有益 (9962)-國泰-敦南券商分點個股進出

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

有益

(9962)

可現股當沖

股價
16.90
漲跌
▼0.35
漲幅
-2.03%
成交量
524張
產業
上櫃鋼鐵類股
90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

有益 (9962)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
2024/04/19	6.7	16.96	1.2	17.04	16.90	5.5	328	1.68%
2024/04/18	8	17.34	7.2	17.41	17.25	0.8	323	0.25%
2024/04/17	16.5	18.52	5.1	18.58	18.55	11.5	310	3.68%
2024/04/16	11.1	18.48	2.5	18.58	18.45	8.7	298	2.90%
2024/04/15	8.3	18.59	7	18.69	18.70	1.3	296	0.44%
2024/04/12	5	18.51	1	18.60	18.60	4	300	1.33%
2024/04/11	14	18.49	0	18.85	18.50	14	297	4.69%
2024/04/10	23.5	18.65	2	18.55	18.60	21.5	289	7.42%
2024/04/09	19.2	18.80	3.4	18.77	18.90	15.8	278	5.68%
2024/04/08	6.2	18.42	9	18.42	18.50	-2.8	262	-1.08%
2024/04/03	27.6	18.42	22	18.43	18.15	5.6	259	2.17%
2024/04/02	2	18.08	1	18.05	18.05	1	249	0.40%
2024/04/01	4	18.14	3	18.10	18.05	1	253	0.40%
2024/03/29	2	17.95	2.1	17.97	17.95	-0.1	255	-0.05%
2024/03/28	0	17.84	3.1	17.88	17.85	-3.1	267	-1.15%
2024/03/27	14	17.67	8	17.76	17.80	6	266	2.25%
2024/03/26	1	17.60	5	17.60	17.55	-4	266	-1.50%
2024/03/25	3.1	17.71	0.3	17.87	17.70	2.8	274	1.03%
2024/03/22	3.2	17.65	0.3	17.75	17.70	2.9	286	1.02%
2024/03/21	1	17.65	2.1	17.67	17.65	-1.1	325	-0.35%
2024/03/20	2.2	17.45	0.6	17.65	17.40	1.6	389	0.41%
2024/03/19	0.3	17.90	2	17.53	17.45	-1.7	387	-0.44%
2024/03/18	4	17.30	0	18.85	17.25	4	382	1.05%
2024/03/15	2	17.40	3	17.55	17.35	-1	380	-0.26%
2024/03/14	1	17.40	11	17.45	17.45	-10	376	-2.66%
2024/03/13	5	17.26	0	0.00	17.25	5	372	1.34%
2024/03/12	6.2	17.48	2	17.60	17.65	4.2	361	1.15%
2024/03/11	4	17.24	7	17.25	17.25	-3	359	-0.83%
2024/03/08	2.6	17.23	7	17.54	17.20	-4.4	360	-1.23%
2024/03/07	1	17.75	3	17.78	17.75	-2	347	-0.59%
2024/03/06	8	17.78	0	0.00	17.75	8	347	2.31%
2024/03/05	0	18.00	0	0.00	17.80	0	345	0.01%
2024/03/04	0	18.30	0	18.30	17.85	0	342	-0.01%
2024/03/01	1	17.85	1	18.02	17.90	0	342	-0.01%
2024/02/29	0.1	18.05	1	18.00	18.00	-0.9	341	-0.28%
2024/02/27	1	17.85	3	17.95	18.05	-2	339	-0.59%
2024/02/26	1.1	17.95	0	18.10	17.95	1	343	0.30%
2024/02/23	0.1	18.11	0.2	18.17	18.05	-0.1	343	-0.03%
2024/02/22	0	18.20	3	18.02	18.10	-3	344	-0.87%
2024/02/21	1.1	18.00	6.3	17.96	17.95	-5.2	341	-1.52%
2024/02/20	1.1	17.91	0.1	18.23	17.90	1	341	0.29%
2024/02/19	3.1	18.03	0	18.35	18.05	3.1	341	0.91%
2024/02/16	3.1	17.81	0	0.00	17.90	3.1	340	0.91%
2024/02/15	10.4	17.97	14	17.77	17.75	-3.6	341	-1.06%
2024/02/05	1.1	17.85	0	0.00	17.90	1.1	337	0.32%
2024/02/02	1.1	17.91	0.2	18.02	17.90	0.9	336	0.26%
2024/02/01	0	18.25	0	18.25	18.00	0	337	0.00%
2024/01/31	1	18.00	0	18.35	18.00	1	340	0.29%
2024/01/30	0	18.35	0.2	18.35	18.05	-0.2	341	-0.06%
2024/01/29	0	18.15	0	0.00	18.10	0	345	0.00%
2024/01/26	13	18.11	1	18.15	18.10	12	344	3.48%
2024/01/25	2	18.00	2.1	18.15	18.00	0	344	-0.01%
2024/01/24	2.1	18.19	0	18.35	18.15	2	343	0.60%
2024/01/23	0.1	17.85	0	18.40	18.05	0.1	344	0.03%
2024/01/22	0	0.00	0.1	18.40	18.00	-0.1	344	-0.04%
2024/01/19	0	0.00	0	18.40	17.95	0	343	0.00%
2024/01/18	0	18.40	0	0.00	17.80	0	343	0.00%
2024/01/17	3	17.72	0	0.00	17.70	3	340	0.88%
2024/01/16	2	17.93	0	0.00	17.90	2	337	0.59%
2024/01/15	1.2	18.18	0	0.00	18.15	1.2	336	0.36%
2024/01/11	0	18.30	0	0.00	18.20	0	337	0.00%
2024/01/10	10	18.25	11.1	18.20	18.20	-1.1	338	-0.33%
2024/01/09	3.1	18.33	1	18.35	18.30	2.1	337	0.61%
2024/01/08	3.1	18.50	4	18.60	18.40	-1	333	-0.29%
2024/01/05	3	18.10	0	0.00	18.10	3	317	0.94%
2024/01/04	3	18.15	0	0.00	18.10	3	316	0.95%
2024/01/03	1	18.20	0	0.00	18.15	1	314	0.32%
2024/01/02	2	18.25	0	0.00	18.25	2	312	0.64%
2023/12/29	15	18.13	0	0.00	18.25	15	312	4.81%
2023/12/28	0	18.36	2	18.30	18.25	-2	311	-0.64%
2023/12/27	2	18.25	5	18.45	18.35	-3	308	-0.97%
2023/12/26	0	0.00	3	18.55	18.45	-3	299	-1.00%
2023/12/25	13	18.73	3	18.80	18.45	10	294	3.40%
2023/12/22	1	18.45	0	0.00	18.45	1	280	0.36%
2023/12/20	4	18.95	4	18.68	18.50	0	273	0.00%
2023/12/19	3	18.42	4	18.56	18.40	-1	262	-0.38%
2023/12/18	23	19.07	18.1	19.14	18.75	4.9	254	1.93%
2023/12/15	43.1	18.80	62.2	18.78	19.00	-19.1	210	-9.07%
2023/12/13	5.1	17.60	0	0.00	17.60	5.1	145	3.50%
2023/12/12	2	17.65	0	0.00	17.65	2	146	1.37%
2023/12/08	0	0.00	2	17.70	17.70	-2	148	-1.35%
2023/12/07	2	17.72	1	17.70	17.75	1	149	0.67%
2023/12/06	3.1	17.82	0	0.00	17.80	3.1	154	2.01%
2023/12/05	4	17.71	6	17.82	17.80	-2	166	-1.20%
2023/12/04	5	17.85	5	17.90	17.90	0	164	0.00%
2023/12/01	1	17.80	0	0.00	17.90	1	165	0.60%
2023/11/30	1	17.80	0	0.00	17.80	1	165	0.60%
2023/11/29	1	17.90	0	0.00	17.95	1	170	0.59%
2023/11/28	0	0.00	3	17.87	17.95	-3	173	-1.73%
2023/11/27	2.1	17.80	0	17.85	17.75	2.1	173	1.21%
2023/11/24	0	18.10	0	0.00	17.95	0	172	0.01%
2023/11/22	1	17.70	0	0.00	17.75	1	167	0.61%
2023/11/21	1	17.60	0.2	17.80	17.55	0.8	164	0.50%
2023/11/20	1	17.45	3	17.50	17.55	-2	163	-1.22%
2023/11/17	3	17.45	0	0.00	17.50	3	163	1.83%
2023/11/16	5	17.46	2	17.55	17.55	3	169	1.77%
2023/11/15	2	17.45	0	0.00	17.45	2	167	1.20%
2023/11/14	0	18.00	0	0.00	17.40	0	167	0.00%
2023/11/10	0	0.00	3	17.35	17.40	-3	168	-1.78%
2023/11/09	0	0.00	3	17.40	17.45	-3	173	-1.73%
2023/11/08	1	17.45	0	0.00	17.50	1	181	0.55%
2023/11/07	4.3	17.62	0	0.00	17.70	4.3	180	2.38%
2023/11/06	2	17.45	0	0.00	17.60	2	190	1.05%
2023/11/02	1	17.25	0	0.00	17.25	1	198	0.50%
2023/10/31	0	0.00	2	17.25	17.25	-2	202	-0.99%
2023/10/30	0	18.10	0	0.00	17.25	0	204	0.00%
2023/10/27	1	17.35	0	0.00	17.30	1	205	0.49%
2023/10/26	1	17.30	1	17.25	17.30	0	208	0.00%
2023/10/25	2	17.25	1.1	17.36	17.35	0.9	210	0.43%
2023/10/24	1	17.15	1	17.10	17.20	0	213	0.00%
2023/10/23	1	17.05	0	0.00	17.05	1	217	0.46%
2023/10/20	0	0.00	1	16.90	17.05	-1	218	-0.46%
2023/10/19	0	17.25	0	0.00	17.00	0	219	0.00%
2023/10/18	4	17.03	0	0.00	16.95	4	221	1.80%
2023/10/17	0	0.00	20	17.15	17.10	-20	223	-8.95%
2023/10/16	1	17.10	0	0.00	17.20	1	226	0.44%
2023/10/13	0	17.25	0	0.00	17.25	0	232	0.00%
2023/10/11	0	16.90	0	0.00	17.20	0	238	0.00%
2023/10/06	3.5	17.10	1	17.05	17.15	2.5	243	1.03%
2023/10/05	1	17.00	1	17.05	17.00	0	257	0.00%
2023/10/04	2	17.00	0	0.00	17.00	2	268	0.75%
2023/10/02	0.1	17.15	0	0.00	17.10	0.1	296	0.02%
2023/09/27	0	18.90	0	0.00	17.05	0	318	0.00%
2023/09/26	5	17.15	0	0.00	17.20	5	323	1.55%
2023/09/25	0	0.00	1	17.20	17.20	-1	332	-0.30%
2023/09/22	2	17.10	0	0.00	17.20	2	338	0.59%
2023/09/21	0	17.35	0	0.00	17.20	0	352	0.00%
2023/09/20	3.1	17.60	0	0.00	17.55	3.1	367	0.85%
2023/09/19	0	0.00	2	17.65	17.70	-2	376	-0.53%
2023/09/14	0	0.00	0.2	17.85	17.85	-0.2	387	-0.05%
2023/09/13	0	0.00	1	17.75	17.85	-1	396	-0.25%
2023/09/11	1	17.90	0	0.00	17.55	1	413	0.24%
2023/09/08	2	17.90	4	17.90	17.90	-2	414	-0.48%
2023/09/07	0	0.00	1	17.30	17.30	-1	407	-0.25%
2023/09/05	2	17.43	0	0.00	17.50	2	422	0.47%
2023/08/29	0	0.00	1	16.95	17.05	-1	470	-0.21%
2023/08/24	0	0.00	6	16.90	16.95	-6	481	-1.25%
2023/08/22	4	16.79	4	16.78	16.80	0	491	0.00%
2023/08/21	1	17.25	0	0.00	17.10	1	492	0.20%
2023/08/18	1	17.30	2	17.30	17.40	-1	500	-0.20%
2023/08/17	0	0.00	10	17.25	17.30	-10	503	-1.99%
2023/08/16	1.2	17.27	3.2	17.18	17.25	-2	506	-0.40%
2023/08/15	3	16.97	0.1	17.20	17.15	2.9	517	0.56%
2023/08/14	4	16.98	2.1	17.10	16.90	1.9	516	0.37%
2023/08/11	8	17.43	0	0.00	17.40	8	515	1.55%
2023/08/10	7	17.43	0	0.00	17.35	7	522	1.34%
2023/08/09	3	17.92	0	0.00	17.90	3	515	0.58%
2023/08/08	1	18.60	1	18.35	18.40	0	511	0.00%
2023/08/07	0.1	18.60	0.3	18.60	18.55	-0.3	524	-0.05%
2023/08/04	0	0.00	2	18.50	18.55	-2	528	-0.38%
2023/08/02	2	18.40	2	18.53	18.45	0	560	0.00%
2023/08/01	2	18.38	1	18.40	18.45	1	622	0.16%
2023/07/28	0	18.80	0	0.00	18.65	0	659	0.00%
2023/07/27	3	18.70	2	18.75	18.80	1	668	0.15%
2023/07/26	12.1	18.58	12	18.62	18.65	0.1	675	0.01%
2023/07/25	18	18.38	17.3	18.40	18.40	0.7	679	0.11%
2023/07/24	2	18.38	0	0.00	18.35	2	683	0.29%
2023/07/21	1.1	18.56	0	0.00	18.85	1.1	691	0.15%
2023/07/20	0	0.00	4	18.70	18.90	-4	706	-0.57%
2023/07/19	1	18.15	0	0.00	18.20	1	712	0.14%
2023/07/18	3	18.15	1	18.15	18.20	2	729	0.27%
2023/07/17	10	18.47	0	0.00	18.40	10	744	1.34%
2023/07/14	0	18.30	2	18.20	18.30	-2	763	-0.26%
2023/07/13	3	18.22	0	0.00	18.10	3	780	0.38%
2023/07/12	2	18.33	9	18.41	18.20	-7	805	-0.87%
2023/07/11	10.1	18.73	11	18.69	18.65	-1	842	-0.11%
2023/07/10	12.1	18.98	7	18.96	18.85	5.1	951	0.53%
2023/07/07	6	19.38	7	19.34	19.50	-1	996	-0.10%
2023/07/06	4.1	19.95	7	20.00	19.70	-2.9	1,022	-0.28%
2023/07/05	2.1	20.19	0	0.00	20.10	2.1	1,078	0.19%
2023/07/04	0	0.00	27	20.22	20.25	-27	1,107	-2.44%
2023/07/03	7	20.46	4	20.36	20.25	3	1,120	0.27%
2023/06/30	6	20.42	13	20.45	20.40	-7	1,121	-0.62%
2023/06/29	16.1	20.58	8	20.55	20.45	8.1	1,126	0.72%
2023/06/28	31	20.37	14	20.35	20.50	17	1,126	1.51%
2023/06/27	8	20.16	2	20.08	20.10	6	1,120	0.54%
2023/06/26	1	19.95	1	20.10	19.95	0	1,125	0.00%
2023/06/21	2	19.88	8	19.98	19.90	-6	1,149	-0.52%
2023/06/19	1	20.00	4	20.00	19.95	-3	1,156	-0.26%
2023/06/16	0	0.00	10	20.24	20.20	-10	1,159	-0.86%
2023/06/15	9.1	20.07	7	20.04	20.05	2.1	1,175	0.18%
2023/06/14	2.1	19.90	18	20.02	19.90	-15.9	1,182	-1.35%
2023/06/13	4	19.88	14.5	19.85	19.85	-10.5	1,203	-0.87%
2023/06/12	4	20.09	3	20.02	19.95	1	1,205	0.08%
2023/06/09	1	20.20	8	20.21	20.30	-7	1,204	-0.58%
2023/06/08	9.2	20.23	8	20.33	20.30	1.2	1,215	0.10%
2023/06/07	8	20.24	8.3	20.23	20.20	-0.3	1,219	-0.03%
2023/06/06	0	0.00	1	20.00	19.95	-1	1,212	-0.08%
2023/06/05	12	19.92	20.1	19.84	19.95	-8.1	1,229	-0.66%
2023/06/02	2	19.45	8	19.49	19.50	-6	1,226	-0.49%
2023/06/01	0.1	19.26	5	19.24	19.30	-4.9	1,234	-0.40%
2023/05/31	0	0.00	1	19.25	19.25	-1	1,250	-0.08%
2023/05/30	11	19.11	2	19.10	19.15	9	1,275	0.71%
2023/05/29	1	19.25	10	19.30	19.25	-9	1,298	-0.69%
2023/05/26	12	19.33	2	19.35	19.25	10	1,313	0.76%
2023/05/25	11	19.58	1	19.55	19.50	10	1,331	0.75%
2023/05/24	1	19.60	0.2	19.80	19.75	0.8	1,342	0.06%
2023/05/23	11	19.78	4	19.76	19.80	7	1,357	0.52%
2023/05/22	1	19.50	23	19.63	19.65	-22	1,366	-1.61%
2023/05/19	17	19.53	1	19.59	19.50	16	1,365	1.17%
2023/05/18	5	19.91	11.2	19.95	19.90	-6.2	1,367	-0.45%
2023/05/17	13	19.85	2.2	19.90	19.90	10.9	1,371	0.79%
2023/05/16	0	0.00	15.1	19.97	19.95	-15.1	1,398	-1.08%
2023/05/15	4.7	19.83	0	0.00	19.80	4.7	1,400	0.33%
2023/05/12	3	20.00	5	19.90	20.00	-2	1,406	-0.14%
2023/05/11	27.9	20.17	2	19.85	19.80	25.9	1,406	1.84%
2023/05/10	3.8	20.18	6	20.10	20.25	-2.2	1,403	-0.16%
2023/05/09	86	20.13	53	20.21	20.25	33	1,410	2.34%
2023/05/08	77.4	20.92	58	20.91	20.90	19.4	1,389	1.40%
2023/05/05	28.1	20.26	25	20.25	20.30	3.1	1,335	0.23%
2023/05/04	5.4	19.63	4.1	19.71	19.55	1.3	1,321	0.10%
2023/05/03	8	19.44	1	19.60	19.60	7	1,334	0.53%
2023/05/02	2	18.98	2	19.10	19.35	0	1,346	0.00%
2023/04/28	6.2	19.15	0	0.00	19.10	6.2	1,352	0.46%
2023/04/27	3	19.20	0	0.00	19.20	3	1,352	0.22%
2023/04/26	1	19.10	0	19.10	19.20	1	1,355	0.07%
2023/04/25	5.6	19.38	10.1	19.20	19.25	-4.4	1,359	-0.33%
2023/04/24	2	20.00	1	19.90	19.95	1	1,373	0.07%
2023/04/21	8	19.71	9	19.85	19.70	-1	1,408	-0.07%
2023/04/20	14.8	20.42	2.3	20.63	20.30	12.6	1,532	0.82%
2023/04/19	9.1	20.88	22.2	20.91	20.85	-13.1	1,519	-0.86%
2023/04/18	2	21.30	3.2	21.24	21.20	-1.2	1,502	-0.08%
2023/04/17	8.3	21.48	10.2	21.56	21.45	-1.9	1,490	-0.13%
2023/04/14	26.3	21.45	19	21.51	21.35	7.3	1,481	0.50%
2023/04/13	143.5	21.74	143	21.94	22.25	0.5	1,444	0.04%	大買/大賣/
2023/04/12	61.8	22.94	11	22.90	23.00	50.8	1,328	3.82%
2023/04/11	31.7	22.74	16.9	22.78	22.80	14.8	1,268	1.17%
2023/04/10	56.4	22.84	13.1	22.77	22.90	43.3	1,236	3.50%
2023/04/07	16	21.96	12.8	22.00	22.15	3.3	1,172	0.28%
2023/04/06	13	21.49	5.4	21.55	21.55	7.6	1,138	0.67%
2023/03/31	5.6	21.43	47.2	21.45	21.45	-41.6	1,126	-3.69%
2023/03/30	40.2	21.20	12	21.18	21.40	28.2	1,153	2.44%
2023/03/29	14	21.20	0	0.00	21.15	14	1,179	1.19%
2023/03/28	5	21.40	2	21.40	21.35	3	1,170	0.25%
2023/03/27	21.2	21.53	15	21.54	21.55	6.2	1,159	0.53%
2023/03/24	18	21.44	26	21.35	21.25	-8	1,152	-0.69%
2023/03/23	11	21.86	11	21.95	21.80	0	1,142	0.00%
2023/03/22	18	21.98	19	21.92	21.95	-1	1,139	-0.09%
2023/03/21	2	21.97	59.5	21.87	22.00	-57.5	1,147	-5.01%
2023/03/20	6	21.72	1	21.35	21.80	5	1,135	0.44%
2023/03/17	7.2	21.07	4	21.13	21.30	3.2	1,111	0.28%
2023/03/16	15.4	21.23	13.2	20.92	20.65	2.2	1,101	0.20%
2023/03/15	9.3	22.07	4	22.05	22.10	5.3	1,078	0.49%
2023/03/14	3.1	21.90	1	21.90	21.90	2.1	1,078	0.19%
2023/03/13	4	21.58	19	21.63	22.10	-15	1,072	-1.40%
2023/03/10	25	21.82	6	21.85	21.85	19	1,055	1.80%
2023/03/09	0	22.37	11	22.43	22.30	-11	1,041	-1.06%
2023/03/08	4.1	22.06	5	22.09	22.30	-0.9	1,034	-0.09%
2023/03/07	19.2	21.66	4	21.73	21.75	15.2	1,008	1.50%
2023/03/06	15.3	21.77	26	21.71	21.70	-10.7	1,002	-1.07%
2023/03/03	3	21.77	13	21.75	21.75	-10	989	-1.01%
2023/03/02	10	21.28	78	21.25	21.65	-68	970	-7.01%
2023/03/01	4	21.18	8	21.35	21.30	-4	943	-0.42%
2023/02/24	14	20.54	19	20.63	20.75	-5	915	-0.55%
2023/02/23	53	21.01	9	20.94	20.80	44	898	4.90%
2023/02/22	53	21.31	11	21.24	21.35	42	873	4.81%
2023/02/21	0	21.05	6	20.68	21.25	-6	859	-0.70%
2023/02/20	6	20.47	14	20.50	20.60	-8	848	-0.94%
2023/02/17	1	20.10	7.1	20.05	20.15	-6.1	847	-0.72%
2023/02/16	1	20.15	11	20.00	20.20	-10	847	-1.18%
2023/02/15	5.2	19.78	1	19.75	19.80	4.2	840	0.50%
2023/02/14	11	19.95	5.2	19.88	19.80	5.8	833	0.70%
2023/02/13	17.1	19.43	0.1	19.25	19.70	17	802	2.12%
2023/02/10	21.2	19.64	2.4	19.29	19.55	18.8	798	2.35%
2023/02/09	1.1	19.61	0	19.77	19.60	1.1	798	0.14%
2023/02/08	14	19.76	6	19.78	19.75	8	797	1.00%
2023/02/07	2.7	19.40	3	19.60	19.70	-0.3	786	-0.04%
2023/02/06	2	19.33	5	19.35	19.45	-3	776	-0.39%
2023/02/03	8	19.07	5.1	19.05	19.10	3	777	0.38%
2023/02/02	17.1	19.45	5	19.22	19.25	12.1	771	1.57%
2023/02/01	7.5	19.43	20.9	19.52	19.50	-13.4	757	-1.76%
2023/01/31	3.1	19.18	4.3	19.22	19.20	-1.2	733	-0.16%
2023/01/30	0.1	18.71	6	18.83	18.85	-5.9	713	-0.83%
2023/01/17	0.2	18.47	8.1	18.38	18.50	-7.9	699	-1.13%
2023/01/16	4	18.60	16	18.41	18.35	-12	696	-1.72%
2023/01/13	5.1	18.55	11.5	18.57	18.55	-6.3	689	-0.92%
2023/01/12	19.1	18.94	19.6	18.95	18.80	-0.6	678	-0.08%
2023/01/11	45.4	18.83	45.5	18.90	18.75	-0.1	652	-0.02%
2023/01/10	83.1	18.91	55	19.00	18.80	28	609	4.60%
2023/01/06	0	0.00	10	17.48	17.65	-10	468	-2.14%
2023/01/05	12	17.77	3	17.65	17.65	9	477	1.88%
2023/01/04	3	17.72	2.1	17.77	17.80	0.9	479	0.18%
2023/01/03	0	0.00	16	17.38	17.50	-16	463	-3.45%
2022/12/30	0	17.15	1	17.15	17.10	-1	458	-0.22%
2022/12/29	1	17.05	17	16.89	16.90	-16	456	-3.51%
2022/12/28	0	0.00	26	17.11	17.15	-26	452	-5.75%
2022/12/27	0	17.35	0	17.30	17.10	0	449	0.00%
2022/12/26	1	17.20	0	17.15	17.15	1	448	0.22%
2022/12/23	25	17.25	0	0.00	17.25	25	448	5.58%
2022/12/22	24	17.46	40	17.27	17.25	-16	444	-3.61%
2022/12/21	3	17.22	6	17.20	17.25	-3	411	-0.72%
2022/12/20	3	16.70	0	0.00	16.40	3	374	0.80%
2022/12/19	0	0.00	1	16.95	16.70	-1	376	-0.27%
2022/12/16	1	17.00	2	16.88	16.90	-1	374	-0.27%
2022/12/15	6.2	17.02	3.5	17.00	16.85	2.7	367	0.72%
2022/12/14	1	16.60	1	16.70	16.65	0	349	0.00%
2022/12/13	1	16.65	6	16.43	16.55	-5	344	-1.45%
2022/12/12	2	16.03	0	0.00	16.05	2	335	0.60%
2022/12/09	1	16.00	0	0.00	16.10	1	337	0.30%
2022/12/08	6	15.92	1	15.70	16.05	5	344	1.45%
2022/12/07	3	16.33	0	0.00	15.90	3	355	0.84%
2022/12/06	1	16.45	1	16.30	16.25	0	363	0.00%
2022/12/05	2	16.55	3	16.45	16.55	-1	370	-0.27%
2022/12/02	1.1	16.59	0	0.00	16.50	1.1	379	0.30%
2022/12/01	36.4	16.61	1	16.60	16.60	35.4	380	9.30%
2022/11/30	3	16.65	2	16.63	16.65	1	378	0.26%
2022/11/29	0	0.00	1	16.45	16.45	-1	379	-0.26%
2022/11/28	0	0.00	1	16.20	16.30	-1	383	-0.26%
2022/11/25	0	16.60	0	0.00	16.30	0	382	0.00%
2022/11/24	1	16.30	1	16.25	16.30	0	384	0.00%
2022/11/23	0	16.55	1	16.30	16.30	-1	387	-0.26%
2022/11/22	0	0.00	0.1	16.25	16.25	-0.1	394	-0.03%
2022/11/21	0	16.50	2.1	16.38	16.30	-2.1	396	-0.53%
2022/11/18	0	16.75	1.1	16.50	16.40	-1.1	397	-0.27%
2022/11/17	1	16.65	0	0.00	16.65	1	398	0.25%
2022/11/16	0	0.00	3	16.50	16.70	-3	399	-0.75%
2022/11/15	1	16.80	6	16.78	16.90	-5	390	-1.28%
2022/11/14	1	16.40	1	16.35	16.40	0	380	0.00%
2022/11/11	2	16.40	1	16.55	16.20	1	380	0.26%
2022/11/09	1	16.35	0	0.00	16.50	1	392	0.26%
2022/11/08	3	16.37	1	16.25	16.25	2	406	0.49%
2022/11/07	3	16.15	3	16.15	16.35	0	431	0.00%
2022/11/04	1	15.65	1	15.70	15.80	0	426	0.00%
2022/11/02	0	15.65	0	0.00	15.70	0	425	0.00%
2022/11/01	0	0.00	4	15.64	15.65	-4	425	-0.94%
2022/10/28	1	14.45	0	0.00	14.40	1	415	0.24%
2022/10/27	1	14.45	1	14.55	14.60	0	423	0.00%
2022/10/26	1	14.50	1	14.55	14.55	0	432	0.00%
2022/10/25	1	14.55	3	14.58	14.65	-2	454	-0.44%
2022/10/24	0	0.00	0	14.50	14.60	0	454	0.00%
2022/10/21	0	14.45	0	0.00	14.35	0	453	0.00%
2022/10/20	0	13.95	4	14.04	14.30	-4	455	-0.88%
2022/10/18	0	14.00	0	0.00	13.80	0	461	0.00%
2022/10/17	0	13.60	2	13.60	13.65	-2	474	-0.42%
2022/10/14	1	13.30	15	13.35	13.35	-14	482	-2.90%
2022/10/13	19	12.98	1	12.80	12.90	18	491	3.66%
2022/10/12	3	13.97	1	14.00	14.05	2	495	0.40%
2022/10/11	1	14.55	0	0.00	14.45	1	495	0.20%
2022/10/07	0	16.00	5	15.08	15.00	-5	495	-1.01%
2022/10/05	1	15.30	6	15.32	15.30	-5	488	-1.02%
2022/09/29	0	14.45	0	0.00	14.60	0	504	0.00%
2022/09/28	2	14.25	4	14.33	14.20	-2	506	-0.40%
2022/09/27	0	0.00	2	14.75	14.90	-2	503	-0.40%
2022/09/26	8	14.92	6	14.96	14.65	2	514	0.39%
2022/09/23	2	16.05	0	0.00	15.75	2	519	0.39%
2022/09/22	1	15.70	2	15.75	15.80	-1	527	-0.19%
2022/09/21	0	16.30	0	0.00	15.80	0	529	0.00%
2022/09/20	0	0.00	2	15.95	15.95	-2	534	-0.37%
2022/09/19	0	16.60	3	16.18	16.05	-3	538	-0.56%
2022/09/16	0	16.15	2	15.95	16.00	-2	545	-0.37%
2022/09/15	1	16.45	1	16.50	16.35	0	553	0.00%
2022/09/14	4	16.26	10	16.11	16.35	-6	559	-1.07%
2022/09/13	10.1	16.15	4	16.16	16.20	6.1	557	1.10%
2022/09/12	4	15.75	3	15.73	15.85	1	561	0.18%
2022/09/08	6	15.23	8	15.19	15.20	-2	557	-0.36%
2022/09/07	5	14.45	2	14.50	14.50	3	554	0.54%
2022/09/06	2	14.25	6	14.32	14.30	-4	561	-0.71%
2022/09/05	0	14.65	1	14.35	14.35	-1	573	-0.17%
2022/09/02	4	14.74	1	14.70	14.65	3	577	0.52%
2022/09/01	3	14.93	2	14.88	14.85	1	579	0.17%
2022/08/31	1	14.90	3	15.03	15.10	-2	583	-0.34%
2022/08/30	0	15.25	0	0.00	15.10	0	586	0.00%
2022/08/29	2	14.98	2	15.08	15.00	0	586	0.00%
2022/08/26	8	15.93	1	15.75	15.75	7	582	1.20%
2022/08/25	0	0.00	1	15.80	15.85	-1	583	-0.17%
2022/08/24	1	15.70	0	0.00	15.80	1	589	0.17%
2022/08/23	1	15.70	12	15.58	15.70	-11	591	-1.86%
2022/08/22	1	15.85	0	0.00	15.90	1	591	0.17%
2022/08/19	0	0.00	2	16.20	16.15	-2	589	-0.34%
2022/08/18	3	16.07	8	16.14	16.10	-5	595	-0.84%
2022/08/17	3	16.03	4	16.34	15.95	-1	595	-0.17%
2022/08/16	5	16.14	25	15.96	15.95	-20	591	-3.38%
2022/08/15	26	16.21	24	16.27	16.30	2	585	0.34%
2022/08/12	3	16.05	21	16.06	15.95	-18	571	-3.15%
2022/08/11	0	15.60	19	15.55	15.55	-19	552	-3.44%
2022/08/10	4	15.28	9	15.23	15.25	-5	551	-0.91%
2022/08/09	0	15.25	3	15.23	15.15	-3	560	-0.53%
2022/08/08	3	15.28	3	15.30	15.35	0	565	0.00%
2022/08/05	1	15.10	11	15.08	15.20	-10	570	-1.75%
2022/08/04	3	14.98	6	14.68	14.95	-3	585	-0.51%
2022/08/03	5	14.85	5	14.88	14.90	0	595	0.00%
2022/08/02	18	15.38	3	15.30	15.35	15	612	2.45%
2022/08/01	32	15.74	10.5	15.49	15.85	21.5	627	3.42%
2022/07/29	0	0.00	13	15.02	15.05	-13	614	-2.12%
2022/07/28	1	15.05	1	15.00	14.95	0	619	0.00%
2022/07/26	14	15.01	10	14.93	14.80	4	636	0.63%
2022/07/25	30	15.20	15	15.19	15.10	15	640	2.34%
2022/07/22	30	15.18	20	15.12	15.10	10	646	1.55%
2022/07/21	24	14.53	20	14.78	14.95	4	657	0.61%
2022/07/20	2.1	14.60	16.3	14.58	14.45	-14.2	689	-2.06%
2022/07/19	23	14.12	28.5	14.26	14.30	-5.5	719	-0.77%
2022/07/18	1	13.50	1.3	13.55	13.50	-0.3	734	-0.04%
2022/07/15	5	12.82	3	12.85	12.80	2	761	0.26%
2022/07/14	4.1	12.89	4	12.95	12.90	0.1	787	0.01%
2022/07/13	0.1	12.85	1	12.85	12.85	-0.9	817	-0.11%
2022/07/12	3	12.70	20	12.55	12.55	-17	855	-1.99%
2022/07/11	22	12.85	10.2	12.91	13.10	11.8	965	1.22%
2022/07/08	5.3	12.58	16	12.51	12.55	-10.7	1,064	-1.00%
2022/07/07	0.1	11.90	1	12.25	12.15	-0.9	1,338	-0.06%
2022/07/06	4	11.99	1	12.00	11.95	3	1,523	0.20%
2022/07/05	0.2	12.39	8	12.37	12.60	-7.8	1,840	-0.42%
2022/07/04	7.1	12.33	4	12.25	12.35	3.1	1,871	0.17%
2022/07/01	2	12.25	6	12.59	12.20	-4	1,921	-0.21%
2022/06/30	1.3	13.35	0	0.00	12.95	1.3	1,926	0.07%
2022/06/29	0.3	13.20	3	13.22	13.30	-2.7	1,939	-0.14%
2022/06/28	0	0.00	3	13.35	13.40	-3	1,973	-0.15%
2022/06/27	3	13.37	1	13.50	13.50	2	2,020	0.10%
2022/06/24	2	12.95	2	13.00	13.15	0	2,075	0.00%
2022/06/23	15.3	14.19	4	14.33	14.05	11.3	2,135	0.53%
2022/06/22	19	14.34	12	14.17	14.10	7	2,480	0.28%
2022/06/21	1.3	14.46	1	14.65	14.75	0.3	2,679	0.01%
2022/06/20	23	14.59	2	14.68	14.25	21	2,779	0.76%
2022/06/17	2	15.40	1.6	15.39	15.40	0.4	3,152	0.01%
2022/06/16	4.2	15.88	17.2	15.97	15.70	-13	3,340	-0.39%
2022/06/15	27	16.13	0.1	16.15	16.10	26.9	3,349	0.80%
2022/06/14	1.1	16.05	3	15.88	16.10	-1.9	3,356	-0.06%
2022/06/13	1	16.45	0	0.00	16.40	1	3,364	0.03%
2022/06/10	0	16.85	7	16.84	16.85	-7	3,441	-0.20%
2022/06/09	3	16.87	0	0.00	16.85	3	3,495	0.09%
2022/06/08	4	16.98	1	16.95	17.00	3	3,507	0.09%
2022/06/07	2	17.00	1.1	17.16	17.00	0.9	3,529	0.03%
2022/06/06	3	16.97	17	16.86	16.95	-14	3,548	-0.39%
2022/06/02	11	16.95	3	16.96	16.90	8	3,630	0.22%
2022/06/01	2.1	16.95	0	0.00	17.00	2.1	3,676	0.06%
2022/05/31	2	17.05	1	17.05	17.00	1	3,711	0.03%
2022/05/30	5	17.21	2	17.20	17.25	3	3,719	0.08%
2022/05/27	0	0.00	5	17.13	17.05	-5	3,740	-0.13%
2022/05/26	3	17.05	0	0.00	16.85	3	3,776	0.08%
2022/05/25	1	16.95	5	17.11	17.15	-4	3,785	-0.11%
2022/05/24	7	17.18	0	0.00	17.15	7	3,796	0.18%
2022/05/23	1	17.30	0	0.00	17.25	1	3,814	0.03%
2022/05/20	1.1	17.11	1	17.00	17.10	0.1	3,833	0.00%
2022/05/19	2	16.53	1	16.75	16.90	1	3,877	0.03%
2022/05/18	1	17.30	4	17.30	17.25	-3	3,870	-0.08%
2022/05/17	3	17.00	5	17.09	17.15	-2	3,868	-0.05%
2022/05/16	4	16.94	3	17.00	17.00	1	3,861	0.03%
2022/05/13	2	16.85	0	0.00	16.90	2	3,860	0.05%
2022/05/12	6.2	16.90	20	17.08	16.60	-13.8	3,859	-0.36%
2022/05/11	9	17.52	13	17.43	17.40	-4	3,846	-0.10%
2022/05/10	0	0.00	7	17.34	17.30	-7	3,838	-0.18%
2022/05/09	5.1	17.51	7	17.60	17.10	-2	3,821	-0.05%
2022/05/06	6	18.28	2	18.35	18.30	4	3,806	0.11%
2022/05/05	3.2	18.89	12	19.02	18.85	-8.8	3,814	-0.23%
2022/05/04	6	18.73	4	18.78	18.70	2	3,810	0.05%
2022/05/03	6	18.43	10	18.72	19.00	-4	3,806	-0.11%
2022/04/29	4	18.85	10	18.83	18.75	-6	3,799	-0.16%
2022/04/28	6	18.99	6	18.96	18.85	0	3,806	0.00%
2022/04/27	4	18.55	8	18.47	18.65	-4	3,802	-0.11%
2022/04/26	11	19.22	8	19.54	19.00	3	3,781	0.08%
2022/04/25	26.5	19.60	8	19.66	19.30	18.5	3,745	0.49%
2022/04/22	30	20.90	16.4	21.01	20.70	13.6	3,705	0.37%
2022/04/21	46.3	21.45	49.1	20.90	20.70	-2.8	3,683	-0.08%
2022/04/20	42	21.80	40.3	21.51	21.50	1.7	3,669	0.05%
2022/04/19	42	21.58	36	21.80	21.80	6	3,653	0.16%
2022/04/18	13.7	21.47	24	21.37	21.35	-10.3	3,638	-0.28%
2022/04/15	98.7	22.47	171	22.25	21.95	-72.3	3,622	-2.00%	大賣/
2022/04/14	116.5	22.63	74	22.60	22.50	42.5	3,519	1.21%	大買/
2022/04/13	164.2	22.83	211.8	22.99	23.20	-47.6	3,418	-1.39%	大買/大賣/
2022/04/12	296.2	22.50	249.9	22.45	22.45	46.2	3,152	1.47%	大買/大賣/
2022/04/11	264	22.39	294	22.38	22.25	-30	2,974	-1.01%	大買/大賣/
2022/04/08	33.6	20.61	34.1	20.65	20.90	-0.5	2,663	-0.02%
2022/04/07	23.2	21.19	20	21.13	20.25	3.2	2,653	0.12%
2022/04/06	70	20.89	60	20.88	21.05	10	2,601	0.38%
2022/04/01	35	20.62	13.3	20.66	20.90	21.7	2,590	0.84%
2022/03/31	29.3	21.08	61.1	21.15	20.65	-31.8	2,581	-1.23%
2022/03/30	70	20.89	114.3	20.79	20.65	-44.3	2,564	-1.73%	大賣/
2022/03/29	52.5	21.31	62.1	21.33	21.10	-9.6	2,526	-0.38%
2022/03/28	72.4	21.51	88.1	21.52	21.90	-15.6	2,482	-0.63%
2022/03/25	429.4	21.90	327.8	21.82	21.95	101.6	2,434	4.17%	大買/大賣/鉅額交易
2022/03/24	213.1	21.50	261	21.65	21.70	-47.9	2,113	-2.27%	大買/大賣/
2022/03/23	80.4	20.41	82.9	20.33	20.80	-2.5	1,963	-0.13%
2022/03/22	461.3	20.59	396.5	20.60	20.55	64.7	1,927	3.36%	大買/大賣/
2022/03/21	69.1	19.22	166.2	19.61	19.90	-97.1	1,728	-5.62%	大賣/
2022/03/18	7	18.10	12	18.11	18.10	-5	1,607	-0.31%
2022/03/17	13	17.92	7	17.90	17.85	6	1,699	0.35%
2022/03/16	14	17.96	10.1	18.04	17.80	3.9	1,693	0.23%
2022/03/15	65.4	18.60	39.4	18.81	17.85	26	1,683	1.54%
2022/03/14	58	18.25	70.1	18.12	18.45	-12.1	1,635	-0.74%
2022/03/11	4	17.74	1	18.05	17.75	3	1,589	0.19%
2022/03/10	5	17.80	10	17.77	17.70	-5	1,577	-0.32%
2022/03/09	30.1	17.54	25	17.74	17.75	5.1	1,559	0.33%
2022/03/08	28.2	17.92	33	18.19	17.25	-4.8	1,548	-0.31%
2022/03/07	58	17.85	85.5	17.84	17.70	-27.5	1,469	-1.87%
2022/03/04	40.1	17.81	33.1	17.74	17.55	7	1,432	0.49%
2022/03/03	8.1	17.42	4	17.39	17.30	4.1	1,403	0.29%
2022/03/02	19	17.55	20	17.61	17.55	-1	1,410	-0.07%
2022/03/01	23	17.68	16	17.63	17.50	7	1,415	0.49%
2022/02/25	2	17.18	37	17.11	17.15	-35	1,434	-2.44%
2022/02/24	3	16.70	17	16.62	16.60	-14	1,441	-0.97%
2022/02/23	25	17.25	23	17.24	16.95	2	1,434	0.14%
2022/02/22	22	16.96	14	17.07	16.80	8	1,421	0.56%
2022/02/21	51	17.28	40	17.30	17.30	11	1,411	0.78%
2022/02/18	0	0.00	5	16.10	16.30	-5	1,374	-0.36%
2022/02/17	1	16.10	1	16.20	16.05	0	1,385	0.00%
2022/02/16	4.8	16.18	1	16.15	16.10	3.8	1,404	0.27%
2022/02/15	5	16.10	5	16.20	16.05	0	1,432	0.00%
2022/02/14	2.1	15.98	2	16.15	16.10	0.1	1,495	0.01%
2022/02/11	2	16.70	0	0.00	16.70	2	1,503	0.13%
2022/02/10	2	16.88	15	16.83	16.80	-13	1,613	-0.81%
2022/02/09	15	16.97	8.1	16.94	16.95	6.9	1,690	0.41%
2022/02/08	5	16.91	9	16.91	16.95	-4	1,690	-0.24%
2022/02/07	4	16.80	18	16.58	16.80	-14	1,700	-0.82%
2022/01/26	1	15.80	12	15.68	15.75	-11	1,708	-0.64%
2022/01/25	5	15.83	5	15.80	15.70	0	1,719	0.00%
2022/01/24	6	16.04	14	15.91	15.90	-8	1,726	-0.46%
2022/01/21	10	16.20	27.1	16.30	16.05	-17	1,732	-0.98%
2022/01/20	8	16.24	60	16.16	16.15	-52	1,728	-3.01%
2022/01/19	9	15.91	69	15.91	15.90	-60	1,729	-3.47%
2022/01/18	2	16.10	0	0.00	16.05	2	1,739	0.11%
2022/01/17	2	16.13	2	16.10	16.05	0	1,749	0.00%
2022/01/14	10.1	16.27	34	16.22	16.15	-23.9	1,828	-1.31%
2022/01/13	26	16.36	52	16.32	16.35	-26	1,923	-1.35%
2022/01/12	24.1	16.02	15	16.02	15.90	9.1	1,917	0.47%
2022/01/11	8.1	16.16	17	16.16	16.05	-8.9	1,923	-0.46%
2022/01/10	9	16.50	42	16.48	16.50	-33	1,923	-1.72%
2022/01/07	1.1	17.43	9	16.98	17.10	-7.9	1,911	-0.42%
2022/01/06	2.1	17.45	2	17.50	17.60	0.1	1,917	0.00%
2022/01/05	8.1	17.43	5	17.60	17.40	3.1	1,933	0.16%
2022/01/04	1	17.25	4	17.20	17.30	-3	1,939	-0.15%
2022/01/03	13.1	17.62	10.1	17.76	17.50	3	1,954	0.15%
2021/12/30	15.1	18.07	20	18.06	17.85	-4.9	1,967	-0.25%
2021/12/29	15	18.42	11	18.35	18.45	4	1,966	0.20%
2021/12/28	5.1	18.19	3	18.27	18.10	2.1	1,990	0.10%
2021/12/27	8	18.06	17	18.18	18.20	-9	2,023	-0.44%
2021/12/24	9	18.31	68	18.24	18.15	-59	2,042	-2.89%
2021/12/23	9	18.54	14	18.61	18.50	-5	2,054	-0.24%
2021/12/22	40.1	18.72	11	18.70	18.65	29.1	2,061	1.41%
2021/12/21	45.1	18.74	25	18.81	19.05	20.1	2,056	0.98%
2021/12/20	85.2	19.11	51	19.30	18.90	34.2	2,048	1.67%
2021/12/17	131.1	19.72	115	19.79	19.30	16.1	2,040	0.79%	大買/大賣/
2021/12/16	89.1	19.19	168	19.32	19.50	-78.9	2,005	-3.93%	大賣/
2021/12/15	349.1	19.78	415.6	19.93	19.35	-66.5	1,971	-3.37%	大買/大賣/
2021/12/14	88.1	18.23	63.8	18.22	19.10	24.3	1,820	1.33%
2021/12/13	58.4	18.09	69.8	18.12	18.50	-11.4	1,798	-0.64%
2021/12/10	8	16.98	1	17.15	16.95	7	1,746	0.40%
2021/12/09	5.1	17.00	1	17.15	16.90	4.1	2,079	0.20%
2021/12/08	46.1	17.54	64.1	17.22	16.95	-18	2,168	-0.83%
2021/12/07	18	16.74	17	16.62	16.70	1	2,179	0.05%
2021/12/06	21	16.52	4	16.54	16.50	17	2,199	0.77%
2021/12/03	1.1	16.60	3	16.50	16.40	-1.9	2,224	-0.09%
2021/12/02	7	16.36	8	16.37	16.40	-1	2,256	-0.04%
2021/12/01	8	16.31	2	16.35	16.40	6	2,302	0.26%
2021/11/30	5	16.39	3	16.27	16.30	2	2,338	0.09%
2021/11/29	12	16.37	2	16.33	16.40	10	2,375	0.42%
2021/11/26	22	16.91	8	16.86	16.80	14	2,454	0.57%
2021/11/25	14	17.62	11.1	17.49	17.30	2.9	2,548	0.11%
2021/11/24	16	17.43	29.3	17.32	17.30	-13.3	2,614	-0.51%
2021/11/23	14	17.13	15	16.83	16.60	-1	2,681	-0.04%
2021/11/22	6.1	16.51	4	16.51	16.45	2.1	2,884	0.07%
2021/11/19	13.6	16.52	1	16.55	16.40	12.6	2,953	0.42%
2021/11/18	14.1	16.97	10.4	16.92	16.75	3.7	3,071	0.12%
2021/11/17	10	16.90	5	17.17	16.95	5	3,095	0.16%
2021/11/16	9.1	17.04	30.4	17.02	16.85	-21.3	3,122	-0.68%
2021/11/15	6	17.08	11	17.06	17.00	-5	3,142	-0.16%
2021/11/12	60	17.53	48	17.52	17.45	12	3,190	0.38%
2021/11/11	74	17.72	120	17.73	17.35	-46	3,212	-1.43%	大賣/
2021/11/10	24.5	17.21	17.1	17.13	17.05	7.4	3,193	0.23%
2021/11/09	155.1	17.27	51	17.33	17.35	104.1	3,246	3.21%	大買/鉅額交易
2021/11/08	25	17.13	61.1	17.31	17.50	-36.1	3,198	-1.13%
2021/11/05	15	15.92	14	15.97	15.95	1	3,208	0.03%
2021/11/04	5	16.21	13	16.08	16.05	-8	3,315	-0.24%
2021/11/03	21	16.30	17	16.29	16.30	4	3,519	0.11%
2021/11/02	12.2	16.00	15.2	16.12	15.80	-3	3,534	-0.09%
2021/11/01	35	15.95	21	16.05	15.90	14	3,542	0.40%
2021/10/29	15.1	15.99	9	16.06	16.00	6.1	3,550	0.17%
2021/10/28	11.3	16.14	20	16.12	16.05	-8.7	3,560	-0.25%
2021/10/27	12	16.18	30	16.05	16.20	-18	3,559	-0.51%
2021/10/26	2.2	16.30	29.1	16.58	16.30	-26.9	3,568	-0.76%
2021/10/25	10	16.59	12	16.63	16.40	-2	3,582	-0.06%
2021/10/22	79.5	16.86	41.1	16.81	16.35	38.4	3,593	1.07%
2021/10/21	26	17.39	58.3	17.73	17.90	-32.3	3,560	-0.91%
2021/10/20	28.4	16.55	27	16.43	16.30	1.4	3,581	0.04%
2021/10/19	8	16.40	13.1	16.50	16.50	-5.1	3,941	-0.13%
2021/10/18	9.2	16.03	8	16.17	15.95	1.2	4,409	0.03%
2021/10/15	12	16.25	5	16.00	16.20	7	4,550	0.15%
2021/10/14	12	16.17	14	15.98	16.00	-2	5,092	-0.04%
2021/10/13	11.3	15.80	14	15.76	15.60	-2.7	5,519	-0.05%
2021/10/12	8.1	16.33	11	16.42	16.20	-2.9	5,557	-0.05%
2021/10/08	12.6	16.76	2	16.95	16.60	10.6	5,604	0.19%
2021/10/07	10	16.70	9.3	16.80	16.75	0.7	5,612	0.01%
2021/10/06	14.2	16.88	34	16.70	16.55	-19.8	5,665	-0.35%
2021/10/05	21.1	16.97	22.2	16.85	17.30	-1.1	5,826	-0.02%
2021/10/04	25.5	17.35	11.1	17.77	16.85	14.5	5,957	0.24%
2021/10/01	14.1	18.90	3	18.87	18.70	11.1	5,948	0.19%
2021/09/30	11	19.45	41.2	19.41	19.60	-30.2	5,938	-0.51%
2021/09/29	65.4	18.91	23.2	18.92	18.80	42.2	5,926	0.71%
2021/09/28	9	19.10	9.3	19.21	18.95	-0.2	5,940	0.00%
2021/09/27	42.2	19.34	5	19.52	19.30	37.2	6,057	0.61%
2021/09/24	82.1	19.50	4	19.64	19.25	78.1	6,320	1.24%
2021/09/23	48.2	19.71	19	19.72	19.35	29.2	6,349	0.46%
2021/09/22	67.1	19.64	30.1	19.47	19.40	37	6,344	0.58%
2021/09/17	63.8	20.69	22.8	20.84	20.40	41	6,348	0.65%
2021/09/16	55.5	21.23	25.2	21.51	20.90	30.3	6,344	0.48%
2021/09/15	25.2	21.46	40	21.53	21.60	-14.8	6,292	-0.23%
2021/09/14	300.8	21.74	269	21.76	22.00	31.8	6,239	0.51%	大買/大賣/
2021/09/13	45	21.08	129.4	21.09	21.70	-84.4	5,902	-1.43%	大賣/
2021/09/10	48	20.44	94.1	20.86	20.20	-46.1	5,804	-0.79%
2021/09/09	13.6	19.79	65	19.81	20.00	-51.4	5,754	-0.89%
2021/09/08	27.5	19.48	25	19.76	19.45	2.5	5,720	0.04%
2021/09/07	57.2	19.97	14.2	19.93	19.75	42.9	5,694	0.75%
2021/09/06	60	20.69	50.4	20.86	20.30	9.6	5,653	0.17%
2021/09/03	74	20.80	49.1	20.60	20.60	24.9	5,596	0.45%
2021/09/02	45.2	20.45	74	20.44	20.30	-28.9	5,555	-0.52%
2021/09/01	79.4	21.69	81.7	21.53	21.25	-2.3	5,505	-0.04%
2021/08/31	82.4	21.45	127.2	21.51	21.65	-44.9	5,415	-0.83%	大賣/
2021/08/30	76.1	21.13	83.2	21.27	20.75	-7.1	5,302	-0.13%
2021/08/27	162.3	20.70	79	20.77	20.60	83.3	5,205	1.60%	大買/
2021/08/26	150	20.99	245.6	21.23	21.55	-95.6	5,082	-1.88%	大買/大賣/
2021/08/25	73.1	19.70	63	19.74	19.60	10.1	4,858	0.21%
2021/08/24	102.6	19.26	194.1	19.44	19.05	-91.5	4,783	-1.91%	大買/大賣/
2021/08/23	0	0.00	22	18.78	18.95	-22	4,659	-0.47%
2021/08/20	61	17.72	20	17.71	17.25	41	4,627	0.89%
2021/08/19	41.3	18.35	44.1	18.26	17.80	-2.8	4,590	-0.06%
2021/08/18	129	18.95	88.4	18.78	19.10	40.6	4,554	0.89%	大買/
2021/08/17	46.2	19.21	34	18.94	18.45	12.2	4,484	0.27%
2021/08/16	20.1	19.62	33.7	19.67	19.50	-13.6	4,430	-0.31%
2021/08/13	105.9	19.66	102	19.90	19.40	3.9	4,382	0.09%	大買/大賣/
2021/08/12	94.2	19.39	48.8	19.33	19.90	45.4	4,313	1.05%
2021/08/11	110.7	19.59	37	19.08	18.45	73.7	4,247	1.73%	大買/
2021/08/10	111.9	19.93	107.9	20.15	19.45	4	4,158	0.10%	大買/大賣/
2021/08/09	226.9	21.41	148	21.48	21.10	78.9	4,048	1.95%	大買/大賣/
2021/08/06	36.2	21.79	19	22.52	21.15	17.2	3,827	0.45%
2021/08/05	11.5	23.03	28	23.30	22.80	-16.5	3,788	-0.43%
2021/08/04	34	24.00	18	24.68	24.20	16	3,777	0.42%
2021/08/03	32.1	24.19	13	24.05	24.30	19.1	3,785	0.50%
2021/08/02	15	23.07	12.1	23.01	23.20	2.9	3,794	0.08%
2021/07/30	17	22.78	13	23.06	22.50	4	3,790	0.11%
2021/07/29	27.5	22.62	34	22.32	22.60	-6.5	3,778	-0.17%
2021/07/28	18.1	22.03	25	22.12	21.80	-6.9	3,756	-0.18%
2021/07/27	16.3	22.43	27.5	22.60	22.50	-11.2	3,737	-0.30%
2021/07/26	142.6	23.18	35.5	23.52	23.05	107.1	3,702	2.89%	大買/鉅額交易
2021/07/23	236.6	25.09	384.1	25.02	25.60	-147.5	3,593	-4.10%	大買/大賣/鉅額交易
2021/07/22	488.9	24.32	250.3	24.29	23.30	238.6	3,221	7.41%	大買/大賣/鉅額交易
2021/07/21	53	25.55	58	25.60	25.60	-5	2,738	-0.18%
2021/07/20	480.6	22.05	400.3	22.61	23.30	80.3	2,589	3.10%	大買/大賣/
2021/07/19	86.4	20.92	153.3	20.85	21.20	-66.8	2,052	-3.26%	大賣/
2021/07/16	70.3	18.85	30.6	18.68	19.30	39.8	1,686	2.36%
2021/07/15	24.2	18.80	48.2	18.84	19.15	-24	1,645	-1.46%
2021/07/14	19	17.68	31	17.54	17.45	-12	1,610	-0.75%
2021/07/13	73.3	18.59	24.5	18.38	17.95	48.8	1,639	2.97%
2021/07/12	136.7	19.62	18.3	19.68	19.90	118.4	1,599	7.41%	大買/鉅額交易
2021/07/09	28	18.42	85.6	18.36	18.45	-57.6	1,427	-4.03%
2021/07/08	15	16.80	24.2	16.80	16.80	-9.2	1,267	-0.73%
2021/07/07	9.1	15.66	17	15.73	15.30	-7.9	1,237	-0.64%
2021/07/06	17.1	16.39	7	16.53	16.30	10.1	1,216	0.83%
2021/07/05	20.4	16.58	37.3	16.31	16.20	-16.9	1,200	-1.40%
2021/07/02	125.6	17.25	87.7	17.36	17.10	37.9	1,168	3.24%	大買/
2021/07/01	256.3	17.22	116.2	17.22	17.65	140.1	1,037	13.50%	大買/大賣/鉅額交易
2021/06/30	44	16.05	12	16.05	16.05	32	756	4.23%
2021/06/29	13	14.60	2	14.60	14.60	11	697	1.58%
2021/06/28	15	13.09	2	13.30	13.30	13	672	1.93%
2021/06/25	6	12.10	7.2	12.10	12.10	-1.2	625	-0.19%
2021/06/24	0	0.00	1	11.10	11.00	-1	589	-0.17%
2021/06/22	1	11.20	1	10.95	10.90	0	580	0.00%
2021/06/21	0	0.00	1	10.50	10.60	-1	574	-0.17%
2021/06/16	3	10.80	3	11.00	11.00	0	572	0.00%
2021/06/15	0.1	11.10	1	10.95	11.00	-0.9	566	-0.16%
2021/06/04	0	0.00	1	11.45	11.25	-1	558	-0.18%
2021/06/03	0.1	11.35	0.1	11.37	11.45	0	557	0.00%
2021/06/02	1	11.40	3	11.27	11.35	-2	554	-0.36%
2021/06/01	1	11.20	4	11.41	11.35	-3	550	-0.54%
2021/05/28	2	11.13	4	11.24	11.15	-2	543	-0.37%
2021/05/26	1	10.60	1	10.60	10.60	0	536	0.00%
2021/05/21	2.1	10.74	2	10.75	10.70	0.1	534	0.02%
2021/05/19	1	10.65	1	10.50	10.70	0	534	0.00%
2021/05/17	0	0.00	15	9.50	9.50	-15	526	-2.85%
2021/05/14	0	0.00	4	11.10	10.55	-4	520	-0.77%
2021/05/13	4	10.50	4	10.58	10.60	0	517	0.00%
2021/05/12	9	11.14	21	11.24	11.05	-12	512	-2.34%
2021/05/11	26	12.75	15	12.39	12.25	11	500	2.20%
2021/05/10	32	12.75	9.3	12.62	12.85	22.7	470	4.83%
2021/05/07	0	0.00	13	11.90	11.95	-13	435	-2.98%
2021/05/06	12	11.55	5	11.77	11.45	7	425	1.65%
2021/05/05	4	11.31	6	11.48	11.35	-2	416	-0.48%
2021/05/04	13	11.47	6	11.07	10.90	7	409	1.71%
2021/05/03	8.3	12.33	31	12.47	11.85	-22.7	399	-5.68%
2021/04/29	12	12.40	6	12.21	12.20	6	381	1.57%
2021/04/28	1	12.10	2	11.88	12.00	-1	361	-0.28%
2021/04/27	2	12.20	10	12.25	12.15	-8	354	-2.26%
2021/04/26	25	12.61	2	12.45	12.45	23	347	6.61%
2021/04/23	3	11.67	8	11.77	11.70	-5	336	-1.49%
2021/04/22	49.2	13.27	31	13.30	12.30	18.2	318	5.69%
2021/04/21	10	12.37	10	12.44	12.45	0	237	0.00%
2021/04/20	27	12.80	9	12.52	12.20	18	220	8.17%
2021/04/19	41	12.62	23	12.69	12.75	18	187	9.60%
2021/04/16	9	11.40	1.1	11.51	11.60	7.9	124	6.33%
2021/04/15	12	10.64	0	10.95	10.55	12	87	13.77%
2021/04/14	0.1	9.71	0	0.00	9.99	0.1	76	0.07%
2021/04/09	2	9.93	2	9.97	9.99	0	75	0.00%
2021/04/01	0	0.00	5	9.65	9.61	-5	77	-6.44%
2021/03/29	0	0.00	1	9.70	9.68	-1	82	-1.21%
2021/03/23	1.1	9.55	1	9.66	9.65	0.1	108	0.05%
2021/03/15	0	0.00	1	9.60	9.62	-1	121	-0.82%
2021/03/10	1	9.82	0	0.00	9.82	1	122	0.81%
2021/03/02	4	9.93	0	0.00	9.82	4	127	3.13%
2021/02/25	2	9.65	0	0.00	9.60	2	124	1.60%
2021/02/24	1	9.50	0	0.00	9.50	1	123	0.81%
2021/02/23	1	9.37	0	0.00	9.36	1	123	0.81%
2021/02/18	2	9.24	0	0.00	9.25	2	119	1.67%
2021/02/17	2	9.15	0	0.00	9.14	2	119	1.68%
2021/01/22	1	9.40	0	0.00	9.64	1	115	0.87%
2021/01/21	1	9.45	0	0.00	9.57	1	115	0.87%
2021/01/19	0	0.00	1	9.75	9.74	-1	115	-0.86%
2021/01/06	3	10.20	10	10.30	10.20	-7	104	-6.72%
2021/01/05	0	0.00	1	10.15	10.20	-1	99	-1.01%
2020/12/30	0	0.00	2	10.05	9.98	-2	91	-2.18%
2020/12/28	2	9.74	0	0.00	9.70	2	81	2.45%
2020/12/24	2	9.80	0	0.00	9.86	2	80	2.49%
2020/12/23	2	9.85	0	0.00	9.80	2	78	2.53%
2020/12/22	11.1	10.01	16	10.32	9.98	-4.9	75	-6.52%
2020/12/21	18	10.03	1	9.90	10.05	17	59	28.42%
2020/12/15	1	9.88	0	0.00	9.80	1	43	2.30%
2020/12/11	1	9.80	0	0.00	9.62	1	38	2.60%
2020/12/01	2	9.23	2	9.33	9.30	0	23	0.00%
2020/11/20	0.1	9.10	0	0.00	9.08	0.1	18	0.61%
2020/03/18	1	7.05	0	0.00	7.05	1	58	1.71%
2019/07/10	0	0.00	5	10.60	10.70	-5	77	-6.41%
2019/07/01	5	10.90	0	0.00	10.90	5	82	6.09%
2019/03/29	2	11.98	0	0.00	12.05	2	92	2.16%
2018/09/18	0	0.00	1	11.60	11.55	-1	539	-0.19%
2018/09/07	0	0.00	2	11.73	11.70	-2	600	-0.33%
2018/08/23	1	11.65	0	0.00	11.65	1	608	0.16%
2018/08/10	2	12.20	0	0.00	11.95	2	588	0.34%
2018/07/04	0	0.00	16	12.13	12.60	-16	400	-4.00%
2018/07/02	0	0.00	4	13.25	12.40	-4	384	-1.04%
2018/06/29	20	12.91	0	0.00	13.10	20	341	5.85%
2018/06/27	0	0.00	1	12.05	11.95	-1	202	-0.49%
2018/06/26	1	12.10	0	0.00	12.05	1	194	0.51%