菱生 (2369)-國泰-高雄券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
21.20
漲跌
▲0.10
漲幅
+0.47%
成交量
1,514張
產業
上市半導體類股▲1.00%
540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

菱生 (2369)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/05/14	6	21.29	0	0.00	21.20	6	10,294	0.06%
2024/05/13	0.1	20.90	23	20.95	21.10	-22.9	10,542	-0.22%
2024/05/10	0.3	21.05	3	21.00	21.15	-2.7	10,704	-0.03%
2024/05/09	1	21.30	3.8	21.37	21.25	-2.8	10,847	-0.03%
2024/05/08	5.1	21.65	1	21.60	21.60	4.1	11,728	0.03%
2024/05/07	3.1	21.90	5	21.50	21.70	-1.9	12,507	-0.02%
2024/05/06	0.1	21.92	2	21.90	21.85	-1.9	12,544	-0.02%
2024/05/03	2.3	22.03	0	22.15	21.85	2.3	12,655	0.02%
2024/05/02	0.2	22.22	0	0.00	22.35	0.2	12,893	0.00%
2024/04/30	2	22.25	0	0.00	22.35	2	14,230	0.01%
2024/04/29	3	22.37	1	22.35	22.30	2	14,729	0.01%
2024/04/26	10.2	22.25	7	21.99	22.00	3.2	14,910	0.02%
2024/04/25	1	21.75	0	0.00	21.90	1	14,959	0.01%
2024/04/24	2.1	21.85	2	21.90	21.95	0.1	14,959	0.00%
2024/04/23	0	0.00	1	21.40	21.35	-1	14,951	-0.01%
2024/04/22	1.3	21.33	1	21.60	21.20	0.3	14,949	0.00%
2024/04/19	5.7	21.85	1	22.00	21.80	4.7	14,935	0.03%
2024/04/18	0.3	22.47	0	0.00	22.35	0.3	14,894	0.00%
2024/04/17	3	22.55	1	22.70	22.80	2	14,887	0.01%
2024/04/16	10.4	22.22	21.1	22.07	22.20	-10.7	14,886	-0.07%
2024/04/15	5.5	23.20	9	23.15	23.05	-3.5	14,838	-0.02%
2024/04/12	1	24.54	3	24.42	24.20	-2	14,769	-0.01%
2024/04/11	1.1	24.50	7.1	24.50	24.45	-6	14,759	-0.04%
2024/04/10	5	25.08	5.1	25.22	24.95	-0.1	14,760	0.00%
2024/04/09	4	24.86	1	24.75	24.90	3	14,695	0.02%
2024/04/08	7	24.39	37	24.30	24.60	-30	14,655	-0.20%
2024/04/03	0	24.20	0	0.00	24.15	0	14,680	0.00%
2024/04/02	3.1	24.50	0	0.00	24.40	3.1	14,820	0.02%
2024/04/01	2.3	24.98	2.1	24.63	24.90	0.2	15,048	0.00%
2024/03/29	6.1	23.85	33	23.87	23.80	-26.9	15,037	-0.18%
2024/03/28	5	24.17	25.8	24.30	24.10	-20.8	15,070	-0.14%
2024/03/27	34.1	24.28	8	24.35	24.35	26.1	15,060	0.17%
2024/03/26	14	25.08	2	24.43	24.40	12	15,057	0.08%
2024/03/25	16	25.21	12	25.32	25.20	4	15,050	0.03%
2024/03/22	7	25.16	17.1	25.44	25.35	-10.1	15,016	-0.07%
2024/03/21	17	25.21	26	25.38	24.90	-9	14,898	-0.06%
2024/03/20	5	24.30	6	24.17	24.15	-1	14,619	-0.01%
2024/03/19	8	24.77	7	24.71	24.45	1	14,640	0.01%
2024/03/18	6.1	24.62	0	0.00	24.85	6.1	14,646	0.04%
2024/03/15	7.2	24.38	16	24.28	24.05	-8.8	14,617	-0.06%
2024/03/14	6.1	24.61	5	24.64	24.35	1.1	14,613	0.01%
2024/03/13	10	25.32	3	25.33	24.95	7	14,624	0.05%
2024/03/12	7	25.50	26	25.62	25.55	-19	14,624	-0.13%
2024/03/11	14.1	24.94	12.1	25.05	24.90	2	14,644	0.01%
2024/03/08	21.2	25.06	86	25.20	24.75	-64.8	14,682	-0.44%
2024/03/07	38.5	26.67	22	26.04	25.60	16.5	14,631	0.11%
2024/03/06	40.9	26.83	49.7	26.57	27.10	-8.8	14,558	-0.06%
2024/03/05	17.4	26.30	19	26.36	26.45	-1.7	14,663	-0.01%
2024/03/04	14.3	26.40	18	26.34	26.25	-3.7	15,604	-0.02%
2024/03/01	32.4	26.83	33	27.14	26.35	-0.6	15,581	0.00%
2024/02/29	47.2	26.80	13.3	26.78	26.60	33.9	15,319	0.22%
2024/02/27	54.2	26.69	36.6	26.71	26.40	17.6	15,175	0.12%
2024/02/26	66.2	26.99	38	26.97	27.10	28.2	15,001	0.19%
2024/02/23	47.5	26.81	50	26.78	26.65	-2.5	14,866	-0.02%
2024/02/22	73.4	27.59	50.5	27.50	27.25	22.9	14,794	0.15%
2024/02/21	73.4	27.67	87.1	27.75	27.60	-13.7	14,615	-0.09%
2024/02/20	110.6	27.98	100.7	28.14	27.75	10	14,454	0.07%	大買/
2024/02/19	361.3	29.37	278.5	29.41	28.40	82.8	14,008	0.59%	大買/大賣/
2024/02/16	80.2	27.04	107.8	27.72	28.10	-27.6	12,541	-0.22%	大賣/
2024/02/15	19	25.14	102.4	25.16	25.55	-83.4	11,643	-0.72%	大賣/
2024/02/05	41.1	24.31	53.1	24.28	24.15	-12	11,497	-0.10%
2024/02/02	78	24.13	35.1	23.90	23.90	42.9	11,304	0.38%
2024/02/01	27	23.95	56.3	23.97	23.80	-29.3	11,194	-0.26%
2024/01/31	151.4	24.79	91.6	24.73	24.35	59.8	11,138	0.54%	大買/
2024/01/30	128	23.98	129.2	23.98	24.55	-1.1	10,369	-0.01%	大買/大賣/
2024/01/29	2.1	22.87	6	22.73	22.70	-3.9	9,680	-0.04%
2024/01/26	37.1	23.21	41	22.98	22.70	-3.9	9,703	-0.04%
2024/01/25	134.1	23.22	123	23.49	23.20	11.1	9,672	0.11%	大買/大賣/
2024/01/24	223.4	24.55	176.1	24.47	23.90	47.3	9,552	0.50%	大買/大賣/
2024/01/23	47.2	23.27	87	23.43	23.90	-39.8	8,402	-0.47%
2024/01/22	38	21.34	24	21.56	21.75	14	8,120	0.17%
2024/01/19	8	20.69	8.1	20.61	21.00	-0.1	8,223	0.00%
2024/01/18	6	20.25	0	0.00	20.15	6	8,599	0.07%
2024/01/17	4	20.35	3	20.70	20.45	1	9,181	0.01%
2024/01/16	2.1	20.75	3	20.77	20.70	-0.9	10,785	-0.01%
2024/01/15	0	21.15	1	21.10	21.10	-1	11,370	-0.01%
2024/01/12	1	20.66	0	0.00	20.60	1	12,009	0.01%
2024/01/11	4	20.95	2	20.98	21.00	2	12,175	0.02%
2024/01/10	2.1	20.80	0	0.00	20.70	2.1	12,641	0.02%
2024/01/09	11	21.19	1	20.95	20.90	10	12,858	0.08%
2024/01/08	6.1	21.74	4	21.78	21.50	2.1	13,018	0.02%
2024/01/05	4.1	22.29	1	22.35	21.85	3.1	13,001	0.02%
2024/01/04	0.1	22.41	0	0.00	22.20	0.1	12,989	0.00%
2024/01/03	1	22.75	36	22.62	22.60	-35	12,970	-0.27%
2024/01/02	1	22.95	1	22.95	22.95	0	12,951	0.00%
2023/12/29	1.1	22.95	1	23.00	22.90	0.1	12,942	0.00%
2023/12/28	1	22.95	3	22.90	23.30	-2	12,907	-0.02%
2023/12/27	20	23.21	7	23.03	23.20	13	12,757	0.10%
2023/12/26	7	22.16	21	22.20	22.35	-14	12,489	-0.11%
2023/12/25	18	22.22	6	22.28	21.85	12	12,424	0.10%
2023/12/22	12.1	21.77	1	21.65	21.65	11.1	12,348	0.09%
2023/12/21	7.1	21.80	0	0.00	21.70	7.1	12,332	0.06%
2023/12/20	3	22.10	1	22.35	22.20	2	12,313	0.02%
2023/12/19	4.1	21.81	3	21.77	21.85	1.1	12,267	0.01%
2023/12/18	5	22.09	13	22.19	22.10	-8	12,248	-0.06%
2023/12/15	7	22.47	3.2	22.56	22.35	3.8	12,245	0.03%
2023/12/14	19.1	22.95	9	23.07	22.85	10.1	12,198	0.08%
2023/12/13	4	22.59	1	22.55	22.70	3	12,147	0.02%
2023/12/12	53	23.11	3	22.80	22.70	50	12,134	0.41%
2023/12/11	5.1	23.30	2	23.05	23.00	3.1	12,100	0.03%
2023/12/08	2	23.33	2	23.45	23.30	0	12,079	0.00%
2023/12/07	12.1	23.14	7	23.12	23.30	5.1	12,064	0.04%
2023/12/06	3	23.40	3	23.50	23.55	0	12,036	0.00%
2023/12/05	9.1	23.52	5.5	23.39	23.30	3.6	11,988	0.03%
2023/12/04	21	23.82	14	24.08	23.70	7	11,939	0.06%
2023/12/01	15.1	23.73	19	23.78	24.15	-3.9	11,883	-0.03%
2023/11/30	74.1	24.38	19	24.07	23.90	55.1	11,820	0.47%
2023/11/29	83.5	24.52	103.4	24.70	24.30	-19.9	11,673	-0.17%	大賣/
2023/11/28	14	23.39	13	23.55	23.45	1	11,095	0.01%
2023/11/27	5	23.58	0.1	23.40	23.20	4.9	11,022	0.04%
2023/11/24	6	23.43	2	23.50	23.30	4	10,979	0.04%
2023/11/22	12.2	23.64	19	23.52	23.45	-6.8	11,135	-0.06%
2023/11/21	27	23.38	43.2	23.38	23.05	-16.2	11,163	-0.14%
2023/11/20	11.1	23.44	33	23.31	23.25	-21.9	11,011	-0.20%
2023/11/17	16	23.13	14.2	22.93	22.80	1.8	10,827	0.02%
2023/11/16	18	22.46	33	22.48	22.45	-15	10,606	-0.14%
2023/11/15	67.1	22.54	47.6	22.71	22.60	19.5	10,389	0.19%
2023/11/14	33.1	21.42	20	21.44	21.75	13.1	9,836	0.13%
2023/11/13	39	21.50	12	21.70	21.65	27	9,676	0.28%
2023/11/10	4	20.14	4	20.11	20.10	0	9,288	0.00%
2023/11/09	4	20.21	8	20.21	20.05	-4	9,223	-0.04%
2023/11/08	4	20.76	6	20.53	20.40	-2	9,169	-0.02%
2023/11/07	20.1	20.59	23	20.41	20.75	-3	9,060	-0.03%
2023/11/06	7	20.97	6	21.28	21.15	1	8,961	0.01%
2023/11/03	9	20.92	16	21.05	20.80	-7	8,885	-0.08%
2023/11/02	7	21.14	8	21.13	21.10	-1	8,827	-0.01%
2023/11/01	3.1	21.27	4.1	21.04	20.85	-0.9	8,765	-0.01%
2023/10/31	15	21.69	18	21.46	21.15	-3	8,649	-0.03%
2023/10/30	24	21.96	23.1	21.96	21.75	1	8,496	0.01%
2023/10/27	16.1	21.96	26	22.14	21.70	-9.9	8,318	-0.12%
2023/10/26	63	22.92	75.1	22.74	22.40	-12.1	8,168	-0.15%
2023/10/25	146.1	23.46	170.3	23.31	23.25	-24.2	8,159	-0.30%	大買/大賣/
2023/10/24	484.3	24.66	373	24.35	23.55	111.3	7,787	1.43%	大買/大賣/鉅額交易
2023/10/23	102	23.12	150.2	23.57	23.65	-48.2	6,176	-0.78%	大買/大賣/
2023/10/20	144	20.82	171.9	21.00	21.50	-27.9	5,607	-0.50%	大買/大賣/
2023/10/19	20	19.77	36.5	19.87	19.55	-16.5	4,977	-0.33%
2023/10/18	49	19.83	21	20.01	20.10	28	4,813	0.58%
2023/10/17	19	19.30	19	19.35	18.85	0	4,372	0.00%
2023/10/16	27	18.76	25	18.98	19.10	2	4,165	0.05%
2023/10/13	0.1	17.70	0	0.00	17.55	0.1	4,074	0.00%
2023/10/11	0	17.15	0	0.00	17.00	0	4,120	0.00%
2023/10/06	0.1	17.25	0	17.25	17.20	0.1	4,223	0.00%
2023/10/05	1	17.50	0	0.00	17.25	1	4,261	0.02%
2023/10/04	5.2	17.60	3	17.35	17.40	2.2	4,291	0.05%
2023/10/03	6.1	18.31	2	18.25	17.90	4.1	4,333	0.09%
2023/10/02	0	18.20	0	0.00	18.20	0	4,483	0.00%
2023/09/28	2.1	18.10	0	0.00	18.00	2.1	4,658	0.04%
2023/09/27	1	18.55	0	0.00	18.55	1	5,089	0.02%
2023/09/26	1.1	18.57	0	0.00	18.55	1.1	5,199	0.02%
2023/09/25	0.1	19.05	0	0.00	19.10	0.1	5,205	0.00%
2023/09/22	3	18.82	1	18.75	18.80	2	5,199	0.04%
2023/09/21	0.1	18.85	0	18.80	18.75	0	5,189	0.00%
2023/09/20	10	19.20	11	19.21	19.00	-1	5,188	-0.02%
2023/09/19	1	19.50	0	0.00	19.20	1	5,173	0.02%
2023/09/15	0.1	19.33	11	19.60	19.55	-10.9	5,156	-0.21%
2023/09/14	5.2	19.50	11	19.50	19.55	-5.8	5,134	-0.11%
2023/09/13	5.1	19.69	0.2	19.50	19.25	4.9	5,131	0.10%
2023/09/12	11	19.46	12	19.78	19.70	-1	5,129	-0.02%
2023/09/11	5	19.55	17	19.31	19.30	-12	5,114	-0.23%
2023/09/08	10	19.55	0	19.60	19.40	10	5,071	0.20%
2023/09/07	15	19.60	0	19.65	19.55	15	5,035	0.30%
2023/09/06	2	19.93	3	19.70	19.65	-1	4,995	-0.02%
2023/09/05	4	19.99	14	19.47	19.85	-10	4,916	-0.20%
2023/09/04	15.2	19.47	14	19.54	19.40	1.2	4,799	0.02%
2023/09/01	58.1	20.22	48	20.57	20.70	10.1	4,607	0.22%
2023/08/31	0	19.00	1.3	19.00	19.10	-1.3	4,113	-0.03%
2023/08/30	1	19.10	2	18.95	18.75	-1	4,098	-0.02%
2023/08/29	32	18.72	6	18.90	18.80	26	4,056	0.64%
2023/08/28	41.3	19.19	31	19.20	18.95	10.3	3,970	0.26%
2023/08/25	17	18.60	15.8	18.93	18.80	1.2	3,661	0.03%
2023/08/24	10.1	17.70	0	0.00	17.50	10.1	3,472	0.29%
2023/08/23	2	17.05	0	0.00	17.25	2	3,444	0.06%
2023/08/22	0.1	16.86	6	16.80	16.70	-5.9	3,433	-0.17%
2023/08/21	0.1	17.10	0	0.00	16.95	0.1	3,422	0.00%
2023/08/18	0.1	17.30	0	0.00	17.00	0.1	3,418	0.00%
2023/08/16	0.1	17.07	0	0.00	17.05	0.1	3,402	0.00%
2023/08/14	0	17.10	0	0.00	17.00	0	3,389	0.00%
2023/08/11	0.1	17.53	0	0.00	17.35	0.1	3,371	0.00%
2023/08/10	1	17.50	2.2	17.53	17.55	-1.2	3,364	-0.03%
2023/08/09	0	18.43	0	0.00	18.20	0	3,323	0.00%
2023/08/08	0	18.50	0	0.00	18.50	0	3,296	0.00%
2023/08/07	1.1	18.66	3.1	18.28	18.75	-2	3,280	-0.06%
2023/08/04	0	0.00	0.2	18.15	18.10	-0.2	3,244	0.00%
2023/08/02	0	18.53	0	18.29	18.10	0	3,209	0.00%
2023/08/01	0	18.60	5.3	18.63	18.50	-5.2	3,159	-0.17%
2023/07/31	14.4	18.96	16.4	19.26	18.70	-2	3,108	-0.07%
2023/07/28	61.4	20.33	30.1	20.43	20.05	31.3	2,944	1.06%
2023/07/27	5	18.69	15.1	18.84	19.35	-10.1	2,504	-0.40%
2023/07/26	3	17.72	5	17.97	17.60	-2	2,283	-0.09%
2023/07/25	16	17.91	2	17.97	17.90	14	2,266	0.62%
2023/07/24	0.1	17.68	1.5	17.63	17.55	-1.4	2,228	-0.06%
2023/07/21	0.1	17.95	0	18.00	17.90	0.1	2,206	0.00%
2023/07/20	0.4	18.10	12.1	17.66	18.05	-11.7	2,202	-0.53%
2023/07/19	1	18.00	0	0.00	17.55	1	2,159	0.05%
2023/07/18	21.1	18.30	0.8	18.15	17.85	20.3	2,129	0.96%
2023/07/17	0	0.00	1	18.00	17.95	-1	2,030	-0.05%
2023/07/14	0	17.85	0	18.00	17.85	0	1,998	0.00%
2023/07/13	1.1	18.05	3	18.20	17.85	-2	1,994	-0.10%
2023/07/12	0.2	17.78	0.1	17.85	17.90	0.1	1,892	0.01%
2023/07/11	0	17.80	5	17.80	17.80	-5	1,846	-0.27%
2023/07/10	1.2	17.52	1	17.80	17.50	0.2	1,821	0.01%
2023/07/07	7.9	17.93	6	17.88	17.85	1.9	1,813	0.10%
2023/07/06	34	18.28	23	18.14	18.40	11	1,658	0.66%
2023/07/05	25.3	18.06	13.1	17.88	18.00	12.2	1,477	0.83%
2023/07/04	0.3	16.81	3.2	17.15	17.15	-3	1,025	-0.29%
2023/07/03	0.1	15.63	1	15.60	15.60	-0.9	908	-0.10%
2023/06/30	0	15.40	0.2	15.35	15.40	-0.2	889	-0.02%
2023/06/29	0	15.30	3	15.28	15.40	-3	893	-0.33%
2023/06/28	0	15.25	10	15.33	15.20	-10	890	-1.12%
2023/06/27	0.3	15.41	0	0.00	15.25	0.3	879	0.04%
2023/06/26	0	0.00	10	15.55	15.60	-10	870	-1.15%
2023/06/21	10	15.50	20	15.50	15.55	-10	864	-1.15%
2023/06/20	1	15.40	0	15.55	15.45	1	866	0.11%
2023/06/19	0.5	15.62	0.1	15.76	15.55	0.3	862	0.04%
2023/06/16	0	0.00	1	15.60	15.60	-1	842	-0.12%
2023/06/15	0.1	15.20	2	15.38	15.40	-2	814	-0.24%
2023/06/14	0.1	15.10	0	15.10	15.15	0.1	781	0.01%
2023/06/13	0	0.00	5	14.90	14.90	-5	779	-0.64%
2023/06/12	1	14.75	0	0.00	14.75	1	775	0.13%
2023/06/09	2	15.00	0	0.00	14.95	2	775	0.26%
2023/06/08	5	14.90	0	0.00	14.85	5	778	0.64%
2023/06/07	0	0.00	3	15.00	15.00	-3	793	-0.38%
2023/06/06	1	14.95	3	14.88	14.90	-2	805	-0.25%
2023/06/05	2.1	14.91	18	14.85	14.95	-15.9	830	-1.92%
2023/06/02	0	14.65	0	0.00	14.65	0	823	0.00%
2023/06/01	0.5	14.61	0	0.00	14.55	0.5	826	0.06%
2023/05/31	0.1	14.65	0	0.00	14.65	0.1	839	0.01%
2023/05/30	10	14.65	5	14.55	14.55	5	841	0.60%
2023/05/29	2	14.30	0	0.00	14.60	2	845	0.24%
2023/05/26	2	14.35	0	0.00	14.30	2	855	0.23%
2023/05/25	1	14.35	0	0.00	14.35	1	884	0.12%
2023/05/24	5.8	14.56	3	14.50	14.55	2.8	910	0.31%
2023/05/23	5	14.40	9	14.39	14.40	-4	928	-0.43%
2023/05/22	0	14.15	0	0.00	14.20	0	965	0.00%
2023/05/19	2	14.05	0	0.00	14.05	2	1,007	0.20%
2023/05/17	2	14.05	0	0.00	14.05	2	1,097	0.18%
2023/05/16	3	14.00	0	0.00	14.00	3	1,099	0.27%
2023/05/15	0.1	13.72	1	13.70	13.60	-0.9	1,102	-0.08%
2023/05/12	4	13.59	0	0.00	13.70	4	1,139	0.35%
2023/05/11	4.6	13.87	0	0.00	13.60	4.6	1,179	0.39%
2023/05/10	1	14.00	0	0.00	14.00	1	1,202	0.08%
2023/05/09	1.2	14.11	0	0.00	14.00	1.2	1,219	0.10%
2023/05/05	0.1	14.29	1	14.25	14.20	-0.9	1,278	-0.07%
2023/05/04	8.4	14.25	0	0.00	14.20	8.4	1,422	0.59%
2023/05/03	1.3	14.13	0	0.00	14.20	1.3	1,477	0.09%
2023/05/02	0	14.20	0	0.00	14.30	0	1,495	0.00%
2023/04/27	0	14.20	2.1	14.20	14.05	-2.1	1,495	-0.14%
2023/04/26	8	14.01	2.7	14.09	14.15	5.3	1,492	0.35%
2023/04/25	9.2	14.54	0	0.00	14.20	9.2	1,483	0.62%
2023/04/24	0.2	14.80	0	0.00	14.70	0.2	1,472	0.01%
2023/04/21	1.3	14.83	0	0.00	14.85	1.3	1,471	0.09%
2023/04/20	0.2	15.24	1	15.20	15.05	-0.8	1,460	-0.05%
2023/04/19	0.1	15.53	0	0.00	15.50	0.1	1,454	0.01%
2023/04/18	1	15.80	0	0.00	15.70	1	1,443	0.07%
2023/04/14	0	0.00	1	15.40	15.35	-1	1,386	-0.07%
2023/04/13	3.7	15.49	0	0.00	15.35	3.7	1,378	0.27%
2023/04/12	4.1	15.43	6	15.39	15.70	-1.9	1,355	-0.14%
2023/04/11	0	0.00	3	14.95	15.10	-3	1,302	-0.23%
2023/04/10	3.1	14.90	0	0.00	14.90	3.1	1,299	0.24%
2023/04/07	0.5	15.06	0	0.00	14.95	0.5	1,294	0.04%
2023/04/06	0	15.00	5	14.85	15.05	-5	1,291	-0.39%
2023/03/31	3	15.20	0	0.00	15.15	3	1,288	0.23%
2023/03/30	0	15.20	1	15.20	15.15	-1	1,285	-0.08%
2023/03/29	0	15.13	0	0.00	14.90	0	1,277	0.00%
2023/03/28	0	15.25	0	0.00	15.05	0	1,280	0.00%
2023/03/27	0	15.35	0	0.00	15.25	0	1,275	0.00%
2023/03/23	0	15.25	3	15.20	15.20	-3	1,269	-0.24%
2023/03/22	3	14.95	0	0.00	15.00	3	1,260	0.24%
2023/03/21	0	15.12	0	0.00	14.95	0	1,259	0.00%
2023/03/20	0.1	14.94	0	0.00	14.90	0.1	1,258	0.01%
2023/03/16	2	14.45	0	0.00	14.35	2	1,258	0.16%
2023/03/15	1	14.80	0	0.00	14.80	1	1,252	0.08%
2023/03/14	0.1	14.90	0	0.00	14.85	0.1	1,260	0.00%
2023/03/13	0	15.14	1	15.00	15.00	-1	1,271	-0.08%
2023/03/10	2.2	15.34	8	15.19	15.10	-5.8	1,280	-0.46%
2023/03/09	10.1	15.66	1	15.90	15.55	9.1	1,276	0.71%
2023/03/08	2	15.70	0	0.00	15.70	2	1,267	0.16%
2023/03/07	0	15.60	0	0.00	15.55	0	1,243	0.00%
2023/03/06	2	15.50	0	0.00	15.40	2	1,231	0.16%
2023/03/01	0	15.20	0	0.00	15.15	0	1,207	0.00%
2023/02/24	3	15.15	0	0.00	15.15	3	1,204	0.25%
2023/02/23	0	15.55	2.2	15.41	15.40	-2.2	1,192	-0.18%
2023/02/22	1	15.40	1	15.30	15.50	0	1,171	0.00%
2023/02/21	1.1	15.46	0	15.55	15.45	1.1	1,166	0.09%
2023/02/20	5.1	15.60	1	15.50	15.70	4.1	1,163	0.35%
2023/02/17	0.1	15.15	0	0.00	15.45	0.1	1,138	0.00%
2023/02/16	3	15.20	3.1	14.71	15.25	-0.1	1,104	-0.01%
2023/02/15	3.1	14.50	3.3	14.69	14.55	-0.2	1,033	-0.02%
2023/02/14	3	14.55	0	14.70	14.55	3	1,034	0.29%
2023/02/13	2	14.43	0.4	14.39	14.45	1.6	1,120	0.14%
2023/02/10	1.1	14.46	2.4	14.41	14.40	-1.3	1,126	-0.11%
2023/02/09	0	15.05	0.1	15.02	14.90	-0.1	1,101	-0.01%
2023/02/08	4	14.86	5.1	14.97	15.05	-1	1,068	-0.10%
2023/02/07	0.1	14.84	0	14.80	14.75	0.1	1,045	0.01%
2023/02/06	0.1	14.75	2.1	14.85	14.80	-2	1,095	-0.18%
2023/02/03	0.2	14.64	4	15.05	15.05	-3.8	1,081	-0.35%
2023/02/02	20	15.04	15.1	15.10	15.10	4.9	1,040	0.47%
2023/02/01	8.1	14.25	9.2	14.37	14.70	-1.1	900	-0.12%
2023/01/31	1.2	13.96	2	13.73	13.95	-0.8	852	-0.09%
2023/01/30	2	13.25	0	14.15	13.25	2	835	0.24%
2023/01/16	0.2	13.12	0	0.00	13.05	0.2	837	0.02%
2023/01/13	1.2	13.31	0	0.00	13.15	1.2	837	0.14%
2023/01/12	0	13.40	0	0.00	13.35	0	838	0.00%
2023/01/09	0.1	13.55	0.1	13.80	13.45	0	838	0.00%
2023/01/05	0.2	13.28	1.5	13.19	13.05	-1.3	872	-0.15%
2023/01/04	1	12.95	0	0.00	12.95	1	877	0.11%
2023/01/03	0	12.85	0	0.00	13.05	0	888	0.00%
2022/12/30	0.1	13.00	0.1	13.10	12.95	0	889	0.00%
2022/12/29	0.3	13.00	0.1	13.10	12.95	0.2	892	0.03%
2022/12/28	1.7	13.25	0	0.00	13.10	1.7	897	0.19%
2022/12/27	1.1	13.45	0.1	13.50	13.40	1	902	0.11%
2022/12/23	0.1	13.29	0	0.00	13.20	0.1	928	0.02%
2022/12/21	0	13.30	0	0.00	13.20	0	973	0.00%
2022/12/20	0.3	13.33	0	0.00	13.20	0.3	981	0.03%
2022/12/19	0.2	13.81	0	0.00	13.60	0.2	1,007	0.02%
2022/12/16	1	13.65	1	13.75	13.70	0	1,015	0.00%
2022/12/15	0	13.95	0	0.00	14.05	0	1,016	0.00%
2022/12/13	2.4	13.78	0	0.00	13.75	2.4	1,023	0.23%
2022/12/12	0.1	13.99	2	14.00	13.90	-1.9	1,022	-0.19%
2022/12/09	1.1	14.21	0	0.00	14.20	1.1	1,032	0.11%
2022/12/07	0	14.15	0	0.00	14.05	0	1,045	0.00%
2022/12/06	2.1	14.46	1	14.60	14.35	1.1	1,049	0.11%
2022/12/05	2.1	14.85	0	0.00	14.75	2.1	1,047	0.20%
2022/12/02	2	14.88	0	0.00	14.90	2	1,039	0.19%
2022/12/01	0.1	14.50	2.1	14.55	14.55	-2	1,033	-0.19%
2022/11/30	3	14.28	4	14.20	14.25	-1	1,031	-0.10%
2022/11/29	0	13.85	5	13.75	13.95	-5	1,035	-0.48%
2022/11/28	0.5	13.95	0	0.00	13.85	0.5	1,038	0.05%
2022/11/25	2.1	13.93	0	0.00	13.95	2.1	1,045	0.20%
2022/11/24	0	0.00	1	14.15	14.15	-1	1,045	-0.10%
2022/11/21	3	14.22	0	0.00	14.00	3	1,053	0.28%
2022/11/18	1	14.30	0	0.00	14.30	1	1,056	0.09%
2022/11/17	1	14.40	1	14.25	14.45	0	1,050	0.00%
2022/11/16	0	14.20	0	0.00	14.15	0	1,038	0.00%
2022/11/14	0.2	13.95	12	13.90	13.95	-11.9	1,020	-1.16%
2022/11/11	0	0.00	11	14.25	13.70	-11	1,020	-1.08%
2022/11/10	1.1	13.79	0	0.00	13.85	1.1	1,005	0.11%
2022/11/09	11	13.95	0	0.00	13.95	11	1,002	1.10%
2022/11/08	0	13.75	0	0.00	13.50	0	923	0.00%
2022/11/04	0.3	13.40	0	0.00	13.50	0.3	943	0.03%
2022/11/03	0.1	13.15	0	0.00	13.25	0.1	952	0.01%
2022/11/02	0.2	13.20	0	0.00	13.15	0.2	963	0.02%
2022/11/01	0.1	13.10	0	0.00	13.10	0.1	938	0.01%
2022/10/28	0	13.00	0	0.00	12.65	0	1,020	0.00%
2022/10/27	0.1	13.06	0	0.00	13.00	0.1	1,066	0.01%
2022/10/25	3.2	12.61	0	0.00	12.65	3.2	1,102	0.29%
2022/10/20	3	12.53	0	0.00	12.55	3	1,133	0.26%
2022/10/19	6	12.78	6	12.78	12.65	0	1,144	0.00%
2022/10/18	0	0.00	1	12.85	12.85	-1	1,148	-0.09%
2022/10/17	0	12.80	0	0.00	12.70	0	1,163	0.00%
2022/10/14	0	0.00	0	12.40	12.65	0	1,178	0.00%
2022/10/13	1.5	12.37	0	0.00	11.85	1.5	1,179	0.12%
2022/10/12	0.1	12.71	0	0.00	12.75	0.1	1,162	0.01%
2022/10/11	0.1	13.00	1	12.95	12.95	-0.9	1,166	-0.07%
2022/10/07	0.3	13.67	0	0.00	13.45	0.3	1,169	0.02%
2022/10/06	0.1	13.55	0	0.00	13.50	0.1	1,181	0.01%
2022/10/05	0.2	13.54	0	0.00	13.45	0.2	1,191	0.01%
2022/10/04	0	13.05	0	0.00	13.30	0	1,203	0.00%
2022/10/03	0.1	12.90	0	0.00	12.95	0.1	1,211	0.01%
2022/09/30	0.1	12.60	0	0.00	12.90	0.1	1,230	0.01%
2022/09/29	25.1	12.85	26	12.75	12.85	-0.9	1,247	-0.07%
2022/09/28	1.3	12.86	0	0.00	12.35	1.3	1,254	0.10%
2022/09/27	1.4	13.26	0	0.00	13.30	1.4	1,240	0.11%
2022/09/26	5.2	14.07	0.1	14.20	13.35	5.1	1,257	0.40%
2022/09/23	0	14.80	0	0.00	14.55	0	1,268	0.00%
2022/09/22	0	14.72	0	0.00	14.75	0	1,292	0.00%
2022/09/21	0.1	14.88	0	0.00	14.80	0.1	1,288	0.01%
2022/09/20	0.1	14.97	0	0.00	14.95	0.1	1,295	0.01%
2022/09/19	0	0.00	0.2	15.00	14.85	-0.2	1,304	-0.01%
2022/09/16	2	14.85	0	0.00	14.85	2	1,316	0.15%
2022/09/15	0	15.40	2	15.30	15.30	-2	1,327	-0.15%
2022/09/14	1	15.05	0	0.00	15.15	1	1,346	0.07%
2022/09/13	2	15.15	2	15.25	15.15	0	1,369	0.00%
2022/09/12	0	0.00	1.1	15.10	15.10	-1.1	1,396	-0.08%
2022/09/08	8	14.81	12.1	14.87	14.90	-4.1	1,433	-0.29%
2022/09/07	0.1	14.80	0	0.00	14.65	0.1	1,461	0.01%
2022/09/06	0	15.15	0	0.00	15.00	0	1,464	0.00%
2022/09/05	1	15.20	0	0.00	15.15	1	1,486	0.07%
2022/09/01	1	15.70	0	0.00	15.70	1	1,503	0.07%
2022/08/31	1	16.00	0	0.00	16.00	1	1,498	0.07%
2022/08/25	0	16.13	0	0.00	16.00	0	1,497	0.00%
2022/08/24	0	0.00	1	15.85	15.85	-1	1,504	-0.07%
2022/08/23	0	0.00	0.1	15.95	15.85	-0.1	1,558	-0.01%
2022/08/22	0.2	16.48	0	0.00	16.20	0.2	1,578	0.01%
2022/08/19	0	16.60	0	0.00	16.55	0	1,578	0.00%
2022/08/18	0.1	16.07	0	0.00	16.20	0.1	1,566	0.01%
2022/08/16	0.2	16.25	0	0.00	16.25	0.2	1,562	0.01%
2022/08/15	5	16.25	3	16.15	16.15	2	1,564	0.13%
2022/08/12	4.2	15.82	6.1	15.76	15.85	-1.9	1,560	-0.12%
2022/08/10	0	15.13	0.2	15.35	15.10	-0.2	1,543	-0.01%
2022/08/09	1	15.30	0.2	15.55	15.25	0.8	1,542	0.05%
2022/08/08	3	15.58	0	0.00	15.50	3	1,536	0.20%
2022/08/04	1.5	15.43	1	15.70	15.60	0.5	1,524	0.03%
2022/08/03	21.1	16.65	4	16.60	16.60	17.1	1,474	1.16%
2022/08/02	0	16.81	0	0.00	16.65	0	1,449	0.00%
2022/08/01	3	16.95	0	0.00	17.00	3	1,436	0.21%
2022/07/29	2	16.90	1	16.90	16.90	1	1,431	0.07%
2022/07/28	0	16.75	0	0.00	16.75	0	1,429	0.00%
2022/07/27	0.1	16.55	0	0.00	16.75	0.1	1,419	0.01%
2022/07/26	0.1	16.80	0.1	16.60	16.40	0	1,414	0.00%
2022/07/22	1	16.90	10	16.95	16.95	-9	1,417	-0.63%
2022/07/20	1	16.85	1	16.85	16.75	0	1,441	0.00%
2022/07/14	0	15.55	4	15.85	15.85	-4	1,470	-0.27%
2022/07/13	0	15.68	0	0.00	15.55	0	1,472	0.00%
2022/07/12	2.3	15.04	1	15.50	15.05	1.3	1,479	0.09%
2022/07/11	0	15.95	0	0.00	15.80	0	1,483	0.00%
2022/07/06	0.1	15.50	1	15.30	15.20	-0.9	1,461	-0.06%
2022/07/05	1	16.05	1	15.80	16.00	0	1,480	0.00%
2022/07/04	0	0.00	2	15.80	15.80	-2	1,482	-0.13%
2022/07/01	1.2	15.53	3	15.82	15.40	-1.8	1,481	-0.12%
2022/06/30	1.2	16.66	0	0.00	16.45	1.2	1,455	0.08%
2022/06/29	1	17.10	4	17.20	17.30	-3	1,439	-0.21%
2022/06/28	1	17.40	0	0.00	17.35	1	1,475	0.07%
2022/06/27	0	17.90	12	17.40	17.75	-12	1,494	-0.80%
2022/06/24	0	0.00	0	17.30	17.10	0	1,502	0.00%
2022/06/23	2.1	17.08	1	17.20	17.00	1.1	1,529	0.07%
2022/06/22	2.2	17.29	0	0.00	17.00	2.2	1,729	0.13%
2022/06/20	4.1	17.42	5	17.20	17.00	-0.9	1,775	-0.05%
2022/06/17	6.1	18.07	3	18.05	18.10	3.1	1,791	0.18%
2022/06/16	2.4	19.13	0	0.00	18.70	2.4	1,818	0.13%
2022/06/15	1	19.50	0	0.00	19.40	1	1,918	0.05%
2022/06/14	4.2	19.49	2	19.40	19.45	2.2	1,936	0.11%
2022/06/13	3.1	20.02	4	19.95	19.90	-0.9	1,919	-0.05%
2022/06/10	5.2	20.72	0	0.00	20.60	5.2	1,927	0.27%
2022/06/09	1	21.15	0	0.00	21.15	1	1,932	0.05%
2022/06/08	0	21.24	4	21.39	21.15	-4	1,952	-0.20%
2022/06/07	2	21.30	1	21.40	21.25	1	2,013	0.05%
2022/06/06	0.1	21.50	1	21.50	21.40	-1	2,035	-0.05%
2022/06/02	0	21.55	1	21.65	21.60	-1	2,090	-0.05%
2022/06/01	0	21.55	1	21.65	21.60	-1	2,140	-0.05%
2022/05/31	2	21.53	72	21.85	21.50	-70	2,156	-3.25%
2022/05/30	68	21.60	1	21.50	21.60	67	2,125	3.15%
2022/05/27	0	0.00	1	20.90	20.90	-1	2,114	-0.05%
2022/05/26	0	21.00	0	0.00	20.65	0	2,137	0.00%
2022/05/25	0	20.80	0	0.00	20.90	0	2,167	0.00%
2022/05/24	0.1	20.70	1	21.05	20.50	-1	2,219	-0.04%
2022/05/20	1	21.10	0	0.00	21.10	1	2,259	0.04%
2022/05/19	1	21.00	18	20.53	21.20	-17	2,274	-0.75%
2022/05/18	17.1	21.12	0	21.10	21.10	17.1	2,291	0.75%
2022/05/17	1	20.90	0	0.00	20.90	1	2,320	0.04%
2022/05/16	0	0.00	8	20.52	20.35	-8	2,338	-0.34%
2022/05/13	4.1	20.20	10	20.35	20.35	-5.9	2,348	-0.25%
2022/05/12	5.3	20.03	9	20.16	19.80	-3.7	2,351	-0.16%
2022/05/11	2.3	20.41	0	0.00	20.20	2.3	2,355	0.10%
2022/05/10	0.1	20.40	1	20.20	20.75	-0.9	2,427	-0.04%
2022/05/09	7	21.04	4.1	20.92	20.80	3	2,479	0.12%
2022/05/06	5.1	21.36	1	21.10	21.60	4.1	2,500	0.16%
2022/05/05	4	21.76	0	21.85	21.65	4	2,516	0.16%
2022/05/04	0	21.43	0	21.38	21.40	0	2,555	0.00%
2022/05/03	1.1	21.25	1	21.10	21.15	0.1	2,601	0.00%
2022/04/28	0.3	21.00	0	0.00	21.15	0.3	2,672	0.01%
2022/04/27	3.2	20.60	0	0.00	21.10	3.2	2,749	0.12%
2022/04/26	3.3	21.87	2	21.75	21.60	1.3	2,730	0.05%
2022/04/25	9.1	21.97	2	22.05	21.90	7.1	2,761	0.26%
2022/04/22	1.2	22.90	0	0.00	22.90	1.2	2,759	0.04%
2022/04/20	0.1	23.11	0	0.00	23.15	0.1	2,845	0.00%
2022/04/19	0	0.00	1	23.10	23.10	-1	2,891	-0.03%
2022/04/18	7.1	22.50	1	22.50	22.60	6.1	2,967	0.21%
2022/04/15	0.1	22.94	0	0.00	22.80	0.1	2,993	0.00%
2022/04/14	2	23.53	0	0.00	23.45	2	3,097	0.06%
2022/04/13	0	23.50	1.2	23.29	23.55	-1.2	3,165	-0.04%
2022/04/12	0.1	22.99	2	22.88	23.05	-1.9	3,248	-0.06%
2022/04/11	6.2	23.17	0.5	23.10	23.05	5.7	3,344	0.17%
2022/04/08	2.1	23.68	0	0.00	23.75	2.1	3,592	0.06%
2022/04/07	5.2	23.74	2	23.55	23.60	3.2	3,776	0.09%
2022/04/06	3	24.05	2	24.00	24.05	1	3,948	0.03%
2022/04/01	3	24.25	0	0.00	24.35	3	4,047	0.07%
2022/03/31	2	24.43	2	24.45	24.45	0	4,293	0.00%
2022/03/30	12	24.95	3	25.35	24.85	9	4,757	0.19%
2022/03/29	5	25.02	3	25.17	25.05	2	4,835	0.04%
2022/03/28	9.2	24.64	3	24.82	24.90	6.2	4,878	0.13%
2022/03/25	51.6	25.72	35	25.41	25.15	16.6	4,902	0.34%
2022/03/24	10	25.04	10	25.16	25.30	0	4,738	0.00%
2022/03/23	5	24.90	5	24.98	24.95	0	4,782	0.00%
2022/03/22	9.2	24.60	4	24.73	24.80	5.2	4,871	0.11%
2022/03/21	5.2	24.40	4	24.60	24.60	1.2	4,929	0.02%
2022/03/18	4	24.08	11	24.16	24.45	-7	4,986	-0.14%
2022/03/17	2	23.00	10	23.20	23.25	-8	4,941	-0.16%
2022/03/16	9	22.39	0	0.00	22.50	9	5,031	0.18%
2022/03/15	11.2	22.49	2	22.58	22.35	9.2	5,142	0.18%
2022/03/14	4	23.00	1	23.15	23.10	3	5,373	0.06%
2022/03/11	1	22.75	0	0.00	22.90	1	5,541	0.02%
2022/03/10	3	22.90	8	22.98	22.90	-5	5,638	-0.09%
2022/03/09	0	22.00	0	0.00	22.20	0	5,696	0.00%
2022/03/08	4.3	21.97	0	0.00	21.50	4.3	5,957	0.07%
2022/03/07	5.1	22.90	1	22.50	22.50	4.1	7,005	0.06%
2022/03/04	3.1	23.72	4	23.88	23.70	-0.9	7,698	-0.01%
2022/03/03	2	24.10	3	24.22	24.10	-1	7,897	-0.01%
2022/03/02	3.1	23.85	4	23.99	24.00	-0.9	8,241	-0.01%
2022/03/01	0.1	23.92	8	23.81	23.85	-7.9	8,361	-0.09%
2022/02/25	1.1	23.35	1	23.55	23.50	0.1	8,418	0.00%
2022/02/24	7.3	23.62	3	23.38	23.35	4.3	8,572	0.05%
2022/02/23	3	24.42	6	24.43	24.30	-3	8,919	-0.03%
2022/02/22	1	24.40	7	24.35	24.35	-6	9,124	-0.07%
2022/02/21	1	24.90	1	24.90	25.00	0	9,283	0.00%
2022/02/18	3	25.10	1	25.20	25.10	2	9,691	0.02%
2022/02/17	3	25.30	3	25.43	25.00	0	9,801	0.00%
2022/02/16	1	25.20	16	25.20	25.20	-15	10,010	-0.15%
2022/02/15	0	0.00	3	24.78	24.65	-3	10,157	-0.03%
2022/02/14	5	24.53	17	24.49	24.35	-12	10,236	-0.12%
2022/02/11	4	25.25	1	25.35	25.25	3	10,412	0.03%
2022/02/10	11	25.30	1	25.35	25.20	10	10,542	0.09%
2022/02/09	5	24.55	12	25.07	25.30	-7	10,585	-0.07%
2022/02/08	0	24.48	3	24.45	24.45	-3	10,600	-0.03%
2022/02/07	4	23.48	6	23.68	24.00	-2	10,705	-0.02%
2022/01/26	1.2	23.46	2	23.52	23.30	-0.9	11,050	-0.01%
2022/01/25	1.5	23.73	1	23.80	23.40	0.5	11,241	0.00%
2022/01/24	3.1	24.16	6	24.19	24.20	-2.9	11,341	-0.03%
2022/01/21	8.2	24.98	0	0.00	24.65	8.2	11,433	0.07%
2022/01/20	7.1	24.85	13	25.28	25.50	-5.9	11,496	-0.05%
2022/01/19	12	24.90	2	25.15	25.15	10	11,483	0.09%
2022/01/18	8	25.38	5	25.65	25.10	3	11,543	0.03%
2022/01/17	6	25.19	2	25.55	25.50	4	11,564	0.03%
2022/01/14	3.4	24.54	0	0.00	24.80	3.4	11,597	0.03%
2022/01/13	0.1	25.28	0	0.00	25.15	0.1	11,617	0.00%
2022/01/12	6	25.23	0	0.00	25.20	6	11,640	0.05%
2022/01/11	2.2	25.50	3	25.73	25.25	-0.8	11,662	-0.01%
2022/01/10	4.1	26.06	0	0.00	25.90	4.1	11,660	0.04%
2022/01/07	7	26.34	11	26.36	26.05	-4	11,753	-0.03%
2022/01/06	5	27.00	3	27.13	27.00	2	11,772	0.02%
2022/01/05	6	27.24	11	27.18	27.10	-5	11,815	-0.04%
2022/01/04	14.1	27.42	8	27.40	27.55	6.1	11,843	0.05%
2022/01/03	12	27.62	19	27.83	27.85	-7	11,828	-0.06%
2021/12/30	6	27.35	14	27.48	27.70	-8	11,651	-0.07%
2021/12/29	6	27.23	14	27.29	27.30	-8	11,570	-0.07%
2021/12/28	3	27.10	1	27.15	26.85	2	11,556	0.02%
2021/12/27	132	27.41	131	27.08	27.00	1	11,660	0.01%	大買/大賣/
2021/12/24	27	27.35	25	27.27	27.35	2	11,567	0.02%
2021/12/23	1	26.20	17	26.28	26.35	-16	11,213	-0.14%
2021/12/22	4.1	26.00	2	26.25	25.90	2	11,372	0.02%
2021/12/21	2.2	25.81	5	25.92	25.80	-2.8	11,439	-0.02%
2021/12/20	3	25.77	9	26.03	25.75	-6	11,510	-0.05%
2021/12/17	9	26.38	26	26.18	26.05	-17	11,611	-0.15%
2021/12/16	7	26.59	6	26.76	26.80	1	11,789	0.01%
2021/12/15	3	25.93	15	26.18	26.20	-12	11,905	-0.10%
2021/12/14	16.1	25.87	10	25.85	25.75	6.1	12,137	0.05%
2021/12/13	7	26.49	5	26.65	26.40	2	12,420	0.02%
2021/12/10	15	26.64	16.1	26.62	26.50	-1.1	12,605	-0.01%
2021/12/09	10.2	27.03	12	27.19	26.70	-1.8	12,786	-0.01%
2021/12/08	25	27.36	26	27.39	27.15	-1	12,948	-0.01%
2021/12/07	28	27.14	22	26.93	27.35	6	13,140	0.05%
2021/12/06	11.1	26.66	7	26.71	26.60	4.1	13,635	0.03%
2021/12/03	14	27.25	4	27.00	27.00	10	13,941	0.07%
2021/12/02	27.5	27.50	38.5	27.20	26.95	-11	14,271	-0.08%
2021/12/01	261.6	28.36	188	28.16	27.80	73.5	14,650	0.50%	大買/大賣/
2021/11/30	43.1	27.40	101.1	27.81	28.10	-58	14,388	-0.40%	大賣/
2021/11/29	15.1	25.70	29	25.59	25.55	-13.9	14,168	-0.10%
2021/11/26	99	26.91	104.1	26.68	26.60	-5.1	14,466	-0.04%	大賣/
2021/11/25	18.2	26.60	30	26.77	26.45	-11.9	14,563	-0.08%
2021/11/24	10.1	26.16	17	26.04	26.20	-6.9	14,807	-0.05%
2021/11/23	19.3	26.43	17	26.41	26.15	2.3	15,772	0.01%
2021/11/22	34	27.21	103.3	27.11	27.30	-69.3	16,008	-0.43%	大賣/
2021/11/19	86	26.66	38	26.69	26.85	48	16,031	0.30%
2021/11/18	23.1	26.26	2.1	26.49	26.10	21	16,273	0.13%
2021/11/17	69	26.50	48.4	26.56	26.90	20.7	16,561	0.12%
2021/11/16	22	25.73	6	25.77	25.90	16	16,392	0.10%
2021/11/15	17.3	25.71	31	25.60	25.60	-13.8	16,550	-0.08%
2021/11/12	15.1	24.89	27	24.95	24.55	-11.9	16,751	-0.07%
2021/11/11	8	25.39	113	25.33	25.20	-105	17,178	-0.61%	大賣/鉅額交易
2021/11/10	11.2	25.46	6	25.41	25.55	5.2	17,624	0.03%
2021/11/09	5.5	26.22	17.5	26.36	26.00	-12	18,390	-0.07%
2021/11/08	13	26.15	13	26.26	25.80	0	18,846	0.00%
2021/11/05	7	25.78	3	25.55	25.85	4	19,553	0.02%
2021/11/04	9	26.04	21	26.14	25.70	-12	20,495	-0.06%
2021/11/03	41	25.96	20	26.70	25.80	21	22,304	0.09%
2021/11/02	105	25.68	90	26.04	26.60	15	24,642	0.06%	大買/
2021/11/01	2	26.00	9	26.02	25.95	-7	25,540	-0.03%
2021/10/29	36	25.38	33	25.56	25.20	3	25,707	0.01%
2021/10/28	11	25.90	2	26.00	26.05	9	25,842	0.03%
2021/10/27	13	25.75	13	25.39	25.80	0	26,197	0.00%
2021/10/26	7.3	25.46	0	0.00	25.10	7.3	26,488	0.03%
2021/10/25	10	25.25	11	25.31	25.70	-1	26,635	0.00%
2021/10/22	7	25.38	21	25.40	25.45	-14	26,950	-0.05%
2021/10/21	8	25.44	5	25.56	25.05	3	27,283	0.01%
2021/10/20	4.2	25.50	5	25.28	25.15	-0.8	27,492	0.00%
2021/10/19	57	25.34	52.1	25.11	25.30	4.9	27,842	0.02%
2021/10/18	2	24.85	3	24.63	24.55	-1	28,634	0.00%
2021/10/15	40	24.83	44	24.51	24.80	-4	29,069	-0.01%
2021/10/14	1	23.80	5	23.76	23.65	-4	29,343	-0.01%
2021/10/13	22.3	23.92	13	23.93	23.70	9.3	29,746	0.03%
2021/10/12	4	24.47	3	24.98	24.35	1	29,981	0.00%
2021/10/08	10.1	25.65	3	26.33	25.55	7.1	30,475	0.02%
2021/10/07	5	26.01	13	25.93	26.10	-8	31,126	-0.03%
2021/10/06	14	25.28	15.3	25.22	24.90	-1.3	32,701	0.00%
2021/10/05	30.2	24.50	65	24.75	25.65	-34.8	33,514	-0.10%
2021/10/04	21	25.02	34	25.13	24.50	-13	35,120	-0.04%
2021/10/01	17.4	25.77	25	25.85	25.85	-7.6	35,406	-0.02%
2021/09/30	87	26.96	140	26.89	27.00	-53	35,605	-0.15%	大賣/
2021/09/29	33.4	26.62	49.1	26.72	26.30	-15.7	35,968	-0.04%
2021/09/28	10	27.97	23	28.10	28.05	-13	36,179	-0.04%
2021/09/27	5.1	28.24	11	28.51	28.20	-5.9	36,410	-0.02%
2021/09/24	35	28.88	59.1	28.77	28.55	-24.1	36,463	-0.07%
2021/09/23	52.3	28.67	46	28.74	28.20	6.3	36,408	0.02%
2021/09/22	99	28.57	81	28.81	28.30	18	36,306	0.05%
2021/09/17	105.3	28.70	80	28.77	28.75	25.3	36,253	0.07%	大買/
2021/09/16	39.1	29.33	65	29.29	29.55	-25.9	36,183	-0.07%
2021/09/15	21.4	28.44	52	28.38	28.30	-30.6	35,892	-0.09%
2021/09/14	24	29.18	69.1	29.07	29.05	-45.1	35,759	-0.13%
2021/09/13	86	29.48	42	29.13	28.90	44	35,654	0.12%
2021/09/10	127.3	29.73	140	29.66	29.85	-12.7	35,997	-0.04%	大買/大賣/
2021/09/09	176.1	29.84	148.4	29.79	30.10	27.7	36,385	0.08%	大買/大賣/
2021/09/08	111.1	28.64	129	28.54	28.30	-17.9	36,618	-0.05%	大買/大賣/
2021/09/07	34.3	28.73	45	28.54	28.50	-10.7	36,439	-0.03%
2021/09/06	128	30.04	72	29.82	29.90	56	36,113	0.16%	大買/
2021/09/03	121	30.37	136.7	30.25	30.65	-15.7	35,579	-0.04%	大買/大賣/
2021/09/02	75.3	29.82	68	29.33	28.95	7.3	35,229	0.02%
2021/09/01	72.1	30.08	50.2	30.22	30.50	22	34,963	0.06%
2021/08/31	45.1	29.79	85.2	29.66	30.45	-40.2	34,532	-0.12%
2021/08/30	48.1	29.15	74	29.11	29.15	-26	34,421	-0.08%
2021/08/27	208.2	29.61	129.4	29.56	28.65	78.9	34,102	0.23%	大買/大賣/
2021/08/26	60.1	28.95	95.1	28.91	29.30	-35	33,124	-0.11%
2021/08/25	76.1	28.64	91.3	28.58	28.55	-15.2	32,777	-0.05%
2021/08/24	168.1	28.45	153	28.08	27.95	15.1	32,487	0.05%	大買/大賣/
2021/08/23	51.2	27.70	63	27.74	28.60	-11.8	32,099	-0.04%
2021/08/20	27	26.12	49.8	25.66	26.50	-22.8	31,797	-0.07%
2021/08/19	41.2	26.28	26	26.11	25.50	15.2	31,611	0.05%
2021/08/18	72.6	25.77	82.5	25.22	26.90	-9.9	31,672	-0.03%
2021/08/17	48	26.19	40	25.95	25.05	8	31,361	0.03%
2021/08/16	68	25.60	65.4	25.54	25.85	2.6	30,920	0.01%
2021/08/13	190.4	27.84	154.3	27.22	26.85	36.1	30,425	0.12%	大買/大賣/
2021/08/12	141.3	28.05	134	27.96	28.05	7.3	29,558	0.02%	大買/大賣/
2021/08/11	160.6	28.17	156.5	27.87	27.40	4.2	29,119	0.01%	大買/大賣/
2021/08/10	209.6	29.52	231.1	29.32	29.30	-21.6	28,381	-0.08%	大買/大賣/
2021/08/09	438.7	30.55	432.2	30.44	29.85	6.6	27,503	0.02%	大買/大賣/
2021/08/06	476.8	30.52	378	30.50	29.35	98.8	25,670	0.38%	大買/大賣/
2021/08/05	298	29.36	196	29.70	31.15	102	23,188	0.44%	大買/大賣/鉅額交易
2021/08/04	57.3	28.15	59	28.06	28.35	-1.7	22,281	-0.01%
2021/08/03	66	27.75	43	27.65	28.00	23	22,117	0.10%
2021/08/02	38	27.57	60.1	27.81	27.20	-22.1	22,141	-0.10%
2021/07/30	30	27.00	26	27.16	26.65	4	21,909	0.02%
2021/07/29	14	26.43	25	26.23	26.20	-11	21,642	-0.05%
2021/07/28	90	25.93	134	25.87	26.20	-44	21,511	-0.20%	大賣/
2021/07/27	123.1	27.98	77.3	27.98	27.05	45.8	21,360	0.21%	大買/
2021/07/26	54	28.16	45	28.09	28.15	9	21,094	0.04%
2021/07/23	65	27.82	58	27.89	28.10	7	21,018	0.03%
2021/07/22	144.2	28.16	127	28.26	27.80	17.2	20,792	0.08%	大買/大賣/
2021/07/21	65.1	27.27	100.1	27.14	27.55	-35	20,057	-0.17%
2021/07/20	69.1	26.98	78	26.81	26.65	-8.9	19,848	-0.04%
2021/07/19	104	26.82	64	26.92	27.00	40	19,639	0.20%	大買/
2021/07/16	42	26.18	58	26.05	26.45	-16	19,323	-0.08%
2021/07/15	62.3	25.44	57.2	25.70	26.20	5.1	19,163	0.03%
2021/07/14	112.2	25.93	122.2	25.78	25.30	-10	18,720	-0.05%	大買/大賣/
2021/07/13	436.5	27.98	288.5	28.02	27.35	148	18,262	0.81%	大買/大賣/鉅額交易
2021/07/12	104.2	25.47	88.2	25.85	26.40	16	16,717	0.10%	大買/
2021/07/09	174.7	24.01	136.5	23.98	24.00	38.2	15,872	0.24%	大買/大賣/
2021/07/08	5	22.81	33.4	23.15	23.20	-28.4	14,274	-0.20%
2021/07/07	22	20.78	55	20.78	21.10	-33	13,999	-0.24%
2021/07/06	384.2	20.91	355	21.05	20.40	29.2	13,812	0.21%	大買/大賣/
2021/07/05	62	20.47	58.3	20.34	20.65	3.7	13,568	0.03%
2021/07/02	27.1	19.90	15	19.59	19.85	12.1	13,896	0.09%
2021/07/01	10	19.47	28	19.15	19.40	-18	14,443	-0.12%
2021/06/30	7	19.39	11	19.40	19.50	-4	14,510	-0.03%
2021/06/29	57	19.74	54	19.26	19.20	3	14,458	0.02%
2021/06/28	21	19.56	29.5	19.57	19.65	-8.5	14,351	-0.06%
2021/06/25	18	19.37	5	19.46	19.05	13	14,312	0.09%
2021/06/24	6	18.85	18	19.00	19.30	-12	14,589	-0.08%
2021/06/23	2	18.65	7	18.71	18.95	-5	14,571	-0.03%
2021/06/22	28	18.60	29	18.56	18.45	-1	14,656	-0.01%
2021/06/21	66.1	18.98	50	19.09	18.50	16.1	14,558	0.11%
2021/06/18	81.4	19.85	58.3	19.88	19.45	23.1	14,066	0.16%
2021/06/17	50.5	20.22	59.1	20.14	20.80	-8.6	13,399	-0.06%
2021/06/16	24	19.10	30	19.03	19.00	-6	12,572	-0.05%
2021/06/15	1	18.90	2	19.05	18.90	-1	12,434	-0.01%
2021/06/11	10	18.62	4	18.85	18.85	6	12,411	0.05%
2021/06/10	50	18.97	16	18.81	18.80	34	12,326	0.28%
2021/06/09	9	18.52	25	18.61	18.80	-16	11,896	-0.13%
2021/06/08	1.3	18.21	12	18.01	18.40	-10.7	11,693	-0.09%
2021/06/07	53	18.25	36	18.20	17.70	17	11,709	0.15%
2021/06/04	1	17.95	1	18.00	18.05	0	11,394	0.00%
2021/06/03	0	0.00	5	18.05	18.00	-5	11,377	-0.04%
2021/06/02	4	17.74	12	17.80	17.80	-8	11,354	-0.07%
2021/06/01	5	17.99	15	17.83	17.85	-10	11,327	-0.09%
2021/05/31	13	17.52	7.1	17.55	17.40	5.9	11,239	0.05%
2021/05/28	41	17.50	37	17.36	17.50	4	11,235	0.04%
2021/05/27	10	17.05	3	17.00	17.05	7	11,157	0.06%
2021/05/26	26	17.50	18	17.48	16.85	8	11,189	0.07%
2021/05/25	17	16.81	16	16.66	16.60	1	10,914	0.01%
2021/05/24	3	16.10	4	16.14	16.25	-1	10,951	-0.01%
2021/05/21	4	15.70	4	15.51	15.60	0	10,934	0.00%
2021/05/20	5	15.74	1	15.60	15.35	4	11,253	0.04%
2021/05/19	8	15.58	8	15.48	16.05	0	11,316	0.00%
2021/05/18	3	14.27	6	14.65	14.90	-3	11,332	-0.03%
2021/05/17	15	13.79	21	13.68	13.55	-6	11,593	-0.05%
2021/05/14	5.1	15.43	4	15.70	15.05	1.1	11,474	0.01%
2021/05/13	11	15.34	9	15.13	15.30	2	11,425	0.02%
2021/05/12	20	16.97	16.5	16.53	16.35	3.5	11,225	0.03%
2021/05/11	9	18.26	9	18.54	18.15	0	11,028	0.00%
2021/05/10	24.6	18.86	117	19.00	19.20	-92.4	10,942	-0.84%	大賣/
2021/05/07	57	18.43	33	18.45	18.50	24	10,759	0.22%
2021/05/06	14	16.98	17.1	17.08	16.85	-3.1	10,719	-0.03%
2021/05/05	10	17.50	1	17.95	17.20	9	10,680	0.08%
2021/05/04	44	17.29	17	17.26	17.70	27	10,660	0.25%
2021/05/03	14	18.65	16	18.50	18.35	-2	10,488	-0.02%
2021/04/29	35	18.95	19	19.00	18.85	16	10,435	0.15%
2021/04/28	5.2	19.19	21	19.11	19.60	-15.8	10,339	-0.15%
2021/04/27	32.2	19.16	5	19.14	19.05	27.2	10,446	0.26%
2021/04/26	44	19.51	43	19.55	19.50	1	10,486	0.01%
2021/04/23	10	18.90	26	18.85	18.95	-16	10,331	-0.15%
2021/04/22	31.1	19.12	36	18.55	18.10	-4.9	10,438	-0.05%
2021/04/21	31	19.08	32	19.19	19.00	-1	11,121	-0.01%
2021/04/20	10.2	18.83	22	19.12	19.05	-11.8	11,229	-0.11%
2021/04/19	146	18.98	131	18.92	18.85	15	11,325	0.13%	大買/大賣/
2021/04/16	19	18.33	28	18.47	18.65	-9	11,180	-0.08%
2021/04/15	3	17.80	7	17.86	18.05	-4	11,092	-0.04%
2021/04/14	17	17.61	12	17.64	17.60	5	11,089	0.05%
2021/04/13	37.3	18.41	50	18.68	18.15	-12.7	11,094	-0.11%
2021/04/12	51	18.65	11	18.59	18.45	40	11,003	0.36%
2021/04/09	29	18.29	30	18.13	18.20	-1	10,957	-0.01%
2021/04/08	157	18.82	46	18.61	18.90	111	10,753	1.03%	大買/鉅額交易
2021/04/07	52	17.88	57	18.05	18.45	-5	9,992	-0.05%
2021/04/06	7	16.42	21	16.57	16.80	-14	9,169	-0.15%
2021/04/01	10	16.02	1	16.00	16.10	9	9,004	0.10%
2021/03/31	3	16.10	4	16.05	16.05	-1	9,079	-0.01%
2021/03/30	6	16.04	12	16.14	16.15	-6	9,048	-0.07%
2021/03/29	51	16.83	36	16.97	16.50	15	8,930	0.17%
2021/03/26	12	16.33	13	16.35	16.45	-1	8,460	-0.01%
2021/03/25	4	16.46	13	16.48	16.15	-9	8,444	-0.11%
2021/03/24	3	16.27	6	15.89	16.10	-3	8,306	-0.04%
2021/03/23	2	15.90	27	15.86	15.85	-25	8,273	-0.30%
2021/03/22	21	16.38	11	16.41	16.40	10	8,191	0.12%
2021/03/19	6	16.13	5	16.21	16.25	1	8,094	0.01%
2021/03/18	28	16.22	14	16.27	16.25	14	8,125	0.17%
2021/03/17	2	15.93	2	16.10	16.00	0	8,179	0.00%
2021/03/16	12	15.84	16	15.88	15.85	-4	8,235	-0.05%
2021/03/15	3	15.80	1	15.75	15.85	2	8,432	0.02%
2021/03/12	5	15.60	0	0.00	15.70	5	8,564	0.06%
2021/03/11	2	15.43	3	15.57	15.45	-1	8,905	-0.01%
2021/03/10	0	15.00	4	15.20	15.10	-4	9,136	-0.04%
2021/03/09	1	14.80	1	14.95	14.85	0	9,208	0.00%
2021/03/08	0	0.00	1	15.15	15.15	-1	9,490	-0.01%
2021/03/05	0	15.25	6	15.10	15.10	-6	9,625	-0.06%
2021/03/04	1	15.45	1	15.80	15.40	0	9,804	0.00%
2021/03/03	0	15.70	0	0.00	15.70	0	9,899	0.00%
2021/03/02	1	15.85	4	16.37	15.75	-3	9,876	-0.03%
2021/02/26	7	16.05	11	15.76	16.05	-4	9,941	-0.04%
2021/02/25	2	15.90	7	15.88	15.80	-5	10,284	-0.05%
2021/02/24	6	15.76	17	16.01	15.75	-11	10,344	-0.11%
2021/02/23	4	16.09	4	16.01	16.10	0	10,691	0.00%
2021/02/22	36	16.28	47	16.15	16.10	-11	10,581	-0.10%
2021/02/19	10	15.34	4	15.68	15.60	6	10,255	0.06%
2021/02/18	29	15.25	22	15.16	15.30	7	10,124	0.07%
2021/02/17	14	15.04	17	15.03	15.30	-3	9,965	-0.03%
2021/02/05	15	13.96	0	0.00	13.95	15	9,622	0.16%
2021/02/04	9	14.12	10	14.13	13.85	-1	9,606	-0.01%
2021/02/03	0	0.00	2	14.05	13.90	-2	9,550	-0.02%
2021/02/02	7	13.78	6	13.75	13.80	1	9,551	0.01%
2021/02/01	3	13.35	3	13.35	13.55	0	9,597	0.00%
2021/01/29	10	14.08	5	14.12	13.80	5	9,543	0.05%
2021/01/28	107	14.02	128	14.42	14.25	-21	9,444	-0.22%	大買/大賣/
2021/01/27	10	13.95	0.2	13.93	13.90	9.8	9,261	0.11%
2021/01/26	2	13.90	1	14.05	14.00	1	9,212	0.01%
2021/01/25	21	14.29	7	14.27	14.25	14	9,146	0.15%
2021/01/22	6	14.67	14	14.60	14.50	-8	9,103	-0.09%
2021/01/21	1	14.45	2	14.60	14.35	-1	9,046	-0.01%
2021/01/20	31	14.91	3	15.12	14.35	28	8,951	0.31%
2021/01/19	15	14.83	26	14.87	15.10	-11	8,694	-0.13%
2021/01/18	3	14.42	11	14.46	14.50	-8	8,591	-0.09%
2021/01/15	19	15.37	20	15.28	15.00	-1	8,613	-0.01%
2021/01/14	98	16.15	62.4	16.10	16.00	35.6	8,441	0.42%
2021/01/13	28	14.96	23	15.53	15.55	5	7,538	0.07%
2021/01/12	31.2	14.93	30	14.81	14.50	1.2	7,235	0.02%
2021/01/11	5	14.75	8	14.75	14.80	-3	6,975	-0.04%
2021/01/08	1	14.30	15	14.54	14.25	-14	6,834	-0.20%
2021/01/07	7	14.39	3	14.40	14.55	4	6,790	0.06%
2021/01/06	36	14.67	25	14.63	14.10	11	6,719	0.16%
2021/01/05	56	14.63	48.5	14.83	14.90	7.5	6,538	0.11%
2021/01/04	11	14.38	70	14.22	14.55	-59	6,416	-0.92%
2020/12/31	11	14.10	16	14.19	14.25	-5	6,307	-0.08%
2020/12/30	6.4	14.12	4	14.16	14.05	2.4	6,261	0.04%
2020/12/29	67.5	14.47	79	14.16	14.10	-11.5	6,232	-0.18%
2020/12/28	25	14.24	10	14.35	14.35	15	6,224	0.24%
2020/12/25	28	14.24	26	14.24	14.20	2	6,165	0.03%
2020/12/23	6	13.63	11	13.82	13.80	-5	6,018	-0.08%
2020/12/22	12	13.88	11	13.91	13.50	1	6,020	0.02%
2020/12/21	9	13.66	10	13.75	13.65	-1	6,003	-0.02%
2020/12/18	0	0.00	6	14.20	13.80	-6	5,951	-0.10%
2020/12/17	2.1	14.15	1	14.20	14.15	1.1	5,882	0.02%
2020/12/16	0	14.05	0	0.00	14.10	0	5,860	0.00%
2020/12/15	9	13.99	0	0.00	14.00	9	5,830	0.15%
2020/12/14	5	14.45	2	14.50	14.35	3	5,774	0.05%
2020/12/11	5	14.08	3	14.00	13.85	2	5,674	0.04%
2020/12/10	14	14.58	24	14.56	14.40	-10	5,542	-0.18%
2020/12/09	15	14.99	13	14.73	14.95	2	5,392	0.04%
2020/12/08	5	14.54	28	14.31	14.40	-23	5,187	-0.44%
2020/12/07	15	14.66	14	14.41	14.55	1	5,049	0.02%
2020/12/04	10	13.68	3	13.67	13.70	7	4,674	0.15%
2020/12/03	6	13.06	2	13.05	13.10	4	4,405	0.09%
2020/12/02	22	13.40	16	13.51	13.35	6	4,450	0.13%
2020/12/01	8	12.68	21	12.67	13.00	-13	4,151	-0.31%
2020/11/30	27.1	12.69	6	12.68	12.65	21.1	4,000	0.53%
2020/11/27	2.1	12.54	16	12.45	12.55	-13.9	3,815	-0.36%
2020/11/26	2	12.15	2	12.10	12.15	0	3,693	0.00%
2020/11/25	31	12.29	6	12.33	12.15	25	3,660	0.68%
2020/11/24	9	12.25	44	12.18	12.10	-35	3,506	-1.00%
2020/11/23	25.1	11.85	26	11.82	11.90	-0.9	3,088	-0.03%
2020/11/20	24	11.95	27	11.95	12.05	-3	3,046	-0.10%
2020/11/19	5	11.42	15	11.45	11.55	-10	2,592	-0.39%
2020/11/18	2	11.45	2.1	11.40	11.35	-0.1	2,574	0.00%
2020/11/17	2	11.55	0	0.00	11.30	2	2,555	0.08%
2020/11/13	0	0.00	2	11.28	11.25	-2	2,567	-0.08%
2020/11/12	2	11.10	2	11.15	11.15	0	2,581	0.00%
2020/11/11	4	11.25	8	11.29	11.25	-4	2,600	-0.15%
2020/11/10	15	11.16	12	11.23	11.15	3	2,643	0.11%
2020/11/09	21	11.18	43	11.15	11.20	-22	2,800	-0.79%
2020/11/06	3	10.70	3	10.75	10.70	0	2,794	0.00%
2020/11/05	16	10.71	11	10.75	10.75	5	2,804	0.18%
2020/11/04	4	10.80	2	10.85	10.80	2	2,835	0.07%
2020/11/03	6	10.77	11	10.79	10.80	-5	2,833	-0.18%
2020/11/02	5	10.56	3	10.60	10.65	2	2,857	0.07%
2020/10/30	8	10.79	6	10.83	10.65	2	2,872	0.07%
2020/10/29	21	10.84	5	10.86	10.85	16	2,876	0.56%
2020/10/28	20	11.12	5	11.19	11.00	15	2,869	0.52%
2020/10/27	13	11.28	4	11.38	11.30	9	2,850	0.32%
2020/10/26	4	11.65	4	11.55	11.55	0	2,838	0.00%
2020/10/23	28	11.63	19	11.71	11.70	9	2,798	0.32%
2020/10/22	0	0.00	1	11.00	10.90	-1	2,652	-0.04%
2020/10/16	0	0.00	2	11.05	10.80	-2	2,608	-0.08%
2020/10/12	0	0.00	5	11.10	10.90	-5	2,823	-0.18%
2020/10/06	7	10.75	0	0.00	10.75	7	2,973	0.24%
2020/10/05	151	10.57	148	10.78	10.70	3	3,062	0.10%	大買/大賣/
2020/09/28	2	10.30	0	0.00	10.55	2	3,508	0.06%
2020/09/25	0	0.00	2	10.35	10.35	-2	4,294	-0.05%
2020/09/24	1.1	10.60	1	10.55	10.50	0.1	4,587	0.00%
2020/09/23	1	11.20	2	11.05	11.00	-1	4,604	-0.02%
2020/09/22	2	11.25	0	0.00	11.25	2	4,625	0.04%
2020/09/21	1	11.50	3	11.80	11.40	-2	4,627	-0.04%
2020/09/18	4	11.66	1	11.60	11.65	3	4,599	0.07%
2020/09/17	0	0.00	1	11.70	11.65	-1	4,592	-0.02%
2020/09/14	2	11.30	10	11.25	11.40	-8	4,688	-0.17%
2020/09/10	1	11.70	0	0.00	11.55	1	4,691	0.02%
2020/09/09	1	11.55	0	0.00	11.70	1	4,688	0.02%
2020/09/08	5	11.94	1	12.15	11.75	4	4,696	0.09%
2020/09/07	10	12.24	3	12.07	12.10	7	4,696	0.15%
2020/09/04	0	0.00	5	11.70	11.75	-5	4,943	-0.10%
2020/09/02	0	0.00	2	11.80	11.65	-2	5,124	-0.04%
2020/09/01	1	11.70	5	11.75	11.75	-4	5,162	-0.08%
2020/08/28	0	0.00	1	11.55	11.75	-1	5,166	-0.02%
2020/08/27	2	11.75	0	0.00	11.55	2	5,225	0.04%
2020/08/26	0	0.00	2	11.90	11.75	-2	5,259	-0.04%
2020/08/25	2	11.80	5	11.80	11.75	-3	5,244	-0.06%
2020/08/24	0	0.00	1	11.35	11.30	-1	5,189	-0.02%
2020/08/21	1	11.10	0	0.00	11.25	1	5,189	0.02%
2020/08/20	3	10.82	0	0.00	10.80	3	5,172	0.06%
2020/08/19	6	11.74	1	11.50	11.50	5	5,126	0.10%
2020/08/18	0	0.00	1	11.70	11.75	-1	5,118	-0.02%
2020/08/17	0	0.00	1	11.80	11.75	-1	5,096	-0.02%
2020/08/14	5	11.72	4	11.78	11.70	1	5,068	0.02%
2020/08/13	12	11.96	6	11.77	11.50	6	5,021	0.12%
2020/08/12	0	0.00	1	11.50	12.00	-1	4,842	-0.02%
2020/08/10	1	11.20	5	11.20	11.25	-4	4,782	-0.08%
2020/08/06	1	11.10	20	11.20	11.05	-19	4,774	-0.40%
2020/08/04	1	11.10	11	11.00	10.95	-10	4,761	-0.21%
2020/08/03	0	0.00	2	10.85	10.80	-2	4,792	-0.04%
2020/07/31	0	0.00	19	11.00	10.85	-19	4,819	-0.39%
2020/07/28	0	0.00	27	10.42	10.40	-27	4,862	-0.56%
2020/07/24	5	11.05	0	0.00	10.85	5	4,981	0.10%
2020/07/22	1	11.05	3	11.13	11.10	-2	5,033	-0.04%
2020/07/21	3	11.20	1	11.05	11.10	2	5,005	0.04%
2020/07/20	0	0.00	1	10.65	10.65	-1	4,984	-0.02%
2020/07/17	1	10.80	11	10.75	10.80	-10	4,947	-0.20%
2020/07/16	0	0.00	1	11.15	11.15	-1	4,902	-0.02%
2020/07/15	5	11.45	0	0.00	11.40	5	4,831	0.10%
2020/07/13	2	11.70	4	11.70	11.70	-2	4,739	-0.04%
2020/07/10	0	0.00	14	11.88	11.60	-14	4,711	-0.30%
2020/07/09	24	12.35	3	12.45	12.35	21	4,636	0.45%
2020/07/08	12	12.57	3	12.82	12.85	9	4,513	0.20%
2020/07/07	13	12.46	13	12.47	12.35	0	4,321	0.00%
2020/07/06	111	12.96	67	12.93	12.95	44	4,112	1.07%	大買/
2020/07/03	46	11.63	33	11.89	11.90	13	3,344	0.39%
2020/07/02	7	10.79	3	10.73	10.85	4	3,054	0.13%
2020/07/01	6	10.69	2	10.53	10.50	4	2,989	0.13%
2020/06/30	0	0.00	30	10.35	10.30	-30	2,952	-1.02%
2020/06/24	2	10.30	1	10.45	10.45	1	2,957	0.03%
2020/06/23	0	0.00	5	10.50	10.30	-5	2,983	-0.17%
2020/06/18	5	10.40	10	10.45	10.40	-5	2,976	-0.17%
2020/06/17	3	10.45	0	0.00	10.50	3	2,972	0.10%
2020/06/15	5	10.34	8	10.36	10.20	-3	2,988	-0.10%
2020/06/12	1	10.25	0	0.00	10.25	1	2,986	0.03%
2020/06/11	32	10.88	15	10.76	10.50	17	2,959	0.57%
2020/06/10	0	0.00	13	10.21	10.65	-13	2,602	-0.50%
2020/06/09	15	9.92	10	10.15	9.90	5	2,546	0.20%
2020/06/08	10	9.91	10	10.05	9.95	0	2,529	0.00%
2020/06/05	10	9.87	10	9.97	9.86	0	2,483	0.00%
2020/06/03	11	9.94	1	10.05	9.84	10	2,562	0.39%
2020/06/02	1	9.65	2	9.90	9.96	-1	2,515	-0.04%
2020/06/01	1	9.38	2	9.50	9.53	-1	2,497	-0.04%
2020/05/28	10	9.55	0	0.00	9.33	10	2,518	0.40%
2020/05/21	0	0.00	1	9.63	9.60	-1	2,929	-0.03%
2020/05/15	0	0.00	3	9.27	9.41	-3	2,992	-0.10%
2020/05/14	1	9.75	0	0.00	9.52	1	2,982	0.03%
2020/05/13	0	0.00	3	9.85	9.89	-3	2,965	-0.10%
2020/05/06	0	0.00	7	9.96	9.90	-7	2,959	-0.24%
2020/05/05	52	10.00	0	0.00	9.85	52	2,911	1.79%
2020/04/30	0	0.00	3	9.98	9.99	-3	2,921	-0.10%
2020/04/29	2	10.40	0	0.00	10.00	2	2,938	0.07%
2020/04/28	3	9.78	0	0.00	10.30	3	2,866	0.10%
2020/04/24	2	9.30	0	0.00	9.27	2	3,025	0.07%
2020/04/17	0	0.00	19	9.35	9.30	-19	3,958	-0.48%
2020/04/16	0	0.00	1	9.30	9.50	-1	3,932	-0.03%
2020/04/14	2	9.07	2	9.11	9.12	0	3,972	0.00%
2020/04/13	10	8.90	0	0.00	8.91	10	3,985	0.25%
2020/04/08	0	0.00	31	8.62	8.87	-31	4,071	-0.76%
2020/04/07	20	8.79	3	8.70	8.61	17	4,069	0.42%
2020/04/06	0	8.90	0	0.00	8.35	0	4,078	0.00%
2020/04/01	1	8.35	0	0.00	8.26	1	4,148	0.02%
2020/03/31	34	8.24	0	0.00	8.24	34	4,273	0.80%
2020/03/26	1	8.20	1	8.27	8.21	0	4,916	0.00%
2020/03/18	1	7.81	10	8.11	7.81	-9	4,726	-0.19%
2020/03/17	1	8.10	0	0.00	8.06	1	4,705	0.02%
2020/03/12	1	10.05	0	0.00	10.05	1	4,539	0.02%
2020/03/09	2	11.05	0	0.00	10.60	2	4,368	0.05%
2020/03/03	15	11.00	4	10.80	10.75	11	4,161	0.26%
2020/03/02	0	0.00	11	10.45	10.95	-11	4,096	-0.27%
2020/02/27	20	10.90	0	0.00	10.70	20	4,033	0.50%
2020/02/20	0	0.00	1	10.50	10.55	-1	3,609	-0.03%
2020/02/19	1	10.65	0	0.00	10.55	1	3,600	0.03%
2020/02/18	1	10.40	0	0.00	10.40	1	3,545	0.03%
2020/02/17	0	0.00	1	10.35	10.25	-1	3,519	-0.03%
2020/02/13	0	0.00	10	10.55	10.45	-10	3,496	-0.29%
2020/02/12	10	10.60	12	10.35	10.55	-2	3,507	-0.06%
2020/02/10	0	0.00	2	10.15	10.15	-2	3,408	-0.06%
2020/02/05	1	10.45	2	10.40	10.20	-1	3,372	-0.03%
2020/02/03	0	0.00	2	10.10	10.20	-2	3,319	-0.06%
2020/01/31	2	10.95	0	0.00	10.90	2	3,262	0.06%
2020/01/30	10	10.95	3	10.95	10.90	7	3,201	0.22%
2020/01/20	3	11.48	1	11.50	11.50	2	3,057	0.07%
2020/01/17	10	11.79	20	11.57	11.40	-10	2,938	-0.34%
2020/01/16	15	11.07	27	11.24	11.75	-12	2,603	-0.46%
2020/01/15	6	10.55	21	10.50	10.70	-15	2,178	-0.69%
2020/01/14	5	10.30	1	10.40	10.30	4	2,113	0.19%
2020/01/13	31	10.43	21	10.38	10.40	10	2,083	0.48%
2020/01/07	2	10.03	0	0.00	9.96	2	1,882	0.11%
2020/01/06	0	0.00	4	10.25	10.15	-4	1,842	-0.22%
2020/01/03	1	10.35	2	10.58	10.35	-1	1,818	-0.05%
2020/01/02	3	10.53	0	0.00	10.55	3	1,773	0.17%
2019/12/31	6	10.45	0	0.00	10.40	6	1,713	0.35%
2019/12/27	2	10.63	11	10.70	10.65	-9	1,638	-0.55%
2019/12/26	20	10.88	15	10.96	10.85	5	1,553	0.32%
2019/12/25	22	10.59	20	10.58	10.55	2	1,408	0.14%
2019/12/24	11	10.30	5	10.54	10.70	6	1,332	0.45%
2019/12/23	27	10.35	0	0.00	10.40	27	984	2.74%
2019/12/06	1	8.92	0	0.00	8.84	1	644	0.16%
2019/11/18	1	8.74	0	0.00	8.80	1	819	0.12%
2019/11/06	3	9.21	0	0.00	9.22	3	810	0.37%
2019/11/04	2	9.26	2	9.25	9.24	0	806	0.00%
2019/10/30	0	9.35	0	0.00	9.35	0	813	0.00%
2019/10/28	0	0.00	10	9.38	9.39	-10	822	-1.22%
2019/10/25	20	9.74	30	9.55	9.51	-10	839	-1.19%
2019/10/24	10	9.68	0	0.00	9.66	10	850	1.18%
2019/10/18	0	0.00	1	9.66	9.50	-1	833	-0.12%
2019/10/16	1	9.50	0	0.00	9.42	1	813	0.12%
2019/10/15	2	9.20	0	0.00	9.40	2	811	0.25%
2019/10/09	0	9.15	0	0.00	9.15	0	843	0.00%
2019/10/08	0	9.15	0	0.00	9.15	0	849	0.00%
2019/09/23	0	0.00	10	9.52	9.64	-10	836	-1.20%
2019/09/10	0	0.00	22	9.26	9.29	-22	790	-2.78%
2019/09/09	0	0.00	2	9.57	9.44	-2	782	-0.26%
2019/09/05	22	9.49	0	0.00	9.55	22	736	2.99%
2019/09/03	2	8.99	1	8.96	8.96	1	623	0.16%
2019/08/22	0	0.00	0	8.87	8.85	0	585	0.00%
2019/08/20	2	8.80	0	0.00	8.79	2	576	0.35%
2019/08/14	0	0.00	2	9.01	8.90	-2	578	-0.35%
2019/08/12	0	0.00	2	9.01	9.05	-2	587	-0.34%
2019/08/02	3	8.62	0	0.00	8.60	3	564	0.53%
2019/07/30	3	9.00	0	0.00	8.98	3	550	0.54%
2019/07/15	0	0.00	1	8.85	8.91	-1	630	-0.16%
2019/07/04	3	8.46	0	0.00	8.46	3	597	0.50%
2019/05/20	2	8.25	0	0.00	8.25	2	870	0.23%
2019/05/15	5	9.00	0	0.00	9.00	5	1,031	0.48%
2019/05/06	1	9.50	0	0.00	9.44	1	1,032	0.10%
2019/04/24	1	9.93	0	0.00	9.94	1	1,007	0.10%
2019/04/02	0	0.00	1	9.56	9.60	-1	783	-0.13%
2019/04/01	0	9.65	0	0.00	9.51	0	776	0.00%
2019/03/28	0	9.65	0	0.00	9.70	0	752	0.00%
2019/03/25	1	9.96	1	9.91	9.89	0	736	0.00%
2019/03/22	0	10.05	0	0.00	10.05	0	725	0.00%
2019/03/20	3	10.15	2	10.10	10.10	1	701	0.14%
2019/03/07	4	10.05	10	10.10	10.10	-6	693	-0.86%
2019/03/05	0	0.00	10	10.05	10.05	-10	704	-1.42%
2019/02/26	6	10.12	0	0.00	10.10	6	697	0.86%
2019/02/22	0	0.00	2	10.35	10.30	-2	678	-0.29%
2019/02/21	0	0.00	2	10.20	10.15	-2	642	-0.31%
2019/02/20	1	10.25	1	10.25	10.30	0	633	0.00%
2019/02/15	15	10.44	18	10.49	10.45	-3	582	-0.51%
2019/02/14	14	9.87	0	0.00	9.87	14	490	2.85%
2019/01/28	0	9.26	0	0.00	9.30	0	422	0.00%
2018/12/18	7	9.23	0	0.00	9.23	7	534	1.31%
2018/12/10	1	9.20	0	0.00	9.22	1	562	0.18%
2018/12/06	2	9.26	1	9.42	9.23	1	620	0.16%
2018/12/05	2	9.54	0	0.00	9.60	2	616	0.32%
2018/12/04	0	0.00	1	9.77	9.76	-1	628	-0.16%
2018/12/03	0	0.00	1	9.77	9.73	-1	629	-0.16%
2018/11/30	1	9.81	0	0.00	9.68	1	610	0.16%
2018/11/22	0.1	8.79	0	0.00	8.79	0.1	530	0.02%
2018/11/20	10	8.75	0	0.00	8.74	10	538	1.86%
2018/11/12	1	8.67	0	0.00	8.63	1	563	0.18%
2018/11/08	2	8.91	0	0.00	8.83	2	586	0.34%
2018/11/02	2	8.81	0	0.00	8.81	2	616	0.32%
2018/10/11	2	8.75	12	8.74	8.73	-10	646	-1.55%
2018/09/18	0	0.00	2	10.30	10.25	-2	744	-0.27%
2018/09/14	2	10.15	1	10.25	10.45	1	776	0.13%
2018/09/13	1	10.20	0	0.00	10.25	1	784	0.13%
2018/09/12	0	0.00	2	9.96	9.95	-2	772	-0.26%
2018/09/10	1	9.97	0	0.00	9.90	1	828	0.12%
2018/08/24	0	0.00	1	10.55	10.65	-1	1,302	-0.08%
2018/08/22	0	0.00	5	10.50	10.65	-5	1,445	-0.35%
2018/08/01	0	0.00	1	11.55	11.55	-1	1,569	-0.06%
2018/07/18	3	11.40	5	11.40	11.45	-2	1,660	-0.12%
2018/07/17	1	11.15	0	0.00	11.30	1	1,776	0.06%
2018/07/10	5	11.00	0	0.00	10.90	5	1,762	0.28%
2018/07/05	0	11.45	0	0.00	11.35	0	1,729	0.00%
2018/06/22	1	13.25	0	0.00	13.00	1	1,726	0.06%
2018/06/21	3	13.00	19	13.24	13.20	-16	1,748	-0.91%
2018/06/20	18	12.98	0	0.00	12.95	18	1,734	1.04%
2018/06/19	5	13.10	5	13.20	13.00	0	1,980	0.00%
2018/06/15	10	13.10	0	0.00	13.20	10	1,956	0.51%
2018/06/04	2	12.75	0	0.00	12.60	2	1,765	0.11%
2018/05/31	1	12.65	0	0.00	12.35	1	1,663	0.06%
2018/05/30	0	0.00	4	12.53	12.75	-4	1,619	-0.25%
2018/05/28	0	0.00	1	11.75	11.80	-1	1,468	-0.07%
2018/05/25	0	0.00	1	11.60	11.60	-1	1,500	-0.07%
2018/05/23	0	0.00	2	11.60	11.55	-2	1,578	-0.13%
2018/05/15	2	11.80	0	0.00	11.85	2	1,723	0.12%
2018/05/14	2	11.95	42	12.20	11.80	-40	1,797	-2.23%
2018/04/20	2	12.85	0	0.00	12.90	2	2,158	0.09%
2018/04/19	0	0.00	1	13.00	13.00	-1	2,262	-0.04%
2018/04/18	0	0.00	2	12.90	12.85	-2	2,341	-0.09%
2018/04/16	0	0.00	2	13.05	13.05	-2	2,366	-0.08%
2018/04/11	0.1	13.30	0	0.00	13.30	0.1	2,452	0.00%
2018/04/02	0	0.00	1	13.30	13.30	-1	2,515	-0.04%
2018/03/31	0	13.20	0	0.00	13.25	0	2,534	0.00%
2018/03/30	3	13.30	0	0.00	13.20	3	2,739	0.11%
2018/03/28	0	13.45	0	0.00	13.30	0	2,771	0.00%
2018/03/27	2	13.50	0	0.00	13.45	2	2,842	0.07%
2018/03/23	3	13.85	0	0.00	13.75	3	2,859	0.10%
2018/03/22	0	0.00	6	14.38	14.15	-6	2,840	-0.21%
2018/03/21	0	0.00	2	14.00	13.90	-2	2,589	-0.08%
2018/03/20	2	13.90	2	14.05	13.85	0	2,583	0.00%
2018/03/16	1	13.85	0	0.00	13.85	1	2,560	0.04%
2018/03/14	6	14.15	0	0.00	14.10	6	2,650	0.23%
2018/03/13	0	0.00	2	14.10	14.00	-2	2,651	-0.08%
2018/03/12	0	0.00	25	13.75	13.70	-25	2,671	-0.94%
2018/03/05	0	0.00	4	13.55	13.50	-4	2,935	-0.14%
2018/02/27	1	13.65	0	0.00	13.65	1	3,089	0.03%
2018/02/26	25	13.55	2	13.65	13.65	23	3,055	0.75%
2018/02/22	2	13.55	0	0.00	13.45	2	3,122	0.06%
2018/02/08	0	13.20	0	0.00	13.10	0	3,244	0.00%
2018/02/07	18	13.33	18	13.18	13.15	0	3,252	0.00%
2018/02/06	2	14.00	5	13.66	13.10	-3	3,278	-0.09%
2018/02/02	0	0.00	3	14.95	14.95	-3	3,258	-0.09%
2018/01/31	0	0.00	3	15.20	15.30	-3	3,396	-0.09%
2018/01/30	0	0.00	3	15.53	15.35	-3	3,506	-0.09%
2018/01/26	0	0.00	5	15.25	15.25	-5	3,520	-0.14%
2018/01/25	0	0.00	11	15.30	15.30	-11	3,688	-0.30%
2018/01/24	0	0.00	1	15.30	15.25	-1	3,732	-0.03%
2018/01/23	0	0.00	11	15.30	15.30	-11	3,791	-0.29%
2018/01/22	7	15.80	10	15.82	15.70	-3	3,804	-0.08%
2018/01/19	0	0.00	2	15.75	15.75	-2	3,801	-0.05%
2018/01/18	24	15.89	22	15.84	15.70	2	3,835	0.05%
2018/01/17	2	15.73	1	15.55	15.60	1	3,761	0.03%
2018/01/16	1	15.50	1	15.60	15.60	0	3,783	0.00%
2018/01/15	6	15.55	0	0.00	15.55	6	3,830	0.16%
2018/01/12	20	15.33	10	15.35	15.35	10	3,783	0.26%
2018/01/11	0	0.00	10	15.00	14.85	-10	3,773	-0.27%
2018/01/10	3	15.20	0	0.00	15.05	3	3,833	0.08%
2018/01/04	10	15.40	0	0.00	15.35	10	4,447	0.22%
2018/01/02	2	15.20	1	15.30	15.30	1	4,653	0.02%