/04/26	52.8	10.93	70.1	10.96	10.85	-17.3	4,165	-0.42%
2021/04/23	58.6	10.83	70.4	10.74	10.80	-11.8	4,146	-0.29%
2021/04/22	192.6	11.44	257.6	11.27	11.05	-64.9	4,138	-1.57%	大買/大賣/
2021/04/21	315.8	11.65	168	11.65	11.60	147.8	3,929	3.76%	大買/大賣/鉅額交易
2021/04/20	130.5	11.40	111	11.29	11.35	19.5	3,153	0.62%	大買/大賣/
2021/04/19	82.5	11.39	116	11.32	11.55	-33.6	2,915	-1.15%	大賣/
2021/04/16	59	10.69	26	10.79	10.95	33	2,483	1.33%
2021/04/15	16	10.53	15	10.51	10.70	1	2,397	0.04%
2021/04/14	25	10.37	18	10.50	10.35	7	2,416	0.29%
2021/04/13	104	10.82	72	10.80	10.50	32	2,423	1.32%	大買/
2021/04/12	26.1	10.35	85	10.45	10.55	-58.9	2,284	-2.58%
2021/04/09	3.1	10.22	9	10.22	10.25	-5.9	2,167	-0.27%
2021/04/08	54	10.29	49	10.34	10.25	5	2,150	0.23%
2021/04/07	8	10.00	11	10.05	10.00	-3	2,101	-0.14%
2021/04/06	47	10.13	34	10.15	10.10	13	2,095	0.62%
2021/04/01	32	10.39	19	10.44	10.40	13	2,065	0.63%
2021/03/31	55.2	10.34	14.1	10.34	10.45	41.2	2,032	2.02%
2021/03/30	45	10.12	34	10.19	10.25	11	1,889	0.58%
2021/03/29	87.1	10.21	35	10.31	10.15	52.1	1,865	2.79%
2021/03/26	65	10.12	39.2	10.08	10.15	25.8	1,889	1.37%
2021/03/25	6.1	9.69	4.7	9.73	9.68	1.4	1,820	0.08%
2021/03/24	15	9.73	31.1	9.81	9.69	-16.1	1,849	-0.87%
2021/03/23	20	9.82	3	9.97	9.78	17	1,849	0.92%
2021/03/22	11	9.81	63	9.85	9.85	-52	1,884	-2.76%
2021/03/19	76	9.82	4	9.81	9.78	72	1,893	3.80%
2021/03/18	1	9.98	6	10.05	9.97	-5	1,896	-0.26%
2021/03/17	12	10.09	15	10.10	9.96	-3	1,961	-0.15%
2021/03/16	1	9.99	2	9.99	9.98	-1	1,928	-0.05%
2021/03/15	21	9.98	0	0.00	9.90	21	1,949	1.08%
2021/03/12	8	10.02	0	0.00	10.00	8	1,971	0.41%
2021/03/11	17	9.94	11	9.96	9.94	6	1,964	0.31%
2021/03/10	11	9.60	11	9.61	9.58	0	1,973	0.00%
2021/03/09	0	0.00	1	9.67	9.62	-1	1,998	-0.05%
2021/03/08	20	9.65	1	9.67	9.65	19	2,025	0.94%
2021/03/05	1	9.68	9	9.68	9.67	-8	2,059	-0.39%
2021/03/04	2	9.83	8	9.82	9.81	-6	2,193	-0.27%
2021/03/03	0	0.00	3	9.93	9.93	-3	2,220	-0.14%
2021/03/02	5	9.86	3	9.92	9.82	2	2,249	0.09%
2021/02/26	2	9.92	1	9.93	9.93	1	2,257	0.04%
2021/02/25	1	10.10	1	10.00	10.10	0	2,296	0.00%
2021/02/23	2	10.15	0	0.00	10.05	2	2,338	0.09%
2021/02/22	1	10.25	6	10.23	10.15	-5	2,342	-0.21%
2021/02/19	3	10.02	5	10.04	10.10	-2	2,341	-0.09%
2021/02/18	1	9.94	8	10.06	10.10	-7	2,353	-0.30%
2021/02/17	14	9.94	0	0.00	9.93	14	2,360	0.59%
2021/02/05	0	0.00	2	9.87	9.84	-2	2,365	-0.08%
2021/02/04	3	9.72	3	9.69	9.63	0	2,357	0.00%
2021/02/03	1	9.50	0	0.00	9.44	1	2,352	0.04%
2021/02/02	0	0.00	11	9.61	9.62	-11	2,355	-0.47%
2021/02/01	0	0.00	11	9.29	9.54	-11	2,348	-0.47%
2021/01/29	0	0.00	2	9.36	9.59	-2	2,342	-0.09%
2021/01/28	6	9.41	3	9.43	9.36	3	2,349	0.13%
2021/01/27	5	9.57	4	9.61	9.58	1	2,351	0.04%
2021/01/26	0	0.00	8	9.68	9.79	-8	2,354	-0.34%
2021/01/25	6	9.72	43	9.58	9.77	-37	2,360	-1.57%
2021/01/22	1	9.60	4	9.56	9.60	-3	2,377	-0.13%
2021/01/21	21	9.60	22	9.29	9.51	-1	2,382	-0.04%
2021/01/20	19	9.61	26	9.59	9.50	-7	2,368	-0.30%
2021/01/19	1	9.90	3	9.93	9.89	-2	2,344	-0.09%
2021/01/18	12	9.53	12	9.55	9.59	0	2,336	0.00%
2021/01/15	21.3	9.90	13	9.81	9.83	8.3	2,334	0.36%
2021/01/14	0	0.00	4	10.13	10.05	-4	2,315	-0.17%
2021/01/13	2	10.10	7	10.15	10.05	-5	2,335	-0.21%
2021/01/12	10	10.13	20	10.09	10.05	-10	2,320	-0.43%
2021/01/11	7	10.32	6	10.25	10.20	1	2,323	0.04%
2021/01/08	7	10.09	5	10.38	10.50	2	2,408	0.08%
2021/01/07	39	10.09	45	10.11	10.05	-6	2,399	-0.25%
2021/01/06	27	10.53	14	10.61	10.30	13	2,376	0.55%
2021/01/05	6	11.00	5	11.00	11.00	1	2,332	0.04%
2021/01/04	6	11.09	2	11.05	11.05	4	2,327	0.17%
2020/12/31	2	11.20	8	11.28	11.15	-6	2,359	-0.25%
2020/12/30	0	0.00	9	11.28	11.25	-9	2,357	-0.38%
2020/12/29	2	11.10	1	11.20	11.15	1	2,364	0.04%
2020/12/28	10	11.23	7	11.11	11.10	3	2,394	0.13%
2020/12/25	4	11.44	9	11.33	11.25	-5	2,384	-0.21%
2020/12/24	2	11.25	3	11.38	11.40	-1	2,401	-0.04%
2020/12/23	21	11.05	5	11.07	11.05	16	2,377	0.67%
2020/12/22	3	11.22	4	11.13	11.10	-1	2,433	-0.04%
2020/12/21	3	11.12	5.1	11.10	11.10	-2.1	2,486	-0.08%
2020/12/18	6	11.00	2	10.98	11.20	4	2,649	0.15%
2020/12/16	5	11.12	22	11.10	11.10	-17	2,725	-0.62%
2020/12/15	10	10.98	7	11.04	10.95	3	2,764	0.11%
2020/12/14	13	10.99	15	11.02	11.10	-2	2,774	-0.07%
2020/12/11	30	11.10	6	11.13	11.05	24	2,794	0.86%
2020/12/10	22	11.60	42	11.59	11.50	-20	2,760	-0.72%
2020/12/09	42	11.61	5	11.69	11.55	37	2,819	1.31%
2020/12/08	10	11.60	37	11.56	11.60	-27	3,043	-0.89%
2020/12/07	11	11.54	8	11.44	11.35	3	3,143	0.10%
2020/12/04	14	11.59	1	11.60	11.55	13	3,217	0.40%
2020/12/03	13	11.56	33	11.50	11.55	-20	3,260	-0.61%
2020/12/02	1	11.60	1	11.65	11.55	0	3,339	0.00%
2020/12/01	15	11.73	32	11.61	11.85	-17	3,395	-0.50%
2020/11/30	92	11.77	34	11.64	11.85	58	3,500	1.66%
2020/11/27	6	11.02	15	11.08	11.20	-9	3,389	-0.27%
2020/11/26	19	11.06	0	0.00	11.10	19	3,396	0.56%
2020/11/25	0	0.00	9	11.11	11.10	-9	3,458	-0.26%
2020/11/24	43	11.05	6	11.08	11.05	37	3,458	1.07%
2020/11/23	11	11.19	28	11.27	11.20	-17	3,437	-0.49%
2020/11/20	10.1	11.31	0	0.00	11.35	10.1	3,489	0.29%
2020/11/19	10	11.40	0	0.00	11.40	10	3,549	0.28%
2020/11/18	21	11.27	2	11.35	11.40	19	3,646	0.52%
2020/11/17	12	11.20	2	11.15	11.30	10	3,790	0.26%
2020/11/16	11	11.54	2	11.43	11.30	9	3,978	0.23%
2020/11/13	1	11.40	21	11.40	11.55	-20	4,132	-0.48%
2020/11/12	3	11.40	0	0.00	11.30	3	4,235	0.07%
2020/11/11	2	11.30	0	0.00	11.30	2	4,385	0.05%
2020/11/10	7	11.23	1	11.35	11.30	6	4,529	0.13%
2020/11/09	5	11.53	4	11.50	11.40	1	4,784	0.02%
2020/11/06	6	11.36	0	0.00	11.30	6	5,359	0.11%
2020/11/05	8	11.49	2	11.53	11.55	6	5,472	0.11%
2020/11/04	10	11.22	16	11.20	11.25	-6	5,873	-0.10%
2020/11/03	1	11.15	6	11.25	11.20	-5	6,245	-0.08%
2020/11/02	6	11.33	13	11.13	11.15	-7	6,996	-0.10%
2020/10/30	13	11.29	0	0.00	11.45	13	7,174	0.18%
2020/10/29	8	11.43	3	11.50	11.55	5	7,676	0.07%
2020/10/28	1	11.75	0	0.00	11.60	1	8,322	0.01%
2020/10/27	0	0.00	2	11.85	11.85	-2	8,605	-0.02%
2020/10/26	1	11.95	0	0.00	11.90	1	8,793	0.01%
2020/10/23	2	12.00	19.1	12.01	12.05	-17.1	8,884	-0.19%
2020/10/22	5	12.00	2	12.00	11.90	3	8,975	0.03%
2020/10/21	2	11.90	12	11.85	11.90	-10	9,273	-0.11%
2020/10/20	11	11.72	30	11.85	11.75	-19	9,666	-0.20%
2020/10/19	3	11.73	44	11.76	11.80	-41	9,841	-0.42%
2020/10/16	33	12.02	4	11.99	11.65	29	9,954	0.29%
2020/10/15	1	11.85	4	11.76	11.80	-3	9,977	-0.03%
2020/10/14	12	11.84	19	11.89	11.90	-7	10,158	-0.07%
2020/10/13	30	11.70	12	11.76	11.70	18	10,485	0.17%
2020/10/12	36	12.12	62	11.96	12.00	-26	10,688	-0.24%
2020/10/08	29	12.12	35	12.12	12.00	-6	11,159	-0.05%
2020/10/07	2	12.35	5	12.41	12.40	-3	11,609	-0.03%
2020/10/06	14	12.48	3	12.48	12.50	11	12,052	0.09%
2020/10/05	5	12.44	25	12.48	12.50	-20	12,301	-0.16%
2020/09/30	4	12.30	0	0.00	12.30	4	12,445	0.03%
2020/09/28	1	12.05	12	12.07	12.10	-11	12,740	-0.09%
2020/09/25	11	11.80	5	11.83	11.95	6	12,798	0.05%
2020/09/24	70	11.89	26	11.87	11.70	44	12,884	0.34%
2020/09/23	37	12.63	28	12.53	12.30	9	12,824	0.07%
2020/09/22	47	13.21	34	13.25	13.10	13	12,800	0.10%
2020/09/21	8	13.29	10	13.30	13.30	-2	12,966	-0.02%
2020/09/18	4	13.00	4	12.93	13.15	0	13,068	0.00%
2020/09/17	7.1	12.76	11	12.82	12.70	-3.9	13,173	-0.03%
2020/09/16	3	12.55	9	12.64	12.70	-6	13,462	-0.04%
2020/09/15	19	12.57	18	12.57	12.60	1	13,722	0.01%
2020/09/14	14	12.40	7	12.64	12.65	7	14,856	0.05%
2020/09/11	29	12.67	19	12.65	12.35	10	15,884	0.06%
2020/09/10	52	13.64	50	13.86	13.40	2	16,839	0.01%
2020/09/09	0	0.00	31	13.55	13.65	-31	17,264	-0.18%
2020/09/08	21	13.30	8	13.45	13.15	13	18,053	0.07%
2020/09/07	28	13.65	45	13.64	13.50	-17	18,234	-0.09%
2020/09/04	36	13.25	28.3	13.27	13.25	7.7	18,148	0.04%
2020/09/03	12	13.18	53	13.08	13.10	-41	18,100	-0.23%
2020/09/02	7	12.56	37	12.64	12.55	-30	18,037	-0.17%
2020/09/01	2	12.30	14	12.50	12.55	-12	18,228	-0.07%
2020/08/31	32	12.47	33	12.65	12.45	-1	18,274	-0.01%
2020/08/28	10	12.42	11	12.53	12.45	-1	18,206	-0.01%
2020/08/27	3	12.42	1	12.40	12.40	2	18,191	0.01%
2020/08/26	23	12.50	50	12.50	12.45	-27	18,162	-0.15%
2020/08/25	8	12.21	12	12.33	12.40	-4	18,065	-0.02%
2020/08/24	25	12.07	37	12.05	12.10	-12	18,002	-0.07%
2020/08/21	48	11.76	29	11.93	11.90	19	17,898	0.11%
2020/08/20	35	11.67	82	11.53	11.90	-47	17,746	-0.26%
2020/08/19	44	12.09	62	12.09	12.10	-18	17,550	-0.10%
2020/08/18	16	12.48	21	12.52	12.45	-5	17,379	-0.03%
2020/08/17	76	12.48	22	12.45	12.25	54	17,254	0.31%
2020/08/14	66	12.64	48	12.65	12.70	18	17,095	0.11%
2020/08/13	102	12.40	68	12.37	12.30	34	16,938	0.20%	大買/
2020/08/12	148	12.68	72	12.67	13.00	76	16,673	0.46%	大買/
2020/08/11	82	13.55	0	0.00	13.55	82	16,092	0.51%
2020/08/10	143	15.52	73	15.37	15.05	70	15,976	0.44%	大買/
2020/08/07	159	15.79	108	15.96	15.75	51	15,564	0.33%	大買/大賣/
2020/08/06	82	16.12	123	15.88	15.95	-41	15,191	-0.27%	大賣/
2020/08/05	96	15.42	70	15.38	15.45	26	14,444	0.18%
2020/08/04	155	15.66	82	15.49	15.40	73	14,250	0.51%	大買/
2020/08/03	121	15.28	179	15.31	15.75	-58	13,748	-0.42%	大買/大賣/
2020/07/31	41.1	14.71	59	14.94	14.35	-17.9	13,101	-0.14%
2020/07/30	15	14.50	94	14.45	14.55	-79	12,812	-0.62%
2020/07/29	28	14.17	58	14.18	14.25	-30	12,624	-0.24%
2020/07/28	12	14.15	51	14.06	13.85	-39	12,574	-0.31%
2020/07/27	27	14.34	80	14.39	14.10	-53	12,514	-0.42%
2020/07/24	61	14.05	134	14.12	14.05	-73	12,240	-0.60%	大賣/
2020/07/23	21	13.46	35	13.63	13.40	-14	11,850	-0.12%
2020/07/22	23	13.77	13	13.99	13.70	10	11,721	0.09%
2020/07/21	18.3	13.90	63	13.92	13.85	-44.7	11,600	-0.39%
2020/07/20	33	13.76	59	13.86	13.80	-26	11,489	-0.23%
2020/07/17	38	13.79	42	13.88	13.60	-4	11,305	-0.04%
2020/07/16	93	14.13	72	14.13	14.00	21	10,973	0.19%
2020/07/15	153	13.77	89	13.81	13.80	64	10,716	0.60%	大買/
2020/07/14	203	14.95	189	14.69	14.25	14	10,247	0.14%	大買/大賣/
2020/07/13	122	14.93	135	15.02	15.05	-13	9,772	-0.13%	大買/大賣/
2020/07/10	98	13.58	119	13.48	13.70	-21	9,325	-0.23%	大賣/
2020/07/09	22	13.24	100	13.33	13.05	-78	9,064	-0.86%
2020/07/08	77	14.18	152	14.18	13.65	-75	8,877	-0.84%	大賣/
2020/07/07	15	13.85	31.1	13.89	13.80	-16.1	8,634	-0.19%
2020/07/06	15	14.20	30	14.18	14.10	-15	8,535	-0.18%
2020/07/03	34	14.25	98	13.97	14.10	-64	8,475	-0.76%
2020/07/02	32	13.32	29	13.31	13.30	3	8,345	0.04%
2020/07/01	73	13.41	28	13.46	13.25	45	8,277	0.54%
2020/06/30	49	13.09	82	12.92	13.40	-33	8,128	-0.41%
2020/06/29	37	12.30	76	12.26	12.20	-39	7,970	-0.49%
2020/06/24	51	13.21	64.1	13.06	12.75	-13.1	7,825	-0.17%
2020/06/23	51	13.13	164	13.06	13.05	-113	7,669	-1.47%	大賣/鉅額交易
2020/06/22	164	14.09	123	14.07	13.85	41	7,370	0.56%	大買/大賣/
2020/06/19	480	15.64	500	15.33	15.00	-20	7,074	-0.28%	大買/大賣/
2020/06/18	578	14.47	579	14.62	14.75	-1	5,911	-0.02%	大買/大賣/
2020/06/17	595	14.14	452	14.42	14.70	143	4,818	2.97%	大買/大賣/鉅額交易
2020/06/16	301	13.21	155	13.24	13.40	146	3,639	4.01%	大買/大賣/鉅額交易
2020/06/15	504.1	12.20	48	12.16	12.20	456.1	3,178	14.35%	大買/鉅額交易
2020/06/12	251	11.04	57	11.03	11.10	194	2,328	8.33%	大買/鉅額交易
2020/06/11	14	10.32	1	10.15	10.10	13	2,137	0.61%
2020/06/10	26	10.18	15	10.17	10.35	11	2,149	0.51%
2020/06/09	36	10.58	3	10.72	10.30	33	2,210	1.49%
2020/06/08	101	10.98	40	11.07	11.00	61	2,209	2.76%	大買/
2020/06/05	12	9.87	22	9.74	10.20	-10	1,992	-0.50%
2020/06/04	14	9.26	5	9.27	9.31	9	1,926	0.47%
2020/06/03	1	9.04	1	9.06	9.02	0	1,943	0.00%
2020/06/02	1	8.97	6	8.96	8.93	-5	1,950	-0.26%
2020/06/01	2	8.81	1	8.85	8.77	1	1,953	0.05%
2020/05/28	0	0.00	3	8.69	8.65	-3	1,940	-0.15%
2020/05/25	2	8.27	0	0.00	8.26	2	1,940	0.10%
2020/05/21	3	8.47	2	8.47	8.48	1	1,946	0.05%
2020/05/18	0	0.00	2	8.40	8.45	-2	1,976	-0.10%
2020/05/15	0	0.00	1	8.46	8.51	-1	2,031	-0.05%
2020/05/14	4	8.64	10	8.69	8.51	-6	2,086	-0.29%
2020/05/13	1	8.88	0	0.00	8.87	1	2,080	0.05%
2020/05/11	6	9.15	0	0.00	9.11	6	2,070	0.29%
2020/05/07	0	0.00	1	9.20	9.24	-1	2,035	-0.05%
2020/05/04	4	9.21	0	0.00	9.30	4	2,036	0.20%
2020/04/30	5	9.13	6	9.18	9.30	-1	1,993	-0.05%
2020/04/28	5	8.83	0	0.00	8.81	5	1,917	0.26%
2020/04/27	0	0.00	1	8.88	8.79	-1	1,922	-0.05%
2020/04/24	10	8.39	0	0.00	8.75	10	1,883	0.53%
2020/04/16	1	8.70	0	0.00	8.78	1	1,925	0.05%
2020/04/15	1	8.85	4	8.87	8.95	-3	1,903	-0.16%
2020/04/14	1	8.85	0	0.00	8.88	1	1,901	0.05%
2020/04/13	1	8.58	1	8.52	8.65	0	1,903	0.00%
2020/04/09	1	8.39	0	0.00	8.38	1	1,914	0.05%
2020/04/07	0	0.00	1	8.35	8.35	-1	1,909	-0.05%
2020/04/06	1	8.29	0	0.00	8.29	1	1,884	0.05%
2020/03/30	1	8.56	1	8.59	8.52	0	1,810	0.00%
2020/03/27	5	8.50	0	0.00	8.80	5	1,777	0.28%
2020/03/26	2	8.70	0	0.00	8.72	2	1,738	0.12%
2020/03/20	3	7.85	0	0.00	8.02	3	1,688	0.18%
2020/03/19	0	0.00	2	7.97	7.48	-2	1,666	-0.12%
2020/03/18	0	0.00	1	8.20	8.31	-1	1,575	-0.06%
2020/03/17	1	8.40	3	8.40	8.40	-2	1,543	-0.13%
2020/03/16	1	8.87	0	0.00	8.90	1	1,529	0.07%
2020/03/12	1	9.15	13	9.46	9.50	-12	1,491	-0.80%
2020/03/06	8	10.08	0	0.00	10.10	8	1,414	0.57%
2020/03/04	1	10.10	18	10.08	10.05	-17	1,417	-1.20%
2020/02/27	1	10.00	0	0.00	10.05	1	1,422	0.07%
2020/02/25	0	0.00	1	10.40	10.40	-1	1,409	-0.07%
2020/02/24	9	10.45	4	10.45	10.40	5	1,407	0.36%
2020/02/20	0	0.00	3	10.80	10.75	-3	1,395	-0.21%
2020/02/19	15	10.84	14.5	10.88	10.75	0.5	1,389	0.04%
2020/02/18	26.5	11.20	7	11.30	11.15	19.5	1,372	1.42%
2020/02/17	10	10.85	7	10.93	11.00	3	1,314	0.23%
2020/02/13	2	10.10	0	0.00	10.00	2	1,267	0.16%
2020/02/07	1	10.10	0	0.00	10.15	1	1,353	0.07%
2020/02/06	3	10.15	0	0.00	10.15	3	1,366	0.22%
2020/02/03	0	10.30	0	0.00	10.35	0	1,415	0.00%
2020/01/31	1	10.50	1	10.40	10.35	0	1,426	0.00%
2020/01/30	0	0.00	1	11.10	10.40	-1	1,441	-0.07%
2020/01/17	0	0.00	7	11.45	11.40	-7	1,443	-0.48%
2020/01/14	2	11.50	0	0.00	11.55	2	1,451	0.14%
2020/01/09	0	0.00	1	11.85	11.75	-1	1,464	-0.07%
2020/01/08	2	11.93	0	0.00	11.90	2	1,472	0.14%
2020/01/02	6	11.91	0	0.00	12.00	6	1,461	0.41%
2019/12/30	0	0.00	1	11.70	11.75	-1	1,422	-0.07%
2019/12/23	1	11.85	0	0.00	11.85	1	1,525	0.07%
2019/12/17	0	0.00	3	11.90	12.00	-3	1,616	-0.19%
2019/12/16	0	0.00	1	11.85	11.80	-1	1,621	-0.06%
2019/12/13	42	11.90	0	0.00	11.90	42	1,702	2.47%
2019/12/12	4	12.05	0	0.00	12.00	4	1,847	0.22%
2019/12/11	3	12.20	8	11.95	11.90	-5	1,849	-0.27%
2019/12/09	0	0.00	39	12.19	12.15	-39	1,854	-2.10%
2019/12/06	0	0.00	2	12.15	12.15	-2	1,827	-0.11%
2019/12/05	0	0.00	3	12.05	12.00	-3	1,785	-0.17%
2019/12/03	1	12.00	0	0.00	12.10	1	1,809	0.06%
2019/12/02	3	11.98	1	12.00	12.05	2	1,809	0.11%
2019/11/29	3	11.85	0	0.00	11.95	3	1,856	0.16%
2019/11/22	1	11.25	0	0.00	11.40	1	1,929	0.05%
2019/11/18	0	0.00	5	11.25	11.35	-5	2,015	-0.25%
2019/11/12	0	0.00	1	11.55	11.70	-1	2,113	-0.05%
2019/11/11	2	11.50	1	11.45	11.60	1	2,175	0.05%
2019/11/08	1	11.80	1	11.80	11.75	0	2,265	0.00%
2019/11/06	0	0.00	1	11.60	11.60	-1	2,423	-0.04%
2019/11/05	0	0.00	1	11.55	11.40	-1	2,402	-0.04%
2019/11/04	0	0.00	1	11.45	11.45	-1	2,403	-0.04%
2019/10/22	3	11.53	0	0.00	11.35	3	3,200	0.09%
2019/10/18	1	11.20	0	0.00	11.10	1	3,175	0.03%
2019/10/17	1	10.95	0	0.00	11.15	1	3,149	0.03%
2019/10/16	1	10.90	0	0.00	10.90	1	3,125	0.03%
2019/10/14	0	0.00	2	11.05	11.00	-2	3,118	-0.06%
2019/10/09	2	11.35	0	0.00	11.05	2	3,099	0.06%
2019/10/08	1	11.35	0	0.00	11.35	1	3,085	0.03%
2019/10/04	1	11.30	1	11.45	11.45	0	3,102	0.00%
2019/09/25	1	11.85	0	0.00	11.70	1	3,159	0.03%
2019/09/24	1	12.05	0	0.00	12.00	1	3,087	0.03%
2019/09/19	1	12.30	4	12.15	12.20	-3	3,009	-0.10%
2019/09/18	1	12.45	0	0.00	12.40	1	3,007	0.03%
2019/09/17	1	12.35	2	12.40	12.35	-1	3,011	-0.03%
2019/09/16	3	12.55	0	0.00	12.50	3	2,941	0.10%
2019/09/12	0	0.00	2	12.50	12.55	-2	2,810	-0.07%
2019/09/11	3	12.47	4	12.34	12.45	-1	2,820	-0.04%
2019/09/09	2	12.20	0	0.00	12.20	2	2,770	0.07%
2019/09/06	8	12.30	13	12.18	12.20	-5	2,775	-0.18%
2019/09/04	0	0.00	5	11.80	11.85	-5	2,778	-0.18%
2019/09/03	5	12.09	9	11.95	11.80	-4	2,787	-0.14%
2019/09/02	0	0.00	6	11.72	12.00	-6	2,739	-0.22%
2019/08/30	0	0.00	3	11.00	10.95	-3	2,668	-0.11%
2019/08/29	0	0.00	2	11.00	10.95	-2	2,711	-0.07%
2019/08/28	1	10.90	0	0.00	10.90	1	2,734	0.04%
2019/08/26	0	0.00	1	10.90	11.00	-1	2,957	-0.03%
2019/08/23	1	11.00	0	0.00	11.00	1	3,091	0.03%
2019/08/22	1	11.10	9	11.16	11.20	-8	3,406	-0.23%
2019/08/21	0	0.00	2	11.20	11.15	-2	4,107	-0.05%
2019/08/20	7	11.14	0	0.00	11.20	7	4,499	0.16%
2019/08/19	3	11.10	1	11.20	11.30	2	4,778	0.04%
2019/08/16	12	11.03	6	11.05	11.00	6	4,778	0.13%
2019/08/15	2	10.80	0	0.00	10.80	2	4,816	0.04%
2019/08/14	24	10.97	10	11.15	10.95	14	4,826	0.29%
2019/08/13	2	10.75	0	0.00	10.70	2	4,780	0.04%
2019/08/12	4	10.35	3	10.35	10.35	1	4,688	0.02%
2019/08/08	0	0.00	4	11.65	11.50	-4	4,524	-0.09%
2019/08/07	0	0.00	13	11.70	11.60	-13	4,536	-0.29%
2019/08/06	1	11.65	2	11.65	11.65	-1	4,538	-0.02%
2019/08/05	1	11.60	3	11.70	11.65	-2	4,533	-0.04%
2019/08/02	2	11.70	1	11.80	11.65	1	4,534	0.02%
2019/08/01	5	11.89	0	0.00	11.55	5	4,515	0.11%
2019/07/31	1	12.00	1	12.25	12.20	0	4,500	0.00%
2019/07/30	24	12.38	16	12.03	11.95	8	4,434	0.18%
2019/07/29	1	13.25	0	0.00	13.25	1	3,955	0.03%
2019/07/26	0	0.00	4	14.65	14.70	-4	3,811	-0.10%
2019/07/25	1	14.45	0	0.00	14.40	1	3,843	0.03%
2019/07/24	8	14.48	10	14.45	14.40	-2	3,844	-0.05%
2019/07/23	1	14.50	0	0.00	14.45	1	3,845	0.03%
2019/07/22	10	14.45	0	0.00	14.40	10	4,022	0.25%
2019/07/12	2	14.25	0	0.00	14.25	2	4,488	0.04%
2019/07/10	1	14.40	0	0.00	14.40	1	4,524	0.02%
2019/07/09	0	0.00	1	14.35	14.40	-1	4,523	-0.02%
2019/07/03	0	0.00	3	14.20	14.20	-3	4,594	-0.07%
2019/06/27	10	14.00	0	0.00	14.00	10	4,637	0.22%
2019/06/20	0	0.00	4	14.20	14.10	-4	4,794	-0.08%
2019/06/19	3	14.10	0	0.00	14.20	3	4,791	0.06%
2019/06/18	0	0.00	2	14.10	14.10	-2	4,769	-0.04%
2019/06/17	2	14.00	0	0.00	14.00	2	4,780	0.04%
2019/06/12	0	0.00	10	14.25	14.20	-10	5,183	-0.19%
2019/06/11	0	0.00	10	13.95	13.85	-10	5,155	-0.19%
2019/06/05	0	0.00	51	14.11	14.25	-51	5,189	-0.98%
2019/06/04	7	13.94	19	13.99	13.95	-12	5,176	-0.23%
2019/06/03	4	14.50	37	14.22	14.00	-33	5,160	-0.64%
2019/05/31	209	14.94	148	14.66	14.55	61	5,063	1.20%	大買/大賣/
2019/05/30	12	14.97	8	15.16	14.70	4	4,955	0.08%
2019/05/29	18	15.60	17	15.41	15.60	1	4,823	0.02%
2019/05/28	75.1	15.86	45	15.79	15.50	30.1	4,502	0.67%
2019/05/27	25	14.93	4	14.88	15.60	21	3,803	0.55%
2019/05/24	9	14.18	8	14.49	14.25	1	3,406	0.03%
2019/05/20	2	13.75	0	0.00	13.70	2	3,009	0.07%
2019/05/09	0	0.00	1	14.30	14.00	-1	3,399	-0.03%
2019/05/08	2	14.45	0	0.00	14.45	2	3,358	0.06%
2019/04/30	0	0.00	2	13.80	13.80	-2	3,197	-0.06%
2019/04/29	2	13.60	0	0.00	13.55	2	3,194	0.06%
2019/04/26	1	13.95	0	0.00	13.70	1	3,187	0.03%
2019/04/25	0	0.00	1	13.95	13.95	-1	3,009	-0.03%
2019/04/23	1	13.85	0	0.00	13.85	1	2,890	0.03%
2019/04/18	2	14.00	0	0.00	13.85	2	2,646	0.08%
2019/04/17	2	13.90	0	0.00	14.05	2	2,599	0.08%
2019/04/16	2	14.05	0	0.00	14.00	2	2,572	0.08%
2019/04/12	10	14.35	12	14.21	14.15	-2	2,586	-0.08%
2019/04/11	2	14.35	0	0.00	14.15	2	2,504	0.08%
2019/04/09	0	0.00	5	14.20	14.20	-5	2,488	-0.20%
2019/04/02	2	14.25	1	14.30	14.15	1	2,460	0.04%
2019/04/01	1	14.45	0	0.00	14.45	1	2,463	0.04%
2019/03/29	6	14.71	0	0.00	14.55	6	2,508	0.24%
2019/03/28	3	14.55	0	0.00	14.60	3	2,674	0.11%
2019/03/15	2	14.85	0	0.00	15.00	2	2,600	0.08%
2019/03/11	0	0.00	2	15.10	14.90	-2	2,281	-0.09%
2019/03/08	0	0.00	2	15.00	15.00	-2	2,497	-0.08%
2019/02/26	0	0.00	5	14.60	14.45	-5	2,530	-0.20%
2019/02/25	5	14.81	0	0.00	14.80	5	2,539	0.20%
2019/02/22	0	14.90	0	0.00	14.90	0	2,598	0.00%
2019/02/18	0	0.00	3	14.90	15.10	-3	2,678	-0.11%
2019/02/13	4	15.83	9	15.63	15.50	-5	2,685	-0.19%
2019/02/11	8	15.28	0	0.00	15.50	8	2,519	0.32%
2019/01/30	0	0.00	10	14.50	14.60	-10	2,351	-0.43%
2019/01/29	1	13.90	0	0.00	13.85	1	2,337	0.04%
2019/01/18	0	0.00	1	14.85	14.75	-1	2,422	-0.04%
2019/01/14	0	0.00	2	14.75	14.90	-2	2,505	-0.08%
2019/01/07	0	0.00	2	14.65	14.50	-2	2,902	-0.07%
2018/12/28	0	0.00	1	14.10	14.40	-1	3,079	-0.03%
2018/12/26	0	0.00	1	13.95	13.90	-1	3,151	-0.03%
2018/12/25	0	0.00	1	13.80	14.00	-1	3,190	-0.03%
2018/12/20	2	14.18	5	14.18	14.25	-3	3,361	-0.09%
2018/12/14	2	13.00	0	0.00	13.00	2	2,973	0.07%
2018/12/03	0	0.00	3	14.10	13.85	-3	2,982	-0.10%
2018/11/29	10	14.00	0	0.00	13.70	10	2,726	0.37%
2018/11/15	0	0.00	2	12.95	13.25	-2	2,509	-0.08%
2018/11/01	0	0.00	2	13.70	13.80	-2	2,641	-0.08%
2018/10/25	1	13.40	0	0.00	13.30	1	2,558	0.04%
2018/10/24	0	0.00	5	13.55	13.95	-5	2,531	-0.20%
2018/10/23	0	0.00	1	14.05	13.80	-1	2,499	-0.04%
2018/10/19	7.1	14.26	10	14.58	14.25	-2.9	2,476	-0.12%
2018/10/18	51	14.02	51	14.04	14.05	0	2,305	0.00%
2018/10/17	6	13.99	1	13.20	14.00	5	2,222	0.22%
2018/10/16	0	0.00	1	13.30	12.80	-1	2,120	-0.05%
2018/10/15	1	13.30	0	0.00	13.30	1	2,084	0.05%
2018/10/12	1	13.55	1	13.45	13.85	0	2,116	0.00%
2018/10/11	3	13.57	0	0.00	13.45	3	2,105	0.14%
2018/10/09	4	14.20	2	14.05	14.40	2	2,021	0.10%
2018/10/08	0	0.00	1	13.25	13.90	-1	1,969	-0.05%
2018/10/05	3	13.48	2	13.35	13.35	1	1,926	0.05%
2018/10/04	1	13.15	0	0.00	13.25	1	1,873	0.05%
2018/10/03	1	13.15	1	12.90	13.10	0	1,852	0.00%
2018/10/01	1	12.50	0	0.00	12.55	1	1,800	0.06%
2018/09/28	1	12.20	0	0.00	12.05	1	1,801	0.06%
2018/09/05	0	0.00	20	14.10	14.10	-20	2,316	-0.86%
2018/09/03	1	14.30	4	14.30	14.25	-3	2,359	-0.13%
2018/08/30	0	0.00	1	14.45	14.20	-1	2,390	-0.04%
2018/08/07	1	14.30	0	0.00	14.30	1	2,529	0.04%
2018/07/30	2	14.45	0	0.00	14.25	2	2,827	0.07%
2018/07/27	1	14.40	0	0.00	14.55	1	2,850	0.04%
2018/07/26	3	14.43	1	14.50	14.55	2	2,905	0.07%
2018/07/18	0	0.00	18	15.10	15.00	-18	3,189	-0.56%
2018/07/12	0	0.00	1	15.10	15.10	-1	3,225	-0.03%
2018/07/05	8	15.34	9	15.32	15.35	-1	3,331	-0.03%
2018/07/04	2	15.35	2	14.95	15.30	0	3,299	0.00%
2018/06/28	10	13.69	0	0.00	14.20	10	3,245	0.31%
2018/06/26	2	14.25	0	0.00	14.25	2	3,281	0.06%
2018/06/25	0	0.00	1	14.55	14.75	-1	3,308	-0.03%
2018/06/21	1	14.40	0	0.00	14.95	1	3,302	0.03%
2018/06/20	1	14.85	0	0.00	14.80	1	3,276	0.03%
2018/06/19	4	14.85	0	0.00	14.85	4	3,300	0.12%
2018/06/15	2	15.00	0	0.00	15.10	2	3,303	0.06%
2018/06/07	3	15.60	0	0.00	15.70	3	3,272	0.09%
2018/05/30	2	14.85	4	14.95	14.85	-2	2,994	-0.07%
2018/05/21	0	0.00	1	15.65	15.80	-1	3,375	-0.03%
2018/05/14	12	16.48	10.5	16.88	16.40	1.5	3,570	0.04%
2018/05/09	0	0.00	9	15.55	15.55	-9	3,497	-0.26%
2018/05/08	1	15.80	1	15.96	15.85	0	3,525	0.00%
2018/05/07	15	15.90	7	16.06	15.90	8	3,547	0.23%
2018/05/04	1	15.50	6	15.57	15.45	-5	3,557	-0.14%
2018/05/02	23.5	16.15	16	15.98	16.10	7.5	3,718	0.20%
2018/04/30	0	0.00	1	14.40	15.10	-1	3,601	-0.03%
2018/04/26	22	14.35	1	14.40	13.80	21	4,353	0.48%
2018/04/23	1	15.05	0	0.00	14.90	1	4,887	0.02%
2018/04/19	0	0.00	5	14.90	14.90	-5	4,954	-0.10%
2018/04/17	1	15.15	1	14.95	14.90	0	5,029	0.00%
2018/04/16	1	15.30	0	0.00	15.15	1	5,058	0.02%
2018/04/10	0	0.00	0.2	15.00	14.80	-0.2	5,134	0.00%
2018/03/29	0	0.00	1	14.50	14.45	-1	5,145	-0.02%
2018/03/28	1	15.00	0	0.00	14.90	1	5,080	0.02%
2018/03/23	1	15.25	1	15.40	15.40	0	5,007	0.00%
2018/03/22	0	0.00	15	16.82	16.15	-15	4,923	-0.30%
2018/03/16	18	17.35	0	0.00	17.30	18	4,768	0.38%
2018/03/12	6	17.43	0	0.00	17.30	6	4,877	0.12%
2018/03/09	0	0.00	1	17.70	17.50	-1	4,876	-0.02%
2018/03/08	0	0.00	3	17.52	17.60	-3	4,893	-0.06%
2018/03/07	0	0.00	2	17.15	17.25	-2	4,931	-0.04%
2018/03/06	0	0.00	4	17.33	17.10	-4	5,141	-0.08%
2018/03/05	3	17.10	0	0.00	17.00	3	5,149	0.06%
2018/03/02	10	17.28	4	17.35	17.15	6	5,128	0.12%
2018/03/01	0	0.00	3	17.80	17.80	-3	5,079	-0.06%
2018/02/27	11	18.62	0	0.00	18.15	11	5,066	0.22%
2018/02/21	8	17.13	12	17.18	17.60	-4	5,037	-0.08%
2018/02/09	0	0.00	6	15.90	16.70	-6	4,937	-0.12%
2018/02/06	14	16.94	0	0.00	16.55	14	4,972	0.28%
2018/02/05	1	18.25	0	0.00	18.15	1	4,786	0.02%
2018/01/31	1	18.40	1	18.35	18.60	0	4,760	0.00%
2018/01/25	1.1	18.80	1	19.00	18.95	0.1	5,075	0.00%
2018/01/24	1	18.75	1	18.75	19.00	0	5,029	0.00%
2018/01/23	0	0.00	3	18.62	18.45	-3	4,905	-0.06%
2018/01/22	7	19.09	1	19.00	18.90	6	4,807	0.12%
2018/01/19	2	18.30	5	18.45	18.75	-3	4,514	-0.07%
2018/01/18	7	17.59	2	17.55	17.55	5	4,056	0.12%
2018/01/17	3	17.08	0	0.00	17.10	3	3,588	0.08%
2018/01/16	1	17.00	0	0.00	17.10	1	3,591	0.03%
2018/01/15	2	17.15	0	0.00	17.05	2	3,541	0.06%
2018/01/12	1	17.10	0	0.00	17.15	1	3,504	0.03%
2018/01/11	1	17.25	0	0.00	17.15	1	3,472	0.03%
2018/01/10	2	17.28	0	0.00	17.25	2	3,463	0.06%
2018/01/08	0	0.00	1	17.50	17.45	-1	3,466	-0.03%
2018/01/04	1	17.75	0	0.00	17.75	1	3,471	0.03%
2018/01/03	1	17.75	0	0.00	17.75	1	3,363	0.03%