新興 (2605)-國泰-台南券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.60
漲跌
▲0.45
漲幅
+1.72%
成交量
80,735張
產業
上市航運類股
759人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新興 (2605)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	101.1	27.77	86.5	28.04	26.60	14.6	10,816	0.13%	大買/
2024/05/07	0	26.35	25	26.22	26.15	-25	9,512	-0.26%
2024/05/06	18	25.51	15	25.90	25.40	3	9,398	0.03%
2024/05/03	2	25.95	1	26.00	25.95	1	9,329	0.01%
2024/05/02	0	0.00	23	25.81	25.70	-23	9,303	-0.25%
2024/04/30	49	26.07	13	26.08	26.00	36	9,313	0.39%
2024/04/29	26.3	26.78	58	26.88	26.55	-31.7	9,260	-0.34%
2024/04/26	15	26.48	17	26.36	26.60	-2	9,017	-0.02%
2024/04/25	1	25.90	0	0.00	25.70	1	8,833	0.01%
2024/04/24	12	25.79	5	25.84	26.15	7	8,851	0.08%
2024/04/23	7.5	26.00	15	26.03	25.90	-7.5	8,843	-0.08%
2024/04/22	75.7	26.72	40	26.71	26.00	35.6	8,812	0.40%
2024/04/19	31	26.44	116.7	27.13	26.60	-85.7	8,358	-1.03%	大賣/
2024/04/18	3.1	25.17	3	25.15	25.15	0.1	7,740	0.00%
2024/04/17	11	25.66	32	25.60	25.30	-21	7,806	-0.27%
2024/04/16	2.5	25.22	2.5	25.47	25.25	0	7,912	0.00%
2024/04/15	4.1	26.52	7	26.53	26.40	-2.9	8,024	-0.04%
2024/04/12	12.1	26.20	13	26.33	26.35	-1	8,064	-0.01%
2024/04/11	13	26.09	5.1	26.13	26.10	7.9	8,264	0.10%
2024/04/10	0.5	24.95	0.2	25.05	24.95	0.3	8,698	0.00%
2024/04/09	15	24.97	4	24.84	24.95	11	8,859	0.12%
2024/04/08	2.3	23.96	1	23.90	24.10	1.3	8,969	0.01%
2024/04/03	11.1	23.90	0	0.00	23.90	11.1	9,007	0.12%
2024/04/02	3.1	24.11	0.3	24.15	24.10	2.8	9,065	0.03%
2024/04/01	2	24.32	0	0.00	24.30	2	9,175	0.02%
2024/03/29	0	24.16	1	24.10	24.05	-1	9,291	-0.01%
2024/03/28	0	24.33	3	24.50	24.30	-3	9,545	-0.03%
2024/03/27	8.3	24.38	1	24.15	24.35	7.3	9,689	0.08%
2024/03/26	5	24.69	0.1	24.81	24.40	4.9	9,921	0.05%
2024/03/25	3	25.00	3	25.00	25.15	0	10,016	0.00%
2024/03/22	2.1	24.65	4	24.64	25.10	-1.9	10,281	-0.02%
2024/03/21	1	24.95	0	0.00	24.95	1	10,763	0.01%
2024/03/20	15	25.69	13	25.13	25.10	2	10,917	0.02%
2024/03/19	14.1	25.48	0	0.00	25.70	14.1	11,173	0.13%
2024/03/18	2	24.45	6.1	24.53	24.70	-4.1	11,585	-0.04%
2024/03/15	1.1	24.72	3	24.45	24.55	-1.9	12,038	-0.02%
2024/03/14	2.2	25.38	3	25.17	25.15	-0.9	12,882	-0.01%
2024/03/13	1.2	25.35	5	25.39	25.35	-3.8	14,522	-0.03%
2024/03/12	8	25.99	2	26.00	25.95	6	15,324	0.04%
2024/03/11	14	26.29	21	26.26	26.35	-7	17,041	-0.04%
2024/03/08	15.1	25.56	3.4	25.40	25.35	11.7	19,216	0.06%
2024/03/07	11.3	25.82	6.1	25.93	25.50	5.2	19,921	0.03%
2024/03/06	31.1	26.75	12.1	26.24	26.35	19	20,398	0.09%
2024/03/05	93.1	27.36	3	27.65	27.15	90.1	20,507	0.44%
2024/03/04	7.2	26.97	15.3	26.83	27.00	-8.1	20,436	-0.04%
2024/03/01	3	27.38	5	27.30	27.20	-2	20,874	-0.01%
2024/02/29	31.1	27.78	16	27.81	27.65	15.1	21,012	0.07%
2024/02/27	5.2	26.88	4.1	26.81	27.05	1	20,683	0.00%
2024/02/26	3.1	27.43	10	27.73	27.40	-6.9	20,529	-0.03%
2024/02/23	1	27.49	4.2	27.40	27.25	-3.1	20,350	-0.02%
2024/02/22	31.4	27.63	15	27.25	27.10	16.4	20,186	0.08%
2024/02/21	29.9	27.88	39.7	27.88	27.50	-9.8	19,912	-0.05%
2024/02/20	24	25.90	24.3	26.30	26.60	-0.3	19,353	0.00%
2024/02/19	0	0.00	11	25.62	25.80	-11	19,125	-0.06%
2024/02/16	0.1	24.62	8.3	24.40	24.65	-8.1	18,996	-0.04%
2024/02/15	1	24.05	40	23.80	24.05	-39	18,938	-0.21%
2024/02/05	10.2	22.66	12	22.73	22.65	-1.8	18,889	-0.01%
2024/02/02	9.3	23.07	6	22.90	22.85	3.3	18,942	0.02%
2024/02/01	2	23.23	2	23.40	23.45	0	18,981	0.00%
2024/01/31	0.2	22.99	1	23.10	22.90	-0.8	18,979	0.00%
2024/01/30	2.5	23.41	2	23.55	23.35	0.5	18,961	0.00%
2024/01/29	9	23.40	8	23.54	23.70	1	18,970	0.01%
2024/01/26	4.1	23.29	0	0.00	23.15	4.1	18,972	0.02%
2024/01/25	16.9	23.61	0	0.00	23.40	16.9	18,982	0.09%
2024/01/24	12	23.54	11	23.90	23.85	1	19,030	0.01%
2024/01/23	10.2	23.83	7	24.10	23.50	3.2	19,036	0.02%
2024/01/22	0	23.95	0	0.00	23.80	0	19,033	0.00%
2024/01/19	7.1	23.55	0.2	23.65	23.55	6.9	19,075	0.04%
2024/01/18	5.1	23.50	5.1	23.75	23.60	0	19,136	0.00%
2024/01/17	2.2	23.32	7	23.33	23.40	-4.8	19,114	-0.03%
2024/01/16	35.2	23.95	33	23.78	23.80	2.2	19,150	0.01%
2024/01/15	35.1	24.48	26.2	24.47	24.50	8.9	19,233	0.05%
2024/01/12	24	24.59	23	24.54	24.45	1	19,412	0.01%
2024/01/11	22.2	24.66	37	24.61	24.55	-14.8	19,744	-0.07%
2024/01/10	62.2	25.22	63	24.79	24.70	-0.8	19,772	0.00%
2024/01/09	42.3	25.83	36.2	25.73	25.80	6.2	19,675	0.03%
2024/01/08	23.1	26.77	21.1	26.90	26.95	2	19,526	0.01%
2024/01/05	65.2	27.10	44	27.31	27.60	21.2	19,410	0.11%
2024/01/04	51.1	27.11	52.5	27.31	27.30	-1.4	19,050	-0.01%
2024/01/03	2	25.98	22	25.91	26.20	-20	18,525	-0.11%
2024/01/02	13.2	25.73	13	26.08	25.60	0.2	18,647	0.00%
2023/12/29	3	25.35	41.5	25.40	25.35	-38.5	18,537	-0.21%
2023/12/28	19.1	25.41	16	25.28	25.20	3.1	18,565	0.02%
2023/12/27	26.5	25.70	2	25.70	25.60	24.5	18,584	0.13%
2023/12/26	36.1	25.74	26	25.87	25.80	10.1	18,640	0.05%
2023/12/25	50.4	25.87	67	25.30	25.55	-16.6	18,655	-0.09%
2023/12/22	14	26.75	69	26.93	26.70	-55	18,759	-0.29%
2023/12/21	53.1	27.12	30	27.24	27.05	23.1	18,665	0.12%
2023/12/20	56.1	26.80	45.8	26.97	26.80	10.3	18,503	0.06%
2023/12/19	59.4	27.01	75	26.77	26.85	-15.7	18,498	-0.08%
2023/12/18	46.2	27.55	55	27.54	27.55	-8.8	18,534	-0.05%
2023/12/15	10.2	27.38	19.2	27.45	27.20	-9	18,789	-0.05%
2023/12/14	36.5	27.50	52.2	27.40	27.30	-15.7	18,972	-0.08%
2023/12/13	44.3	28.13	59.3	28.02	27.75	-15	19,259	-0.08%
2023/12/12	35.1	27.91	63	28.05	27.90	-28	19,542	-0.14%
2023/12/11	118.8	28.57	90.1	28.18	27.90	28.7	19,459	0.15%	大買/
2023/12/08	149.3	28.62	114.3	28.78	29.30	35	18,535	0.19%	大買/大賣/
2023/12/07	68	27.94	81	27.97	28.10	-13	16,888	-0.08%
2023/12/06	186.4	28.57	144.4	28.60	28.50	42	16,039	0.26%	大買/大賣/
2023/12/05	243.1	28.34	209	28.67	28.80	34.2	14,345	0.24%	大買/大賣/
2023/12/04	51	25.31	37.5	25.71	26.20	13.5	12,101	0.11%
2023/12/01	41.1	23.88	76	23.54	23.85	-35	11,401	-0.31%
2023/11/30	10.2	22.76	22.5	22.73	22.60	-12.3	10,862	-0.11%
2023/11/29	17.1	22.28	19	21.96	22.30	-1.9	10,612	-0.02%
2023/11/28	64.3	22.35	55	22.35	22.30	9.3	10,412	0.09%
2023/11/27	39	21.70	32	21.53	21.30	7	9,810	0.07%
2023/11/24	4.1	20.65	12	20.62	20.65	-8	9,572	-0.08%
2023/11/22	6	20.28	0	0.00	20.30	6	9,559	0.06%
2023/11/21	0.5	20.59	1	20.60	20.40	-0.5	9,592	-0.01%
2023/11/20	12	20.53	2	20.63	20.45	10	9,698	0.10%
2023/11/15	0.1	20.31	2	20.30	20.15	-1.9	10,589	-0.02%
2023/11/14	1	20.25	0.5	20.55	20.15	0.5	10,833	0.00%
2023/11/13	1	20.05	1.5	20.38	20.15	-0.5	10,833	0.00%
2023/11/10	1.3	20.27	0	0.00	20.25	1.3	10,784	0.01%
2023/11/09	1.1	20.71	7	20.92	20.55	-6	10,716	-0.06%
2023/11/08	1.1	21.26	1	21.37	21.25	0.1	10,699	0.00%
2023/11/06	0.2	21.91	7	21.70	21.70	-6.8	10,692	-0.06%
2023/11/03	20	21.78	0	0.00	21.70	20	10,676	0.19%
2023/11/02	2.1	21.45	2	21.50	21.55	0.1	10,640	0.00%
2023/11/01	0.1	21.30	8	21.21	21.25	-8	10,607	-0.07%
2023/10/31	1	21.75	3	21.63	21.60	-2	10,527	-0.02%
2023/10/27	1	22.30	3	22.05	22.20	-2	10,461	-0.02%
2023/10/26	8.1	22.19	0	0.00	22.25	8.1	10,411	0.08%
2023/10/25	0	22.90	0	0.00	22.90	0	10,421	0.00%
2023/10/24	21	22.76	20	22.81	22.95	1	10,430	0.01%
2023/10/23	18.2	22.96	5	22.77	22.70	13.2	10,314	0.13%
2023/10/20	3.1	23.60	4	23.64	23.90	-1	10,141	-0.01%
2023/10/19	32	24.19	37.1	24.17	24.45	-5.1	9,938	-0.05%
2023/10/18	8.3	23.21	1	23.10	22.75	7.3	9,503	0.08%
2023/10/17	6.2	22.87	3	22.58	22.60	3.2	9,367	0.03%
2023/10/16	5.2	23.13	2.5	23.55	23.10	2.7	9,312	0.03%
2023/10/13	6.1	23.90	6	24.05	23.75	0.1	9,248	0.00%
2023/10/12	11.1	23.46	6.5	23.37	23.60	4.6	9,136	0.05%
2023/10/11	18.3	24.14	26.6	23.95	23.85	-8.4	9,077	-0.09%
2023/10/06	33.5	24.20	19.5	24.12	24.30	14	8,907	0.16%
2023/10/05	2.1	23.11	3	23.30	23.10	-1	8,616	-0.01%
2023/10/04	5	23.10	1	23.10	22.90	4	8,536	0.05%
2023/10/03	5	22.79	2	22.80	22.90	3	8,479	0.04%
2023/10/02	3.3	22.80	20	22.74	22.55	-16.7	8,403	-0.20%
2023/09/28	2	24.05	1	24.10	23.75	1	8,239	0.01%
2023/09/27	17	24.00	62	23.96	23.60	-45	8,122	-0.55%
2023/09/26	2	23.55	1	23.70	23.30	1	7,747	0.01%
2023/09/25	24	23.16	18.2	23.39	23.70	5.8	7,734	0.07%
2023/09/22	6	22.82	1	22.75	22.90	5	7,662	0.07%
2023/09/21	37	23.65	20	23.53	23.30	17	7,516	0.23%
2023/09/20	28.1	24.69	32.2	24.82	23.85	-4.2	7,195	-0.06%
2023/09/19	15	24.19	15	23.99	23.85	0	6,443	0.00%
2023/09/18	78.4	24.16	54.7	23.94	23.70	23.7	6,102	0.39%
2023/09/15	51	23.69	107.8	23.67	24.30	-56.8	5,512	-1.03%	大賣/
2023/09/14	15	21.88	9	22.00	22.10	6	4,726	0.13%
2023/09/13	2	20.65	2.5	20.72	20.75	-0.5	4,352	-0.01%
2023/09/12	5	20.40	9	20.74	20.80	-4	4,367	-0.09%
2023/09/11	14	20.57	0	0.00	20.40	14	4,361	0.32%
2023/09/08	2	21.00	10.2	21.24	20.85	-8.2	4,365	-0.19%
2023/09/07	9	21.04	3	21.00	20.50	6	4,285	0.14%
2023/09/06	8	21.12	10.1	21.02	20.95	-2.1	4,247	-0.05%
2023/09/05	2.1	20.40	2	20.58	20.60	0.1	4,136	0.00%
2023/09/04	6.1	20.34	8	20.38	20.30	-1.9	4,141	-0.05%
2023/09/01	1	19.70	9	19.75	19.80	-8	4,114	-0.19%
2023/08/31	6	19.92	1	20.10	19.95	5	4,124	0.12%
2023/08/30	3.2	19.98	0	0.00	20.15	3.2	4,135	0.08%
2023/08/29	4	19.89	8	19.87	20.00	-4	4,128	-0.10%
2023/08/28	3	19.54	3.1	19.68	19.50	-0.1	4,147	0.00%
2023/08/25	11	20.05	5	20.15	19.80	6	4,151	0.14%
2023/08/24	14.1	20.38	18.2	20.44	20.10	-4	4,108	-0.10%
2023/08/23	88.2	21.21	77.3	21.27	21.25	10.9	4,004	0.27%
2023/08/22	28.3	20.83	14.5	20.73	21.15	13.7	3,712	0.37%
2023/08/21	41.1	20.37	28.2	19.91	19.85	12.9	3,431	0.38%
2023/08/18	10	20.37	24	20.73	20.95	-14	2,996	-0.47%
2023/08/17	1	19.15	0	0.00	19.05	1	2,698	0.04%
2023/08/16	10	18.31	0	0.00	18.30	10	2,673	0.37%
2023/08/15	5	18.20	5	18.35	18.30	0	2,686	0.00%
2023/08/14	2.1	18.52	0.9	18.35	18.15	1.2	2,692	0.04%
2023/08/11	0.1	19.15	0	0.00	19.20	0.1	2,649	0.00%
2023/08/10	1.1	18.85	0	0.00	18.90	1.1	2,633	0.04%
2023/08/09	1	19.05	1	18.85	18.80	0	2,630	0.00%
2023/08/08	0.1	19.10	1	18.90	18.95	-0.9	2,644	-0.03%
2023/08/07	1	18.80	6	18.95	18.95	-5	2,711	-0.18%
2023/08/04	6.1	19.15	0	0.00	19.15	6.1	2,828	0.22%
2023/08/02	1.2	19.23	0	0.00	19.10	1.2	2,817	0.04%
2023/08/01	0.1	19.20	1.5	19.13	19.20	-1.4	2,792	-0.05%
2023/07/31	4.7	19.08	1.1	19.01	18.80	3.6	2,774	0.13%
2023/07/28	8.1	19.38	8	19.30	19.30	0.1	2,744	0.00%
2023/07/27	8.2	18.81	0.5	19.05	18.95	7.7	2,658	0.29%
2023/07/26	0.1	18.60	0	0.00	18.40	0.1	2,637	0.00%
2023/07/25	0.1	18.45	0	0.00	18.35	0.1	2,664	0.00%
2023/07/24	1.2	18.42	0	0.00	18.35	1.2	2,678	0.05%
2023/07/21	5	19.05	10	18.92	18.85	-5	2,695	-0.19%
2023/07/20	4	19.00	19	19.02	19.10	-15	2,731	-0.55%
2023/07/19	5	18.81	0	0.00	18.75	5	2,738	0.18%
2023/07/18	5	18.96	1	18.85	18.80	4	2,758	0.14%
2023/07/17	1.2	19.09	10	19.09	19.20	-8.9	2,754	-0.32%
2023/07/14	0.1	19.18	0	0.00	19.00	0.1	2,789	0.00%
2023/07/13	1.1	18.82	0	0.00	18.70	1.1	2,823	0.04%
2023/07/12	0.8	19.24	0	0.00	19.05	0.8	2,822	0.03%
2023/07/11	5.2	19.52	0	0.00	19.40	5.2	2,822	0.18%
2023/07/10	3.4	19.54	0	0.00	19.55	3.4	2,869	0.12%
2023/07/07	1.1	19.82	0	0.00	19.80	1.1	2,903	0.04%
2023/07/06	0.1	20.15	1.1	20.15	20.10	-1	2,903	-0.03%
2023/07/05	4.3	20.41	0	0.00	20.35	4.3	2,950	0.14%
2023/07/04	2.1	20.83	0	0.00	20.60	2.1	3,031	0.07%
2023/07/03	4.5	20.73	18	20.70	20.80	-13.5	3,184	-0.42%
2023/06/30	2.2	20.24	1	20.45	20.10	1.2	3,158	0.04%
2023/06/29	1.3	20.10	0	0.00	20.05	1.3	3,146	0.04%
2023/06/28	4.3	20.67	3	20.55	20.55	1.3	3,170	0.04%
2023/06/27	0.3	20.98	0	0.00	20.75	0.3	3,263	0.01%
2023/06/26	1.1	21.25	2	21.48	21.25	-0.9	3,363	-0.03%
2023/06/21	0.1	21.00	0	0.00	20.90	0.1	3,397	0.00%
2023/06/20	2	21.13	0	0.00	21.15	2	3,528	0.06%
2023/06/19	1.1	21.25	1	21.20	21.20	0.1	3,763	0.00%
2023/06/16	0.1	21.80	0	21.75	21.60	0	3,810	0.00%
2023/06/15	0.1	21.60	5	21.58	21.50	-5	3,854	-0.13%
2023/06/14	1	21.70	0	0.00	21.60	1	3,950	0.03%
2023/06/13	0	21.20	0	21.25	21.20	0	4,126	0.00%
2023/06/12	1	21.25	1	21.20	21.25	0	4,440	0.00%
2023/06/09	0	0.00	2	21.60	21.60	-2	4,557	-0.04%
2023/06/08	8	22.01	2	21.70	21.75	6	4,624	0.13%
2023/06/07	0.1	21.30	0	0.00	21.35	0.1	4,773	0.00%
2023/06/06	2	21.15	13	21.13	21.20	-11	4,833	-0.23%
2023/06/05	3.2	20.67	1.2	20.77	20.85	2	5,025	0.04%
2023/06/02	1	20.50	0	0.00	20.40	1	5,132	0.02%
2023/06/01	0.3	20.53	0	0.00	20.45	0.3	5,466	0.00%
2023/05/31	0	21.19	1	20.85	20.80	-1	5,852	-0.02%
2023/05/30	1.1	21.07	0	0.00	21.05	1.1	6,669	0.02%
2023/05/29	22.1	21.54	0.1	21.55	21.45	22	7,857	0.28%
2023/05/26	1	21.51	3	21.48	21.40	-2	8,511	-0.02%
2023/05/25	6	22.03	0	0.00	22.00	6	8,858	0.07%
2023/05/24	0	22.40	9	22.50	22.45	-9	8,884	-0.10%
2023/05/23	4	22.50	0	0.00	22.30	4	8,896	0.05%
2023/05/22	0	0.00	3.1	22.44	22.50	-3.1	8,899	-0.03%
2023/05/19	0	0.00	20	22.14	22.10	-20	8,903	-0.22%
2023/05/18	5.1	22.31	0.2	22.40	22.30	4.9	8,931	0.05%
2023/05/17	1	22.30	1	22.35	22.40	0	8,929	0.00%
2023/05/16	0	0.00	8	22.20	22.15	-8	8,932	-0.09%
2023/05/15	1	22.00	0	0.00	21.90	1	8,918	0.01%
2023/05/12	15	21.93	0	0.00	21.95	15	8,908	0.17%
2023/05/11	14.1	22.24	17.2	22.37	22.05	-3.1	8,900	-0.03%
2023/05/10	19.1	22.46	4	22.59	22.45	15.1	8,826	0.17%
2023/05/09	0.1	21.60	5	21.46	21.40	-5	8,701	-0.06%
2023/05/08	3	21.60	2.1	21.56	21.50	0.9	8,704	0.01%
2023/05/05	0.1	21.85	0.9	21.87	21.65	-0.9	8,720	-0.01%
2023/05/04	0	0.00	1.4	21.76	21.65	-1.4	8,728	-0.02%
2023/05/03	7.3	21.68	2	21.63	21.65	5.3	8,753	0.06%
2023/05/02	1	22.10	0.3	22.40	22.20	0.7	8,780	0.01%
2023/04/28	11.3	22.46	0	0.00	22.50	11.3	8,760	0.13%
2023/04/27	2	22.30	1	22.15	22.15	1	8,731	0.01%
2023/04/26	0.1	22.10	1	22.20	22.25	-0.9	8,721	-0.01%
2023/04/25	5.2	22.45	3.6	22.70	22.40	1.6	8,694	0.02%
2023/04/24	10.4	23.49	0	0.00	23.20	10.4	8,660	0.12%
2023/04/21	6.6	23.48	2.6	23.58	23.25	4.1	8,662	0.05%
2023/04/20	6.3	24.01	3	24.05	23.80	3.3	8,623	0.04%
2023/04/19	1.2	24.31	1	24.60	24.15	0.2	8,602	0.00%
2023/04/18	18.1	24.69	3	24.78	24.50	15.1	8,575	0.18%
2023/04/17	6	25.12	19	25.37	25.25	-13	8,545	-0.15%
2023/04/14	7	25.04	14	25.12	25.20	-7	8,534	-0.08%
2023/04/13	5	25.16	6	25.13	25.10	-1	8,531	-0.01%
2023/04/12	9	25.22	2	25.38	25.30	7	8,487	0.08%
2023/04/11	1	25.40	1.1	25.50	25.40	-0.1	8,461	0.00%
2023/04/10	1	26.00	4	25.83	25.60	-3	8,468	-0.04%
2023/04/07	1	25.65	10	25.79	25.70	-9	8,480	-0.11%
2023/04/06	11	25.55	27	25.55	25.50	-16	8,432	-0.19%
2023/03/31	0	24.70	6	24.75	24.75	-6	8,349	-0.07%
2023/03/30	3	24.40	3	24.48	24.45	0	8,645	0.00%
2023/03/29	6	24.34	5	24.40	24.45	1	8,700	0.01%
2023/03/28	3.1	24.46	0	0.00	24.35	3.1	8,788	0.03%
2023/03/27	4	24.14	1	24.70	24.90	3	8,738	0.03%
2023/03/24	8	23.86	27.1	23.66	24.00	-19.1	8,728	-0.22%
2023/03/23	18.1	23.91	5	24.05	23.75	13.1	8,719	0.15%
2023/03/22	21.3	25.81	4.4	25.68	24.85	16.9	8,581	0.20%
2023/03/21	4.2	24.74	5.4	24.73	24.75	-1.2	8,388	-0.01%
2023/03/20	5.2	24.65	2.7	24.79	24.45	2.5	8,336	0.03%
2023/03/17	6.1	25.13	2.2	24.93	24.65	4	8,284	0.05%
2023/03/16	38	26.07	37	25.91	25.10	1	8,185	0.01%
2023/03/15	13.1	25.83	18.2	25.99	25.90	-5.1	7,998	-0.06%
2023/03/14	12.7	24.50	21	24.79	25.00	-8.3	7,709	-0.11%
2023/03/13	2.5	24.57	11	24.37	24.60	-8.5	7,587	-0.11%
2023/03/10	3	25.12	18	25.39	25.00	-15	7,522	-0.20%
2023/03/09	14	25.82	17	25.64	25.50	-3	7,367	-0.04%
2023/03/08	21.2	25.85	9	25.66	25.65	12.2	7,310	0.17%
2023/03/07	6	26.48	10	26.50	26.45	-4	7,152	-0.06%
2023/03/06	35.7	26.50	14.2	26.54	26.85	21.5	7,073	0.30%
2023/03/03	33	26.25	69.4	26.42	27.00	-36.4	6,800	-0.54%
2023/03/02	90	26.38	140.2	26.53	26.10	-50.2	6,399	-0.78%	大賣/
2023/03/01	252.1	26.76	134.5	26.25	25.40	117.5	5,622	2.09%	大買/大賣/鉅額交易
2023/02/24	44	24.89	149.4	25.20	25.70	-105.4	4,432	-2.38%	大賣/鉅額交易
2023/02/23	45	23.19	48.2	22.69	23.40	-3.2	3,756	-0.08%
2023/02/22	12	21.44	16	21.49	21.30	-4	3,407	-0.12%
2023/02/21	1	21.15	5	21.17	21.25	-4	3,384	-0.12%
2023/02/20	1	21.00	1	21.05	21.00	0	3,461	0.00%
2023/02/17	1	20.85	1	20.80	20.75	0	3,466	0.00%
2023/02/16	0	0.00	1	20.45	20.80	-1	3,472	-0.03%
2023/02/15	0.1	20.30	0	0.00	20.30	0.1	3,495	0.00%
2023/02/14	0	0.00	1	20.50	20.45	-1	3,519	-0.03%
2023/02/13	1.1	19.80	0	0.00	20.05	1.1	3,539	0.03%
2023/02/10	6.3	20.04	3	19.95	19.85	3.3	3,590	0.09%
2023/02/09	4.2	20.53	0	0.00	20.30	4.2	3,628	0.12%
2023/02/08	0	20.30	1	20.30	20.30	-1	3,651	-0.03%
2023/02/06	0	20.35	0.1	20.20	20.25	-0.1	3,680	0.00%
2023/02/02	0.1	20.20	12	20.35	20.35	-11.9	3,683	-0.32%
2023/02/01	0	0.00	1	20.40	20.40	-1	3,684	-0.03%
2023/01/31	0	0.00	16	19.86	20.20	-16	3,663	-0.44%
2023/01/30	1	19.05	1	19.40	19.40	0	3,625	0.00%
2023/01/17	0	0.00	1	19.15	19.20	-1	3,629	-0.03%
2023/01/16	14	19.08	0	0.00	19.00	14	3,646	0.38%
2023/01/13	1	19.40	0	0.00	19.35	1	3,647	0.03%
2023/01/12	0.1	19.40	0	0.00	19.45	0.1	3,658	0.00%
2023/01/11	1	19.35	1	19.35	19.35	0	3,659	0.00%
2023/01/10	1	19.35	1	19.40	19.25	0	3,658	0.00%
2023/01/09	13.1	19.03	2	19.13	19.15	11.1	3,677	0.30%
2023/01/06	0	19.05	0.9	18.90	19.05	-0.9	3,705	-0.02%
2023/01/05	2	19.25	0	0.00	19.00	2	3,739	0.05%
2023/01/04	10	19.20	2	19.20	19.20	8	3,734	0.22%
2023/01/03	10	19.65	1.3	19.71	19.65	8.7	3,725	0.23%
2022/12/30	0	0.00	21.1	20.24	20.00	-21.1	3,718	-0.57%
2022/12/29	0	20.20	5.2	20.30	20.15	-5.2	3,720	-0.14%
2022/12/28	0	20.40	7	20.36	20.50	-7	3,731	-0.19%
2022/12/27	20	21.06	16	20.88	20.65	4	3,757	0.11%
2022/12/26	10	20.20	9	20.17	20.30	1	3,714	0.03%
2022/12/23	16	20.60	0	0.00	20.65	16	3,703	0.43%
2022/12/22	22	21.71	18.2	21.68	21.40	3.8	3,650	0.10%
2022/12/20	0	0.00	4.7	20.22	20.10	-4.7	3,388	-0.14%
2022/12/19	1	20.85	0.5	20.83	20.05	0.5	3,370	0.02%
2022/12/16	2	20.65	5	20.69	20.65	-3	3,428	-0.09%
2022/12/15	2	20.43	11	20.38	20.45	-9	3,384	-0.27%
2022/12/14	4.2	19.95	0.2	19.90	19.95	4.1	3,491	0.12%
2022/12/13	3	20.00	2	20.20	20.10	1	3,492	0.03%
2022/12/12	0	0.00	1.9	19.66	19.65	-1.9	3,499	-0.05%
2022/12/09	0.1	19.40	1	19.50	19.60	-0.9	3,547	-0.03%
2022/12/08	0.1	18.85	0	0.00	19.20	0.1	3,712	0.00%
2022/12/07	0.2	19.06	0	0.00	18.90	0.2	3,746	0.01%
2022/12/06	12	19.82	3	19.47	19.15	9	3,731	0.24%
2022/12/05	1	19.85	1	20.00	19.90	0	3,731	0.00%
2022/12/02	2	19.90	3	19.90	19.75	-1	3,727	-0.03%
2022/12/01	1	20.35	4	20.25	20.20	-3	3,716	-0.08%
2022/11/30	1	20.05	1	20.00	20.10	0	3,679	0.00%
2022/11/29	0	0.00	4	19.79	20.10	-4	3,683	-0.11%
2022/11/28	5	19.68	0	0.00	19.45	5	3,679	0.14%
2022/11/25	4.3	20.18	4	19.95	19.95	0.3	3,683	0.01%
2022/11/24	1.1	19.34	16	19.47	19.45	-14.9	3,637	-0.41%
2022/11/23	2.3	19.02	3	19.18	19.25	-0.7	3,630	-0.02%
2022/11/22	1.6	18.56	1	18.45	18.40	0.6	3,625	0.02%
2022/11/21	0.1	18.46	0	0.00	18.45	0.1	3,661	0.00%
2022/11/18	2.2	18.77	0	0.00	18.45	2.2	3,683	0.06%
2022/11/17	15.1	19.10	0	0.00	19.00	15.1	3,692	0.41%
2022/11/16	0.1	19.45	17	19.43	19.05	-16.9	3,815	-0.44%
2022/11/15	15.1	19.03	4	19.00	19.00	11.1	3,824	0.29%
2022/11/14	4	18.89	5	19.14	19.15	-1	4,233	-0.02%
2022/11/11	2	19.09	2	19.10	18.75	0	4,545	0.00%
2022/11/10	1	18.50	16	18.66	18.65	-15	4,525	-0.33%
2022/11/09	27.2	18.40	4	18.49	18.35	23.2	4,511	0.51%
2022/11/08	3	18.60	11.5	18.79	18.70	-8.5	4,494	-0.19%
2022/11/07	7.1	18.36	1	18.50	18.45	6.1	4,462	0.14%
2022/11/04	4.2	17.68	3	17.80	17.70	1.2	4,449	0.03%
2022/11/03	4.1	17.45	0	0.00	17.40	4.1	4,412	0.09%
2022/11/02	1	17.90	2	17.68	17.60	-1	4,418	-0.02%
2022/11/01	2	17.58	3	17.55	17.50	-1	4,426	-0.02%
2022/10/31	12	17.63	1	17.85	17.65	11	4,442	0.25%
2022/10/28	3	17.98	4	18.11	17.90	-1	4,494	-0.02%
2022/10/27	4	18.03	2	18.30	18.40	2	4,523	0.04%
2022/10/26	3.1	18.02	5	18.13	18.30	-1.9	4,565	-0.04%
2022/10/25	1	18.35	1	18.55	18.30	0	4,579	0.00%
2022/10/24	1.2	18.43	2	18.55	18.30	-0.8	4,594	-0.02%
2022/10/21	1.1	18.05	0	0.00	17.80	1.1	4,619	0.02%
2022/10/20	1.1	17.72	4	17.79	18.10	-3	4,660	-0.06%
2022/10/17	1.1	17.44	2	17.78	18.00	-0.9	5,177	-0.02%
2022/10/14	2	18.33	2	18.40	18.65	0	5,538	0.00%
2022/10/13	1.3	18.01	0	0.00	17.45	1.3	5,626	0.02%
2022/10/12	0.3	18.85	0	0.00	18.65	0.3	5,660	0.01%
2022/10/11	0.2	19.44	0	0.00	19.30	0.2	5,650	0.00%
2022/10/07	0.1	19.95	0	0.00	19.90	0.1	5,645	0.00%
2022/10/06	1	19.70	2	19.78	19.85	-1	5,659	-0.02%
2022/10/05	2.1	19.78	5	19.82	19.55	-2.9	5,671	-0.05%
2022/10/04	0.1	18.65	0	0.00	19.25	0.1	5,670	0.00%
2022/10/03	1.7	18.49	1	18.36	18.35	0.6	5,630	0.01%
2022/09/30	0.7	18.04	0	17.99	18.20	0.7	5,638	0.01%
2022/09/29	7	18.75	4	18.50	18.50	3	5,621	0.05%
2022/09/28	3.8	18.90	1	18.60	18.60	2.8	5,604	0.05%
2022/09/27	0	19.80	0	0.00	20.05	0	5,577	0.00%
2022/09/26	0.3	20.02	0	20.00	19.85	0.3	5,552	0.00%
2022/09/23	3	21.73	4	21.63	21.30	-1	5,520	-0.02%
2022/09/22	2	21.25	1	21.20	21.20	1	5,439	0.02%
2022/09/21	11	21.58	9	21.72	21.40	2	5,394	0.04%
2022/09/20	0	0.00	2	20.95	20.90	-2	5,261	-0.04%
2022/09/19	0	20.75	1	20.75	20.65	-1	5,321	-0.02%
2022/09/16	3.1	21.84	10	21.79	21.85	-6.9	5,335	-0.13%
2022/09/15	6	21.78	6	21.78	21.75	0	5,368	0.00%
2022/09/14	8.1	20.61	2	20.78	20.75	6.1	5,276	0.12%
2022/09/13	5	20.55	0	0.00	20.45	5	5,284	0.09%
2022/09/12	2	20.70	6	20.78	20.50	-4	5,378	-0.07%
2022/09/08	0.2	19.98	0	0.00	20.15	0.2	5,403	0.00%
2022/09/07	0.4	19.77	0	0.00	19.85	0.4	5,483	0.01%
2022/09/06	0.1	20.19	0	0.00	20.10	0.1	5,500	0.00%
2022/09/05	2	20.40	0	0.00	20.10	2	5,528	0.04%
2022/09/02	2.2	20.46	0	0.00	20.20	2.2	5,542	0.04%
2022/09/01	4.3	20.88	40	20.90	20.75	-35.8	5,521	-0.65%
2022/08/31	12.1	21.19	0	0.00	21.45	12.1	5,517	0.22%
2022/08/30	12.2	21.37	3	21.52	21.55	9.2	5,504	0.17%
2022/08/29	6.4	21.56	0	0.00	21.55	6.4	5,509	0.12%
2022/08/26	1.2	22.83	1	23.05	22.90	0.1	5,457	0.00%
2022/08/25	6.1	23.28	1	23.35	23.00	5.1	5,442	0.09%
2022/08/24	20.1	23.40	1	23.15	23.15	19.1	5,448	0.35%
2022/08/23	6	24.20	5	23.77	23.70	1	5,430	0.02%
2022/08/22	2	23.70	1	23.50	23.95	1	5,325	0.02%
2022/08/19	154.2	24.78	143	24.51	24.20	11.2	5,266	0.21%	大買/大賣/
2022/08/18	61	24.04	52	24.26	24.75	9	4,912	0.18%
2022/08/17	2.1	22.68	0	0.00	22.50	2.1	4,621	0.04%
2022/08/16	0	22.62	5	22.70	22.65	-5	4,660	-0.11%
2022/08/15	0.4	22.02	15	22.40	22.45	-14.6	4,882	-0.30%
2022/08/11	1.1	22.60	0	0.00	22.40	1.1	5,046	0.02%
2022/08/10	0	23.00	0	0.00	22.75	0	5,053	0.00%
2022/08/09	2	22.85	2	22.95	23.05	0	5,114	0.00%
2022/08/08	0	22.40	0	0.00	22.95	0	5,174	0.00%
2022/08/05	0.2	23.05	1.2	23.16	23.05	-1	5,268	-0.02%
2022/08/04	0.1	22.30	2	22.40	22.60	-1.9	5,434	-0.03%
2022/08/03	0.5	23.24	1	23.10	22.95	-0.5	5,635	-0.01%
2022/08/02	2.4	23.64	0	0.00	23.60	2.4	5,814	0.04%
2022/08/01	1.4	23.81	1	23.15	24.00	0.4	5,911	0.01%
2022/07/29	2.1	23.80	3	23.57	23.70	-0.9	6,043	-0.02%
2022/07/28	6	23.36	0	0.00	23.50	6	6,318	0.09%
2022/07/27	3.2	23.85	3	23.78	23.70	0.2	6,772	0.00%
2022/07/26	10.3	24.10	12	23.87	23.60	-1.7	6,987	-0.02%
2022/07/25	7	24.67	5.9	24.67	24.50	1.1	7,305	0.02%
2022/07/22	89.3	25.53	90	25.81	25.50	-0.7	7,465	-0.01%
2022/07/21	44	24.84	2.4	24.85	24.85	41.6	7,566	0.55%
2022/07/20	3.2	22.80	13	22.37	22.60	-9.8	7,556	-0.13%
2022/07/19	28	21.53	4	21.70	21.50	24	7,949	0.30%
2022/07/18	0	0.00	5	20.90	20.95	-5	9,460	-0.05%
2022/07/15	6.1	20.33	1	20.35	20.35	5.1	10,526	0.05%
2022/07/14	1	20.85	1	20.80	20.80	0	11,543	0.00%
2022/07/13	0	0.00	1	20.55	20.55	-1	11,638	-0.01%
2022/07/12	1	19.80	0	0.00	19.75	1	11,648	0.01%
2022/07/11	5	20.93	1.1	20.86	21.20	3.9	11,721	0.03%
2022/07/08	0	0.00	1	20.95	21.00	-1	11,738	-0.01%
2022/07/07	4	20.18	4.1	20.24	20.40	-0.1	11,743	0.00%
2022/07/06	6	20.30	2	20.05	20.15	4	11,747	0.03%
2022/07/05	2.1	20.32	1	20.30	20.45	1.1	11,756	0.01%
2022/07/04	0	19.90	3.1	19.78	19.75	-3.1	11,744	-0.03%
2022/07/01	1.1	19.47	0	0.00	19.20	1.1	11,731	0.01%
2022/06/29	10.2	21.45	0	0.00	21.20	10.2	11,651	0.09%
2022/06/28	1.2	21.84	3	21.63	21.85	-1.8	11,632	-0.02%
2022/06/27	2	21.75	4	21.88	21.90	-2	11,618	-0.02%
2022/06/24	3	20.80	0	0.00	20.80	3	11,560	0.03%
2022/06/23	0.2	20.43	0	0.00	20.25	0.2	11,530	0.00%
2022/06/22	1.2	20.83	0.3	21.03	20.80	0.8	11,492	0.01%
2022/06/21	3.4	21.56	3	21.55	21.55	0.4	11,420	0.00%
2022/06/20	8.4	21.64	2	21.35	20.85	6.4	11,394	0.06%
2022/06/17	1.5	22.69	1	22.65	22.60	0.5	11,316	0.00%
2022/06/16	8.2	23.77	3	23.20	22.95	5.2	11,333	0.05%
2022/06/15	7	24.26	2	24.00	24.00	5	11,302	0.04%
2022/06/14	4.1	24.34	12	24.35	24.40	-7.9	11,358	-0.07%
2022/06/13	2	24.70	1	24.50	24.50	1	11,431	0.01%
2022/06/10	0.1	25.71	3	25.68	25.70	-2.9	11,566	-0.03%
2022/06/09	4	26.03	5	26.08	26.00	-1	11,788	-0.01%
2022/06/08	3	26.67	16	26.73	26.55	-13	12,167	-0.11%
2022/06/07	1	26.90	1	26.75	26.55	0	12,938	0.00%
2022/06/06	17	27.15	17	27.31	26.95	0	13,067	0.00%
2022/06/02	8	27.13	7	27.09	27.00	1	13,199	0.01%
2022/06/01	3	27.32	3	27.25	27.25	0	13,321	0.00%
2022/05/31	8	27.19	6	26.95	26.95	2	13,419	0.01%
2022/05/30	0	0.00	26	26.85	27.10	-26	13,493	-0.19%
2022/05/27	4	26.94	31	26.87	26.85	-27	13,520	-0.20%
2022/05/26	0	26.95	2	27.15	27.00	-2	13,610	-0.01%
2022/05/25	17	27.09	20	26.91	26.95	-3	13,824	-0.02%
2022/05/24	7	26.98	6	26.94	27.10	1	13,941	0.01%
2022/05/23	23	27.13	43	27.15	26.85	-20	14,091	-0.14%
2022/05/20	9	26.56	22.2	26.27	26.05	-13.2	13,981	-0.09%
2022/05/19	1.2	25.72	2	26.25	26.15	-0.8	14,115	-0.01%
2022/05/18	0.1	26.70	3	26.60	26.50	-2.9	14,198	-0.02%
2022/05/17	28	26.33	3	26.32	26.10	25	14,197	0.18%
2022/05/16	3	26.57	3	26.57	26.70	0	14,172	0.00%
2022/05/13	31	26.67	36	26.81	26.65	-5	14,126	-0.04%
2022/05/12	24	27.45	12	27.26	26.50	12	14,044	0.09%
2022/05/11	17	28.10	8	28.05	27.90	9	13,901	0.06%
2022/05/10	48	29.73	31	29.92	29.25	17	13,714	0.12%
2022/05/09	15	29.79	40	29.41	29.20	-25	13,542	-0.18%
2022/05/06	33	30.08	40	30.22	30.15	-7	13,483	-0.05%
2022/05/05	26	30.32	26	30.13	30.40	0	13,386	0.00%
2022/05/04	47	30.71	71	30.49	30.20	-24	13,143	-0.18%
2022/05/03	23	29.36	27	29.41	29.50	-4	12,726	-0.03%
2022/04/29	64	29.80	65	29.80	30.05	-1	12,531	-0.01%
2022/04/28	46	28.55	26	28.60	28.25	20	12,190	0.16%
2022/04/27	76	29.05	50	28.60	28.75	26	11,951	0.22%
2022/04/26	34	29.99	27	29.27	28.40	7	11,537	0.06%
2022/04/25	74	31.09	59	31.12	30.50	15	11,187	0.13%
2022/04/22	118	32.68	82	32.81	33.00	36	10,690	0.34%	大買/
2022/04/21	242	30.60	255.5	30.83	31.95	-13.5	9,153	-0.15%	大買/大賣/
2022/04/20	50	29.65	74	29.90	29.20	-24	8,103	-0.30%
2022/04/19	13	28.42	2	28.33	28.15	11	7,118	0.15%
2022/04/15	19	28.20	22	27.99	27.75	-3	7,025	-0.04%
2022/04/14	0	0.00	3	27.22	27.30	-3	6,965	-0.04%
2022/04/13	1	26.80	12.1	26.81	27.05	-11.1	6,963	-0.16%
2022/04/12	3	25.97	3	26.12	25.90	0	6,961	0.00%
2022/04/08	1	26.75	4	27.17	26.90	-3	6,999	-0.04%
2022/04/07	4	26.95	0	0.00	26.50	4	7,039	0.06%
2022/04/06	1	27.40	0	0.00	27.30	1	7,050	0.01%
2022/04/01	1	27.80	1	27.80	27.80	0	7,123	0.00%
2022/03/31	9	27.90	0	0.00	27.90	9	7,189	0.13%
2022/03/30	1	27.95	4	28.03	27.95	-3	7,259	-0.04%
2022/03/29	1	28.15	2	28.10	27.90	-1	7,322	-0.01%
2022/03/28	3	27.87	3	27.73	27.95	0	7,446	0.00%
2022/03/25	2	27.85	15	27.85	27.85	-13	7,742	-0.17%
2022/03/24	0	28.63	1	28.60	28.55	-1	7,738	-0.01%
2022/03/23	4	28.91	11	28.85	28.75	-7	7,841	-0.09%
2022/03/22	1	29.00	1	28.85	28.60	0	7,898	0.00%
2022/03/21	3	29.03	9	28.99	28.95	-6	8,006	-0.07%
2022/03/18	2	28.05	3	27.88	28.85	-1	8,035	-0.01%
2022/03/17	5	28.11	7	28.01	28.25	-2	8,065	-0.02%
2022/03/16	6	27.58	10	27.58	27.50	-4	8,091	-0.05%
2022/03/15	13.4	28.07	15	27.81	27.40	-1.6	8,137	-0.02%
2022/03/14	17.1	29.39	29.2	29.27	28.80	-12.1	8,432	-0.14%
2022/03/11	81	30.00	54	29.69	29.60	27	8,444	0.32%
2022/03/10	56.1	29.74	55.5	29.93	30.00	0.6	8,269	0.01%
2022/03/09	19	27.72	22.1	28.04	28.15	-3.1	7,648	-0.04%
2022/03/08	24.1	27.71	25	27.26	26.90	-0.9	7,804	-0.01%
2022/03/07	12	28.09	5.7	28.15	28.00	6.4	7,813	0.08%
2022/03/04	14	28.47	20	28.66	28.40	-6	7,872	-0.08%
2022/03/03	1	28.60	13.1	28.57	28.60	-12.1	7,866	-0.15%
2022/03/02	9	28.13	13	28.12	27.85	-4	7,971	-0.05%
2022/03/01	12	28.63	5	28.85	28.15	7	8,153	0.09%
2022/02/25	30.1	28.67	49	28.69	28.20	-18.9	8,264	-0.23%
2022/02/24	9	28.18	7.1	28.18	27.30	1.9	8,173	0.02%
2022/02/23	19.2	28.68	15	28.85	28.15	4.2	8,174	0.05%
2022/02/22	4	28.11	17.2	28.19	27.50	-13.2	8,051	-0.16%
2022/02/21	39.1	28.73	18	28.60	28.20	21.1	8,013	0.26%
2022/02/18	13.1	27.96	10	27.81	28.00	3.1	7,872	0.04%
2022/02/17	2	26.95	4	27.20	27.35	-2	7,886	-0.03%
2022/02/16	0	0.00	1	27.10	27.25	-1	7,942	-0.01%
2022/02/15	0	0.00	1	27.10	26.70	-1	8,035	-0.01%
2022/02/14	2	26.83	4	26.55	26.50	-2	8,213	-0.02%
2022/02/11	0.1	27.05	0	0.00	27.00	0.1	8,362	0.00%
2022/02/10	3	27.15	5	26.85	26.90	-2	8,711	-0.02%
2022/02/09	0.1	26.50	1	26.55	26.70	-0.9	8,825	-0.01%
2022/02/08	3	26.48	2	26.35	26.40	1	8,857	0.01%
2022/02/07	1.1	25.85	1	24.75	25.70	0.1	8,953	0.00%
2022/01/26	1	24.70	7	24.63	24.55	-6	9,350	-0.06%
2022/01/25	2.1	24.27	4	24.28	24.05	-1.9	9,484	-0.02%
2022/01/24	4.2	24.97	1	25.00	25.15	3.2	9,524	0.03%
2022/01/21	2.3	25.48	0	0.00	25.25	2.3	9,680	0.02%
2022/01/20	2.1	26.27	2	26.25	26.45	0.1	9,740	0.00%
2022/01/19	1.2	26.43	0	0.00	26.30	1.2	9,896	0.01%
2022/01/18	2.2	27.10	5	27.10	26.95	-2.9	10,071	-0.03%
2022/01/17	1	27.10	0	0.00	27.15	1	10,344	0.01%
2022/01/14	4	26.64	0	0.00	27.05	4	10,580	0.04%
2022/01/13	2	27.25	2	27.20	27.10	0	10,729	0.00%
2022/01/12	9.2	27.39	9	27.29	27.25	0.2	10,847	0.00%
2022/01/11	2	27.78	41	27.89	27.75	-39	10,983	-0.36%
2022/01/10	1.2	28.17	10	27.87	27.80	-8.8	11,386	-0.08%
2022/01/07	5.3	28.01	7	28.39	27.95	-1.7	11,551	-0.01%
2022/01/06	10.3	29.02	7	28.81	28.75	3.3	11,917	0.03%
2022/01/05	0.2	29.13	2	29.20	28.90	-1.8	12,229	-0.01%
2022/01/04	0.1	29.35	1	29.50	29.35	-0.9	12,557	-0.01%
2022/01/03	3.2	28.80	7	28.79	29.00	-3.8	13,097	-0.03%
2021/12/30	0.2	29.23	4	29.10	29.20	-3.8	13,938	-0.03%
2021/12/29	2	29.50	4.1	29.72	29.50	-2.1	14,225	-0.01%
2021/12/28	5	29.55	1	30.00	29.25	4	14,596	0.03%
2021/12/27	17.1	29.46	2	29.30	29.25	15.1	15,436	0.10%
2021/12/24	7.1	30.00	3	29.62	29.55	4.1	16,233	0.03%
2021/12/23	16.2	30.41	8.1	30.44	30.00	8.2	17,091	0.05%
2021/12/22	25.1	31.01	4	30.80	30.60	21.1	17,714	0.12%
2021/12/21	29	31.07	20.5	31.18	31.35	8.5	17,683	0.05%
2021/12/20	4	29.73	0.3	29.80	29.75	3.7	17,477	0.02%
2021/12/17	3	30.37	11	30.49	29.95	-8	17,573	-0.05%
2021/12/16	1.3	29.42	0.4	29.60	29.60	0.9	17,526	0.01%
2021/12/15	3.2	29.67	5	29.78	29.75	-1.8	17,501	-0.01%
2021/12/14	4.5	29.09	6.1	29.46	29.00	-1.6	17,464	-0.01%
2021/12/13	0	30.70	0	0.00	30.55	0	17,450	0.00%
2021/12/10	0	0.00	10.9	30.56	30.60	-10.9	17,505	-0.06%
2021/12/09	8.1	31.34	6	30.95	31.10	2.1	17,714	0.01%
2021/12/08	36.2	31.77	22	31.44	31.20	14.2	17,835	0.08%
2021/12/07	6.1	30.54	10	30.49	30.95	-3.9	17,465	-0.02%
2021/12/06	11	29.97	26.1	29.99	30.05	-15.1	17,332	-0.09%
2021/12/03	7.3	28.94	2	29.13	28.80	5.3	17,262	0.03%
2021/12/02	21.1	29.71	29.1	29.51	29.40	-8	17,458	-0.05%
2021/12/01	7.1	28.23	4.3	28.40	28.65	2.8	17,372	0.02%
2021/11/30	22	28.92	27	28.64	29.00	-5	17,498	-0.03%
2021/11/29	19.5	27.51	9	27.42	27.15	10.5	17,572	0.06%
2021/11/26	8.2	28.01	14	28.83	27.40	-5.8	17,809	-0.03%
2021/11/25	12.4	29.12	3	29.23	28.85	9.4	17,935	0.05%
2021/11/24	4.1	29.67	9	29.42	30.05	-4.9	18,295	-0.03%
2021/11/23	1.1	28.27	4.3	28.51	28.70	-3.2	18,414	-0.02%
2021/11/22	4	28.15	6.1	28.30	28.00	-2.1	19,057	-0.01%
2021/11/19	4.2	28.24	1	27.80	27.70	3.2	20,488	0.02%
2021/11/18	0	28.60	1	28.85	28.55	-1	22,165	0.00%
2021/11/17	6.2	28.47	0	0.00	28.35	6.2	22,237	0.03%
2021/11/16	1	29.40	5	29.48	29.50	-4	22,449	-0.02%
2021/11/15	3.3	28.62	0	0.00	28.55	3.3	22,949	0.01%
2021/11/12	2	29.45	3	29.42	29.20	-1	23,397	0.00%
2021/11/11	6.3	29.56	10	29.58	29.30	-3.7	23,441	-0.02%
2021/11/10	13.2	29.83	7	29.89	29.60	6.2	23,428	0.03%
2021/11/09	13.2	30.13	16.5	30.00	30.00	-3.3	23,447	-0.01%
2021/11/08	7.3	29.21	15.1	29.15	29.70	-7.9	23,286	-0.03%
2021/11/05	3.2	28.22	8	28.22	28.40	-4.8	23,459	-0.02%
2021/11/04	26	28.91	14	28.48	28.35	12	23,601	0.05%
2021/11/03	38.1	28.89	49.5	28.69	28.60	-11.4	23,613	-0.05%
2021/11/02	5.7	28.17	8	28.39	28.15	-2.3	23,632	-0.01%
2021/11/01	6.2	27.74	12	27.92	27.80	-5.8	23,536	-0.02%
2021/10/29	13.1	27.46	9.5	27.72	27.70	3.6	23,490	0.02%
2021/10/28	7.5	27.85	10.2	27.95	27.40	-2.7	23,422	-0.01%
2021/10/27	10.1	27.83	9	27.62	27.50	1.1	23,567	0.00%
2021/10/26	13	28.12	11	28.13	28.85	2	24,010	0.01%
2021/10/25	22	27.53	27	27.92	28.05	-5	24,425	-0.02%
2021/10/22	39	27.85	43	27.78	27.40	-4	24,559	-0.02%
2021/10/21	3	29.15	5.2	29.30	29.00	-2.2	24,781	-0.01%
2021/10/20	16.6	29.20	6.2	29.13	28.85	10.5	24,809	0.04%
2021/10/19	14.1	29.31	16	29.26	29.15	-2	25,173	-0.01%
2021/10/18	26.1	28.73	24.1	28.68	29.20	2	25,495	0.01%
2021/10/15	20	30.86	16	30.98	30.70	4	25,478	0.02%
2021/10/14	27.1	31.20	29	31.37	30.90	-1.9	25,577	-0.01%
2021/10/13	19	33.38	22	33.26	31.90	-3	25,525	-0.01%
2021/10/12	24	34.03	20.1	34.09	33.65	3.9	26,659	0.01%
2021/10/08	37.1	36.55	29	36.97	36.25	8.1	27,292	0.03%
2021/10/07	49.2	36.59	50	36.85	36.40	-0.8	27,775	0.00%
2021/10/06	23.1	35.17	21	35.32	34.00	2.1	27,723	0.01%
2021/10/05	13	35.35	8	35.53	35.95	5	28,502	0.02%
2021/10/04	74.1	36.35	86	35.94	36.50	-11.9	28,379	-0.04%
2021/10/01	76.3	37.37	34	37.82	35.90	42.3	27,858	0.15%
2021/09/30	88	38.15	94.6	38.79	39.85	-6.6	27,282	-0.02%
2021/09/29	51.3	37.16	53	37.22	36.25	-1.7	26,780	-0.01%
2021/09/28	12	35.53	17	35.41	35.50	-5	26,681	-0.02%
2021/09/27	19	37.06	6.3	36.96	36.50	12.7	26,967	0.05%
2021/09/24	2.2	36.65	3	37.07	37.05	-0.8	27,389	0.00%
2021/09/23	0.2	36.05	1	36.00	36.00	-0.8	27,895	0.00%
2021/09/22	6	35.62	6	35.49	35.45	0	28,899	0.00%
2021/09/16	0	0.00	2	36.65	36.10	-2	29,676	-0.01%
2021/09/15	12.1	37.09	18	37.21	37.05	-5.9	31,292	-0.02%
2021/09/14	14	37.98	11	38.31	37.00	3	33,519	0.01%
2021/09/13	29	37.31	21	37.55	37.20	8	34,893	0.02%
2021/09/10	38.3	35.60	35.3	35.66	35.85	3	35,042	0.01%
2021/09/09	12.2	35.85	9	35.54	35.30	3.2	35,802	0.01%
2021/09/08	25	36.03	26	36.29	36.20	-1	36,746	0.00%
2021/09/07	94	37.49	80.3	37.28	36.35	13.7	37,562	0.04%
2021/09/06	31.4	36.76	81	37.05	35.80	-49.6	38,023	-0.13%
2021/09/03	51.2	37.91	94	37.19	37.70	-42.8	38,313	-0.11%
2021/09/02	51.1	38.89	66	38.75	38.90	-14.9	38,214	-0.04%
2021/09/01	66.5	39.10	57	38.86	38.50	9.5	38,146	0.02%
2021/08/31	50	41.17	33.3	41.20	40.40	16.7	38,165	0.04%
2021/08/30	87.1	42.59	92	42.48	41.60	-4.9	38,191	-0.01%
2021/08/27	60.5	41.74	72	41.56	41.00	-11.5	37,861	-0.03%
2021/08/26	150.9	43.48	102.1	43.29	42.75	48.8	37,985	0.13%	大買/大賣/
2021/08/25	226.1	42.25	168.8	42.35	43.10	57.2	38,102	0.15%	大買/大賣/
2021/08/24	165.7	41.45	169.5	42.12	43.25	-3.8	36,942	-0.01%	大買/大賣/
2021/08/23	10	38.05	27.2	38.82	39.35	-17.2	35,626	-0.05%
2021/08/20	56	35.47	67	35.64	35.80	-11	35,917	-0.03%
2021/08/19	101.2	35.97	75	35.96	34.50	26.2	36,090	0.07%	大買/
2021/08/18	66	34.83	72.1	34.35	35.70	-6	35,873	-0.02%
2021/08/17	28.5	34.02	56	34.18	33.10	-27.5	36,218	-0.08%
2021/08/16	64.4	33.82	69	33.97	33.95	-4.6	37,250	-0.01%
2021/08/13	7.3	35.73	16	35.98	34.90	-8.7	37,687	-0.02%
2021/08/12	19.2	35.72	11.2	35.84	35.95	8	37,874	0.02%
2021/08/11	27.3	35.75	27.2	35.59	35.40	0.1	38,208	0.00%
2021/08/10	30	38.15	36	37.38	37.10	-6	38,133	-0.02%
2021/08/09	36	38.74	29	38.56	38.20	7	38,463	0.02%
2021/08/06	69.1	39.65	42	39.35	38.25	27.1	38,865	0.07%
2021/08/05	10	38.00	9	37.63	37.55	1	38,783	0.00%
2021/08/04	13	38.63	7	38.71	38.50	6	39,050	0.02%
2021/08/03	14	38.51	13	38.50	38.25	1	40,143	0.00%
2021/08/02	9.7	38.77	25	38.63	38.90	-15.3	40,483	-0.04%
2021/07/30	62.2	40.73	70	39.91	38.40	-7.9	40,492	-0.02%
2021/07/29	109	40.03	113	40.36	41.90	-4	40,012	-0.01%	大買/大賣/
2021/07/28	47	37.96	45	38.19	38.20	2	39,583	0.01%
2021/07/27	14.4	38.93	31	38.53	37.65	-16.6	39,417	-0.04%
2021/07/26	33.3	39.82	24.2	39.47	38.60	9.1	39,346	0.02%
2021/07/23	52.1	40.44	44.3	40.71	40.30	7.8	39,342	0.02%
2021/07/22	17.3	38.75	40	39.29	39.90	-22.7	39,101	-0.06%
2021/07/21	52.2	40.83	102.3	39.11	38.75	-50.1	38,911	-0.13%	大賣/
2021/07/20	29	42.06	51.2	41.87	41.35	-22.2	38,951	-0.06%
2021/07/19	36.1	44.72	23.1	44.43	43.75	13	40,114	0.03%
2021/07/16	185.7	47.22	132.4	47.14	44.85	53.2	41,146	0.13%	大買/大賣/
2021/07/15	94	44.86	109	45.04	46.40	-15	41,185	-0.04%	大賣/
2021/07/14	174.1	42.55	153.3	41.73	42.20	20.8	42,389	0.05%	大買/大賣/
2021/07/13	44.5	44.63	152.4	43.24	43.00	-107.9	42,183	-0.26%	大賣/鉅額交易
2021/07/12	141	48.67	98.4	47.98	46.40	42.6	42,060	0.10%	大買/
2021/07/09	48.1	49.77	10.2	49.92	49.00	37.9	41,030	0.09%
2021/07/08	23.4	48.63	139	49.52	50.90	-115.6	41,077	-0.28%	大賣/鉅額交易
2021/07/07	66.5	47.33	22.4	48.47	46.35	44.1	40,963	0.11%
2021/07/06	11.4	48.27	42	47.07	47.70	-30.7	40,853	-0.08%
2021/07/05	54.2	49.07	42.3	49.52	49.00	11.9	40,576	0.03%
2021/07/02	87.6	55.03	28.6	55.59	54.00	59	40,090	0.15%
2021/07/01	68.4	56.09	29.7	55.60	56.50	38.7	39,808	0.10%
2021/06/30	109.7	50.89	60.6	51.93	53.90	49.2	39,398	0.12%	大買/
2021/06/29	135.6	51.51	54.4	51.51	51.90	81.2	38,902	0.21%	大買/
2021/06/28	23.4	48.67	41.2	48.68	49.90	-17.8	38,022	-0.05%
2021/06/25	10	45.40	40.3	45.40	45.40	-30.3	37,521	-0.08%
2021/06/24	126.2	40.12	180	40.18	41.30	-53.8	37,242	-0.14%	大買/大賣/
2021/06/23	276.9	38.10	231	37.66	37.55	45.9	35,612	0.13%	大買/大賣/
2021/06/22	201.6	39.61	140.6	39.33	39.90	61	33,373	0.18%	大買/大賣/
2021/06/21	25	36.25	14.1	36.30	36.30	10.9	31,830	0.03%
2021/06/18	35.1	31.65	56.1	32.47	33.00	-21	31,713	-0.07%
2021/06/17	59.3	29.53	101.7	29.42	30.00	-42.4	31,502	-0.13%	大賣/
2021/06/16	179.4	29.40	217.2	29.04	28.50	-37.9	30,980	-0.12%	大買/大賣/
2021/06/15	128.1	29.00	64	29.09	29.45	64.1	30,498	0.21%	大買/
2021/06/11	46.1	27.70	51	27.63	27.25	-4.9	29,919	-0.02%
2021/06/09	40	26.49	23	26.71	26.20	17	31,097	0.05%
2021/06/08	47.2	27.36	49	27.33	26.80	-1.8	30,947	-0.01%
2021/06/07	22	26.36	24	26.17	26.20	-2	30,768	-0.01%
2021/06/04	19	27.78	6.1	27.92	27.20	12.9	30,468	0.04%
2021/06/03	38.2	28.74	18	28.74	28.75	20.2	30,316	0.07%
2021/06/02	81.3	28.68	88	28.80	28.75	-6.7	30,021	-0.02%
2021/06/01	25	27.22	27	26.95	27.60	-2	29,193	-0.01%
2021/05/31	23	26.59	23	26.86	26.20	0	28,839	0.00%
2021/05/28	23	25.99	17	26.27	26.50	6	28,437	0.02%
2021/05/27	19	25.94	17	26.27	25.70	2	28,111	0.01%
2021/05/26	61	26.38	104	26.34	26.05	-43	27,653	-0.16%	大賣/
2021/05/25	111.3	25.70	46.1	26.73	26.20	65.2	27,292	0.24%	大買/
2021/05/24	85	26.49	68.6	26.89	26.75	16.4	26,502	0.06%
2021/05/21	19	24.34	27	24.69	25.10	-8	25,387	-0.03%
2021/05/20	7	24.11	10	24.15	23.45	-3	24,952	-0.01%
2021/05/19	30	24.65	24	24.45	24.65	6	25,004	0.02%
2021/05/18	14.1	23.39	22	22.82	23.55	-7.9	24,640	-0.03%
2021/05/17	5	21.00	12	21.54	21.45	-7	24,438	-0.03%
2021/05/14	35.5	24.21	20	23.66	23.30	15.5	23,925	0.06%
2021/05/13	23.5	25.85	21.2	26.17	25.85	2.4	23,349	0.01%
2021/05/12	34.3	29.24	17.5	29.72	28.70	16.8	22,988	0.07%
2021/05/11	99	33.96	53	34.26	31.85	46	22,719	0.20%
2021/05/10	25.2	33.73	13.5	33.91	35.00	11.7	21,623	0.05%
2021/05/07	6	30.87	17.1	32.29	33.10	-11.1	21,216	-0.05%
2021/05/06	2.1	29.99	2.1	30.75	30.10	0	20,974	0.00%
2021/05/05	5.3	30.51	8.6	29.86	30.05	-3.3	20,872	-0.02%
2021/05/04	12.5	30.69	52.1	29.96	29.95	-39.6	20,732	-0.19%
2021/05/03	13.2	33.89	59.5	34.70	33.25	-46.3	20,590	-0.23%
2021/04/29	58.5	32.17	34	32.10	32.50	24.5	20,313	0.12%
2021/04/28	8.5	32.41	57.8	32.57	31.85	-49.3	20,265	-0.24%
2021/04/27	38.8	33.50	7.1	33.45	33.20	31.8	20,165	0.16%
2021/04/26	48.9	32.64	33.1	32.68	33.50	15.8	19,984	0.08%
2021/04/23	149.3	32.24	154.3	31.35	31.20	-5	19,692	-0.03%	大買/大賣/
2021/04/22	133.9	32.98	123.4	32.51	33.00	10.5	18,534	0.06%	大買/大賣/
2021/04/21	230.3	30.13	208.3	31.00	31.25	22	17,455	0.13%	大買/大賣/
2021/04/20	274.5	27.93	179.7	28.14	28.45	94.8	16,089	0.59%	大買/大賣/
2021/04/19	49.1	25.31	34.2	25.55	25.90	14.9	14,151	0.11%
2021/04/16	25.5	22.85	43	22.77	23.55	-17.5	13,651	-0.13%
2021/04/15	0	0.00	4	22.13	21.95	-4	13,176	-0.03%
2021/04/14	14	22.19	18	21.80	21.75	-4	13,512	-0.03%
2021/04/13	14	22.11	19	22.17	21.65	-5	13,634	-0.04%
2021/04/12	7	21.45	1	22.00	21.50	6	13,664	0.04%
2021/04/09	0	21.53	1	21.70	21.20	-1	14,108	-0.01%
2021/04/08	6	21.90	6	21.98	21.85	0	14,351	0.00%
2021/04/07	7	21.81	28	21.88	21.85	-21	14,772	-0.14%
2021/04/06	12.2	21.85	5	21.76	21.90	7.2	16,249	0.04%
2021/04/01	10.1	21.60	0	0.00	21.75	10.1	17,038	0.06%
2021/03/31	25.1	21.82	38	21.84	21.90	-12.9	17,566	-0.07%
2021/03/30	2	21.45	1	21.15	21.15	1	17,631	0.01%
2021/03/29	1	21.55	5	21.62	21.50	-4	18,039	-0.02%
2021/03/26	4	20.84	1	20.80	21.30	3	19,605	0.02%
2021/03/25	17	20.67	1	20.90	20.65	16	20,652	0.08%
2021/03/24	3	21.25	2	21.25	21.25	1	21,196	0.00%
2021/03/23	23	21.80	59	22.66	21.80	-36	21,080	-0.17%
2021/03/22	15	23.28	32	23.18	23.00	-17	20,831	-0.08%
2021/03/19	27	22.81	123.3	22.88	22.50	-96.3	20,375	-0.47%	大賣/
2021/03/18	19.1	22.57	23	22.74	22.55	-4	20,022	-0.02%
2021/03/17	13	21.76	9	21.91	21.85	4	19,727	0.02%
2021/03/16	127.2	22.65	70.1	22.50	22.60	57	19,870	0.29%	大買/
2021/03/15	35.2	21.34	40.1	21.19	22.00	-5	19,908	-0.02%
2021/03/12	5	19.95	1	20.10	20.00	4	19,489	0.02%
2021/03/11	19	20.08	14	20.31	19.95	5	19,577	0.03%
2021/03/10	3	19.75	0	0.00	19.95	3	19,392	0.02%
2021/03/09	5	19.70	3	20.00	19.95	2	19,393	0.01%
2021/03/08	18	19.90	10	20.25	19.55	8	19,297	0.04%
2021/03/05	1	19.65	0	0.00	19.65	1	19,139	0.01%
2021/03/04	5	19.98	0	0.00	20.00	5	19,102	0.03%
2021/03/03	7	19.66	1	19.90	20.00	6	19,161	0.03%
2021/03/02	13.1	19.87	7	20.38	19.55	6.1	19,315	0.03%
2021/02/26	7	19.77	0	0.00	20.00	7	19,310	0.04%
2021/02/25	6	19.70	2	19.80	20.00	4	19,285	0.02%
2021/02/24	19	19.75	4	20.06	19.50	15	19,241	0.08%
2021/02/23	9	20.21	5	20.11	20.05	4	19,172	0.02%
2021/02/22	4	20.19	1.1	20.23	20.25	2.9	19,128	0.02%
2021/02/19	17.2	20.26	14	19.94	20.00	3.2	18,983	0.02%
2021/02/18	1	19.45	26	19.48	19.80	-25	18,564	-0.13%
2021/02/17	2	17.93	0	17.60	18.00	2	18,364	0.01%
2021/02/05	10	17.80	12	17.43	17.35	-2	18,366	-0.01%
2021/02/03	3	17.85	0	0.00	17.65	3	18,522	0.02%
2021/02/02	2	17.60	0	0.00	17.90	2	18,517	0.01%
2021/02/01	1	17.65	0	0.00	17.60	1	18,467	0.01%
2021/01/29	0	0.00	9	17.85	17.60	-9	18,405	-0.05%
2021/01/28	2	18.60	0	0.00	18.55	2	18,313	0.01%
2021/01/27	1	18.55	2	18.73	18.60	-1	18,255	-0.01%
2021/01/26	0	0.00	1	18.75	18.75	-1	18,212	-0.01%
2021/01/25	28	19.11	11	19.41	19.00	17	18,154	0.09%
2021/01/22	0	0.00	1	19.00	18.95	-1	18,049	-0.01%
2021/01/21	0	0.00	2.1	18.33	18.25	-2.1	17,920	-0.01%
2021/01/20	5	18.75	4	18.25	18.05	1	17,762	0.01%
2021/01/19	8	19.65	12	19.45	19.30	-4	17,600	-0.02%
2021/01/18	1	19.70	10	19.24	19.55	-9	17,527	-0.05%
2021/01/15	17.2	19.84	7	19.76	19.80	10.2	17,371	0.06%
2021/01/14	7	21.10	4	21.30	20.95	3	17,105	0.02%
2021/01/13	6	20.83	2	20.70	20.60	4	16,799	0.02%
2021/01/12	21	21.52	20	21.08	20.60	1	16,661	0.01%
2021/01/11	14	21.64	16	21.71	21.75	-2	16,399	-0.01%
2021/01/08	34	21.09	37	20.99	20.60	-3	16,071	-0.02%
2021/01/07	36.1	20.26	26	20.29	20.65	10.1	15,843	0.06%
2021/01/06	60.1	21.88	32	22.56	21.10	28.1	15,420	0.18%
2021/01/05	23.1	22.89	13	22.64	22.85	10.1	14,979	0.07%
2021/01/04	61	23.50	44	23.34	23.35	17	14,715	0.12%
2020/12/31	11	22.73	12	22.73	22.70	-1	14,154	-0.01%
2020/12/30	34.3	22.53	41	22.49	22.50	-6.7	13,819	-0.05%
2020/12/29	117.1	23.86	113	23.49	23.40	4.1	13,373	0.03%	大買/大賣/
2020/12/28	76	22.66	49.1	22.76	22.95	26.9	11,946	0.23%
2020/12/25	12	20.75	52	20.72	20.90	-40	11,038	-0.36%
2020/12/24	28.1	19.98	9	19.92	19.80	19.1	10,507	0.18%
2020/12/23	30	19.57	23.1	19.46	20.00	6.9	10,363	0.07%
2020/12/22	152.1	20.97	133	20.75	19.80	19.1	9,933	0.19%	大買/大賣/
2020/12/21	44.5	19.90	23.1	19.89	20.45	21.4	8,294	0.26%
2020/12/18	8	18.42	22.1	18.18	18.60	-14.1	7,201	-0.20%
2020/12/17	0	0.00	6	17.38	17.35	-6	6,540	-0.09%
2020/12/16	2	17.30	1	17.50	17.50	1	6,504	0.02%
2020/12/15	3	17.65	2	17.00	17.35	1	6,431	0.02%
2020/12/14	2.1	17.29	2	17.25	17.55	0	6,229	0.00%
2020/12/11	13	16.88	5	16.86	16.75	8	6,034	0.13%
2020/12/10	18.1	17.45	9	17.41	17.35	9.1	5,814	0.16%
2020/12/09	75.1	18.38	45	18.51	18.60	30.1	5,442	0.55%
2020/12/08	7	17.13	12.4	16.85	17.85	-5.4	4,384	-0.12%
2020/12/07	5	16.20	1	16.00	16.25	4	4,114	0.10%
2020/12/04	0.1	15.80	0	0.00	15.70	0.1	3,990	0.00%
2020/12/03	0.1	15.90	0	0.00	15.70	0.1	4,051	0.00%
2020/12/02	0.1	15.75	0	0.00	15.70	0.1	4,129	0.00%
2020/12/01	0	15.90	0	0.00	15.75	0	4,134	0.00%
2020/11/30	1.1	15.99	1	15.80	15.85	0.1	4,126	0.00%
2020/11/27	6.1	15.73	1.1	15.76	15.75	4.9	4,077	0.12%
2020/11/26	4	15.76	2.2	15.76	16.00	1.8	4,002	0.05%
2020/11/25	5	15.45	4	15.35	15.25	1	3,984	0.03%
2020/11/24	0	15.10	0	0.00	15.20	0	3,900	0.00%
2020/11/23	0	15.15	0	0.00	15.15	0	3,966	0.00%
2020/11/19	0.1	15.20	0	0.00	15.15	0.1	4,097	0.00%
2020/11/16	0	14.95	0	0.00	14.85	0	4,010	0.00%
2020/11/11	0	0.00	1	14.80	14.80	-1	3,838	-0.03%
2020/11/10	0	0.00	10	14.55	14.65	-10	3,869	-0.26%
2020/11/09	7	14.41	0	0.00	14.40	7	3,846	0.18%
2020/11/05	0	14.35	0	0.00	14.20	0	3,838	0.00%
2020/11/03	0.1	14.30	0	0.00	14.20	0.1	3,909	0.00%
2020/10/30	0.1	14.49	0	0.00	14.25	0.1	3,916	0.00%
2020/10/29	0.1	14.52	0	0.00	14.40	0.1	3,889	0.00%
2020/10/28	10	14.50	0	0.00	14.50	10	3,892	0.26%
2020/10/27	0.1	14.85	0	0.00	14.70	0.1	3,873	0.00%
2020/10/26	0.1	14.95	0	0.00	14.90	0.1	3,868	0.00%
2020/10/23	0	0.00	3	14.70	14.70	-3	3,832	-0.08%
2020/10/21	2.1	14.35	0	0.00	14.45	2.1	3,781	0.06%
2020/10/20	0.1	14.40	0	0.00	14.35	0.1	3,769	0.00%
2020/10/16	0.2	14.50	0	0.00	14.30	0.2	3,758	0.00%
2020/10/15	3	14.40	0	0.00	14.50	3	3,723	0.08%
2020/10/14	0.1	14.80	1	14.55	14.60	-0.9	3,707	-0.02%
2020/10/13	0.1	14.85	1	14.60	14.85	-1	3,684	-0.03%
2020/10/12	1.2	14.73	0	0.00	14.60	1.2	3,660	0.03%
2020/10/08	2.1	15.28	0	0.00	15.15	2.1	3,595	0.06%
2020/10/07	0	0.00	99	15.45	15.40	-99	3,535	-2.80%
2020/10/06	1	15.60	42	15.60	15.65	-41	3,463	-1.18%
2020/10/05	44	15.54	44	15.68	15.95	0	3,387	0.00%
2020/09/30	2	15.10	2	15.15	15.20	0	3,244	0.00%
2020/09/29	101.1	15.15	0	0.00	15.25	101.1	3,255	3.10%	大買/鉅額交易
2020/09/28	0	15.05	40	15.13	15.15	-40	3,157	-1.27%
2020/09/24	0.4	14.20	0	0.00	14.00	0.4	3,030	0.01%
2020/09/23	2.3	14.35	10	14.45	14.40	-7.7	3,009	-0.26%
2020/09/22	1.1	14.62	0	0.00	14.60	1.1	2,976	0.04%
2020/09/21	40	14.76	1	14.70	14.55	39	2,958	1.32%
2020/09/18	0	15.15	0	0.00	14.75	0	2,957	0.00%
2020/09/17	0.1	15.15	0	0.00	14.80	0.1	2,945	0.00%
2020/09/15	0	15.05	0	0.00	14.95	0	2,959	0.00%
2020/09/14	0	0.00	1	14.85	14.95	-1	3,089	-0.03%
2020/09/09	1	15.20	0	0.00	15.40	1	3,004	0.03%
2020/09/08	20	15.36	0	0.00	15.30	20	2,964	0.67%
2020/09/07	30	15.30	17	15.65	15.60	13	2,894	0.45%
2020/09/02	9	15.33	0	0.00	15.30	9	2,782	0.32%
2020/09/01	18	15.77	0	0.00	15.55	18	2,750	0.65%
2020/08/31	1	16.00	19	15.98	15.95	-18	2,710	-0.66%
2020/08/28	1	15.50	0	0.00	15.45	1	2,505	0.04%
2020/08/27	18	15.64	2	15.78	15.55	16	2,475	0.65%
2020/08/26	7	15.94	5	16.20	16.25	2	2,362	0.08%
2020/08/19	1	15.40	0	0.00	15.25	1	2,088	0.05%
2020/08/11	1	14.85	0	0.00	14.60	1	1,880	0.05%
2020/07/28	0	0.00	10	13.68	13.40	-10	1,879	-0.53%
2020/07/21	0	0.00	1	14.45	14.45	-1	1,990	-0.05%
2020/07/08	0.1	15.35	0	0.00	15.30	0.1	2,336	0.00%
2020/07/07	11	15.71	2	15.90	15.85	9	2,317	0.39%
2020/06/29	0	0.00	1	15.10	15.05	-1	2,377	-0.04%
2020/06/19	0	0.00	10	15.87	15.50	-10	2,397	-0.42%
2020/06/18	1	15.30	5	15.30	15.55	-4	2,268	-0.18%
2020/06/17	0	0.00	20	14.94	14.95	-20	2,169	-0.92%
2020/06/15	2	14.30	0	0.00	14.30	2	2,200	0.09%
2020/06/12	0	0.00	7	14.10	14.35	-7	2,217	-0.32%
2020/06/10	4	15.00	0	0.00	15.05	4	2,298	0.17%
2020/05/18	0	0.00	1	13.75	13.80	-1	2,316	-0.04%
2020/05/08	1	14.55	0	0.00	14.40	1	2,275	0.04%
2020/04/30	5	14.80	2	14.80	14.80	3	2,271	0.13%
2020/04/27	0	0.00	1	14.75	14.70	-1	2,335	-0.04%
2020/04/24	7	14.65	0	0.00	14.50	7	2,306	0.30%
2020/04/23	14	14.50	0	0.00	14.60	14	2,284	0.61%
2020/04/22	1	14.00	2	14.00	14.20	-1	2,242	-0.04%
2020/04/21	9	14.33	0	0.00	14.50	9	2,227	0.40%
2020/04/14	0	12.95	0	0.00	13.00	0	1,937	0.00%
2020/04/08	0	0.00	1	12.10	12.10	-1	1,895	-0.05%
2020/04/07	0	0.00	41	12.05	12.10	-41	1,880	-2.18%
2020/04/06	49	12.02	30	12.00	12.10	19	1,839	1.03%
2020/04/01	28	11.86	1	12.10	12.00	27	1,811	1.49%
2020/03/30	3	11.08	0	0.00	11.00	3	1,745	0.17%
2020/03/26	0	0.00	7	10.50	10.65	-7	1,698	-0.41%
2020/03/20	2	10.05	0	0.00	10.05	2	1,743	0.11%
2020/03/19	0	0.00	1	9.55	9.47	-1	1,721	-0.06%
2020/03/18	1	10.55	0	0.00	10.50	1	1,676	0.06%
2020/03/13	0	0.00	98	11.42	11.85	-98	1,578	-6.21%
2020/03/09	2	12.80	0	0.00	12.65	2	1,423	0.14%
2020/02/05	3	13.23	17	13.40	13.30	-14	1,375	-1.02%
2020/02/03	4	13.61	0	0.00	13.50	4	1,325	0.30%
2019/12/27	2	16.83	0	0.00	16.80	2	1,387	0.14%
2019/12/23	17	17.00	5	16.90	16.95	12	1,483	0.81%
2019/12/20	10	17.05	5	17.05	16.95	5	1,485	0.34%
2019/12/17	8	16.60	5	16.60	16.65	3	1,450	0.21%
2019/12/16	0	0.00	5	16.50	16.50	-5	1,452	-0.34%
2019/12/13	38	16.49	1	16.45	16.40	37	1,469	2.52%
2019/12/12	0	0.00	6	16.53	16.50	-6	1,471	-0.41%
2019/12/11	14	16.48	3	16.40	16.40	11	1,473	0.75%
2019/12/10	56	16.44	0	0.00	16.35	56	1,476	3.79%
2019/11/26	0	0.00	1	16.00	15.90	-1	1,891	-0.05%
2019/11/18	0	0.00	2.1	15.85	15.55	-2.1	1,904	-0.11%
2019/11/08	1.5	16.13	0	0.00	16.15	1.5	1,961	0.08%
2019/11/05	0.4	16.35	0	0.00	16.35	0.4	1,978	0.02%
2019/11/04	0	0.00	1	16.15	16.20	-1	1,991	-0.05%
2019/11/01	0	0.00	1	16.25	16.35	-1	1,986	-0.05%
2019/10/30	1	16.80	0	0.00	16.90	1	1,995	0.05%
2019/10/21	1	16.90	0	0.00	16.90	1	2,245	0.04%
2019/10/15	0	0.00	4	17.40	17.40	-4	2,307	-0.17%
2019/10/14	0	0.00	10	17.60	17.75	-10	2,267	-0.44%
2019/10/01	0.3	16.20	0	0.00	16.15	0.3	2,029	0.01%
2019/09/26	4	16.25	0	0.00	16.35	4	2,032	0.20%
2019/09/25	2	16.35	2	16.55	16.50	0	2,028	0.00%
2019/09/20	0.3	16.60	0	0.00	16.60	0.3	1,992	0.02%
2019/09/17	0	0.00	12	17.30	17.30	-12	1,937	-0.62%
2019/09/16	0	0.00	1	17.30	17.25	-1	1,934	-0.05%
2019/09/10	1	17.55	0	0.00	17.20	1	1,850	0.05%
2019/08/29	10	16.55	0	16.50	16.50	10	1,452	0.69%
2019/08/01	0.1	16.40	0	0.00	16.35	0.1	1,287	0.01%
2019/07/23	0	0.00	1	17.85	17.95	-1	1,123	-0.09%
2019/07/22	1	17.75	0	0.00	17.70	1	1,073	0.09%
2019/07/19	2	17.40	1	17.45	17.40	1	1,048	0.10%
2019/07/17	1	17.05	0	0.00	17.00	1	1,007	0.10%
2019/06/25	2	15.95	0	0.00	15.90	2	1,131	0.18%
2019/05/15	1	15.85	0	0.00	15.70	1	1,103	0.09%
2019/05/06	0	0.00	6	17.05	16.95	-6	1,043	-0.57%
2019/04/25	2	17.55	1	17.65	17.45	1	981	0.10%
2019/04/18	2	17.05	0	0.00	17.10	2	835	0.24%
2019/04/15	0	16.05	0	0.00	16.05	0	753	0.00%
2019/01/30	2	15.20	0	0.00	15.25	2	1,120	0.18%
2018/12/18	0	0.00	5	16.35	16.35	-5	2,742	-0.18%
2018/11/30	1	16.20	1	16.15	16.00	0	2,737	0.00%
2018/11/29	1	15.70	5	15.80	15.80	-4	2,737	-0.15%
2018/11/27	5	15.95	0	0.00	15.90	5	2,715	0.18%
2018/11/22	0	0.00	1	15.45	15.40	-1	2,705	-0.04%
2018/11/13	3	14.88	1	14.95	15.00	2	2,743	0.07%
2018/11/08	0	0.00	1	15.35	15.35	-1	2,860	-0.03%
2018/11/07	1	15.50	0	0.00	15.40	1	2,888	0.03%
2018/11/01	2	15.58	0	0.00	15.40	2	3,083	0.06%
2018/10/31	3	15.47	0	0.00	15.95	3	3,169	0.09%
2018/10/25	0	0.00	18	15.40	15.25	-18	3,303	-0.54%
2018/10/24	3	16.60	0	0.00	16.35	3	3,249	0.09%
2018/10/23	7	17.70	0	0.00	17.05	7	3,223	0.22%
2018/10/22	0	0.00	2	17.45	17.55	-2	3,218	-0.06%
2018/10/19	8	17.63	3	17.50	17.45	5	3,235	0.15%
2018/10/18	5	17.35	1	17.65	17.70	4	3,255	0.12%
2018/10/12	20	18.10	22	17.70	17.65	-2	2,807	-0.07%
2018/10/11	12	17.38	9	17.53	18.00	3	2,612	0.11%
2018/10/09	0	0.00	2	17.10	17.60	-2	2,327	-0.09%
2018/10/05	1	15.25	5	15.25	15.30	-4	2,080	-0.19%
2018/10/04	0	0.00	5	15.60	15.60	-5	2,071	-0.24%
2018/09/21	2	15.30	0	0.00	15.30	2	1,979	0.10%
2018/09/19	0	0.00	0	15.30	15.30	0	2,032	0.00%
2018/09/13	1	15.00	0	0.00	15.35	1	2,027	0.05%
2018/09/07	4	15.35	0	0.00	15.20	4	1,961	0.20%
2018/08/21	1	16.55	0	0.00	16.55	1	1,831	0.05%
2018/08/10	0	0.00	5	17.60	17.50	-5	1,526	-0.33%
2018/08/08	0	0.00	1	18.00	18.20	-1	1,465	-0.07%
2018/08/03	6	17.17	0	0.00	17.30	6	1,134	0.53%
2018/08/02	0	0.00	1	17.10	17.00	-1	1,092	-0.09%
2018/07/19	2	15.40	0	0.00	15.35	2	803	0.25%
2018/07/12	0	0.00	5	15.50	15.45	-5	852	-0.59%
2018/07/11	1	15.70	0	0.00	15.50	1	860	0.12%
2018/06/29	3	15.35	0	0.00	15.30	3	925	0.32%
2018/06/28	4	15.30	0	0.00	15.20	4	928	0.43%
2018/06/26	0.1	16.00	0	0.00	16.00	0.1	842	0.01%
2018/06/25	0.1	16.30	0	0.00	16.25	0.1	837	0.01%
2018/06/22	1	16.25	0	0.00	16.20	1	843	0.12%
2018/06/21	0.3	16.50	0	0.00	16.45	0.3	835	0.04%
2018/06/20	1	16.65	0	0.00	16.65	1	846	0.12%
2018/05/28	0.5	16.90	0	0.00	17.05	0.5	922	0.05%
2018/05/16	1	17.10	0	0.00	17.10	1	971	0.10%
2018/05/03	1	17.35	0	0.00	17.35	1	987	0.10%
2018/04/20	1	17.40	0	0.00	17.50	1	1,100	0.09%
2018/03/23	1	17.70	0	0.00	17.75	1	1,155	0.09%
2018/03/21	1	18.30	0	0.00	18.30	1	1,130	0.09%
2018/03/20	1	18.30	0	0.00	18.30	1	1,121	0.09%
2018/03/16	0	0.00	2	18.40	18.35	-2	1,109	-0.18%
2018/03/14	0.1	18.30	0	0.00	18.30	0.1	1,102	0.01%
2018/03/13	0.3	18.30	0	0.00	18.30	0.3	1,099	0.02%
2018/03/12	2	18.50	0	0.00	18.40	2	1,089	0.18%
2018/03/09	0	0.00	1	18.50	18.60	-1	1,090	-0.09%
2018/03/08	1	18.40	0	0.00	18.35	1	1,124	0.09%
2018/03/07	0.3	18.35	0	0.00	18.35	0.3	1,194	0.03%
2018/03/05	0.3	18.65	0	0.00	18.65	0.3	1,198	0.03%
2018/03/02	1	18.90	0	0.00	18.95	1	1,195	0.08%
2018/02/12	0.2	18.85	0	0.00	18.80	0.2	1,156	0.02%
2018/02/08	0.2	19.00	0	0.00	19.00	0.2	1,161	0.02%
2018/02/07	0.3	18.80	0	0.00	18.90	0.3	1,169	0.02%
2018/02/06	1	19.19	0	0.00	18.55	1	1,168	0.09%
2018/02/01	1	20.20	0	0.00	20.40	1	1,164	0.09%
2018/01/31	2	20.00	0	0.00	20.15	2	1,172	0.17%
2018/01/22	0.3	20.20	0	0.00	20.20	0.3	1,136	0.03%
2018/01/19	2	20.50	0	0.00	20.45	2	1,118	0.18%