聚亨 (2022)-國泰-台南券商分點個股進出

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

聚亨

(2022)

可現股當沖

股價
11.90
漲跌
▼0.10
漲幅
-0.83%
成交量
258張
產業
上市鋼鐵類股
421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

聚亨 (2022)籌碼相關－國泰-台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-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2	11.95	2	11.95	11.90	0	1,408	0.00%
2024/05/07	5.2	12.03	5	12.00	12.00	0.2	1,410	0.01%
2024/05/06	5	11.95	5	12.05	12.10	0	1,407	0.00%
2024/05/03	2	12.25	2	12.15	12.10	0	1,400	0.00%
2024/05/02	2	12.20	2	12.28	12.25	0	1,396	0.00%
2024/04/30	2	12.30	2	12.30	12.25	0	1,400	0.00%
2024/04/29	1	12.45	2	12.40	12.40	-1	1,399	-0.07%
2024/04/26	4	12.16	4	12.20	12.20	0	1,387	0.00%
2024/04/25	4.2	12.08	4	12.10	12.15	0.2	1,383	0.01%
2024/04/24	1	12.40	2	12.38	12.30	-1	1,381	-0.07%
2024/04/23	3	12.43	3	12.40	12.45	0	1,384	0.00%
2024/04/22	4	12.30	4.4	12.15	12.20	-0.4	1,377	-0.03%
2024/04/19	5	12.15	2	12.15	12.15	3	1,369	0.22%
2024/04/18	5	12.16	5	12.42	12.35	0	1,353	0.00%
2024/04/17	2	12.10	2.7	12.05	12.05	-0.7	1,328	-0.05%
2024/04/16	4	11.95	15	12.00	11.85	-11	1,319	-0.83%
2024/04/15	4.4	12.20	15	12.38	12.10	-10.6	1,317	-0.80%
2024/04/12	2.7	12.59	2	12.40	12.35	0.7	1,297	0.05%
2024/04/11	8.5	12.78	4.9	12.64	12.75	3.6	1,268	0.29%
2024/04/10	6.1	12.76	5	12.69	12.60	1.1	1,237	0.09%
2024/04/09	7.1	12.30	11.7	12.45	12.70	-4.6	1,181	-0.39%
2024/04/08	8	11.89	24	11.89	12.00	-16	1,084	-1.48%
2024/04/03	32	11.70	8	11.85	11.60	24	1,054	2.28%
2024/04/02	5	11.37	4	11.44	11.55	1	1,010	0.10%
2024/04/01	4	11.40	7.2	11.45	11.25	-3.2	1,003	-0.32%
2024/03/29	2	10.95	6	11.18	11.20	-4	989	-0.40%
2024/03/28	3	11.05	3	10.85	10.85	0	1,057	0.00%
2024/03/27	3	10.82	3	10.80	10.85	0	1,077	0.00%
2024/03/26	4	10.87	4.7	10.76	10.70	-0.7	1,116	-0.06%
2024/03/25	4	10.85	4	10.93	10.80	0	1,221	0.00%
2024/03/22	3	10.70	3	10.78	10.70	0	1,350	0.00%
2024/03/20	4.5	10.58	7.1	10.49	10.55	-2.6	1,661	-0.16%
2024/03/19	3	10.98	3	10.60	10.60	0	1,654	0.00%
2024/03/18	2	10.80	25	10.74	10.80	-23	1,642	-1.40%
2024/03/15	30	11.29	5	11.33	10.90	25	1,635	1.53%
2024/03/14	4	11.06	0.8	11.10	11.10	3.2	1,446	0.22%
2024/03/12	2	10.40	2	10.45	10.45	0	1,383	0.00%
2024/03/11	0.6	10.35	3.2	10.38	10.35	-2.6	1,401	-0.18%
2024/03/08	0	0.00	10.4	10.55	10.45	-10.4	1,385	-0.75%
2024/03/07	1	11.00	1	10.85	10.85	0	1,365	0.00%
2024/03/06	3	11.02	17.6	11.16	11.00	-14.6	1,348	-1.08%
2024/03/05	4	11.14	3.8	11.14	11.00	0.2	1,339	0.01%
2024/03/04	1	11.20	1	11.25	11.15	0	1,330	0.00%
2024/03/01	1	11.35	1	11.25	11.25	0	1,339	0.00%
2024/02/29	2	11.25	2	11.30	11.35	0	1,339	0.00%
2024/02/27	2	11.40	2	11.25	11.30	0	1,337	0.00%
2024/02/26	3	11.45	3	11.40	11.40	0	1,337	0.00%
2024/02/23	3	11.55	3	11.50	11.45	0	1,335	0.00%
2024/02/22	2	11.60	2	11.55	11.55	0	1,341	0.00%
2024/02/21	6	11.65	6	11.75	11.60	0	1,335	0.00%
2024/02/20	2	11.70	2	11.60	11.65	0	1,332	0.00%
2024/02/19	6	11.58	6	11.73	11.80	0	1,327	0.00%
2024/02/16	6	11.17	1	11.40	11.45	5	1,321	0.38%
2024/02/15	2	11.00	2	11.00	11.05	0	1,319	0.00%
2024/02/05	3	11.23	3	11.10	11.05	0	1,319	0.00%
2024/02/02	1	11.25	1.7	11.30	11.30	-0.7	1,311	-0.05%
2024/02/01	2	11.30	2	11.25	11.30	0	1,313	0.00%
2024/01/30	2	11.48	1	11.40	11.35	1	1,307	0.08%
2024/01/29	1	11.45	1	11.55	11.55	0	1,305	0.00%
2024/01/26	2	11.45	2	11.50	11.50	0	1,303	0.00%
2024/01/25	0	0.00	0	11.55	11.45	0	1,303	0.00%
2024/01/24	0	0.00	0.2	11.60	11.55	-0.2	1,302	-0.02%
2024/01/19	0.1	11.35	0.1	11.30	11.30	0.1	1,289	0.00%
2024/01/18	1	11.35	1	11.30	11.35	0	1,288	0.00%
2024/01/17	1	11.50	3	11.42	11.30	-2	1,287	-0.16%
2024/01/16	2	11.75	2	11.50	11.50	0	1,279	0.00%
2024/01/15	2	11.75	2	11.80	11.80	0	1,272	0.00%
2024/01/12	1	11.85	1	11.90	11.80	0	1,275	0.00%
2024/01/11	3	11.87	6	11.86	11.85	-3	1,276	-0.23%
2024/01/09	4	12.39	3	12.15	12.05	1	1,268	0.08%
2024/01/08	3	12.50	2	12.45	12.45	1	1,257	0.08%
2024/01/05	0.1	12.65	0	0.00	12.55	0.1	1,255	0.01%
2024/01/04	2.2	12.75	3.7	12.77	12.75	-1.5	1,250	-0.12%
2024/01/03	3	12.58	2	12.55	12.65	1	1,239	0.08%
2024/01/02	5.4	12.74	5	12.65	12.65	0.4	1,232	0.03%
2023/12/29	3.4	12.80	4	12.75	12.75	-0.6	1,231	-0.05%
2023/12/28	1	12.95	1	12.75	12.75	0	1,232	0.00%
2023/12/27	2.6	12.94	3	12.90	12.85	-0.4	1,234	-0.03%
2023/12/26	5	12.93	5	12.84	12.90	0	1,235	0.00%
2023/12/25	5	13.43	5	13.23	12.90	0	1,218	0.00%
2023/12/22	4.3	13.01	12	12.83	12.75	-7.8	1,129	-0.69%
2023/12/21	7	13.31	8	13.21	13.10	-1	1,098	-0.09%
2023/12/20	10.5	13.66	11	13.75	13.35	-0.5	1,057	-0.05%
2023/12/19	24	12.98	25.1	12.99	13.55	-1.1	953	-0.12%
2023/12/18	82.5	13.36	78	13.00	12.80	4.5	821	0.55%
2023/12/15	7	12.42	5.2	12.61	12.70	1.8	596	0.31%
2023/12/14	2	11.58	0	11.60	11.55	2	516	0.38%
2023/12/13	4.1	11.55	4	11.55	11.60	0.1	541	0.02%
2023/12/12	4	11.70	4	11.50	11.55	0	557	0.00%
2023/12/11	3	11.70	3	11.70	11.70	0	554	0.00%
2023/12/07	3.1	12.06	3	11.80	11.85	0.1	565	0.02%
2023/12/06	9	12.38	9	12.15	12.10	0	570	0.00%
2023/12/04	0.1	11.90	0	0.00	11.90	0.1	547	0.02%
2023/11/30	1.2	11.60	0	0.00	11.65	1.2	558	0.21%
2023/11/28	1	11.80	1	11.95	11.90	0	589	0.00%
2023/11/24	3	11.60	3	11.55	11.60	0	642	0.00%
2023/11/22	2	11.65	2	11.60	11.55	0	758	0.00%
2023/11/21	2	11.45	2	11.70	11.60	0	903	0.00%
2023/11/20	0	0.00	0.4	11.45	11.45	-0.4	988	-0.04%
2023/11/17	2	11.40	2	11.40	11.35	0	1,035	0.00%
2023/11/16	1	11.40	0	0.00	11.50	1	1,047	0.10%
2023/11/14	3	11.50	3	11.20	11.30	0	1,079	0.00%
2023/11/13	6	11.60	5	11.55	11.45	1	1,085	0.09%
2023/11/10	1	11.75	1	11.65	11.70	0	1,089	0.00%
2023/11/09	2	11.90	2	11.75	11.80	0	1,095	0.00%
2023/11/08	1	11.95	1	11.90	11.85	0	1,112	0.00%
2023/11/07	1	11.95	1	11.95	11.90	0	1,128	0.00%
2023/11/06	3	11.92	3	11.95	12.00	0	1,152	0.00%
2023/11/03	0	11.90	0	11.90	11.95	0	1,161	0.00%
2023/11/01	2	11.80	2	11.75	11.70	0	1,174	0.00%
2023/10/30	0	11.85	0	0.00	11.80	0	1,202	0.00%
2023/10/26	3	11.98	3	11.97	11.90	0	1,236	0.00%
2023/10/24	3	11.83	3	11.90	11.95	0	1,259	0.00%
2023/10/23	1	11.95	1	12.00	12.00	0	1,272	0.00%
2023/10/20	2	12.00	2	11.90	11.95	0	1,284	0.00%
2023/10/19	5	12.08	3	12.00	12.05	2	1,298	0.15%
2023/10/18	2	12.45	5.1	12.24	12.25	-3.1	1,303	-0.24%
2023/10/17	2	12.55	2	12.45	12.50	0	1,304	0.00%
2023/10/16	3	12.53	2	12.50	12.50	1	1,314	0.08%
2023/10/13	4	12.80	3	12.65	12.75	1	1,329	0.08%
2023/10/12	2	12.65	2	12.85	12.85	0	1,346	0.00%
2023/10/11	2	12.70	2	12.65	12.60	0	1,365	0.00%
2023/10/06	1	12.90	1	12.80	12.75	0	1,371	0.00%
2023/10/05	6	13.04	9	12.90	12.90	-3	1,381	-0.22%
2023/10/04	2	12.85	2	13.08	12.95	0	1,397	0.00%
2023/10/03	2	12.85	2	12.90	13.00	0	1,414	0.00%
2023/10/02	0	12.85	1.3	12.97	12.95	-1.3	1,400	-0.09%
2023/09/28	1	12.65	1	12.60	12.55	0	1,392	0.00%
2023/09/27	5	12.71	6	12.70	12.65	-1	1,398	-0.07%
2023/09/26	7	12.83	7	12.75	12.80	0	1,403	0.00%
2023/09/25	0	0.00	0	13.00	12.80	0	1,408	0.00%
2023/09/22	5	12.90	3	12.85	12.90	2	1,427	0.14%
2023/09/21	3.1	13.00	3	12.70	12.75	0.1	1,431	0.00%
2023/09/20	7	13.11	6.7	13.08	13.05	0.3	1,441	0.02%
2023/09/19	3	12.83	4	12.88	13.00	-1	1,444	-0.07%
2023/09/18	7.1	12.91	6.2	12.96	12.90	0.9	1,449	0.06%
2023/09/15	5	12.59	4	12.50	12.60	1	1,453	0.07%
2023/09/14	3	12.25	3	12.25	12.20	0	1,464	0.00%
2023/09/13	6.2	12.20	7	12.22	12.25	-0.8	1,495	-0.05%
2023/09/12	3	12.02	3	12.08	12.15	0	1,506	0.00%
2023/09/11	3	12.10	30.7	12.09	12.00	-27.7	1,503	-1.84%
2023/09/08	6.1	12.30	5	12.30	12.25	1.1	1,504	0.07%
2023/09/07	5.3	12.67	4	12.45	12.40	1.3	1,518	0.09%
2023/09/06	4	12.85	4.5	12.70	12.70	-0.5	1,521	-0.04%
2023/09/05	4	12.95	4.4	12.87	12.80	-0.4	1,520	-0.03%
2023/09/04	3	12.88	3	12.95	12.95	0	1,523	0.00%
2023/09/01	6	13.11	3	13.02	13.00	3	1,521	0.20%
2023/08/31	6	12.97	7.1	12.86	12.95	-1.1	1,536	-0.07%
2023/08/30	7.2	12.62	9.9	12.60	12.60	-2.6	1,538	-0.17%
2023/08/29	9.3	11.85	6.3	11.89	11.90	3	1,520	0.20%
2023/08/28	3	12.88	13.4	13.07	12.80	-10.4	1,530	-0.68%
2023/08/16	14	9.75	2	9.88	9.99	12	1,505	0.80%
2023/08/15	0	0.00	8	9.56	9.65	-8	1,412	-0.57%
2023/08/14	0	0.00	2	8.92	9.05	-2	1,343	-0.15%
2023/08/11	1	8.60	0	0.00	8.52	1	1,325	0.08%
2023/08/09	1	8.74	0	8.77	8.77	1	1,392	0.07%
2023/08/08	0	9.00	0	0.00	8.96	0	1,431	0.00%
2023/08/07	0	0.00	0	9.05	9.03	0	1,550	0.00%
2023/08/04	5	9.18	0	0.00	9.15	5	1,708	0.29%
2023/08/02	1	9.31	1	9.33	9.14	0	1,744	0.00%
2023/08/01	0	0.00	11	9.00	8.96	-11	1,761	-0.62%
2023/07/31	2	9.03	1	9.15	9.03	1	1,788	0.06%
2023/07/28	0	0.00	1	9.17	9.20	-1	1,816	-0.06%
2023/07/27	1	9.22	0	0.00	9.25	1	1,882	0.05%
2023/07/21	1	9.49	1	9.45	9.39	0	2,281	0.00%
2023/07/19	0	0.00	0	9.31	9.35	0	2,268	0.00%
2023/07/17	0	0.00	1	9.49	9.39	-1	2,281	-0.04%
2023/07/14	1	9.39	0	0.00	9.38	1	2,280	0.04%
2023/07/13	1	9.39	0	0.00	9.37	1	2,276	0.04%
2023/07/12	0	0.00	45	9.45	9.43	-45	2,269	-1.98%
2023/07/07	0	0.00	15	9.62	9.61	-15	2,264	-0.66%
2023/07/06	2	9.41	0	0.00	9.39	2	2,247	0.09%
2023/07/03	0	0.00	10	9.74	9.67	-10	2,205	-0.45%
2023/06/30	10	9.75	0	0.00	9.69	10	2,203	0.45%
2023/06/29	41	9.86	2	9.81	9.78	39	2,186	1.78%
2023/06/28	19	9.97	0	0.00	9.96	19	2,170	0.88%
2023/06/26	1	9.94	2	9.96	10.00	-1	2,174	-0.05%
2023/06/19	11	10.05	1	10.05	10.10	10	2,170	0.46%
2023/06/16	10	9.84	0	0.00	9.83	10	2,156	0.46%
2023/06/15	0	0.00	1	10.00	9.94	-1	2,153	-0.05%
2023/06/14	11	9.76	1	9.87	9.90	10	2,141	0.47%
2023/06/13	0	0.00	2	9.60	9.64	-2	2,147	-0.09%
2023/06/12	2	9.59	0	0.00	9.54	2	2,158	0.09%
2023/06/09	2	9.91	1	9.85	9.81	1	2,132	0.05%
2023/06/08	0	0.00	6	10.15	10.00	-6	2,114	-0.28%
2023/06/07	0	0.00	10	10.10	10.10	-10	2,094	-0.48%
2023/06/06	0	0.00	1	10.30	10.15	-1	2,087	-0.05%
2023/06/05	2	10.33	1	10.15	10.35	1	2,090	0.05%
2023/05/30	5	10.35	0.1	10.25	10.25	4.9	2,059	0.24%
2023/05/26	13	10.19	22	10.10	10.15	-9	2,059	-0.44%
2023/05/25	12	10.29	45	10.36	10.30	-33	2,035	-1.62%
2023/05/24	2.1	10.50	3	10.55	10.60	-0.9	2,027	-0.04%
2023/05/23	53	10.52	3	10.45	10.50	50	2,021	2.47%
2023/05/22	25	10.81	4	10.86	10.85	21	1,958	1.07%
2023/05/19	5	11.09	7	11.18	10.95	-2	1,940	-0.10%
2023/05/18	5	10.80	9	10.88	10.85	-4	1,903	-0.21%
2023/05/17	6	10.92	15	11.02	10.95	-9	1,911	-0.47%
2023/05/16	17	10.80	6	10.79	10.80	11	1,886	0.58%
2023/05/15	10	10.99	12	10.90	11.00	-2	1,848	-0.11%
2023/05/12	7.4	10.85	17	10.77	11.05	-9.6	1,796	-0.53%
2023/05/11	7.4	10.85	17	10.77	10.80	-9.6	1,738	-0.55%
2023/05/10	15	11.09	8.5	10.72	11.15	6.5	1,609	0.40%
2023/05/09	0	0.00	8	10.16	10.15	-8	1,443	-0.55%
2023/05/08	11	10.24	9	10.27	10.25	2	1,403	0.14%
2023/05/05	4	10.18	4	10.35	10.25	0	1,375	0.00%
2023/05/04	10	10.06	4	10.05	10.00	6	1,341	0.45%
2023/05/03	35	10.09	7	10.16	10.20	28	1,301	2.15%
2023/05/02	19	10.33	24	10.18	10.50	-5	1,235	-0.40%
2023/04/28	16.1	9.52	47	9.65	9.74	-30.9	1,041	-2.97%
2023/04/27	2	8.70	3	8.67	8.86	-1	851	-0.12%
2023/04/26	0	0.00	5	8.51	8.60	-5	816	-0.61%
2023/04/25	8	8.46	0	0.00	8.43	8	805	0.99%
2023/04/24	0.4	8.39	1	8.40	8.42	-0.6	793	-0.08%
2023/04/21	15	8.41	1	8.41	8.38	14	800	1.75%
2023/04/20	2	8.50	1	8.52	8.55	1	780	0.13%
2023/04/19	3	8.46	0	0.00	8.48	3	765	0.39%
2023/04/18	1	8.38	1	8.38	8.38	0	751	0.00%
2023/04/17	0	0.00	1	8.35	8.35	-1	741	-0.13%
2023/04/14	12	8.33	0	0.00	8.35	12	733	1.64%
2023/04/13	1	8.33	1	8.37	8.36	0	726	0.00%
2023/04/12	3	8.34	0	0.00	8.36	3	721	0.42%
2023/04/11	1	8.32	1	8.32	8.30	0	724	0.00%
2023/04/10	1	8.26	0	0.00	8.28	1	732	0.14%
2023/03/31	0	0.00	1	8.30	8.29	-1	743	-0.13%
2023/03/29	0	8.34	2	8.31	8.32	-2	794	-0.25%
2023/03/28	0	8.31	0	0.00	8.29	0	803	0.00%
2023/03/27	0	8.25	1	8.23	8.30	-1	805	-0.12%
2023/03/21	0	0.00	13	8.21	8.25	-13	971	-1.34%
2023/03/17	0	8.26	3	8.23	8.26	-3	957	-0.31%
2023/03/15	1	8.40	0	8.40	8.36	1	940	0.11%
2023/03/14	1	8.41	1	8.42	8.40	0	927	0.00%
2023/03/13	17	8.42	3	8.42	8.42	14	931	1.50%
2023/03/10	0	8.42	0	0.00	8.40	0	925	0.00%
2023/03/09	1	8.54	1	8.53	8.52	0	928	0.00%
2023/03/07	0	0.00	1	8.61	8.62	-1	921	-0.11%
2023/03/06	5	8.63	1	8.66	8.63	4	916	0.44%
2023/03/01	0.1	8.80	1	8.63	8.61	-0.9	912	-0.10%
2023/02/24	1	8.84	0	0.00	8.82	1	903	0.11%
2023/02/23	1	8.83	1	8.85	8.83	0	897	0.00%
2023/02/22	2	8.85	0	0.00	8.79	2	893	0.22%
2023/02/21	1	8.65	1	8.72	8.73	0	877	0.00%
2023/02/20	1.1	8.64	0	0.00	8.66	1.1	888	0.12%
2023/02/17	0	0.00	9	8.60	8.60	-9	902	-1.00%
2023/02/16	1	8.62	0	0.00	8.63	1	909	0.11%
2023/02/14	3	8.35	0	0.00	8.42	3	866	0.35%
2023/02/13	3	8.31	0	0.00	8.33	3	864	0.35%
2023/02/09	0	0.00	2	8.39	8.37	-2	876	-0.23%
2023/02/03	1	8.45	5	8.49	8.49	-4	869	-0.46%
2023/02/01	0	0.00	2	8.61	8.56	-2	863	-0.23%
2023/01/16	0	0.00	2	8.33	8.32	-2	848	-0.24%
2023/01/13	0	0.00	1	8.37	8.34	-1	850	-0.12%
2023/01/12	2	8.50	0	0.00	8.38	2	854	0.23%
2023/01/10	0.1	8.35	0	0.00	8.36	0.1	854	0.01%
2023/01/09	0	0.00	0.7	8.35	8.36	-0.7	863	-0.08%
2023/01/06	0	0.00	0	8.36	8.31	0	872	0.00%
2023/01/05	2	8.34	1	8.39	8.34	1	884	0.11%
2023/01/04	0	0.00	0	8.38	8.32	0	891	0.00%
2023/01/03	0	0.00	4	8.24	8.31	-4	897	-0.45%
2022/12/30	1.1	8.39	1.1	8.34	8.32	-0.1	910	-0.01%
2022/12/29	0	8.42	3	8.30	8.32	-3	914	-0.33%
2022/12/28	0	8.41	0	0.00	8.41	0	914	0.00%
2022/12/26	0	8.60	0	0.00	8.63	0	904	0.00%
2022/12/23	5	8.65	0	0.00	8.65	5	903	0.55%
2022/12/22	1	8.69	0	0.00	8.77	1	900	0.11%
2022/12/21	0.5	8.70	4	8.75	8.75	-3.5	894	-0.40%
2022/12/20	0	0.00	2.2	8.43	8.32	-2.2	859	-0.26%
2022/12/16	4	8.53	0	0.00	8.50	4	858	0.47%
2022/12/15	0	0.00	3	8.66	8.70	-3	848	-0.35%
2022/12/14	1	8.51	0	0.00	8.47	1	813	0.12%
2022/12/13	1	8.50	7	8.20	8.78	-6	770	-0.78%
2022/12/12	0	0.00	1	8.09	8.08	-1	681	-0.15%
2022/12/07	0	0.00	10	8.06	8.13	-10	688	-1.45%
2022/12/05	0	0.00	1	8.35	8.43	-1	680	-0.15%
2022/12/02	1	8.36	2	8.35	8.32	-1	676	-0.15%
2022/12/01	10	8.38	1	8.35	8.30	9	677	1.33%
2022/11/29	0	0.00	1	8.07	8.20	-1	664	-0.15%
2022/11/28	0	0.00	2	8.09	8.10	-2	666	-0.30%
2022/11/25	2	8.19	9	8.25	8.20	-7	670	-1.04%
2022/11/22	0	0.00	1	8.06	8.07	-1	682	-0.15%
2022/11/21	0	0.00	1	8.06	8.07	-1	685	-0.15%
2022/11/16	2	8.33	0	0.00	8.30	2	687	0.29%
2022/11/15	3	8.36	1	8.39	8.64	2	670	0.30%
2022/11/09	0	0.00	10	8.19	8.20	-10	687	-1.45%
2022/11/07	0.5	8.15	1	8.18	8.18	-0.5	737	-0.07%
2022/11/04	0	0.00	1	8.04	8.05	-1	730	-0.14%
2022/11/03	1	7.98	0	0.00	8.03	1	735	0.14%
2022/11/02	0	0.00	2	8.02	8.01	-2	736	-0.27%
2022/10/27	0	0.00	1	8.11	8.10	-1	819	-0.12%
2022/10/25	0	0.00	1	8.11	8.01	-1	984	-0.10%
2022/10/24	0	0.00	1	8.07	8.05	-1	985	-0.10%
2022/10/21	0	0.00	1	8.04	8.03	-1	986	-0.10%
2022/10/19	0	0.00	10	8.08	8.12	-10	991	-1.01%
2022/10/18	0	0.00	8	8.15	8.12	-8	986	-0.81%
2022/10/17	0	0.00	1	7.92	8.01	-1	985	-0.10%
2022/10/14	0	0.00	1	8.00	8.00	-1	982	-0.10%
2022/10/13	6	7.85	1	7.79	7.78	5	994	0.50%
2022/10/12	0	8.05	1.1	7.93	7.98	-1	1,003	-0.10%
2022/10/11	2	7.80	1	7.83	7.79	1	1,001	0.10%
2022/10/07	10	7.98	3	8.02	8.02	7	1,002	0.70%
2022/10/06	3	7.95	0	0.00	7.95	3	992	0.30%
2022/10/05	1	8.05	0	0.00	7.98	1	995	0.10%
2022/10/04	1	8.05	1	8.07	8.07	0	1,002	0.00%
2022/10/03	0	7.96	1	7.87	7.97	-1	1,000	-0.10%
2022/09/29	0	0.00	2	7.75	7.76	-2	1,011	-0.20%
2022/09/28	1	7.68	0	0.00	7.65	1	1,013	0.10%
2022/09/27	0	0.00	1	7.84	7.86	-1	1,015	-0.10%
2022/09/23	1	8.01	1	8.10	8.00	0	1,032	0.00%
2022/09/22	1	8.01	0	0.00	8.05	1	1,052	0.10%
2022/09/21	0	0.00	5	8.10	8.10	-5	1,049	-0.48%
2022/09/20	1	8.14	0	0.00	8.15	1	1,052	0.10%
2022/09/16	1	8.18	0	0.00	8.17	1	1,071	0.09%
2022/09/15	0	0.00	12	8.30	8.28	-12	1,083	-1.11%
2022/09/14	0.1	8.18	0	0.00	8.17	0.1	1,096	0.00%
2022/09/13	10	8.30	0	0.00	8.28	10	1,111	0.90%
2022/09/06	0	8.19	2	8.23	8.12	-2	1,173	-0.17%
2022/09/05	7	8.26	0	0.00	8.22	7	1,193	0.59%
2022/09/02	1	8.54	1	8.55	8.50	0	1,216	0.00%
2022/09/01	1	8.64	3	8.65	8.64	-2	1,217	-0.16%
2022/08/30	5	8.63	3	8.63	8.74	2	1,218	0.16%
2022/08/29	1	8.68	2	8.60	8.64	-1	1,211	-0.08%
2022/08/25	1	9.01	1	8.93	8.91	0	1,204	0.00%
2022/08/24	3	8.98	4	8.92	8.92	-1	1,206	-0.08%
2022/08/23	2	8.86	3	8.84	8.81	-1	1,203	-0.08%
2022/08/22	4	8.89	1	8.88	8.87	3	1,206	0.25%
2022/08/19	6	9.01	2	9.01	8.99	4	1,203	0.33%
2022/08/18	2	9.10	2	9.09	9.05	0	1,197	0.00%
2022/08/17	6	9.04	1	8.94	9.04	5	1,185	0.42%
2022/08/16	2	8.90	4	8.80	8.78	-2	1,170	-0.17%
2022/08/15	2	8.87	1	8.93	8.92	1	1,169	0.09%
2022/08/12	2	8.87	0.6	9.05	8.92	1.4	1,157	0.12%
2022/08/11	2	8.70	0	0.00	8.66	2	1,143	0.17%
2022/08/10	0	0.00	2	8.56	8.58	-2	1,165	-0.17%
2022/08/09	2	8.63	2	8.60	8.58	0	1,172	0.00%
2022/08/08	2	8.63	2.9	8.75	8.62	-0.9	1,177	-0.08%
2022/08/05	4	8.68	5.1	8.71	8.68	-1.1	1,180	-0.09%
2022/08/04	5.2	8.64	11	8.54	8.55	-5.8	1,194	-0.49%
2022/08/03	14.2	9.15	3	8.97	8.96	11.2	1,182	0.95%
2022/08/02	19.2	9.22	7	9.18	9.48	12.2	1,153	1.06%
2022/08/01	3	8.24	13	8.36	8.83	-10	1,055	-0.95%
2022/07/29	2	8.01	3	8.03	8.03	-1	1,010	-0.10%
2022/07/28	3	8.06	2	8.02	8.00	1	1,017	0.10%
2022/07/27	3	8.04	13	8.05	8.07	-10	1,020	-0.98%
2022/07/26	3	8.26	3	8.10	8.09	0	1,025	0.00%
2022/07/25	2	8.25	4	8.33	8.30	-2	1,030	-0.19%
2022/07/22	3	8.38	4	8.35	8.31	-1	1,040	-0.10%
2022/07/21	2	8.41	2	8.39	8.40	0	1,072	0.00%
2022/07/20	6	8.73	2	8.54	8.50	4	1,090	0.37%
2022/07/19	2	8.24	3.3	8.30	8.63	-1.3	1,098	-0.12%
2022/07/18	1	8.09	5	8.11	8.15	-4	1,099	-0.36%
2022/07/15	3.1	8.08	0	0.00	8.01	3.1	1,107	0.28%
2022/07/14	1	8.01	2	8.10	8.10	-1	1,113	-0.09%
2022/07/13	4	8.09	3	8.09	8.09	1	1,128	0.09%
2022/07/12	4	8.04	3	7.95	7.92	1	1,140	0.09%
2022/07/11	2.1	8.24	2	8.20	8.21	0.1	1,135	0.00%
2022/07/08	6	8.27	2	8.32	8.28	4	1,154	0.35%
2022/07/07	2.1	8.03	4	8.09	8.20	-2	1,170	-0.17%
2022/07/06	5	8.26	2	8.06	8.06	3	1,186	0.25%
2022/07/05	2	8.24	4	8.23	8.29	-2	1,205	-0.17%
2022/07/04	7	7.99	3.2	8.01	8.02	3.8	1,202	0.32%
2022/07/01	3	8.08	3	8.09	8.00	0	1,205	0.00%
2022/06/30	2	8.54	0	0.00	8.30	2	1,199	0.17%
2022/06/29	1	8.72	5	8.69	8.70	-4	1,189	-0.34%
2022/06/28	3	8.95	3	8.82	8.79	0	1,194	0.00%
2022/06/27	3	8.91	2	8.84	8.91	1	1,209	0.08%
2022/06/24	5	8.61	2	8.76	8.68	3	1,217	0.25%
2022/06/23	3	8.65	1	8.60	8.59	2	1,224	0.16%
2022/06/22	2	8.73	4	8.76	8.62	-2	1,241	-0.16%
2022/06/21	4	8.85	2	8.84	9.01	2	1,254	0.16%
2022/06/20	0	0.00	3	8.60	8.61	-3	1,262	-0.24%
2022/06/17	8.1	9.04	11	9.03	9.00	-3	1,279	-0.23%
2022/06/16	9	9.60	2	9.37	9.32	7	1,329	0.53%
2022/06/15	3	9.62	1	9.81	9.63	2	1,337	0.15%
2022/06/14	0.1	9.50	1	9.60	9.48	-1	1,350	-0.07%
2022/06/13	4	9.80	1	9.73	9.72	3	1,364	0.22%
2022/06/10	0.1	10.10	0	0.00	10.05	0.1	1,389	0.00%
2022/06/09	1	10.10	4	10.10	10.10	-3	1,411	-0.21%
2022/06/08	1	10.15	1	10.15	10.15	0	1,438	0.00%
2022/06/06	1	10.10	1	10.20	10.20	0	1,533	0.00%
2022/06/02	2	10.23	3	10.15	10.15	-1	1,710	-0.06%
2022/06/01	0	0.00	2	10.30	10.30	-2	1,963	-0.10%
2022/05/31	2	10.18	2	10.20	10.25	0	1,983	0.00%
2022/05/30	6	10.24	2	10.25	10.25	4	2,037	0.20%
2022/05/26	1.1	10.20	2	10.18	10.05	-0.9	2,197	-0.04%
2022/05/25	4	10.18	1	10.15	10.15	3	2,246	0.13%
2022/05/24	1	10.25	0.1	10.30	10.10	0.9	2,329	0.04%
2022/05/23	3	10.22	0	0.00	10.25	3	2,428	0.12%
2022/05/20	3	10.10	0	0.00	10.25	3	2,709	0.11%
2022/05/19	2	10.05	1	10.05	10.15	1	2,866	0.03%
2022/05/18	0	0.00	1	10.15	10.50	-1	2,863	-0.03%
2022/05/16	5	9.99	0	0.00	9.98	5	2,852	0.18%
2022/05/12	2	9.98	28	9.93	9.90	-26	2,865	-0.91%
2022/05/11	4	10.19	0	0.00	10.15	4	2,855	0.14%
2022/05/10	0	0.00	1	10.00	10.35	-1	2,870	-0.03%
2022/05/09	1	10.30	1	10.25	10.20	0	2,874	0.00%
2022/05/06	1	10.60	0	0.00	10.75	1	2,948	0.03%
2022/05/05	1	11.05	2	11.03	11.05	-1	3,011	-0.03%
2022/05/04	6.1	10.76	1	10.75	10.70	5.1	3,017	0.17%
2022/05/03	0	0.00	4	10.70	10.70	-4	3,028	-0.13%
2022/04/29	0	11.15	2	11.00	10.95	-2	3,043	-0.07%
2022/04/27	0	0.00	7	10.66	10.90	-7	3,055	-0.23%
2022/04/26	6	11.37	2	11.20	11.25	4	3,030	0.13%
2022/04/25	3.1	11.50	3	11.50	11.50	0.1	3,019	0.00%
2022/04/20	1	12.15	0	0.00	12.15	1	3,093	0.03%
2022/04/19	1	12.15	0	0.00	12.25	1	3,133	0.03%
2022/04/18	0	0.00	1	12.15	12.20	-1	3,164	-0.03%
2022/04/14	1	12.55	2	12.65	12.60	-1	3,241	-0.03%
2022/04/13	0	0.00	2	12.78	12.95	-2	3,240	-0.06%
2022/04/12	4	12.29	0	0.00	12.30	4	3,238	0.12%
2022/04/11	2	12.83	1	12.90	12.50	1	3,247	0.03%
2022/04/08	0	0.00	2	12.90	12.90	-2	3,264	-0.06%
2022/04/07	1	13.05	0	0.00	12.80	1	3,275	0.03%
2022/04/06	2.1	12.93	2	12.93	12.90	0.1	3,319	0.00%
2022/04/01	2	13.10	0	0.00	13.10	2	3,362	0.06%
2022/03/31	0	0.00	2	13.20	13.20	-2	3,390	-0.06%
2022/03/30	0	0.00	3	13.38	13.30	-3	3,417	-0.09%
2022/03/29	0	0.00	1	13.25	13.20	-1	3,451	-0.03%
2022/03/28	1	13.30	2	13.25	13.35	-1	3,458	-0.03%
2022/03/24	1	13.85	1	13.70	13.65	0	3,649	0.00%
2022/03/23	1	13.75	10	13.64	13.75	-9	3,743	-0.24%
2022/03/22	3	13.80	5.2	13.82	13.75	-2.2	3,734	-0.06%
2022/03/21	3.1	13.88	3.2	13.90	13.90	-0.1	3,710	0.00%
2022/03/18	0.2	13.30	1.2	13.38	13.30	-1	3,692	-0.03%
2022/03/17	0	0.00	2	13.33	13.40	-2	3,747	-0.05%
2022/03/16	3	13.05	3	13.15	13.15	0	3,763	0.00%
2022/03/15	9	13.27	1	13.45	13.10	8	3,763	0.21%
2022/03/14	1	13.75	1	13.70	13.75	0	3,799	0.00%
2022/03/11	5	13.80	6	13.93	13.80	-1	3,836	-0.03%
2022/03/10	1	13.65	3.3	13.74	13.75	-2.3	3,836	-0.06%
2022/03/09	3.3	13.58	8	13.61	13.75	-4.7	3,856	-0.12%
2022/03/08	22	14.44	16	14.14	13.70	6	3,843	0.16%
2022/03/07	15.2	14.53	71	13.89	14.70	-55.8	3,688	-1.51%
2022/03/04	4	13.86	4	13.90	13.70	0	3,472	0.00%
2022/03/03	4	13.84	0	0.00	13.85	4	3,506	0.11%
2022/03/02	8	14.09	6	14.10	14.05	2	3,510	0.06%
2022/03/01	14	14.22	36	14.46	14.15	-22	3,556	-0.62%
2022/02/25	3	13.85	3	13.58	13.65	0	3,676	0.00%
2022/02/24	9.1	13.33	4	13.33	13.25	5.1	3,726	0.14%
2022/02/23	10.1	14.10	16	14.03	13.95	-5.9	3,699	-0.16%
2022/02/22	87	14.13	7	14.04	14.40	80	3,681	2.17%
2022/02/21	0	0.00	20.1	13.63	13.90	-20.1	3,735	-0.54%
2022/02/18	0	12.90	1	12.65	12.65	-1	3,612	-0.03%
2022/02/17	1	12.60	0	0.00	12.40	1	3,654	0.03%
2022/02/16	4.3	12.66	3.1	12.80	12.60	1.2	3,697	0.03%
2022/02/15	1	12.70	0	0.00	12.60	1	3,746	0.03%
2022/02/14	11	12.61	0	0.00	12.75	11	3,936	0.28%
2022/02/11	1	13.05	5	13.05	13.05	-4	3,959	-0.10%
2022/02/10	7	13.10	0	0.00	13.20	7	4,040	0.17%
2022/02/09	2	13.13	2	13.15	13.15	0	4,249	0.00%
2022/02/08	14.1	13.27	1	13.35	13.10	13.1	4,263	0.31%
2022/02/07	0	0.00	61	12.99	13.00	-61	4,212	-1.45%
2022/01/26	0	0.00	1	11.85	11.85	-1	4,243	-0.02%
2022/01/25	1	11.80	7	11.90	11.80	-6	4,324	-0.14%
2022/01/24	23	11.81	5	11.90	11.95	18	4,363	0.41%
2022/01/21	4	12.30	0	0.00	12.30	4	4,387	0.09%
2022/01/20	1.4	12.55	3	12.55	12.60	-1.7	4,417	-0.04%
2022/01/19	4	12.49	1	12.45	12.40	3	4,451	0.07%
2022/01/18	1	12.60	0	0.00	12.60	1	4,494	0.02%
2022/01/17	2.7	12.66	7.2	12.60	12.70	-4.6	4,547	-0.10%
2022/01/14	3	12.50	1	12.90	12.70	2	4,678	0.04%
2022/01/13	3	12.93	1	12.85	13.15	2	4,796	0.04%
2022/01/12	2	12.62	2	12.58	12.45	0	4,756	0.00%
2022/01/11	29	12.77	5.6	12.85	12.70	23.5	4,756	0.49%
2022/01/10	32	13.06	0	0.00	13.05	32	4,752	0.67%
2022/01/07	4	13.49	2	13.60	13.40	2	4,741	0.04%
2022/01/06	8	13.76	18	13.73	13.70	-10	4,755	-0.21%
2022/01/05	2	13.85	2	13.90	13.85	0	4,804	0.00%
2022/01/04	1	13.85	0.2	13.90	13.90	0.8	4,860	0.02%
2022/01/03	1	14.00	0	0.00	14.00	1	4,888	0.02%
2021/12/30	0	0.00	3	14.43	14.40	-3	4,916	-0.06%
2021/12/29	3	14.42	5	14.42	14.50	-2	4,962	-0.04%
2021/12/28	6	14.39	7	14.50	14.30	-1	4,999	-0.02%
2021/12/27	0	0.00	1.2	14.18	14.30	-1.2	5,057	-0.02%
2021/12/24	4.2	14.35	4	14.38	14.15	0.2	5,108	0.00%
2021/12/23	1	14.20	4	14.25	14.30	-3	5,125	-0.06%
2021/12/22	0	0.00	2	14.23	14.20	-2	5,134	-0.04%
2021/12/21	1	13.95	1	14.30	14.35	0	5,156	0.00%
2021/12/20	13	14.45	8	14.49	14.30	5	5,134	0.10%
2021/12/17	4	14.06	14	14.18	13.95	-10	5,008	-0.20%
2021/12/16	1	13.85	0	0.00	13.80	1	4,937	0.02%
2021/12/15	0	0.00	2	13.85	13.90	-2	5,038	-0.04%
2021/12/14	1	13.75	4	13.75	13.75	-3	5,054	-0.06%
2021/12/13	2	14.10	3	14.23	14.10	-1	5,037	-0.02%
2021/12/10	4	13.91	2	13.90	13.85	2	5,006	0.04%
2021/12/09	2	13.95	9	14.03	13.95	-7	5,092	-0.14%
2021/12/08	6	14.23	8	14.13	14.05	-2	5,234	-0.04%
2021/12/07	2	14.08	18	14.06	14.15	-16	5,263	-0.30%
2021/12/06	8	13.91	5	14.12	13.90	3	5,285	0.06%
2021/12/03	3	14.07	1	13.85	13.90	2	5,313	0.04%
2021/12/02	3	13.75	1	13.80	13.70	2	5,349	0.04%
2021/12/01	6	13.76	2	13.90	13.80	4	5,391	0.07%
2021/11/30	1	13.80	0	0.00	13.80	1	5,460	0.02%
2021/11/29	5	13.59	1	13.80	13.75	4	5,544	0.07%
2021/11/26	3	13.98	0	0.00	13.95	3	5,665	0.05%
2021/11/25	3	14.58	1	14.60	14.40	2	5,760	0.03%
2021/11/24	33	14.59	15	14.60	14.60	18	5,733	0.31%
2021/11/23	21	14.15	7	14.22	13.95	14	5,726	0.24%
2021/11/22	11	13.76	2	13.70	13.85	9	6,090	0.15%
2021/11/19	7	13.90	13	13.86	13.85	-6	6,122	-0.10%
2021/11/18	29	14.34	16	14.26	14.20	13	6,277	0.21%
2021/11/17	1	14.05	0	0.00	14.05	1	6,232	0.02%
2021/11/16	1	14.05	13	14.10	14.10	-12	6,434	-0.19%
2021/11/15	1	14.20	1	14.15	14.20	0	6,728	0.00%
2021/11/12	8	14.60	2	14.55	14.45	6	7,053	0.09%
2021/11/11	28	14.89	18	14.96	14.65	10	7,195	0.14%
2021/11/10	4	14.60	2	14.65	14.60	2	7,197	0.03%
2021/11/09	17	14.58	12.3	14.60	14.80	4.7	7,248	0.07%
2021/11/08	28	14.89	10	14.92	14.85	18	7,302	0.25%
2021/11/05	3	14.00	0	0.00	14.10	3	7,315	0.04%
2021/11/04	1	14.10	2	14.15	14.20	-1	7,508	-0.01%
2021/11/03	7	14.43	4	14.38	14.40	3	7,708	0.04%
2021/11/02	5	14.03	30	14.10	13.95	-25	7,758	-0.32%
2021/11/01	1.1	14.05	3.1	14.23	14.15	-2	7,808	-0.03%
2021/10/29	7.3	13.93	1	14.00	14.05	6.3	7,846	0.08%
2021/10/28	1	14.10	0.7	14.10	14.05	0.3	7,902	0.00%
2021/10/26	0.3	14.03	0	0.00	14.00	0.3	8,248	0.00%
2021/10/25	0	0.00	2	14.15	14.10	-2	8,522	-0.02%
2021/10/22	8.1	13.99	2	14.35	13.90	6.1	8,925	0.07%
2021/10/21	6.1	15.20	16.5	15.20	14.80	-10.4	9,106	-0.11%
2021/10/20	1	14.80	1	14.80	14.70	0	9,155	0.00%
2021/10/19	5	15.00	0	0.00	14.85	5	9,478	0.05%
2021/10/18	1.1	14.75	3	14.70	14.70	-1.9	9,980	-0.02%
2021/10/15	5	14.99	2.2	15.12	15.10	2.8	10,866	0.03%
2021/10/14	0	0.00	2	14.90	14.85	-2	12,032	-0.02%
2021/10/13	1	14.40	4	14.35	14.40	-3	12,557	-0.02%
2021/10/12	3	15.05	1.1	14.79	14.50	2	13,127	0.01%
2021/10/08	13	15.46	11	15.02	15.00	2	13,705	0.01%
2021/10/07	1.2	15.28	5	15.41	15.35	-3.8	13,848	-0.03%
2021/10/06	9.5	15.39	5	15.00	14.95	4.5	14,185	0.03%
2021/10/05	2	14.90	9	15.29	15.70	-7	14,474	-0.05%
2021/10/04	1.2	15.58	18	15.62	15.10	-16.8	14,601	-0.12%
2021/10/01	10	16.03	2	16.33	15.75	8	14,798	0.05%
2021/09/30	3.1	16.21	3.5	16.49	16.75	-0.4	14,976	0.00%
2021/09/29	1.1	16.22	8	16.56	16.20	-6.9	15,195	-0.05%
2021/09/28	5	16.58	0	0.00	16.50	5	15,475	0.03%
2021/09/27	2	17.05	8	17.04	16.95	-6	15,888	-0.04%
2021/09/24	5	16.95	10.6	17.03	16.95	-5.6	16,743	-0.03%
2021/09/23	7	16.79	2	16.70	16.75	5	17,504	0.03%
2021/09/22	6.1	16.77	11.1	16.86	16.60	-5	18,907	-0.03%
2021/09/17	2.1	17.76	3	17.97	17.95	-0.9	19,206	0.00%
2021/09/16	4.1	17.87	2.2	18.00	17.90	1.9	19,683	0.01%
2021/09/15	1.1	18.00	1	18.15	18.00	0.1	20,314	0.00%
2021/09/14	5	18.16	6	18.02	18.25	-1	21,330	0.00%
2021/09/13	21	18.44	21	18.55	18.75	0	21,995	0.00%
2021/09/10	19	18.08	19	18.00	18.00	0	21,991	0.00%
2021/09/09	6	17.28	4	17.24	17.60	2	22,104	0.01%
2021/09/08	5	17.51	4	17.66	17.30	1	22,324	0.00%
2021/09/07	9	17.59	13	17.85	17.75	-4	22,559	-0.02%
2021/09/06	10	18.01	5	18.24	17.70	5	22,612	0.02%
2021/09/03	6	18.48	14	18.36	18.20	-8	22,682	-0.04%
2021/09/02	10.1	18.47	10	18.53	18.10	0.1	22,786	0.00%
2021/09/01	4	19.24	5.3	19.16	18.95	-1.3	23,007	-0.01%
2021/08/31	4.1	18.95	202	18.99	18.95	-197.9	23,259	-0.85%	大賣/鉅額交易
2021/08/30	18.1	18.82	11	18.90	18.85	7.1	23,356	0.03%
2021/08/27	44	18.89	58	19.00	18.80	-14	23,498	-0.06%
2021/08/26	290.3	19.89	97	19.63	18.90	193.3	23,516	0.82%	大買/鉅額交易
2021/08/25	12.2	18.51	16	18.45	18.55	-3.8	23,426	-0.02%
2021/08/24	24	18.87	20	18.83	18.75	4	23,948	0.02%
2021/08/23	46	18.94	68	18.86	18.95	-22	24,175	-0.09%
2021/08/20	30	17.81	28	17.95	18.00	2	24,134	0.01%
2021/08/19	80.5	18.04	56	17.91	17.20	24.5	24,015	0.10%
2021/08/18	114	16.99	151.5	17.30	18.30	-37.5	23,791	-0.16%	大買/大賣/
2021/08/17	54	17.60	68	16.94	16.65	-14	23,577	-0.06%
2021/08/16	12.1	18.52	30	18.39	17.95	-17.9	23,525	-0.08%
2021/08/13	7	19.31	7	19.35	19.20	0	23,514	0.00%
2021/08/12	17	19.62	19.4	19.54	19.85	-2.4	23,727	-0.01%
2021/08/11	29	19.78	42	19.67	19.10	-13	23,926	-0.05%
2021/08/10	40.4	20.24	20	20.14	19.65	20.4	23,991	0.09%
2021/08/09	8	20.21	8.1	20.31	20.05	-0.1	23,785	0.00%
2021/08/06	10	19.71	8	19.48	19.40	2	23,888	0.01%
2021/08/05	15.1	19.80	27.5	19.36	19.30	-12.4	24,118	-0.05%
2021/08/04	8.1	20.16	17	20.35	20.15	-8.9	24,359	-0.04%
2021/08/03	12.5	20.40	5	20.39	20.30	7.5	25,278	0.03%
2021/08/02	8	20.59	20	20.33	20.70	-12	26,141	-0.05%
2021/07/30	27.1	20.83	28	20.92	20.20	-1	27,020	0.00%
2021/07/29	43	20.54	59	20.40	20.90	-16	27,461	-0.06%
2021/07/28	77	20.06	84.5	19.95	19.80	-7.5	27,366	-0.03%
2021/07/27	27.1	20.28	33	20.47	20.05	-5.9	27,132	-0.02%
2021/07/26	41.9	21.77	23	21.68	21.55	18.9	27,196	0.07%
2021/07/23	46	22.10	29.2	22.01	21.90	16.9	27,396	0.06%
2021/07/22	43.7	22.24	75.3	22.04	21.55	-31.6	27,282	-0.12%
2021/07/21	167.5	24.49	121.1	24.10	23.20	46.4	27,004	0.17%	大買/大賣/
2021/07/20	253.1	25.00	172	24.66	24.55	81.1	26,512	0.31%	大買/大賣/
2021/07/19	213	24.67	285	25.26	25.40	-72	25,644	-0.28%	大買/大賣/
2021/07/16	61.7	23.49	55	23.65	23.10	6.7	25,713	0.03%
2021/07/15	131.4	23.41	87.8	23.59	24.20	43.6	26,001	0.17%	大買/
2021/07/14	43.5	21.92	33.7	22.16	22.00	9.8	26,302	0.04%
2021/07/13	51.3	23.95	27.1	24.08	23.60	24.2	26,420	0.09%
2021/07/12	15.6	26.55	25.1	26.77	26.20	-9.5	26,347	-0.04%
2021/07/09	30	25.32	31.1	25.36	25.50	-1.1	26,306	0.00%
2021/07/08	56.2	24.98	33.2	25.30	25.45	23	26,282	0.09%
2021/07/07	19.5	23.93	25.4	23.83	24.10	-5.9	26,324	-0.02%
2021/07/06	21.2	24.03	24	23.80	24.10	-2.8	26,376	-0.01%
2021/07/05	38.5	25.03	42.4	24.81	24.80	-3.9	26,323	-0.01%
2021/07/02	59	24.52	154.4	24.06	24.25	-95.4	26,173	-0.36%	大賣/
2021/07/01	137.3	25.88	117.4	25.76	25.80	19.9	25,755	0.08%	大買/大賣/
2021/06/30	101	26.37	57	26.53	26.65	44	24,920	0.18%
2021/06/29	214.3	23.99	117	24.03	24.25	97.3	24,141	0.40%	大買/大賣/
2021/06/28	57	21.97	0	0.00	22.05	57	22,710	0.25%
2021/06/25	52	20.03	13	20.05	20.05	39	22,308	0.17%
2021/06/24	20	17.52	51.1	17.95	18.25	-31.1	21,810	-0.14%
2021/06/23	131.1	17.08	56.2	16.81	16.60	74.8	21,153	0.35%	大買/
2021/06/22	27	16.05	84.1	16.01	16.25	-57.1	20,103	-0.28%
2021/06/21	23.1	14.87	23	14.87	14.80	0.1	19,323	0.00%
2021/06/18	19	15.22	29.3	15.29	15.10	-10.3	19,169	-0.05%
2021/06/17	88	15.19	44	15.58	15.40	44	18,966	0.23%
2021/06/16	31.5	15.33	19	15.23	15.00	12.5	18,675	0.07%
2021/06/15	3.3	14.79	7	14.98	15.10	-3.7	18,391	-0.02%
2021/06/11	7	14.96	12	15.12	14.95	-5	18,251	-0.03%
2021/06/10	27.1	14.89	12	15.05	15.25	15.1	18,103	0.08%
2021/06/09	22.2	15.08	17	15.23	14.95	5.2	17,919	0.03%
2021/06/08	27	15.13	52	15.02	15.60	-25	17,595	-0.14%
2021/06/07	15	14.10	34	14.15	14.25	-19	17,193	-0.11%
2021/06/04	16	15.28	42	15.34	15.10	-26	16,967	-0.15%
2021/06/03	21	15.36	75.5	15.40	15.35	-54.5	16,750	-0.33%
2021/06/02	48.3	15.58	57	15.46	15.55	-8.7	16,541	-0.05%
2021/06/01	100.9	15.41	52	15.19	15.45	48.9	16,188	0.30%
2021/05/31	51	14.89	28	14.99	15.15	23	15,625	0.15%
2021/05/28	7	13.35	44	13.55	13.80	-37	15,170	-0.24%
2021/05/27	5	12.58	7	12.75	12.55	-2	14,934	-0.01%
2021/05/26	2	12.00	25	12.37	12.40	-23	14,832	-0.16%
2021/05/25	31.2	12.49	23.3	12.49	12.30	7.9	14,739	0.05%
2021/05/24	17.5	12.88	3.3	12.93	12.80	14.2	14,660	0.10%
2021/05/21	18	13.00	17	12.76	13.25	1	14,606	0.01%
2021/05/20	35	13.23	14	13.28	12.95	21	14,442	0.15%
2021/05/19	49	13.62	14	14.13	14.30	35	14,154	0.25%
2021/05/18	34.1	12.56	30	12.72	13.00	4.1	13,832	0.03%
2021/05/17	2.6	11.85	1	11.85	11.85	1.6	13,550	0.01%
2021/05/14	30.2	13.47	43	13.43	13.15	-12.8	13,525	-0.09%
2021/05/13	27	14.70	60.2	14.70	14.60	-33.2	13,176	-0.25%
2021/05/12	45	16.78	12.3	17.05	16.20	32.7	12,797	0.26%
2021/05/11	182.5	18.53	102.2	18.54	18.00	80.3	12,421	0.65%	大買/大賣/
2021/05/10	120	17.35	46	17.09	18.40	74	11,420	0.65%	大買/
2021/05/07	77.2	15.84	47.4	15.97	16.80	29.8	10,466	0.28%
2021/05/06	45	15.17	117	15.21	15.40	-72	9,444	-0.76%	大賣/
2021/05/05	4.6	13.31	40	13.51	14.00	-35.4	8,721	-0.41%
2021/05/04	27.4	12.61	42	12.60	12.75	-14.6	8,503	-0.17%
2021/05/03	122.5	14.69	5.6	14.94	13.95	116.9	8,290	1.41%	大買/鉅額交易
2021/04/29	11.2	14.64	48.3	14.64	14.85	-37.1	7,922	-0.47%
2021/04/28	15.4	13.42	5.5	13.44	13.60	9.9	7,523	0.13%
2021/04/27	29.8	14.45	10	14.37	14.30	19.8	7,313	0.27%
2021/04/26	12.3	14.11	18	14.26	14.40	-5.7	7,056	-0.08%
2021/04/23	17	13.13	99	13.45	13.80	-82	6,639	-1.24%
2021/04/22	78.6	15.01	51.4	15.02	14.50	27.2	6,328	0.43%
2021/04/21	105.4	13.19	44.2	13.55	14.10	61.2	5,696	1.07%	大買/
2021/04/20	105.9	12.55	48.8	12.44	12.85	57.1	4,800	1.19%	大買/
2021/04/19	8	11.65	2	11.70	11.70	6	3,907	0.15%
2021/04/16	12	10.40	11	10.65	10.65	1	3,624	0.03%
2021/04/15	23	9.10	26	9.59	9.69	-3	3,341	-0.09%
2021/04/14	31	8.87	36.1	9.00	8.81	-5.1	3,074	-0.17%
2021/04/13	76	9.18	33	9.07	9.03	43	3,023	1.42%
2021/04/12	19.5	8.71	20	8.58	8.85	-0.5	2,756	-0.02%
2021/04/09	26.6	8.02	13	7.76	8.05	13.6	2,501	0.54%
2021/04/08	42	7.68	25	7.60	7.89	17	2,356	0.72%
2021/04/07	19	7.15	13	7.22	7.18	6	2,280	0.26%
2021/04/06	0	7.03	4	7.28	7.21	-4	2,399	-0.17%
2021/04/01	5	7.04	2	7.05	7.03	3	2,467	0.12%
2021/03/31	1	6.98	1.2	6.82	6.98	-0.2	2,623	-0.01%
2021/03/30	4	6.81	0	0.00	6.80	4	2,931	0.14%
2021/03/29	0	6.70	0	0.00	6.82	0	3,290	0.00%
2021/03/26	4	6.78	0	0.00	6.82	4	3,584	0.11%
2021/03/25	3	6.81	0	0.00	6.80	3	3,756	0.08%
2021/03/24	1	6.76	1	6.80	6.71	0	3,811	0.00%
2021/03/23	1	6.70	1	6.77	6.80	0	3,826	0.00%
2021/03/22	2	6.80	0	0.00	6.84	2	3,837	0.05%
2021/03/19	6	6.90	0	0.00	6.94	6	3,859	0.16%
2021/03/18	0	0.00	3	7.06	7.02	-3	3,862	-0.08%
2021/03/16	0	0.00	0	7.16	7.05	0	3,916	0.00%
2021/03/12	13	7.08	0	0.00	7.03	13	3,929	0.33%
2021/03/11	6	7.14	0	7.21	7.14	6	3,919	0.15%
2021/03/10	3	7.11	1	7.12	7.12	2	3,907	0.05%
2021/03/09	0	0.00	4	7.08	7.06	-4	3,895	-0.10%
2021/03/08	3.2	7.05	0	0.00	6.97	3.2	3,895	0.08%
2021/03/05	10	7.01	0	0.00	6.99	10	3,921	0.25%
2021/03/04	6	7.08	3	7.09	7.13	3	3,963	0.08%
2021/03/03	2	7.00	1	7.00	6.98	1	3,937	0.03%
2021/03/02	2	7.04	2	6.99	6.99	0	3,925	0.00%
2021/02/26	0	0.00	1	7.03	7.05	-1	3,915	-0.03%
2021/02/25	4	7.12	2	7.10	7.11	2	3,903	0.05%
2021/02/24	3	7.17	0	0.00	7.11	3	3,901	0.08%
2021/02/23	3	7.52	0	0.00	7.60	3	3,828	0.08%
2021/02/19	7	6.88	0	0.00	6.94	7	3,726	0.19%
2021/02/18	1	6.97	0	0.00	7.05	1	3,705	0.03%
2021/02/17	1	6.77	5	6.59	6.80	-4	3,687	-0.11%
2021/02/04	0	0.00	3	6.30	6.30	-3	3,654	-0.08%
2021/02/02	3	6.38	5	6.21	6.41	-2	3,648	-0.05%
2021/02/01	0	0.00	5	6.13	6.17	-5	3,637	-0.14%
2021/01/29	0	0.00	1	6.21	6.22	-1	3,626	-0.03%
2021/01/26	1	6.66	0	0.00	6.65	1	3,609	0.03%
2021/01/22	3	6.53	2	6.49	6.69	1	3,572	0.03%
2021/01/21	2	6.57	0	0.00	6.46	2	3,546	0.06%
2021/01/20	1	6.50	0	0.00	6.46	1	3,530	0.03%
2021/01/19	1	6.90	3	6.89	6.80	-2	3,498	-0.06%
2021/01/18	1	6.50	0	0.00	6.85	1	3,479	0.03%
2021/01/14	0	0.00	5	7.05	7.02	-5	3,421	-0.15%
2021/01/12	1	6.97	0	0.00	6.82	1	3,366	0.03%
2021/01/08	0	0.00	4	7.26	7.26	-4	3,272	-0.12%
2021/01/06	1	7.41	123	7.79	7.51	-122	3,189	-3.82%	大賣/鉅額交易
2021/01/05	14	8.12	5	8.24	8.09	9	3,038	0.30%
2021/01/04	3	8.13	5	8.14	8.12	-2	2,951	-0.07%
2020/12/31	6	8.07	3	8.09	8.10	3	2,882	0.10%
2020/12/30	24	8.32	20	8.19	8.25	4	2,807	0.14%
2020/12/29	13	8.20	99	8.23	8.26	-86	2,698	-3.19%
2020/12/28	80	8.07	21	8.07	8.05	59	2,538	2.32%
2020/12/25	34	8.26	9	8.08	8.15	25	2,417	1.03%
2020/12/24	137	8.41	52	8.39	8.37	85	2,236	3.80%	大買/
2020/12/23	70	7.73	98	7.82	8.20	-28	1,906	-1.47%
2020/12/22	94	7.55	36	7.78	7.46	58	1,548	3.75%
2020/12/21	68	6.89	0	0.00	7.09	68	1,262	5.39%
2020/12/18	4	6.38	0	0.00	6.45	4	1,093	0.37%
2020/12/15	2	6.28	0	0.00	6.17	2	1,089	0.18%
2020/12/09	0	0.00	5	6.10	5.97	-5	985	-0.51%
2020/12/07	5	5.91	1	5.88	5.93	4	1,011	0.40%
2020/12/03	1	5.99	0	0.00	5.93	1	1,155	0.09%
2020/12/01	0	0.00	1	6.17	6.05	-1	1,192	-0.08%
2020/11/23	0	0.00	6	5.73	5.73	-6	1,107	-0.54%
2020/11/20	3	5.60	0	0.00	5.60	3	1,074	0.28%
2020/11/19	0	0.00	3	5.60	5.58	-3	1,061	-0.28%
2020/11/18	0	0.00	0.1	5.30	5.33	-0.1	1,046	-0.01%
2020/11/17	5	5.33	0	0.00	5.30	5	1,055	0.47%
2020/11/03	1	5.09	0	0.00	5.10	1	1,043	0.10%
2020/10/15	0	0.00	10	5.54	5.41	-10	1,046	-0.96%
2020/10/14	10	5.42	1	5.36	5.40	9	1,038	0.87%
2020/10/13	0	0.00	1	5.42	5.35	-1	1,044	-0.10%
2020/09/30	0	0.00	2	5.36	5.33	-2	1,153	-0.17%
2020/09/28	0	0.00	2	5.51	5.51	-2	1,143	-0.17%
2020/09/21	1	5.82	20	6.30	6.17	-19	1,035	-1.84%
2020/09/16	0	0.00	20	5.71	5.74	-20	949	-2.11%
2020/09/14	1	5.88	0	0.00	5.75	1	924	0.11%
2020/09/10	22	5.80	1	5.83	5.75	21	887	2.37%
2020/09/09	2	5.78	4	5.86	5.96	-2	846	-0.24%
2020/09/08	23.1	5.97	0	0.00	5.60	23.1	778	2.96%
2020/09/01	0	0.00	5	5.06	5.02	-5	563	-0.89%
2020/08/28	1	4.93	0	0.00	4.96	1	556	0.18%
2020/08/27	1	5.00	0	0.00	5.03	1	553	0.18%
2020/08/25	5	4.81	0	0.00	4.85	5	534	0.94%
2020/08/24	1	4.85	0	0.00	4.83	1	528	0.19%
2020/08/17	0	0.00	2	4.56	4.55	-2	512	-0.39%
2020/07/30	1	4.42	0	0.00	4.40	1	574	0.17%
2020/07/17	1	4.60	0	0.00	4.57	1	539	0.19%
2020/07/10	1	4.43	0	0.00	4.47	1	468	0.21%
2020/03/26	0	0.00	2	3.53	3.53	-2	431	-0.46%
2020/03/25	2	3.56	0	0.00	3.54	2	424	0.47%
2019/12/02	0	0.00	31	5.07	5.07	-31	539	-5.74%
2019/11/26	31	5.18	0	0.00	5.18	31	556	5.57%
2019/10/30	0	0.00	2	5.80	5.78	-2	488	-0.41%
2019/08/22	0	0.00	2	6.72	6.66	-2	499	-0.40%
2019/07/30	2	6.67	0	0.00	6.68	2	592	0.34%
2019/07/04	0	0.00	3	6.72	6.73	-3	575	-0.52%
2019/06/25	3	6.78	0	0.00	6.77	3	661	0.45%
2019/06/19	0	0.00	5	6.70	6.75	-5	673	-0.74%
2019/05/20	0	0.00	9	6.62	6.56	-9	687	-1.31%
2019/05/06	0.2	6.46	0	0.00	6.46	0.2	684	0.02%
2019/03/15	0	0.00	20	6.94	6.92	-20	1,337	-1.50%
2019/03/06	2	6.88	0	0.00	6.91	2	1,439	0.14%
2019/02/19	20	6.90	0	0.00	6.93	20	1,568	1.27%
2019/02/14	0	0.00	1	6.84	6.85	-1	1,548	-0.06%
2019/01/29	0	0.00	5	6.90	6.89	-5	1,566	-0.32%
2019/01/24	0	0.00	3	6.61	6.58	-3	1,567	-0.19%
2019/01/04	1	6.50	0	0.00	6.51	1	1,617	0.06%
2018/12/27	1	6.71	0	0.00	6.72	1	1,661	0.06%
2018/12/21	4	6.90	3	6.88	6.88	1	1,531	0.07%
2018/12/18	0	0.00	1	7.25	7.25	-1	1,386	-0.07%
2018/12/17	0	0.00	1	7.03	7.00	-1	1,327	-0.08%
2018/12/13	0	0.00	13	7.13	7.08	-13	1,201	-1.08%
2018/12/11	1	7.52	0	0.00	7.31	1	1,049	0.10%
2018/10/15	4	7.01	0	0.00	6.89	4	946	0.42%
2018/09/19	0.7	8.41	0	0.00	8.46	0.7	900	0.07%
2018/07/27	0	0.00	1	6.76	6.78	-1	859	-0.12%
2018/07/09	0	0.00	1	6.50	6.54	-1	861	-0.12%
2018/06/13	1	6.81	0	0.00	6.75	1	1,138	0.09%
2018/05/22	1	6.49	0	0.00	6.49	1	1,135	0.09%
2018/04/24	0	0.00	5	6.90	6.90	-5	1,411	-0.35%
2018/04/20	5	6.96	0	0.00	6.93	5	1,416	0.35%
2018/04/10	0	0.00	1	6.96	6.84	-1	2,087	-0.05%
2018/03/27	0	6.49	0	0.00	6.49	0	2,301	0.00%
2018/03/23	1	6.48	0	0.00	6.50	1	2,292	0.04%
2018/03/13	0	0.00	2	6.51	6.46	-2	2,310	-0.09%
2018/03/12	0	0.00	2	6.52	6.55	-2	2,301	-0.09%
2018/02/26	0	0.00	5	7.10	7.02	-5	2,217	-0.23%
2018/02/23	0	0.00	9	7.03	7.05	-9	2,199	-0.41%
2018/02/21	0	0.00	6	6.94	6.88	-6	2,171	-0.28%
2018/02/09	2	6.50	0	0.00	6.65	2	2,139	0.09%
2018/02/08	1	6.79	0	0.00	6.72	1	2,121	0.05%
2018/02/02	0	0.00	1	6.79	6.80	-1	2,031	-0.05%
2018/01/31	3	6.81	0	0.00	6.79	3	2,010	0.15%
2018/01/30	3	6.73	0	0.00	6.76	3	1,996	0.15%
2018/01/24	0	0.00	9	6.62	6.73	-9	1,948	-0.46%
2018/01/23	1	6.55	0	0.00	6.65	1	1,932	0.05%
2018/01/22	2	6.70	10	6.60	6.74	-8	1,905	-0.42%
2018/01/19	2	6.84	0	0.00	6.87	2	1,838	0.11%
2018/01/18	1	6.87	0	0.00	6.87	1	1,828	0.05%
2018/01/16	5	6.84	0	0.00	6.91	5	1,797	0.28%
2018/01/12	0.5	7.01	0	0.00	7.15	0.5	1,720	0.03%
2018/01/11	5	7.30	0	0.00	7.11	5	1,670	0.30%
2018/01/10	0	0.00	1	7.30	7.31	-1	1,603	-0.06%
2018/01/09	0.5	7.20	0	0.00	7.23	0.5	1,484	0.03%
2018/01/08	0	0.00	10	7.18	7.35	-10	1,403	-0.71%
2018/01/05	14	7.04	0	0.00	7.16	14	1,271	1.10%
2018/01/04	6	6.92	0	0.00	6.92	6	1,131	0.53%
2018/01/03	0	0.00	17	7.00	7.01	-17	1,045	-1.63%
2018/01/02	1	7.06	10	7.05	7.05	-9	927	-0.97%