致和證 (5864)-國泰-敦南券商分點個股進出

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

致和證

(5864)

可現股當沖

股價
19.65
漲跌
▲0.70
漲幅
+3.69%
成交量
1,769張
產業
上櫃金融類股
48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

致和證 (5864)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
2024/04/17	15.4	19.64	12	19.43	19.65	3.4	1,433	0.24%
2024/04/16	40.6	19.14	1.1	19.17	18.95	39.6	1,412	2.80%
2024/04/15	17.4	19.97	27.6	20.14	20.00	-10.2	1,366	-0.75%
2024/04/12	16.1	20.61	3	20.73	20.55	13.1	1,341	0.98%
2024/04/11	40	20.58	10.3	20.63	20.50	29.7	1,364	2.18%
2024/04/10	44.9	20.88	29.5	20.98	20.70	15.4	1,341	1.15%
2024/04/09	23.1	21.57	10.8	21.59	21.60	12.3	1,295	0.95%
2024/04/08	43.9	21.47	214.1	21.10	21.70	-170.2	1,266	-13.44%	大賣/鉅額交易
2024/04/03	51.8	20.80	71.1	20.70	20.70	-19.3	1,203	-1.61%
2024/04/02	156.4	20.58	20	20.27	20.30	136.4	1,151	11.85%	大買/鉅額交易
2024/04/01	111.3	20.14	68.9	19.99	20.55	42.4	1,108	3.82%	大買/
2024/03/29	6.3	18.92	2	18.95	19.05	4.3	1,022	0.42%
2024/03/28	8.3	18.98	7.1	19.15	18.95	1.2	1,013	0.12%
2024/03/27	8.6	18.82	8.5	18.92	19.15	0.1	1,008	0.01%
2024/03/26	26.6	18.85	23.8	18.96	19.00	2.8	983	0.29%
2024/03/25	21.7	18.67	22.1	18.78	18.60	-0.5	942	-0.05%
2024/03/22	26.8	18.61	102.8	18.65	18.85	-76	918	-8.28%	大賣/
2024/03/21	2	17.90	44	17.86	17.95	-42	881	-4.77%
2024/03/20	3	17.37	0	0.00	17.50	3	900	0.34%
2024/03/19	4	17.50	11	17.51	17.40	-7	914	-0.77%
2024/03/18	9.3	17.17	2	17.35	17.50	7.3	920	0.79%
2024/03/15	6.9	17.56	3	17.40	17.55	3.9	931	0.42%
2024/03/14	20.1	17.87	3.2	17.93	17.90	16.9	935	1.81%
2024/03/13	35	17.75	24	17.78	17.80	11	923	1.19%
2024/03/12	35	17.69	20	17.63	17.70	15	916	1.64%
2024/03/11	3.4	17.57	9	17.56	17.50	-5.6	971	-0.58%
2024/03/08	23	17.40	7.4	17.66	17.35	15.6	1,030	1.51%
2024/03/07	2.1	17.45	22.7	17.54	17.60	-20.6	1,013	-2.04%
2024/03/06	28.7	17.51	27.4	17.52	17.55	1.3	1,007	0.13%
2024/03/05	3	17.33	7	17.36	17.30	-4	1,005	-0.40%
2024/03/04	9	17.22	28	17.27	17.35	-19	1,001	-1.90%
2024/03/01	11.6	16.95	6	16.96	17.05	5.6	990	0.57%
2024/02/29	0	16.80	1.2	16.79	16.85	-1.2	987	-0.12%
2024/02/27	4	16.55	0	0.00	16.60	4	990	0.41%
2024/02/26	1	16.60	2	16.53	16.65	-1	1,000	-0.10%
2024/02/23	7	16.56	4.2	16.58	16.65	2.8	1,011	0.28%
2024/02/22	0	16.65	0.2	16.80	16.60	-0.1	1,023	-0.01%
2024/02/21	1	16.40	5.1	16.50	16.50	-4.1	1,046	-0.39%
2024/02/20	13.6	16.38	0	0.00	16.35	13.6	1,074	1.27%
2024/02/19	0.2	16.50	0.2	16.36	16.60	0	1,080	0.00%
2024/02/16	5	15.99	2.1	16.09	16.15	2.9	1,084	0.27%
2024/02/15	17	16.13	2.1	16.10	16.10	14.9	1,072	1.39%
2024/02/02	4.2	16.97	64	16.83	17.00	-59.8	1,053	-5.68%
2024/02/01	0.6	17.10	1	17.10	17.15	-0.4	1,043	-0.04%
2024/01/31	2.6	17.19	0	0.00	17.10	2.6	1,048	0.25%
2024/01/30	5.1	17.26	1	17.30	17.25	4.1	1,057	0.39%
2024/01/29	5	17.15	3	17.30	17.35	2	1,068	0.19%
2024/01/26	2	17.00	6	17.10	17.15	-4	1,063	-0.38%
2024/01/25	0	0.00	8	17.29	17.05	-8	1,066	-0.75%
2024/01/24	6	17.17	56	17.12	17.10	-50	1,071	-4.66%
2024/01/23	4	16.81	23.1	16.87	16.85	-19.1	1,071	-1.78%
2024/01/22	3.1	16.63	2.1	16.80	16.70	1.1	1,073	0.10%
2024/01/19	8.1	16.43	0	0.00	16.60	8.1	1,072	0.76%
2024/01/18	10	16.28	1.1	16.27	16.40	8.9	1,072	0.83%
2024/01/17	9.6	16.44	2	16.40	16.25	7.6	1,078	0.71%
2024/01/16	14	16.81	0.2	17.00	16.70	13.8	1,070	1.29%
2024/01/15	0	0.00	11.1	17.14	17.10	-11.1	1,068	-1.04%
2024/01/11	4	17.08	0	0.00	17.05	4	1,087	0.37%
2024/01/10	1	17.00	2	16.95	17.00	-1	1,098	-0.09%
2024/01/09	17.1	17.06	0	0.00	16.95	17.1	1,100	1.55%
2024/01/08	6	17.38	7	17.35	17.30	-1	1,093	-0.09%
2024/01/05	13	17.43	24.3	17.51	17.40	-11.3	1,090	-1.04%
2024/01/04	17.1	17.01	10	17.15	17.00	7.1	1,063	0.67%
2024/01/03	5	17.05	5	17.06	17.00	0	1,081	0.00%
2024/01/02	4	17.35	0.2	17.30	17.30	3.8	1,082	0.35%
2023/12/29	72	17.28	19.1	17.41	17.35	52.9	1,085	4.87%
2023/12/28	0	0.00	4	17.15	17.20	-4	1,077	-0.37%
2023/12/27	9	17.00	0	0.00	17.05	9	1,127	0.80%
2023/12/26	0	0.00	12.4	16.81	16.85	-12.4	1,128	-1.10%
2023/12/25	17	16.75	3	16.75	16.75	14	1,128	1.24%
2023/12/22	7	16.84	2	16.85	16.85	5	1,123	0.45%
2023/12/21	1.1	16.95	1	16.90	16.90	0.1	1,117	0.00%
2023/12/20	5.6	17.11	31	17.17	17.10	-25.4	1,117	-2.27%
2023/12/19	47.7	16.93	42	16.87	16.90	5.7	1,117	0.51%
2023/12/18	44.1	17.34	80	17.17	17.15	-35.9	1,114	-3.22%
2023/12/15	37.6	17.52	36	17.57	17.65	1.6	1,098	0.14%
2023/12/14	11	16.93	35	16.92	17.05	-24	1,055	-2.27%
2023/12/13	33.2	16.72	9.3	16.71	16.55	23.9	1,039	2.30%
2023/12/12	33	16.93	17	16.86	16.60	16	1,045	1.53%
2023/12/11	10.1	16.98	25.1	17.04	16.85	-15	1,038	-1.44%
2023/12/08	7	17.24	8.2	17.30	17.20	-1.2	1,021	-0.12%
2023/12/07	21	17.30	36.3	17.41	17.30	-15.3	1,013	-1.51%
2023/12/06	95.2	17.55	61.1	17.53	17.35	34	1,047	3.25%
2023/12/05	50.5	16.99	89.3	16.91	17.15	-38.8	990	-3.92%
2023/12/04	10	17.04	15	17.07	17.00	-5	930	-0.54%
2023/12/01	3	17.15	23	17.06	17.05	-20	924	-2.16%
2023/11/30	16.3	17.13	67	16.85	17.20	-50.8	922	-5.50%
2023/11/29	6	16.36	7	16.41	16.50	-1	921	-0.11%
2023/11/28	24	16.21	37	16.21	16.30	-13	971	-1.34%
2023/11/27	21.2	16.22	0	0.00	16.00	21.2	966	2.19%
2023/11/24	31.2	16.53	0	0.00	16.40	31.2	956	3.26%
2023/11/22	91	16.66	4	16.71	16.55	87	952	9.14%
2023/11/21	25	16.63	73	16.67	16.65	-48	944	-5.08%
2023/11/20	28.3	16.55	5	16.53	16.45	23.3	937	2.48%
2023/11/17	83	16.59	9.1	16.86	16.95	73.9	915	8.07%
2023/11/16	31	16.05	25.1	16.12	16.00	5.9	897	0.65%
2023/11/15	0.1	15.85	12.2	15.85	15.95	-12.1	895	-1.35%
2023/11/14	4.2	15.45	0.3	15.45	15.35	3.9	920	0.42%
2023/11/13	16.1	15.30	4	15.30	15.45	12.1	943	1.28%
2023/11/10	9	15.44	0	0.00	15.45	9	959	0.94%
2023/11/08	1.1	15.84	0	0.00	15.85	1.1	981	0.11%
2023/11/07	18.1	15.97	0	0.00	15.95	18.1	989	1.83%
2023/11/06	5	15.65	0	0.00	15.95	5	1,024	0.49%
2023/11/03	2	15.53	1	15.50	15.50	1	1,043	0.10%
2023/11/01	4.2	15.30	0	0.00	15.35	4.2	1,206	0.35%
2023/10/31	1.1	15.30	0	0.00	15.20	1.1	1,250	0.09%
2023/10/27	0	15.95	0	0.00	15.80	0	1,328	0.00%
2023/10/26	3	16.05	3	16.12	15.95	0	1,363	0.00%
2023/10/25	2	16.30	3.1	16.30	16.30	-1.1	1,400	-0.08%
2023/10/24	2	15.90	24.3	15.99	16.00	-22.3	1,421	-1.57%
2023/10/23	1.1	15.58	13	15.72	15.80	-11.9	1,469	-0.81%
2023/10/20	21	15.82	5	15.50	15.50	16	1,526	1.05%
2023/10/19	0.1	15.75	4	15.80	15.95	-3.9	1,583	-0.25%
2023/10/18	3	15.67	3	15.65	15.70	0	1,636	0.00%
2023/10/17	4	15.98	0	0.00	15.95	4	1,640	0.24%
2023/10/12	1	16.35	5	16.15	16.25	-4	1,728	-0.23%
2023/10/11	6.5	15.91	7	15.98	15.90	-0.5	1,769	-0.03%
2023/10/06	5	16.86	0	0.00	17.00	5	1,962	0.25%
2023/10/05	3	16.85	6	17.10	17.10	-3	2,011	-0.15%
2023/10/04	2.2	16.19	5.6	16.80	16.75	-3.4	2,047	-0.17%
2023/10/03	20.8	17.19	4	17.53	16.80	16.7	2,167	0.77%
2023/10/02	2	18.43	0	0.00	18.65	2	2,206	0.09%
2023/09/28	4	18.45	0	0.00	18.40	4	2,403	0.17%
2023/09/27	0	18.50	0	0.00	18.55	0	2,449	0.00%
2023/09/26	2	18.57	0	0.00	18.60	2	2,510	0.08%
2023/09/25	10	18.80	1.1	18.94	18.95	9	2,598	0.34%
2023/09/22	10	18.40	0.1	18.95	18.90	9.9	2,648	0.37%
2023/09/21	2.5	18.36	0	0.00	18.40	2.5	2,648	0.09%
2023/09/20	3.1	18.82	4.2	18.82	18.90	-1.2	2,655	-0.04%
2023/09/19	15.5	19.26	0	0.00	19.10	15.5	2,681	0.58%
2023/09/18	2	19.40	2	19.35	19.30	0	2,689	0.00%
2023/09/15	1	19.70	4	19.50	19.90	-3	2,700	-0.11%
2023/09/14	8	19.48	11.1	19.76	19.85	-3.1	2,704	-0.11%
2023/09/13	1	18.80	0.1	18.70	18.95	0.9	2,739	0.03%
2023/09/12	0.1	18.54	1	18.60	18.60	-0.9	2,766	-0.03%
2023/09/11	47.1	18.12	31	17.99	18.50	16.1	2,799	0.57%
2023/09/08	16	19.10	4	19.16	19.05	12	2,776	0.43%
2023/09/07	16	19.44	16	19.38	19.45	0	2,820	0.00%
2023/09/06	20.5	19.66	0	0.00	19.40	20.5	2,842	0.72%
2023/09/05	4	19.98	10	20.15	19.85	-6	2,871	-0.21%
2023/09/04	3.1	19.85	14	19.85	20.10	-10.9	2,908	-0.38%
2023/09/01	33.7	20.35	20.1	20.13	20.00	13.6	2,953	0.46%
2023/08/31	6	21.27	10.4	21.30	21.15	-4.4	3,025	-0.15%
2023/08/30	3.1	21.35	5	21.26	21.30	-1.9	3,063	-0.06%
2023/08/29	4.2	21.00	0	0.00	21.15	4.2	3,081	0.14%
2023/08/28	5.1	21.20	0	21.45	21.05	5.1	3,107	0.16%
2023/08/25	0.1	21.40	1	21.25	21.50	-0.9	3,141	-0.03%
2023/08/24	0	21.35	3	21.40	21.45	-3	3,157	-0.10%
2023/08/23	0	21.35	3.7	21.39	21.40	-3.7	3,172	-0.12%
2023/08/22	3	21.27	4	21.23	21.20	-1	3,191	-0.03%
2023/08/21	3	21.33	6	21.39	21.10	-3	3,224	-0.09%
2023/08/18	3.5	21.64	2.1	21.35	21.40	1.4	3,219	0.04%
2023/08/17	2.1	21.78	6.5	21.96	22.30	-4.4	3,201	-0.14%
2023/08/16	5.6	22.22	5	22.46	22.10	0.6	3,208	0.02%
2023/08/15	2.4	22.96	3.4	22.99	22.85	-1.1	3,210	-0.03%
2023/08/14	1	22.65	3	22.98	22.50	-2	3,212	-0.06%
2023/08/11	4	22.94	11	22.91	23.05	-7	3,195	-0.22%
2023/08/10	26.4	23.00	20.1	22.98	22.95	6.3	3,190	0.20%
2023/08/09	6.3	23.40	25.6	23.33	23.35	-19.3	3,166	-0.61%
2023/08/08	44.3	23.65	37.6	23.65	23.65	6.6	3,140	0.21%
2023/08/07	6.9	25.65	0.3	25.65	25.65	6.6	3,001	0.22%
2023/08/04	36.8	28.30	44.3	28.42	28.45	-7.5	3,006	-0.25%
2023/08/02	24.2	27.54	8	27.38	27.30	16.2	3,006	0.54%
2023/08/01	8.2	28.69	5	28.31	28.70	3.1	2,993	0.10%
2023/07/31	16.1	29.44	15.6	29.49	28.95	0.5	2,967	0.02%
2023/07/28	61.4	29.28	14.1	29.31	29.40	47.3	2,929	1.61%
2023/07/27	125	29.68	16	29.64	29.65	109	2,888	3.77%	大買/鉅額交易
2023/07/26	95.6	29.91	17	29.68	29.70	78.6	2,875	2.73%
2023/07/25	43.1	29.63	26.3	29.34	29.60	16.8	2,837	0.59%
2023/07/24	30.7	28.60	58.3	28.57	28.65	-27.6	2,774	-1.00%
2023/07/21	25.2	27.87	36.7	27.60	28.20	-11.5	2,707	-0.43%
2023/07/20	0	26.40	3.7	26.45	26.45	-3.7	2,650	-0.14%
2023/07/19	1	26.25	43.1	26.31	26.40	-42.1	2,634	-1.60%
2023/07/18	84	26.38	45	26.19	26.25	39	2,607	1.50%
2023/07/17	10.1	26.30	18.3	26.22	26.40	-8.2	2,575	-0.32%
2023/07/14	18.3	25.71	21.3	25.68	25.85	-3	2,541	-0.12%
2023/07/13	82.9	25.89	28.2	25.87	25.20	54.7	2,499	2.19%
2023/07/12	28.2	28.00	31.1	27.79	27.95	-2.9	2,293	-0.13%
2023/07/11	46	28.54	19.3	28.56	28.75	26.7	2,246	1.19%
2023/07/10	44.9	28.82	45	29.34	28.20	-0.1	2,210	-0.01%
2023/07/07	28	31.13	74.1	30.97	30.50	-46.1	2,084	-2.21%
2023/07/06	84	31.55	86.6	31.78	31.00	-2.6	2,005	-0.13%
2023/07/05	9	29.35	37.2	29.44	29.80	-28.2	1,809	-1.56%
2023/07/04	62	28.18	46.5	28.08	29.00	15.5	1,765	0.88%
2023/07/03	35.1	27.12	43.1	27.36	28.45	-8	1,711	-0.47%
2023/06/30	17.4	26.05	5.2	25.86	26.20	12.1	1,621	0.75%
2023/06/29	1	24.70	3	24.70	24.80	-2	1,571	-0.13%
2023/06/28	7.1	24.48	29.2	24.55	24.50	-22.2	1,567	-1.41%
2023/06/27	8	24.53	62	24.91	24.35	-54	1,553	-3.48%
2023/06/26	5	24.98	8	25.03	25.00	-3	1,522	-0.20%
2023/06/21	34	25.13	34	25.07	25.20	0	1,512	0.00%
2023/06/20	30	24.80	13.1	24.92	24.80	16.9	1,500	1.13%
2023/06/19	42	25.11	9.2	24.91	24.80	32.8	1,490	2.20%
2023/06/16	71.7	25.56	0	0.00	25.45	71.7	1,446	4.95%
2023/06/15	2	25.65	60.1	25.54	25.80	-58.1	1,422	-4.09%
2023/06/14	49	25.68	36	25.75	25.55	13	1,382	0.94%
2023/06/13	37	25.28	28.9	25.50	25.65	8.1	1,359	0.59%
2023/06/12	38.4	25.55	8.4	25.29	25.30	30	1,306	2.30%
2023/06/09	38	25.47	67	24.93	25.70	-29	1,276	-2.27%
2023/06/08	94.3	25.85	67	25.63	25.50	27.3	1,236	2.20%
2023/06/07	58.3	25.48	116.4	25.25	25.90	-58.1	1,186	-4.90%	大賣/
2023/06/06	150.1	24.94	192.1	25.37	24.50	-42	1,123	-3.74%	大買/大賣/
2023/06/05	20.9	24.07	6.4	23.92	24.15	14.5	1,024	1.41%
2023/06/02	43.5	22.64	15.1	22.64	22.50	28.4	1,008	2.82%
2023/06/01	19.3	22.23	46.1	21.87	22.35	-26.7	985	-2.71%
2023/05/31	88	21.26	77	21.26	21.65	11	950	1.16%
2023/05/30	65.4	20.81	10.9	21.07	20.55	54.5	900	6.05%
2023/05/29	35.5	20.90	2	21.18	20.80	33.5	881	3.80%
2023/05/26	80	20.61	46.1	20.69	20.70	33.9	855	3.96%
2023/05/25	40.3	20.15	42.2	20.20	20.65	-1.9	831	-0.23%
2023/05/24	4	19.31	10.1	19.48	19.60	-6.1	783	-0.77%
2023/05/23	16.1	19.34	23.5	19.39	19.35	-7.4	768	-0.96%
2023/05/22	13	19.33	110.1	19.11	19.40	-97.1	750	-12.95%	大賣/
2023/05/19	10	18.25	35.1	18.38	18.50	-25.1	717	-3.49%
2023/05/18	15	18.09	21.5	18.13	18.25	-6.5	691	-0.94%
2023/05/17	3	17.80	2	17.85	17.85	1	672	0.15%
2023/05/16	3	17.67	4.1	17.77	17.80	-1.1	667	-0.16%
2023/05/15	12	17.57	2	17.43	17.40	10	654	1.53%
2023/05/12	0	0.00	3	18.00	17.95	-3	635	-0.47%
2023/05/11	17.4	18.28	11.8	18.24	17.95	5.6	624	0.89%
2023/05/10	3	18.43	14	18.40	18.35	-11	603	-1.82%
2023/05/09	32.1	18.36	57.3	18.29	18.05	-25.2	589	-4.28%
2023/05/08	9	17.72	22.9	17.69	17.75	-13.9	535	-2.59%
2023/05/05	1.2	16.27	5	16.60	16.15	-3.9	486	-0.79%
2023/05/04	0	0.00	1	16.15	16.15	-1	474	-0.21%
2023/05/03	0	0.00	1.7	16.00	16.10	-1.7	469	-0.37%
2023/05/02	4	15.85	85.1	15.92	15.90	-81.1	463	-17.49%
2023/04/28	1	15.40	5	15.27	15.60	-4	444	-0.90%
2023/04/27	3	14.85	1	14.85	14.85	2	426	0.47%
2023/04/26	1	14.70	0	0.00	14.75	1	421	0.24%
2023/04/25	7	14.81	0	0.00	14.85	7	417	1.68%
2023/04/24	2	14.95	5	15.07	15.10	-3	409	-0.73%
2023/04/21	2	14.80	3	14.85	14.80	-1	404	-0.25%
2023/04/20	7	15.36	0	0.00	15.20	7	395	1.77%
2023/04/19	3	15.72	5	15.78	15.70	-2	385	-0.52%
2023/04/18	8	16.01	4	16.35	15.90	4	379	1.05%
2023/04/17	4	16.08	7.2	16.04	16.05	-3.2	366	-0.87%
2023/04/14	6	14.95	4.4	15.10	15.35	1.6	352	0.45%
2023/04/13	1.7	14.93	9.1	14.93	14.90	-7.4	339	-2.17%
2023/04/12	2	14.55	1	14.60	14.75	1	329	0.30%
2023/04/11	1	14.45	10	14.47	14.50	-9	316	-2.84%
2023/04/10	2	14.10	0	0.00	14.10	2	297	0.67%
2023/04/07	0	0.00	8.2	14.05	14.10	-8.2	290	-2.82%
2023/04/06	7.2	13.95	0	0.00	13.95	7.2	284	2.55%
2023/03/31	2	14.00	0	0.00	14.10	2	273	0.73%
2023/03/28	3	13.85	0	0.00	13.85	3	259	1.16%
2023/03/27	2	13.95	1	13.95	13.95	1	256	0.39%
2023/03/23	3	14.07	2	14.03	14.15	1	249	0.40%
2023/03/22	1	14.05	6	14.18	14.15	-5	243	-2.06%
2023/03/21	1	14.00	6.2	13.73	14.00	-5.2	233	-2.21%
2023/03/20	0	0.00	1	13.40	13.25	-1	225	-0.44%
2023/03/17	1	12.90	1	12.95	13.15	0	216	0.00%
2023/03/16	7.4	13.11	6	12.90	12.80	1.4	212	0.67%
2023/03/15	2.2	13.65	0	0.00	13.65	2.2	204	1.08%
2023/03/14	2	13.90	1	13.95	13.85	1	198	0.50%
2023/03/13	0	13.80	0	0.00	13.90	0	191	0.00%
2023/03/10	4.1	13.94	1	14.10	13.90	3.1	184	1.67%
2023/03/09	6.7	14.30	6	14.38	14.30	0.7	182	0.40%
2023/03/08	30.1	14.40	11.1	14.39	14.20	19	170	11.09%
2023/03/07	1.4	13.95	3.4	13.95	13.95	-2	138	-1.46%
2023/03/06	0	0.00	4	12.48	12.70	-4	109	-3.67%
2023/03/03	2	12.17	0	0.00	12.20	2	104	1.91%
2023/03/01	1	12.10	0	0.00	12.15	1	101	0.99%
2023/02/24	0	0.00	1	12.30	12.25	-1	97	-1.05%
2023/02/23	0.1	12.25	2	12.20	12.20	-1.9	95	-1.96%
2023/02/22	1	11.65	1	11.75	11.85	0	91	0.00%
2023/02/21	1	11.90	0	0.00	11.90	1	88	1.13%
2023/02/20	1	11.90	0.2	11.70	11.85	0.8	87	0.92%
2023/02/17	0	0.00	1.8	11.54	11.70	-1.8	87	-2.12%
2023/02/16	0	0.00	2.7	11.45	11.50	-2.7	85	-3.19%
2023/02/15	0.2	11.20	0.2	11.30	11.30	0.1	84	0.08%
2023/02/14	0.4	11.21	0	0.00	11.30	0.4	84	0.46%
2023/02/13	1.2	11.24	2.1	11.30	11.25	-0.9	84	-1.04%
2023/02/09	1.2	11.29	3.1	11.30	11.25	-2	81	-2.42%
2023/02/08	0	0.00	0.7	11.15	11.15	-0.7	79	-0.93%
2023/02/07	4.8	11.05	1.8	11.19	11.05	3.1	76	3.98%
2023/02/02	2.2	10.70	0.5	10.75	10.85	1.7	63	2.63%
2023/02/01	0	0.00	0.5	10.60	10.60	-0.5	60	-0.83%
2023/01/31	0	10.50	7.1	10.40	10.45	-7.1	58	-11.98%
2023/01/30	0	0.00	1.1	10.39	10.40	-1.1	59	-1.86%
2023/01/17	0	10.05	0	0.00	10.35	0	58	0.08%
2023/01/13	1	10.20	0	0.00	10.30	1	58	1.72%
2023/01/12	0.5	10.20	0	0.00	10.25	0.5	58	0.86%
2023/01/11	1	10.10	0	0.00	10.15	1	58	1.72%
2023/01/09	1.5	10.08	3	10.12	10.15	-1.5	57	-2.61%
2023/01/06	1	10.00	0	0.00	10.00	1	57	1.74%
2023/01/05	4	10.23	0	0.00	10.25	4	56	7.10%
2023/01/04	2	10.28	0	0.00	10.30	2	56	3.55%
2023/01/03	0	0.00	0	10.55	10.30	0	57	0.00%
2022/12/23	1.1	10.33	1	10.40	10.40	0.1	58	0.21%
2022/12/22	0.2	10.36	0	0.00	10.35	0.2	58	0.38%
2022/12/20	0	10.20	0	0.00	10.30	0	59	0.02%
2022/12/19	0	0.00	1	10.35	10.45	-1	59	-1.67%
2022/12/16	1.8	10.39	0	0.00	10.50	1.8	59	3.08%
2022/12/15	1	10.60	1	10.60	10.50	0	59	0.00%
2022/12/14	0	0.00	0.1	10.50	10.55	-0.1	58	-0.14%
2022/12/13	0	0.00	0.6	10.55	10.50	-0.6	58	-1.03%
2022/12/09	0	0.00	1	10.45	10.35	-1	55	-1.79%
2022/12/07	4	10.44	1.1	10.50	10.50	2.9	57	5.08%
2022/12/06	0	0.00	1.1	10.60	10.60	-1.1	57	-1.81%
2022/12/05	0	0.00	0.5	10.70	10.65	-0.5	58	-0.88%
2022/12/02	0	0.00	1	10.50	10.50	-1	59	-1.69%
2022/12/01	2	10.38	0	0.00	10.35	2	60	3.33%
2022/11/30	1	10.25	0	0.00	10.25	1	57	1.73%
2022/11/29	0	0.00	4	10.10	10.10	-4	58	-6.83%
2022/11/25	0	0.00	5	10.10	10.10	-5	58	-8.61%
2022/11/24	0	0.00	1	10.05	10.15	-1	59	-1.69%
2022/11/21	0	0.00	1	10.15	10.15	-1	60	-1.66%
2022/11/18	0	0.00	0.3	10.35	10.25	-0.3	61	-0.44%
2022/11/17	0	0.00	0.2	10.30	10.25	-0.2	61	-0.36%
2022/11/16	0	0.00	0.2	10.30	10.25	-0.2	61	-0.32%
2022/11/15	1	10.30	0	0.00	10.30	1	61	1.64%
2022/11/14	0.1	10.35	5	10.15	10.30	-4.9	60	-8.07%
2022/11/11	5	10.15	0	0.00	10.30	5	59	8.39%
2022/11/10	0.1	10.45	0.1	10.40	10.00	0	57	0.02%
2022/11/08	5	9.95	0	0.00	9.95	5	62	7.98%
2022/11/07	1.1	9.94	0	0.00	9.93	1.1	63	1.73%
2022/11/04	1	9.81	0	0.00	9.91	1	65	1.54%
2022/11/01	1	9.86	0	0.00	9.87	1	66	1.51%
2022/10/28	1	9.72	0	0.00	9.87	1	67	1.48%
2022/10/25	0.1	9.90	0	0.00	9.80	0.1	68	0.20%
2022/10/24	2	9.79	2	9.76	9.84	0	68	0.00%
2022/10/21	0	0.00	0	9.78	9.79	0	68	-0.04%
2022/10/20	0	9.98	0	0.00	9.78	0	69	0.00%
2022/10/14	0.2	9.85	0	0.00	9.78	0.2	69	0.29%
2022/10/13	0.1	9.80	0	0.00	9.60	0.1	71	0.08%
2022/10/12	0.1	9.80	0	0.00	9.81	0.1	74	0.13%
2022/10/11	0.1	9.95	0	0.00	9.79	0.1	76	0.13%
2022/10/05	0	0.00	0	10.35	10.15	0	80	0.00%
2022/10/03	0.1	10.00	0	0.00	9.97	0.1	88	0.11%
2022/09/30	0.1	10.10	0	0.00	10.05	0.1	90	0.11%
2022/09/29	0	0.00	0.2	10.34	9.99	-0.2	99	-0.18%
2022/09/28	0.2	9.91	1	9.90	9.85	-0.8	101	-0.80%
2022/09/27	0.1	9.96	0	0.00	10.10	0.1	101	0.10%
2022/09/26	0	0.00	0.2	10.40	9.96	-0.2	102	-0.18%
2022/09/23	0	10.65	0	0.00	10.60	0	102	0.04%
2022/09/22	0.1	10.80	0	0.00	10.70	0.1	104	0.10%
2022/09/21	2	10.85	0	0.00	10.85	2	105	1.90%
2022/09/19	0	10.95	0	0.00	11.15	0	107	0.00%
2022/09/14	0	0.00	1	11.00	11.00	-1	110	-0.90%
2022/09/08	0	0.00	9	10.85	10.80	-9	126	-7.13%
2022/09/07	1.1	10.54	1	10.70	10.60	0.1	137	0.07%
2022/09/06	1.1	10.80	2	11.08	10.95	-0.9	139	-0.65%
2022/09/05	1.1	11.14	1	11.25	11.25	0.1	142	0.07%
2022/09/02	0	0.00	0.9	11.55	11.50	-0.9	143	-0.59%
2022/09/01	0.3	11.55	0	0.00	11.60	0.3	144	0.22%
2022/08/31	0.8	11.60	0	0.00	11.60	0.8	145	0.55%
2022/08/29	0	11.65	1	11.70	11.70	-1	146	-0.67%
2022/08/26	1	11.95	0	0.00	11.95	1	146	0.68%
2022/08/25	0	0.00	3	11.85	11.90	-3	145	-2.06%
2022/08/24	0.5	11.70	0	0.00	11.75	0.5	145	0.33%
2022/08/23	0	0.00	0.8	11.65	11.70	-0.8	145	-0.55%
2022/08/16	0	0.00	7	11.65	11.65	-7	146	-4.78%
2022/08/15	1.1	11.57	9	11.46	11.70	-7.9	146	-5.42%
2022/08/10	9	10.68	0	0.00	10.70	9	143	6.29%
2022/08/08	0.4	10.65	0	0.00	10.65	0.4	146	0.27%
2022/08/02	0	0.00	1.6	10.75	10.75	-1.6	164	-0.94%
2022/08/01	1	10.80	0	0.00	10.80	1	164	0.61%
2022/07/27	0	0.00	0.2	10.35	10.40	-0.2	177	-0.10%
2022/07/26	0.1	10.25	0	0.00	10.40	0.1	185	0.05%
2022/07/25	0	0.00	1	10.30	10.35	-1	192	-0.52%
2022/07/21	0	0.00	0	10.25	10.30	0	203	-0.01%
2022/07/12	1	9.64	0.9	9.87	9.59	0.1	197	0.06%
2022/07/11	6	9.95	0.1	10.08	9.95	5.9	198	3.00%
2022/07/08	1	10.40	1.4	10.49	10.40	-0.4	191	-0.20%
2022/07/06	2	10.20	11.1	10.39	10.10	-9.1	187	-4.86%
2022/07/05	0	0.00	0.2	10.70	10.60	-0.2	185	-0.11%
2022/07/04	0	0.00	0.5	10.50	10.70	-0.5	185	-0.28%
2022/07/01	4.5	10.66	0.8	10.90	10.50	3.7	186	1.97%
2022/06/30	7	11.03	0	0.00	11.00	7	186	3.76%
2022/06/29	1	11.25	0	0.00	11.20	1	186	0.54%
2022/06/28	0.1	11.34	0.1	11.45	11.40	0	187	0.00%
2022/06/23	0	0.00	4.1	11.21	11.10	-4.1	187	-2.18%
2022/06/22	1	11.65	1.4	11.57	11.40	-0.4	187	-0.19%
2022/06/21	4	11.69	0.2	11.80	11.75	3.8	187	2.03%
2022/06/20	2.5	11.81	1.3	11.84	11.55	1.2	188	0.63%
2022/06/17	19	12.08	6.1	12.01	12.10	12.9	185	6.92%
2022/06/16	21	14.38	7	14.42	14.25	14	172	8.10%
2022/06/15	10	14.30	0	0.00	14.25	10	162	6.15%
2022/06/14	5	14.32	1.5	14.43	14.45	3.5	161	2.17%
2022/06/10	5	14.66	0	0.00	14.65	5	160	3.12%
2022/06/09	2	14.98	0	0.00	14.90	2	158	1.27%
2022/05/24	2	14.25	0	0.00	14.15	2	175	1.14%
2022/05/23	0	14.20	0	0.00	14.25	0	176	0.00%
2022/05/20	1	14.15	0	0.00	14.10	1	179	0.56%
2022/05/18	0	0.00	0.2	14.50	14.35	-0.2	182	-0.09%
2022/05/17	0.1	14.05	1	14.05	14.00	-0.9	183	-0.52%
2022/05/13	2	13.55	0	0.00	13.65	2	181	1.10%
2022/05/12	4	13.69	10	13.88	13.30	-6	183	-3.28%
2022/05/11	1	14.30	0	0.00	14.30	1	179	0.56%
2022/05/10	9	14.49	0	0.00	14.50	9	175	5.12%
2022/05/09	5	15.16	0	0.00	15.15	5	173	2.88%
2022/05/06	1	15.65	0	0.00	15.65	1	175	0.57%
2022/05/05	0	0.00	1	15.65	15.75	-1	182	-0.55%
2022/04/29	1	15.40	0	0.00	15.40	1	170	0.58%
2022/04/28	1	15.25	0	0.00	15.30	1	165	0.60%
2022/04/27	17	15.18	5	15.20	15.15	12	159	7.50%
2022/04/26	1	15.75	0	0.00	15.75	1	164	0.61%
2022/04/25	5	15.80	1	16.00	15.80	4	168	2.38%
2022/04/22	1	16.30	0	0.00	16.30	1	169	0.59%
2022/04/21	0	0.00	1	16.70	16.65	-1	173	-0.58%
2022/04/20	1	16.55	0	0.00	16.60	1	181	0.55%
2022/04/15	2	17.00	0	0.00	16.95	2	205	0.97%
2022/04/13	2.9	16.63	0	0.00	16.90	2.9	232	1.24%
2022/04/12	1	16.65	3	16.62	16.60	-2	246	-0.81%
2022/04/08	0	0.00	3	17.05	17.10	-3	331	-0.91%
2022/04/07	1	16.85	2	16.95	16.80	-1	371	-0.27%
2022/04/06	2	17.10	0	0.00	17.05	2	414	0.48%
2022/04/01	0	0.00	2	16.98	17.05	-2	448	-0.45%
2022/03/29	1	16.95	0	0.00	16.95	1	495	0.20%
2022/03/28	2	17.03	4	17.05	17.05	-2	495	-0.40%
2022/03/25	1.2	17.05	0	0.00	17.20	1.2	495	0.23%
2022/03/24	0	0.00	0.1	17.35	17.15	-0.1	496	-0.01%
2022/03/23	2	17.15	0	0.00	17.10	2	504	0.40%
2022/03/22	0	0.00	0	17.35	17.10	0	503	-0.01%
2022/03/21	0	0.00	2	17.00	17.00	-2	501	-0.40%
2022/03/18	0	0.00	0.1	16.70	16.75	-0.1	501	-0.01%
2022/03/17	1	16.50	1	16.60	16.60	0	500	0.00%
2022/03/16	1	16.15	0	0.00	16.25	1	500	0.20%
2022/03/15	1	16.10	0	0.00	16.20	1	501	0.20%
2022/03/11	1	16.30	0	0.00	16.25	1	518	0.19%
2022/03/09	0	0.00	4	15.73	15.90	-4	520	-0.77%
2022/03/08	3	15.57	1	16.00	15.45	2	520	0.38%
2022/03/07	2	16.15	0	0.00	16.15	2	517	0.39%
2022/03/04	3	16.85	0	0.00	16.65	3	516	0.58%
2022/03/03	2	16.80	1	16.85	16.75	1	517	0.19%
2022/02/25	1	16.40	0	0.00	16.40	1	524	0.19%
2022/02/24	8	16.52	0	0.00	16.30	8	524	1.53%
2022/02/23	1	16.95	0	0.00	16.95	1	520	0.19%
2022/02/22	1	16.90	0	0.00	17.05	1	527	0.19%
2022/02/18	0	0.00	1	17.00	16.95	-1	531	-0.19%
2022/02/17	1	16.95	2	16.95	17.05	-1	532	-0.19%
2022/02/15	2	16.90	0	0.00	16.90	2	538	0.37%
2022/02/14	5	16.80	0	0.00	16.80	5	540	0.92%
2022/02/11	6	17.14	0	0.00	17.05	6	541	1.11%
2022/02/08	0	0.00	10	17.33	17.35	-10	549	-1.82%
2022/01/25	4	16.69	0	0.00	16.60	4	545	0.73%
2022/01/24	3	16.80	4.1	16.71	17.00	-1.1	542	-0.20%
2022/01/21	2	17.25	0	0.00	17.20	2	540	0.37%
2022/01/20	4	17.61	0	0.00	17.60	4	539	0.74%
2022/01/19	12	17.23	0	0.00	17.15	12	538	2.23%
2022/01/18	0	0.00	0.8	17.90	17.70	-0.8	531	-0.15%
2022/01/17	24	17.88	0	0.00	17.80	24	528	4.54%
2022/01/14	0	0.00	4	18.00	18.20	-4	526	-0.76%
2022/01/13	1	18.45	11	18.51	18.40	-10	525	-1.90%
2022/01/12	29.1	17.88	61	18.04	17.80	-31.9	517	-6.17%
2022/01/11	14.1	18.43	0	0.00	18.40	14.1	508	2.77%
2022/01/10	19.1	18.52	7	18.70	18.70	12.1	503	2.40%
2022/01/07	13.5	18.87	6	19.13	18.70	7.5	495	1.51%
2022/01/06	2	19.55	3	19.60	19.55	-1	484	-0.21%
2022/01/05	4	19.18	11.1	19.35	19.40	-7.1	469	-1.52%
2022/01/04	31	19.31	13	19.40	19.40	18	455	3.96%
2022/01/03	62.3	19.71	29.1	19.80	20.00	33.2	426	7.79%
2021/12/30	8.2	18.41	13	18.58	18.80	-4.8	376	-1.27%
2021/12/29	17	17.71	344.7	17.84	18.10	-327.7	337	-97.03%	大賣/鉅額交易
2021/12/28	31	17.22	19.3	17.16	16.95	11.7	296	3.94%
2021/12/27	7.2	16.62	24.1	16.70	17.05	-16.9	277	-6.08%
2021/12/24	8	15.48	14	15.52	15.50	-6	236	-2.54%
2021/12/23	3	15.38	1	15.45	15.40	2	234	0.85%
2021/12/22	0	0.00	0.1	15.40	15.40	-0.1	236	-0.02%
2021/12/20	10	15.30	0.1	15.45	15.35	9.9	236	4.20%
2021/12/14	0	0.00	1	15.15	15.10	-1	241	-0.41%
2021/12/13	10	15.35	0	0.00	15.35	10	241	4.14%
2021/12/10	9	15.31	0	0.00	15.35	9	243	3.69%
2021/12/09	4	15.30	1	15.25	15.50	3	243	1.23%
2021/12/08	7	15.22	1	15.30	15.50	6	244	2.45%
2021/12/07	3.1	15.35	0	0.00	15.45	3.1	242	1.26%
2021/12/06	3	15.30	0	0.00	15.30	3	244	1.23%
2021/12/03	0	0.00	0.1	15.20	15.10	-0.1	248	-0.02%
2021/12/01	1.1	15.09	0	0.00	15.15	1.1	315	0.34%
2021/11/29	2	14.90	0	0.00	14.80	2	318	0.63%
2021/11/26	5.3	15.47	0	0.00	15.00	5.3	324	1.62%
2021/11/25	2	15.50	1	15.55	15.45	1	322	0.31%
2021/11/19	1	15.75	3	15.72	15.60	-2	323	-0.61%
2021/11/18	1	15.65	0.2	15.20	15.65	0.8	316	0.26%
2021/11/15	2	15.05	0	0.00	15.00	2	319	0.63%
2021/11/11	3	15.05	0	0.00	15.00	3	324	0.93%
2021/11/10	1	15.15	0	0.00	15.15	1	331	0.30%
2021/11/08	0	0.00	1	15.20	15.20	-1	345	-0.29%
2021/11/03	2	15.15	2	15.10	15.15	0	380	0.00%
2021/11/02	3	14.90	0	0.00	14.95	3	383	0.78%
2021/10/28	2	14.50	0	0.00	14.65	2	394	0.51%
2021/10/18	1	14.65	0	0.00	14.60	1	478	0.21%
2021/10/15	0	0.00	1	14.25	14.35	-1	509	-0.20%
2021/10/14	0	0.00	0.2	13.95	14.10	-0.2	525	-0.05%
2021/10/13	1	14.00	0	0.00	13.95	1	536	0.19%
2021/10/12	32	14.25	0	0.00	14.20	32	542	5.90%
2021/10/06	15.1	14.26	0	0.00	14.00	15.1	604	2.50%
2021/10/05	2	13.80	0	0.00	14.35	2	618	0.32%
2021/10/04	13	14.30	0	0.00	14.00	13	637	2.04%
2021/10/01	17	14.86	1	14.80	14.80	16	653	2.45%
2021/09/30	12	15.41	0	0.00	15.40	12	687	1.74%
2021/09/29	44	15.43	3	15.45	15.40	41	742	5.52%
2021/09/27	5.1	15.78	1	15.80	15.70	4.1	796	0.51%
2021/09/24	0	0.00	1	15.95	15.90	-1	843	-0.12%
2021/09/23	0	0.00	1	15.85	15.80	-1	915	-0.11%
2021/09/22	8	15.50	0	0.00	15.50	8	930	0.86%
2021/09/17	3	15.95	0	0.00	16.00	3	952	0.32%
2021/09/14	0	0.00	0.4	16.60	16.50	-0.4	1,002	-0.04%
2021/09/10	3	16.52	22	16.45	16.35	-19	1,038	-1.83%
2021/09/09	3	15.88	0	0.00	16.00	3	1,051	0.29%
2021/09/07	0	0.00	3	15.83	16.20	-3	1,103	-0.27%
2021/09/06	2	15.65	7	16.02	16.05	-5	1,144	-0.44%
2021/09/03	2	15.85	5	15.95	15.90	-3	1,112	-0.27%
2021/08/31	1.1	15.57	0	0.00	15.75	1.1	1,373	0.08%
2021/08/30	1	15.85	3.2	15.86	15.85	-2.2	1,389	-0.16%
2021/08/27	0	0.00	1	15.65	15.60	-1	1,444	-0.07%
2021/08/26	1	15.50	1	15.70	15.55	0	1,491	0.00%
2021/08/25	7	15.34	2	15.53	15.65	5	1,568	0.32%
2021/08/24	22	15.28	0	0.00	15.20	22	1,637	1.34%
2021/08/23	10	15.42	0	0.00	15.45	10	1,704	0.59%
2021/08/19	1	15.15	11.1	15.31	15.05	-10.1	1,807	-0.56%
2021/08/18	2	15.48	0.1	14.95	15.45	1.9	1,837	0.10%
2021/08/17	4.4	15.25	0	0.00	15.00	4.4	1,868	0.24%
2021/08/16	0	15.00	1.1	15.09	15.55	-1	1,936	-0.05%
2021/08/13	14	15.99	0	0.00	15.50	14	1,995	0.70%
2021/08/12	1	16.15	0	0.00	16.25	1	2,013	0.05%
2021/08/11	7.1	16.42	2	16.25	15.90	5.1	2,064	0.24%
2021/08/10	18	16.42	52	16.71	16.25	-34	2,102	-1.62%
2021/08/09	22	17.55	1	17.75	17.35	21	2,145	0.98%
2021/08/05	45	18.30	0	0.00	18.15	45	2,298	1.96%
2021/08/04	13	18.44	0	0.00	18.40	13	2,426	0.54%
2021/08/03	8	18.55	0	0.00	18.50	8	2,605	0.31%
2021/08/02	12	18.45	2	18.45	18.60	10	2,763	0.36%
2021/07/30	14.1	18.84	6	18.70	18.60	8.1	2,812	0.29%
2021/07/29	22	18.73	4	18.68	18.90	18	2,884	0.62%
2021/07/28	17	18.58	3	18.65	18.60	14	3,062	0.46%
2021/07/27	7	19.13	2	19.30	19.05	5	3,110	0.16%
2021/07/26	9	19.69	0	0.00	19.55	9	3,165	0.28%
2021/07/23	3	19.65	1	19.88	20.10	2	3,239	0.06%
2021/07/22	3	19.20	4	19.30	19.10	-1	3,240	-0.03%
2021/07/21	29	19.56	31	19.11	19.10	-2	3,276	-0.06%
2021/07/20	12	19.95	0	0.00	19.90	12	3,335	0.36%
2021/07/19	11	20.51	1	20.80	20.50	10	3,392	0.29%
2021/07/16	1	20.45	26.1	20.47	20.45	-25.1	3,509	-0.72%
2021/07/15	2	20.85	10.1	20.65	20.70	-8.1	3,567	-0.23%
2021/07/14	30	20.08	28	20.10	19.80	2	3,609	0.06%
2021/07/13	12	20.42	24.3	20.27	20.05	-12.3	3,672	-0.33%
2021/07/12	5	21.25	5.2	21.22	21.10	-0.2	3,712	0.00%
2021/07/09	26	21.11	1.9	21.23	20.90	24.1	3,742	0.64%
2021/07/08	25	21.45	13	21.20	21.60	12	3,746	0.32%
2021/07/07	15	21.56	1.1	22.15	21.05	13.9	3,733	0.37%
2021/07/06	13.6	22.31	11	22.32	22.30	2.6	3,723	0.07%
2021/07/05	7.4	21.59	18.6	21.49	22.15	-11.2	3,683	-0.30%
2021/07/02	3	20.58	4	20.66	20.60	-1	3,665	-0.03%
2021/07/01	14.1	20.81	11	20.86	20.65	3.1	3,681	0.08%
2021/06/30	15	21.01	210.2	20.64	21.30	-195.2	3,646	-5.35%	大賣/鉅額交易
2021/06/29	4	19.86	12.5	19.68	19.55	-8.5	3,579	-0.24%
2021/06/28	1.1	19.80	54.4	19.41	19.65	-53.3	3,567	-1.49%
2021/06/25	20	19.22	3	19.22	19.25	17	3,557	0.48%
2021/06/24	0	0.00	6	19.20	19.30	-6	3,556	-0.17%
2021/06/23	28	18.56	2.2	18.50	18.55	25.8	3,540	0.73%
2021/06/22	2	18.75	5	18.75	18.70	-3	3,531	-0.08%
2021/06/21	48	18.47	2	18.48	18.40	46	3,518	1.31%
2021/06/18	35	18.98	1	19.25	18.90	34	3,505	0.97%
2021/06/17	1.2	19.08	1	19.15	19.10	0.2	3,486	0.00%
2021/06/16	40	18.93	5	18.73	18.45	35	3,465	1.01%
2021/06/15	47.1	18.71	11	18.70	18.65	36.1	3,443	1.05%
2021/06/11	57	19.11	12.2	19.17	19.10	44.8	3,401	1.32%
2021/06/10	31.5	19.11	11	19.05	19.25	20.5	3,374	0.61%
2021/06/09	68.1	19.71	3	20.48	19.55	65.1	3,350	1.94%
2021/06/08	83.1	22.32	31.4	22.49	22.60	51.7	3,277	1.58%
2021/06/07	3.5	24.30	1	24.30	24.30	2.5	3,138	0.08%
2021/06/04	21	27.17	4	27.73	27.00	17	3,132	0.54%
2021/06/03	22.1	27.68	28	27.83	27.80	-5.9	3,082	-0.19%
2021/06/02	34	27.14	3	27.35	27.30	31	3,049	1.02%
2021/06/01	3	26.13	15.2	26.55	26.85	-12.2	2,999	-0.41%
2021/05/28	2	25.15	18.2	24.33	25.40	-16.2	2,872	-0.56%
2021/05/27	13	23.70	0	23.70	23.65	13	2,802	0.46%
2021/05/26	4	23.93	8.3	23.99	24.10	-4.3	2,779	-0.15%
2021/05/25	6.1	23.61	1	23.70	23.50	5.1	2,774	0.18%
2021/05/24	38	23.59	34.1	24.13	23.55	3.9	2,741	0.14%
2021/05/21	11.1	24.00	25.1	23.40	23.85	-14	2,678	-0.52%
2021/05/20	4	22.58	7	22.56	22.30	-3	2,621	-0.11%
2021/05/19	4	22.65	4	22.43	23.10	0	2,607	0.00%
2021/05/18	2	21.40	0	0.00	22.00	2	2,575	0.08%
2021/05/17	4.1	20.46	1.5	20.71	20.00	2.6	2,652	0.10%
2021/05/14	18.1	22.31	16	22.16	22.20	2.1	2,614	0.08%
2021/05/13	8.5	24.02	5	24.27	23.10	3.5	2,547	0.14%
2021/05/12	35.3	26.28	18.2	25.72	25.65	17.1	2,489	0.69%
2021/05/11	44.2	28.43	51.9	28.58	28.35	-7.8	2,378	-0.33%
2021/05/10	30.1	27.38	18.6	27.47	28.00	11.6	2,210	0.52%
2021/05/07	8	25.31	12	25.98	26.20	-4	2,071	-0.19%
2021/05/06	14.1	26.09	8.5	26.52	25.70	5.6	2,027	0.28%
2021/05/05	15.5	27.00	15	27.17	26.55	0.5	1,959	0.03%
2021/05/04	7.5	25.70	10	25.17	24.80	-2.5	1,803	-0.14%
2021/05/03	7.3	27.90	12	27.44	27.00	-4.7	1,749	-0.27%
2021/04/29	12	27.02	51	25.74	27.15	-39	1,698	-2.29%
2021/04/28	24.2	24.72	11	25.08	24.90	13.2	1,646	0.80%
2021/04/27	34.2	24.69	7	24.91	25.20	27.2	1,651	1.65%
2021/04/26	11.5	25.07	9.1	24.58	25.30	2.4	1,613	0.15%
2021/04/23	25	22.87	20	22.79	23.00	5	1,551	0.32%
2021/04/22	7.5	22.24	12.4	22.94	23.90	-4.9	1,509	-0.32%
2021/04/21	7	20.65	4	20.60	21.75	3	1,413	0.21%
2021/04/20	10.2	19.71	52.5	20.54	21.00	-42.3	1,409	-3.00%
2021/04/19	92.1	20.23	45	20.35	20.65	47.1	1,461	3.22%
2021/04/16	0	0.00	4	18.03	18.90	-4	1,413	-0.28%
2021/04/15	12	17.13	16	17.19	17.20	-4	1,410	-0.28%
2021/04/14	0	0.00	1	16.50	16.75	-1	1,476	-0.07%
2021/04/13	6	16.75	2	16.40	16.35	4	1,643	0.24%
2021/04/12	0	0.00	10	16.56	16.95	-10	1,722	-0.58%
2021/04/09	1	16.15	3	16.45	16.30	-2	1,773	-0.11%
2021/04/08	1	16.00	7	16.26	16.40	-6	1,837	-0.33%
2021/04/07	0	0.00	4	16.09	16.10	-4	1,928	-0.21%
2021/04/06	0	0.00	1	15.50	15.50	-1	1,922	-0.05%
2021/03/31	1.1	15.08	1.5	15.20	15.10	-0.4	1,936	-0.02%
2021/03/30	3	15.17	2	15.25	15.35	1	1,928	0.05%
2021/03/29	1	15.05	5	14.87	15.00	-4	1,925	-0.21%
2021/03/25	2	14.50	0	0.00	14.60	2	1,964	0.10%
2021/03/24	4	14.05	5	14.25	14.40	-1	1,965	-0.05%
2021/03/23	0	0.00	10	14.31	14.35	-10	1,962	-0.51%
2021/03/19	0	0.00	1	14.70	14.75	-1	1,969	-0.05%
2021/03/18	0	0.00	12	14.73	14.70	-12	1,974	-0.61%
2021/03/17	3	14.45	1	14.50	14.45	2	1,982	0.10%
2021/03/16	3.1	14.50	10	14.55	14.50	-6.9	2,000	-0.34%
2021/03/15	0	0.00	4.2	14.43	14.55	-4.2	2,027	-0.21%
2021/03/12	1	14.15	10	14.14	14.25	-9	2,038	-0.44%
2021/03/11	20	14.10	2	14.15	14.10	18	2,103	0.86%
2021/03/10	2	14.05	5	14.00	14.00	-3	2,191	-0.14%
2021/03/09	1	13.60	3	13.70	13.80	-2	2,199	-0.09%
2021/03/08	11	13.55	0	0.00	13.55	11	2,196	0.50%
2021/03/05	11	13.65	11	13.35	13.35	0	2,183	0.00%
2021/03/03	0	0.00	4	13.05	13.45	-4	2,171	-0.18%
2021/03/02	4	13.10	2	13.08	13.10	2	2,164	0.09%
2021/02/26	2	13.08	0	0.00	13.25	2	2,158	0.09%
2021/02/25	11	13.41	4	13.35	13.45	7	2,149	0.33%
2021/02/24	2	12.95	1	13.00	12.90	1	2,131	0.05%
2021/02/23	0	0.00	6	13.02	13.05	-6	2,128	-0.28%
2021/02/22	4	12.85	0	0.00	12.85	4	2,121	0.19%
2021/02/18	0	0.00	2	12.93	13.25	-2	2,096	-0.10%
2021/02/17	4	12.46	7	12.47	12.75	-3	2,070	-0.14%
2021/02/05	2	13.83	3	13.80	13.80	-1	1,945	-0.05%
2021/02/04	3	13.85	0	0.00	13.85	3	1,919	0.16%
2021/02/02	0	0.00	4	14.39	14.40	-4	1,875	-0.21%
2021/01/29	9	14.36	0	0.00	14.10	9	1,841	0.49%
2021/01/28	1	14.35	0	0.00	14.50	1	1,819	0.05%
2021/01/27	0.2	14.60	0	0.00	14.70	0.2	1,804	0.01%
2021/01/26	2	14.78	0	0.00	14.60	2	1,794	0.11%
2021/01/22	0	0.00	2	14.60	14.65	-2	1,757	-0.11%
2021/01/21	6	14.58	4	14.75	14.45	2	1,741	0.11%
2021/01/20	0	0.00	16	14.41	14.25	-16	1,712	-0.93%
2021/01/19	4	14.93	29	14.87	14.80	-25	1,681	-1.49%
2021/01/18	1	15.10	5	14.97	15.15	-4	1,666	-0.24%
2021/01/15	0	15.70	24	15.37	15.20	-24	1,637	-1.47%
2021/01/14	34	16.27	12	15.90	15.70	22	1,604	1.37%
2021/01/13	18	16.26	36.8	16.24	16.25	-18.8	1,570	-1.20%
2021/01/12	132	16.17	11	15.79	15.40	121	1,508	8.02%	大買/鉅額交易
2021/01/11	2	16.15	4.4	16.31	16.30	-2.4	1,396	-0.17%
2021/01/08	39	16.29	112	16.21	16.30	-73	1,356	-5.38%	大賣/
2021/01/07	22.1	16.12	24	16.22	16.30	-1.9	1,290	-0.15%
2021/01/06	73.1	15.88	55	15.92	15.60	18.1	1,176	1.54%
2021/01/05	65	15.57	12	15.85	15.65	53	983	5.39%
2021/01/04	6.3	15.09	3.3	14.82	15.55	3	886	0.34%
2020/12/31	29.3	14.10	29.3	14.07	14.15	0	805	0.00%
2020/12/30	8.3	14.05	3.5	13.17	14.05	4.8	728	0.66%
2020/12/29	1.1	12.70	0	0.00	12.80	1.1	618	0.17%
2020/12/28	0	0.00	2	12.35	12.50	-2	589	-0.34%
2020/12/25	3.4	12.19	1	12.30	12.25	2.4	571	0.42%
2020/12/24	1	12.05	0	0.00	12.00	1	558	0.18%
2020/12/23	0	0.00	1	12.05	11.95	-1	552	-0.18%
2020/12/22	2	12.15	2	12.15	11.85	0	541	0.00%
2020/12/21	2	11.80	7	11.89	11.95	-5	503	-0.99%
2020/12/18	1	11.60	0	0.00	11.60	1	487	0.21%
2020/12/17	2	11.70	0	0.00	11.70	2	483	0.41%
2020/12/16	1	11.80	0	0.00	11.70	1	481	0.21%
2020/12/15	1	12.00	2	11.88	11.60	-1	477	-0.21%
2020/12/14	1	11.95	11.4	11.97	12.00	-10.4	456	-2.27%
2020/12/11	1.5	11.86	0.3	11.91	11.90	1.2	449	0.26%
2020/12/10	0.3	11.95	4.2	12.05	12.10	-3.9	430	-0.91%
2020/12/09	5.2	11.80	4.2	11.90	12.00	1	406	0.25%
2020/12/08	3	11.63	0.2	11.50	11.70	2.8	375	0.75%
2020/12/07	15.4	11.59	15	11.47	11.55	0.4	351	0.13%
2020/12/04	9	11.29	8.6	11.35	11.35	0.4	281	0.12%
2020/12/03	5.6	10.23	6	10.32	10.35	-0.4	188	-0.21%
2020/12/02	0	0.00	3.3	9.98	10.00	-3.3	198	-1.66%
2020/12/01	1	9.92	0.5	9.92	10.00	0.5	199	0.27%
2020/11/30	0	0.00	0.2	9.92	10.00	-0.2	198	-0.09%
2020/11/27	0.9	9.78	0	0.00	9.77	0.9	185	0.51%
2020/11/24	6	9.63	0	0.00	9.66	6	188	3.18%
2020/11/23	0	0.00	2	9.60	9.63	-2	190	-1.05%
2020/11/16	0	0.00	2	9.39	9.43	-2	173	-1.15%
2020/11/10	0	0.00	1	9.34	9.30	-1	172	-0.58%
2020/11/02	5	9.00	0	0.00	9.04	5	239	2.09%
2020/09/28	2	9.24	0	0.00	9.23	2	578	0.35%
2020/09/25	1	8.96	0	0.00	8.95	1	592	0.17%
2020/09/08	0	0.00	1	10.15	10.05	-1	583	-0.17%
2020/09/03	0	0.00	1	9.67	9.64	-1	546	-0.18%
2020/09/01	1	9.60	11	9.79	9.64	-10	555	-1.80%
2020/08/31	1	9.55	0	0.00	9.74	1	554	0.18%
2020/08/19	0	0.00	3	9.20	9.29	-3	547	-0.55%
2020/08/14	0	0.00	2	9.00	9.09	-2	551	-0.36%
2020/08/11	2	9.23	0	0.00	9.06	2	591	0.34%
2020/08/07	3	9.34	0	0.00	9.29	3	596	0.50%
2020/08/06	2	10.00	3	10.08	10.15	-1	560	-0.18%
2020/08/04	0	0.00	1	9.93	9.93	-1	550	-0.18%
2020/07/30	0	0.00	1	9.89	9.90	-1	538	-0.19%
2020/07/28	1	9.88	0	0.00	9.61	1	510	0.20%
2020/07/27	0	0.00	6	9.91	9.90	-6	475	-1.26%
2020/07/24	11	9.21	0	0.00	9.17	11	425	2.58%
2020/07/22	5	9.35	0	0.00	9.28	5	412	1.21%
2020/07/21	0	0.00	1	9.12	9.17	-1	399	-0.25%
2020/07/10	2	9.58	3	9.41	9.23	-1	338	-0.30%
2020/07/09	5	9.67	13	9.50	9.80	-8	315	-2.54%
2020/07/08	0	0.00	3	9.13	9.20	-3	260	-1.15%
2020/07/07	6	9.28	2	9.13	9.08	4	249	1.60%
2020/07/06	0	0.00	4	8.80	8.97	-4	234	-1.70%
2020/07/03	0	0.00	7	8.63	8.62	-7	222	-3.15%
2020/07/02	0	0.00	14	8.39	8.50	-14	215	-6.51%
2020/07/01	0	0.00	1	8.30	8.30	-1	210	-0.47%
2020/06/29	0	0.00	1	8.07	8.07	-1	209	-0.48%
2020/06/18	0	0.00	70	8.14	8.30	-70	207	-33.70%
2020/06/16	0	0.00	10	8.21	8.22	-10	207	-4.81%
2020/06/08	0	0.00	2	8.37	8.41	-2	209	-0.96%
2020/06/03	3	8.20	0	0.00	8.23	3	195	1.54%
2020/05/27	1	8.05	6	7.94	8.03	-5	186	-2.68%
2020/05/26	0	0.00	6	7.89	7.85	-6	184	-3.26%
2020/05/25	0	0.00	25	7.82	7.80	-25	183	-13.64%
2020/05/22	1	7.93	0	0.00	7.81	1	181	0.55%
2020/05/21	25	8.00	0	0.00	7.99	25	178	13.99%
2020/05/20	20	8.20	0	0.00	8.10	20	172	11.57%
2020/05/19	37	8.81	13	8.86	8.80	24	161	14.83%
2020/05/18	16	8.81	0	0.00	8.81	16	137	11.68%
2020/05/15	14	8.77	10	8.85	8.81	4	125	3.20%
2020/05/14	15	8.88	1	8.85	8.80	14	121	11.55%
2020/05/13	7	8.93	0	0.00	8.95	7	114	6.12%
2020/05/12	8	8.98	0	0.00	8.95	8	110	7.23%
2020/05/11	15	9.14	0	0.00	9.01	15	107	13.95%
2020/05/08	4	8.77	0	0.00	8.98	4	96	4.17%
2020/05/07	0	0.00	6	8.34	8.45	-6	89	-6.72%
2020/05/06	0	0.00	7	8.06	8.06	-7	85	-8.14%
2020/05/05	0	0.00	2	7.85	7.85	-2	82	-2.43%
2020/05/04	10	7.83	0	0.00	7.80	10	78	12.73%
2020/04/22	2	7.61	0	0.00	7.70	2	70	2.82%
2020/04/16	1	7.77	0	0.00	7.78	1	71	1.40%
2020/04/13	1	7.73	0	0.00	7.70	1	72	1.38%
2020/04/10	1	7.76	0	0.00	7.73	1	71	1.40%
2020/04/09	1	7.72	0	0.00	7.72	1	72	1.38%
2020/04/08	2	7.68	0	0.00	7.72	2	72	2.76%
2020/02/26	3	9.04	0	0.00	9.05	3	59	5.07%
2020/02/25	2	8.94	0	0.00	9.07	2	58	3.41%
2020/02/14	1	9.00	0	0.00	9.01	1	64	1.56%
2020/01/20	0	0.00	1	9.29	9.32	-1	82	-1.21%
2020/01/08	1	9.30	0	0.00	9.27	1	82	1.21%
2019/12/27	0	0.00	2	9.26	9.27	-2	80	-2.48%
2019/12/18	1	9.25	0	0.00	9.24	1	80	1.24%
2019/12/16	0.7	9.26	0	0.00	9.26	0.7	80	0.82%
2019/11/14	0.3	9.51	0	0.00	9.51	0.3	84	0.33%
2019/11/07	1	9.69	0	0.00	9.66	1	79	1.26%
2019/10/28	0	0.00	3.2	9.32	9.31	-3.2	70	-4.52%
2019/10/16	0	0.00	1	9.45	9.51	-1	84	-1.19%
2019/10/14	1	9.35	0	0.00	9.40	1	85	1.17%
2019/10/08	0	0.00	3	9.13	9.15	-3	85	-3.51%
2019/09/27	0	0.00	1	9.30	9.28	-1	88	-1.13%
2019/09/26	6	9.36	0	0.00	9.33	6	89	6.71%
2019/09/24	3	9.34	0	0.00	9.40	3	91	3.29%
2019/07/17	0	0.00	2	9.53	9.50	-2	192	-1.04%
2019/07/15	0.9	9.57	0	0.00	9.57	0.9	195	0.45%
2019/07/08	1	9.65	0	0.00	9.66	1	199	0.50%
2019/07/03	0	0.00	1	9.66	9.66	-1	202	-0.49%
2019/07/02	1	9.73	0	0.00	9.70	1	204	0.49%
2019/06/26	0	0.00	1	9.70	9.68	-1	207	-0.48%
2019/06/19	1	9.85	0	0.00	9.84	1	205	0.49%
2019/06/17	1	10.00	0	0.00	10.00	1	199	0.51%
2019/05/15	1	11.55	0	0.00	11.60	1	197	0.51%
2019/05/09	2	11.78	0	0.00	11.85	2	193	1.03%
2019/05/02	2	11.40	0	0.00	11.45	2	172	1.16%
2019/04/15	1	11.35	0	0.00	11.40	1	156	0.64%
2019/03/29	0	0.00	5	11.30	11.30	-5	143	-3.49%
2019/03/26	4	11.30	0	0.00	11.30	4	141	2.84%
2019/03/19	1	11.40	0	0.00	11.45	1	136	0.73%
2019/03/13	3	11.03	0	0.00	11.00	3	123	2.42%
2019/02/15	0	0.00	2	10.60	10.65	-2	85	-2.35%
2019/01/22	2	9.98	0	0.00	10.00	2	72	2.76%
2018/09/21	0	0.00	1	10.80	10.80	-1	135	-0.74%
2018/08/21	0	0.00	17	10.70	10.70	-17	359	-4.73%
2018/08/06	1	11.00	0	0.00	11.05	1	384	0.26%
2018/08/03	1	10.90	0	0.00	11.00	1	394	0.25%
2018/07/24	2	10.70	0	0.00	10.65	2	429	0.47%
2018/07/20	5	10.95	0	0.00	10.85	5	464	1.08%
2018/07/13	5	10.95	0	0.00	10.85	5	502	1.00%
2018/07/09	5	11.35	0	0.00	11.30	5	551	0.91%
2018/06/20	6	13.35	0	0.00	13.30	6	605	0.99%
2018/06/19	11	13.47	0	0.00	13.65	11	605	1.82%
2018/06/15	0	0.00	1	12.20	13.20	-1	600	-0.17%
2018/04/20	1	11.25	0	0.00	11.30	1	665	0.15%
2018/04/19	0	0.00	3	11.65	11.75	-3	659	-0.45%
2018/04/18	3	11.90	0	0.00	11.90	3	659	0.45%
2018/04/17	0	0.00	1	11.80	12.25	-1	649	-0.15%
2018/04/16	1	11.50	10	11.55	12.20	-9	641	-1.40%
2018/04/13	0	0.00	2	11.15	11.10	-2	621	-0.32%
2018/04/12	0	0.00	5	10.44	10.70	-5	602	-0.83%
2018/04/11	10	10.30	0	0.00	10.35	10	594	1.68%
2018/04/09	0	0.00	3	9.92	10.20	-3	573	-0.52%
2018/04/02	0	0.00	4	9.92	9.89	-4	545	-0.73%