富邦未來車 (00895)-國泰-台中券商分點個股進出

台股 » 個股 » 富邦未來車 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦未來車

(00895)

可現股當沖

股價
24.51
漲跌
▲0.34
漲幅
+1.41%
成交量
778張
產業
上市
188人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦未來車 (00895)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/05/06	1	24.52	4.3	24.51	24.51	-3.3	2,502	-0.13%
2024/05/03	0.1	24.21	0	0.00	24.17	0.1	2,517	0.00%
2024/05/02	2.3	24.06	60.1	24.06	24.06	-57.9	2,543	-2.27%
2024/04/30	0	0.00	10.6	24.80	24.76	-10.6	2,527	-0.42%
2024/04/29	0	0.00	9.7	24.42	24.43	-9.7	2,489	-0.39%
2024/04/26	0.3	23.98	16.9	23.98	24.00	-16.6	2,489	-0.67%
2024/04/25	8.1	23.27	10	23.26	23.22	-1.9	2,554	-0.07%
2024/04/24	35.1	23.86	3.2	23.90	23.89	31.9	2,597	1.23%
2024/04/23	2.6	22.82	0	22.83	22.81	2.5	2,598	0.10%
2024/04/22	9.1	22.58	5.3	22.57	22.56	3.8	2,603	0.15%
2024/04/19	11.4	23.08	4.8	23.01	23.06	6.6	2,577	0.26%
2024/04/18	7.7	23.70	11.8	23.69	23.70	-4	2,517	-0.16%
2024/04/17	2.2	24.15	3.3	24.15	24.12	-1	2,583	-0.04%
2024/04/16	12.9	24.02	38.8	24.01	24.01	-25.9	2,561	-1.01%
2024/04/15	3.1	24.62	16.2	24.59	24.59	-13.1	2,566	-0.51%
2024/04/12	1.3	24.95	13	24.95	24.95	-11.7	2,514	-0.47%
2024/04/11	16.1	24.54	1.4	24.59	24.58	14.8	2,514	0.59%
2024/04/10	14.3	24.58	2.2	24.53	24.55	12.2	2,495	0.49%
2024/04/09	8.4	24.58	2	24.70	24.64	6.5	2,491	0.26%
2024/04/08	12.6	24.41	13.2	24.42	24.42	-0.6	2,478	-0.02%
2024/04/03	4.3	24.38	4.3	24.39	24.34	0	2,461	0.00%
2024/04/02	1	24.75	2.1	24.74	24.70	-1.1	2,468	-0.04%
2024/04/01	0	0.00	0.8	24.90	24.75	-0.8	2,463	-0.03%
2024/03/29	1.1	24.75	0	0.00	24.77	1.1	2,432	0.05%
2024/03/28	1	24.84	2	24.84	24.83	-1	2,452	-0.04%
2024/03/27	0	0.00	15	24.97	25.00	-15	2,451	-0.61%
2024/03/26	8	25.05	10.4	25.06	25.11	-2.3	2,462	-0.10%
2024/03/25	6	25.02	1.6	25.08	24.98	4.4	2,495	0.17%
2024/03/22	3	24.91	3	24.90	24.93	0	2,533	0.00%
2024/03/21	2	24.77	2.2	24.85	24.89	-0.2	2,569	-0.01%
2024/03/20	0.1	24.25	1	24.24	24.24	-0.9	2,564	-0.04%
2024/03/19	0.2	24.10	1	24.10	24.12	-0.8	2,591	-0.03%
2024/03/18	5.6	24.05	3.5	24.05	24.10	2.1	2,604	0.08%
2024/03/15	19.3	23.89	27.2	23.88	23.86	-7.9	2,614	-0.30%
2024/03/14	0.2	24.43	37.5	24.37	24.40	-37.2	2,594	-1.44%
2024/03/13	5.1	24.74	2.6	24.71	24.74	2.5	2,598	0.10%
2024/03/12	6.4	24.16	6.7	24.07	24.19	-0.3	2,573	-0.01%
2024/03/11	3	24.20	10.5	24.06	24.01	-7.5	2,571	-0.29%
2024/03/08	30.1	25.02	11.1	25.08	24.99	19	2,511	0.76%
2024/03/07	3.1	24.37	1.7	24.41	24.37	1.4	2,388	0.06%
2024/03/06	1.5	24.14	21	24.12	24.17	-19.6	2,366	-0.83%
2024/03/05	7.1	24.23	41.4	24.21	24.20	-34.3	2,384	-1.44%
2024/03/04	10	24.17	41.3	24.18	24.20	-31.3	2,332	-1.34%
2024/03/01	2.3	23.69	13	23.62	23.70	-10.7	2,283	-0.47%
2024/02/29	5.5	23.25	4.6	23.18	23.24	0.9	2,259	0.04%
2024/02/27	16	23.20	3	23.20	23.21	13	2,233	0.58%
2024/02/26	11	23.08	15.7	23.09	23.10	-4.6	2,215	-0.21%
2024/02/23	12.4	23.28	29.4	23.27	23.29	-17	2,223	-0.77%
2024/02/22	25.3	22.53	15	22.48	22.57	10.3	2,210	0.47%
2024/02/21	3.4	21.86	3.9	21.85	21.86	-0.5	2,171	-0.02%
2024/02/20	2.2	22.27	0	0.00	22.27	2.2	2,209	0.10%
2024/02/19	0.5	22.34	0.9	22.38	22.33	-0.3	2,251	-0.01%
2024/02/16	2.6	22.42	6.8	22.40	22.43	-4.2	2,367	-0.18%
2024/02/15	4.1	22.24	41	22.15	22.26	-36.9	2,491	-1.48%
2024/02/05	1.1	21.03	21.8	21.04	21.04	-20.8	2,478	-0.84%
2024/02/02	3	20.78	25.8	20.79	20.78	-22.8	2,431	-0.94%
2024/02/01	5.1	20.37	17	20.42	20.43	-11.9	2,430	-0.49%
2024/01/31	0.1	20.40	8	20.38	20.39	-7.9	2,381	-0.33%
2024/01/30	1	20.66	6.3	20.65	20.67	-5.3	2,407	-0.22%
2024/01/29	0	0.00	1.6	20.35	20.35	-1.6	2,413	-0.07%
2024/01/26	0.2	20.26	2.6	20.28	20.24	-2.4	2,403	-0.10%
2024/01/25	0	0.00	11.1	20.53	20.54	-11.1	2,413	-0.46%
2024/01/24	0	0.00	2.8	20.60	20.60	-2.8	2,358	-0.12%
2024/01/23	1.1	20.57	8.2	20.54	20.57	-7.1	2,395	-0.30%
2024/01/22	0.5	20.65	26.1	20.72	20.71	-25.6	2,393	-1.07%
2024/01/19	0.2	20.22	15.3	20.30	20.31	-15.1	2,388	-0.63%
2024/01/18	0	0.00	18.1	20.03	19.99	-18.1	2,352	-0.77%
2024/01/17	1	20.20	46.3	20.18	20.12	-45.3	2,309	-1.96%
2024/01/16	1.2	19.86	0	0.00	19.87	1.2	2,270	0.05%
2024/01/15	1.1	19.93	3.8	19.97	19.93	-2.7	2,288	-0.12%
2024/01/12	0.4	19.92	1.4	19.94	19.92	-1	2,302	-0.04%
2024/01/11	0.1	20.05	13	20.07	20.07	-12.9	2,399	-0.54%
2024/01/10	1.3	19.84	8.3	19.85	19.85	-7	2,345	-0.30%
2024/01/09	0.6	19.82	0	0.00	19.82	0.6	2,350	0.02%
2024/01/08	1.2	19.37	1	19.38	19.38	0.2	2,343	0.01%
2024/01/05	0.1	19.35	0.5	19.35	19.31	-0.4	2,384	-0.02%
2024/01/04	2.3	19.31	0	0.00	19.29	2.3	2,427	0.09%
2024/01/03	0.2	19.58	9	19.57	19.55	-8.8	2,474	-0.36%
2024/01/02	0	19.83	1.2	19.83	19.83	-1.1	2,496	-0.05%
2023/12/29	0.1	19.97	0	0.00	19.95	0.1	2,535	0.00%
2023/12/28	1.1	20.04	5.2	20.02	20.01	-4.2	2,583	-0.16%
2023/12/27	0	19.91	2.4	19.94	19.94	-2.4	2,565	-0.09%
2023/12/26	0.1	19.80	3.2	19.82	19.82	-3	2,561	-0.12%
2023/12/25	0.3	19.81	7.4	19.82	19.82	-7.1	2,565	-0.28%
2023/12/22	0.1	19.84	2.3	19.82	19.81	-2.2	2,572	-0.09%
2023/12/21	0.3	19.72	3	19.71	19.77	-2.7	2,583	-0.10%
2023/12/20	0.1	20.05	11.1	20.06	20.08	-11	2,584	-0.42%
2023/12/19	0.4	19.89	8.7	19.93	19.93	-8.3	2,556	-0.32%
2023/12/18	0.8	19.90	16	19.89	19.92	-15.3	2,533	-0.60%
2023/12/15	0.4	19.79	40	19.78	19.81	-39.6	2,501	-1.58%
2023/12/14	0.1	19.49	18.4	19.51	19.51	-18.2	2,468	-0.74%
2023/12/13	2.2	19.39	23.8	19.38	19.38	-21.7	2,480	-0.87%
2023/12/12	0.1	19.30	7.5	19.32	19.30	-7.4	2,495	-0.30%
2023/12/11	0.1	19.29	23.2	19.30	19.28	-23.1	2,497	-0.92%
2023/12/08	2.2	19.26	4	19.26	19.24	-1.8	2,505	-0.07%
2023/12/07	1	19.16	4.3	19.12	19.11	-3.3	2,511	-0.13%
2023/12/06	4.5	19.25	9.4	19.24	19.25	-4.9	2,552	-0.19%
2023/12/05	1.1	18.96	0	0.00	18.96	1.1	2,539	0.04%
2023/12/04	0.4	19.10	10	19.13	19.12	-9.7	2,556	-0.38%
2023/12/01	5	19.06	0.5	19.07	19.07	4.5	2,597	0.17%
2023/11/30	0	0.00	5	19.29	19.29	-5	2,603	-0.19%
2023/11/29	0	0.00	3	19.27	19.25	-3	2,563	-0.12%
2023/11/28	0	0.00	11.4	19.18	19.18	-11.4	2,568	-0.45%
2023/11/27	0	0.00	0.3	19.29	19.18	-0.3	2,607	-0.01%
2023/11/24	0	0.00	25	19.35	19.32	-25	2,668	-0.94%
2023/11/23	0.1	19.30	0	0.00	19.30	0.1	2,682	0.00%
2023/11/22	0.1	19.33	1	19.33	19.33	-0.9	2,694	-0.04%
2023/11/21	2.7	19.52	33.2	19.52	19.51	-30.5	2,728	-1.12%
2023/11/20	0	0.00	5.4	19.41	19.39	-5.4	2,805	-0.19%
2023/11/17	0.2	19.42	11	19.45	19.43	-10.8	2,820	-0.38%
2023/11/16	1	19.54	153.4	19.57	19.53	-152.4	2,810	-5.42%	大賣/鉅額交易
2023/11/15	6.2	19.67	52.1	19.69	19.68	-45.9	2,815	-1.63%
2023/11/14	3	19.18	13.8	19.20	19.17	-10.8	2,709	-0.40%
2023/11/13	0	0.00	1.1	18.90	18.90	-1.1	2,636	-0.04%
2023/11/10	0.5	18.57	8	18.58	18.58	-7.5	2,595	-0.29%
2023/11/09	0	0.00	3	18.70	18.71	-3	2,608	-0.12%
2023/11/08	0.1	18.68	3.8	18.70	18.68	-3.7	2,619	-0.14%
2023/11/07	0	0.00	4	18.60	18.57	-4	2,642	-0.15%
2023/11/06	0.1	18.61	25	18.62	18.59	-24.9	2,709	-0.92%
2023/11/03	5	18.26	5	18.26	18.26	0	2,706	0.00%
2023/11/02	5.5	18.02	6.1	18.04	18.03	-0.6	2,707	-0.02%
2023/11/01	0.2	17.47	8	17.42	17.44	-7.8	2,722	-0.29%
2023/10/31	13.9	17.33	17	17.28	17.26	-3.1	2,750	-0.11%
2023/10/30	1.2	17.58	0	0.00	17.57	1.2	2,777	0.04%
2023/10/27	1.2	17.52	0	0.00	17.60	1.2	2,806	0.04%
2023/10/26	9.3	17.55	28	17.55	17.55	-18.7	2,823	-0.66%
2023/10/25	4.5	18.17	0	0.00	18.15	4.5	2,819	0.16%
2023/10/24	6	18.07	8.3	18.04	18.07	-2.3	2,817	-0.08%
2023/10/23	3.5	17.93	4	17.93	17.93	-0.5	2,850	-0.02%
2023/10/20	5.5	18.07	49	18.06	18.11	-43.5	2,840	-1.53%
2023/10/19	44.6	18.47	6	18.50	18.43	38.6	2,857	1.35%
2023/10/18	0.2	19.11	5	19.11	19.08	-4.8	2,851	-0.17%
2023/10/17	0	0.00	4.6	19.31	19.30	-4.6	2,893	-0.16%
2023/10/16	0.1	19.20	1.3	19.52	19.19	-1.2	2,957	-0.04%
2023/10/13	2.1	19.50	4	19.53	19.51	-1.9	3,027	-0.06%
2023/10/12	1	19.59	10.2	19.57	19.61	-9.2	3,042	-0.30%
2023/10/11	1.5	19.40	26.6	19.41	19.43	-25.1	3,037	-0.83%
2023/10/06	0	0.00	7	19.01	19.00	-7	3,056	-0.23%
2023/10/05	0	19.00	26	19.00	19.01	-26	3,065	-0.85%
2023/10/04	23	18.70	2	18.75	18.66	21	3,069	0.68%
2023/10/03	1.4	19.06	0	0.00	19.05	1.4	3,050	0.05%
2023/10/02	23	19.09	10.5	19.09	19.06	12.5	3,090	0.40%
2023/09/28	0.1	18.74	1.5	18.68	18.68	-1.4	3,150	-0.05%
2023/09/27	1.7	18.62	7	18.61	18.63	-5.3	3,186	-0.17%
2023/09/26	2.1	18.78	2	18.78	18.77	0.1	3,278	0.00%
2023/09/25	4	18.75	0	0.00	18.76	4	3,332	0.12%
2023/09/22	8.9	18.76	2	18.81	18.81	6.9	3,353	0.21%
2023/09/21	7.4	19.13	1	19.13	19.13	6.4	3,369	0.19%
2023/09/20	0.1	19.50	1	19.47	19.44	-0.9	3,416	-0.03%
2023/09/19	2.1	19.50	9.1	19.50	19.49	-7	3,572	-0.20%
2023/09/18	5.1	19.61	1	19.64	19.63	4.1	3,653	0.11%
2023/09/15	5	19.91	15	19.85	19.91	-10	3,702	-0.27%
2023/09/14	2	19.71	41.2	19.74	19.77	-39.2	3,729	-1.05%
2023/09/13	2.2	19.50	16	19.55	19.55	-13.8	3,762	-0.37%
2023/09/12	3.1	19.65	17	19.61	19.66	-13.9	3,858	-0.36%
2023/09/11	5	19.28	0.8	19.28	19.31	4.2	3,926	0.11%
2023/09/08	6.1	19.31	0	0.00	19.34	6.1	4,006	0.15%
2023/09/07	4.3	19.56	13.6	19.51	19.48	-9.4	4,120	-0.23%
2023/09/06	1	19.82	1.4	19.81	19.79	-0.3	4,265	-0.01%
2023/09/05	0.3	19.71	1	19.70	19.71	-0.7	4,348	-0.02%
2023/09/04	7	19.68	4	19.71	19.74	3	4,414	0.07%
2023/09/01	0.3	19.84	16.6	19.82	19.81	-16.3	4,476	-0.36%
2023/08/31	0.3	19.80	20.4	19.81	19.80	-20.2	4,533	-0.44%
2023/08/30	6.2	19.74	13.3	19.78	19.75	-7.1	4,556	-0.16%
2023/08/29	0	0.00	12	19.14	19.20	-12	4,647	-0.26%
2023/08/28	9	19.04	2	19.02	19.02	7	4,709	0.15%
2023/08/25	19.5	18.97	7.3	18.94	18.94	12.3	4,823	0.25%
2023/08/24	6.1	19.68	25.8	19.70	19.75	-19.7	4,866	-0.41%
2023/08/23	4	19.02	3	19.05	19.05	1	4,887	0.02%
2023/08/22	9.1	19.07	3	19.07	19.10	6.1	5,024	0.12%
2023/08/21	6.2	18.41	6	18.40	18.41	0.2	5,269	0.00%
2023/08/18	4.3	18.29	3	18.29	18.25	1.3	5,229	0.03%
2023/08/17	11.5	18.45	13	18.41	18.47	-1.5	5,271	-0.03%
2023/08/16	9.3	18.75	3.1	18.77	18.74	6.2	5,239	0.12%
2023/08/15	6	19.06	4.7	19.06	19.05	1.4	5,354	0.03%
2023/08/14	12.5	18.60	97	18.57	18.54	-84.5	5,445	-1.55%
2023/08/11	50.1	19.01	21	18.91	18.90	29.1	5,443	0.54%
2023/08/10	25.8	18.91	35.8	18.92	18.90	-10	5,415	-0.19%
2023/08/09	56.6	19.37	10	19.34	19.34	46.6	5,336	0.87%
2023/08/08	1.7	19.46	3.4	19.48	19.46	-1.7	5,322	-0.03%
2023/08/07	1	19.51	6.3	19.57	19.54	-5.3	5,326	-0.10%
2023/08/04	9.4	19.62	4.1	19.60	19.60	5.3	5,296	0.10%
2023/08/02	14.4	19.84	7.1	19.87	19.81	7.3	5,313	0.14%
2023/08/01	0	0.00	19.5	20.08	20.08	-19.5	5,282	-0.37%
2023/07/31	10.2	19.91	14	19.91	19.90	-3.8	5,236	-0.07%
2023/07/28	7.8	19.65	113.3	19.63	19.68	-105.5	5,195	-2.03%	大賣/鉅額交易
2023/07/27	2.5	19.70	12.9	19.69	19.72	-10.4	5,164	-0.20%
2023/07/26	11	19.76	9.5	19.78	19.74	1.5	5,205	0.03%
2023/07/25	6	19.73	7	19.73	19.71	-1	5,170	-0.02%
2023/07/24	3.3	19.48	4.8	19.48	19.47	-1.6	5,172	-0.03%
2023/07/21	28.9	19.46	105.7	19.43	19.56	-76.8	5,146	-1.49%	大賣/
2023/07/20	19.9	20.09	50.2	20.07	20.08	-30.3	5,074	-0.60%
2023/07/19	8.4	20.40	36.6	20.40	20.40	-28.2	5,009	-0.56%
2023/07/18	3.7	20.10	69.1	20.11	20.13	-65.4	4,956	-1.32%
2023/07/17	24.2	19.89	2	19.90	19.89	22.2	4,895	0.45%
2023/07/14	11.3	19.95	19.6	19.95	19.95	-8.3	4,843	-0.17%
2023/07/13	11.3	19.68	28.7	19.70	19.70	-17.5	4,822	-0.36%
2023/07/12	2.3	19.42	23.8	19.41	19.39	-21.5	4,746	-0.45%
2023/07/11	1.6	19.39	30.3	19.38	19.38	-28.8	4,715	-0.61%
2023/07/10	6	19.31	10.1	19.32	19.33	-4.1	4,683	-0.09%
2023/07/07	24.2	19.27	5.9	19.28	19.28	18.3	4,649	0.39%
2023/07/06	8	19.46	29.3	19.46	19.43	-21.3	4,615	-0.46%
2023/07/05	1.3	19.46	13.5	19.45	19.43	-12.2	4,541	-0.27%
2023/07/04	5.8	19.48	29.7	19.46	19.47	-23.9	4,478	-0.53%
2023/07/03	1.4	19.22	22.3	19.23	19.25	-21	4,396	-0.48%
2023/06/30	21	18.80	44	18.82	18.85	-23	4,406	-0.52%
2023/06/29	4.5	18.84	14.5	18.83	18.83	-10	4,393	-0.23%
2023/06/28	10	18.57	14.7	18.57	18.57	-4.7	4,351	-0.11%
2023/06/27	21	18.30	96.7	18.29	18.29	-75.7	4,286	-1.77%
2023/06/26	26.7	18.74	20.3	18.74	18.71	6.4	4,135	0.16%
2023/06/21	39.3	19.40	41.5	19.39	19.42	-2.3	4,052	-0.06%
2023/06/20	40	19.01	6.1	19.00	19.00	33.9	3,967	0.85%
2023/06/19	20.8	19.09	25.9	19.07	19.09	-5.1	3,976	-0.13%
2023/06/16	23	18.98	19.5	18.98	18.99	3.5	3,918	0.09%
2023/06/15	24.5	19.12	84.7	19.11	19.12	-60.2	3,819	-1.58%
2023/06/14	25.2	18.90	54.2	18.90	18.92	-29	3,759	-0.77%
2023/06/13	24	18.53	43.7	18.53	18.54	-19.8	3,657	-0.54%
2023/06/12	17.3	18.20	16.1	18.18	18.13	1.2	3,568	0.03%
2023/06/09	15	18.03	50.2	18.02	18.04	-35.2	3,444	-1.02%
2023/06/08	8.5	17.48	20.3	17.55	17.48	-11.9	3,362	-0.35%
2023/06/07	12.5	17.66	44.1	17.64	17.66	-31.6	3,336	-0.95%
2023/06/06	0	0.00	22	17.44	17.45	-22	3,271	-0.67%
2023/06/05	24.6	17.43	10.9	17.43	17.42	13.7	3,213	0.43%
2023/06/02	4.1	17.28	83.4	17.28	17.34	-79.3	3,171	-2.50%
2023/06/01	10.9	16.93	63.9	16.94	16.93	-53	3,072	-1.73%
2023/05/31	15.1	17.24	20.4	17.23	17.25	-5.2	3,005	-0.17%
2023/05/30	15	17.12	51.1	17.16	17.15	-36.1	2,904	-1.24%
2023/05/29	30.3	17.17	64.9	17.17	17.15	-34.6	2,832	-1.22%
2023/05/26	19	16.68	37.9	16.69	16.67	-18.9	2,716	-0.70%
2023/05/25	6	16.54	86.9	16.52	16.54	-80.9	2,611	-3.10%
2023/05/24	0	15.60	8.1	15.64	15.64	-8	2,362	-0.34%
2023/05/23	0	0.00	5.2	15.76	15.77	-5.2	2,354	-0.22%
2023/05/22	0	15.56	9.1	15.58	15.59	-9.1	2,315	-0.39%
2023/05/19	0	0.00	64.3	15.64	15.64	-64.3	2,350	-2.74%
2023/05/18	1.1	15.27	117.5	15.28	15.29	-116.4	2,261	-5.15%	大賣/鉅額交易
2023/05/17	0.1	14.96	7	14.97	14.98	-7	2,212	-0.31%
2023/05/16	0.5	14.90	0.5	14.85	14.87	0	2,192	0.00%
2023/05/15	0	14.76	12	14.75	14.76	-12	2,264	-0.53%
2023/05/12	0	0.00	1	14.93	14.93	-1	2,372	-0.04%
2023/05/11	0	0.00	3	14.88	14.87	-3	2,411	-0.12%
2023/05/10	0	0.00	32.2	14.85	14.85	-32.2	2,453	-1.31%
2023/05/09	0	0.00	2	14.94	14.93	-2	2,505	-0.08%
2023/05/08	1	14.75	17.4	14.76	14.75	-16.4	2,509	-0.65%
2023/05/05	2	14.42	7	14.42	14.42	-5	2,636	-0.19%
2023/05/04	2	14.45	8.1	14.45	14.47	-6	2,765	-0.22%
2023/05/03	7.8	14.46	12.8	14.44	14.46	-5	2,827	-0.18%
2023/05/02	1	14.62	6	14.57	14.62	-5	2,888	-0.17%
2023/04/28	1	14.31	12	14.30	14.31	-11	3,055	-0.36%
2023/04/27	5.1	14.12	0	0.00	14.17	5.1	3,078	0.17%
2023/04/26	7.7	14.22	11	14.22	14.21	-3.3	3,110	-0.11%
2023/04/25	1.1	14.33	20.1	14.30	14.29	-19	3,152	-0.60%
2023/04/24	1.4	14.36	0	0.00	14.35	1.4	3,167	0.04%
2023/04/21	4	14.44	1	14.47	14.42	3	3,186	0.09%
2023/04/20	10	14.65	5	14.66	14.65	5	3,199	0.16%
2023/04/19	0.4	14.85	3.1	14.85	14.84	-2.8	3,213	-0.09%
2023/04/18	0.7	14.84	7.1	14.82	14.82	-6.4	3,227	-0.20%
2023/04/17	0.1	14.76	2	14.77	14.77	-1.9	3,238	-0.06%
2023/04/14	1.1	14.73	6.1	14.73	14.70	-4.9	3,274	-0.15%
2023/04/13	4.2	14.67	101.4	14.66	14.67	-97.2	3,293	-2.95%	大賣/
2023/04/12	1.1	14.86	6	14.84	14.84	-4.9	3,330	-0.15%
2023/04/11	0	0.00	0.4	14.85	14.89	-0.4	3,347	-0.01%
2023/04/10	2.8	14.74	1.8	14.76	14.72	0.9	3,445	0.03%
2023/04/07	1	14.78	0.3	14.80	14.77	0.7	3,473	0.02%
2023/04/06	3.1	14.80	0	0.00	14.78	3.1	3,522	0.09%
2023/03/31	12	15.15	8.4	15.15	15.15	3.6	3,627	0.10%
2023/03/30	0	0.00	14	14.95	14.95	-14	3,603	-0.39%
2023/03/29	0	0.00	7	14.73	14.75	-7	3,617	-0.19%
2023/03/28	0.1	14.74	17.1	14.74	14.72	-17	3,661	-0.46%
2023/03/27	2.1	14.81	0.4	14.79	14.80	1.7	3,702	0.05%
2023/03/24	0	0.00	8.2	14.88	14.90	-8.2	3,728	-0.22%
2023/03/23	51.4	14.85	2	14.84	14.85	49.4	3,730	1.32%
2023/03/22	45.7	14.85	5	14.85	14.85	40.7	3,738	1.09%
2023/03/21	1	14.51	3	14.52	14.51	-2	3,679	-0.05%
2023/03/20	20	14.45	0	0.00	14.40	20	3,690	0.54%
2023/03/17	0.6	14.48	15.6	14.50	14.54	-15	3,695	-0.41%
2023/03/16	1.1	14.22	5	14.23	14.21	-3.9	3,684	-0.11%
2023/03/15	1	14.27	3	14.30	14.32	-2	3,697	-0.05%
2023/03/14	7.7	13.99	1	14.02	13.97	6.7	3,716	0.18%
2023/03/13	2.1	14.17	5	14.21	14.24	-3	3,696	-0.08%
2023/03/10	13.7	14.21	24	14.23	14.19	-10.3	3,661	-0.28%
2023/03/09	1	14.62	0.4	14.61	14.61	0.6	3,670	0.02%
2023/03/08	2.2	14.56	1	14.53	14.53	1.2	3,685	0.03%
2023/03/07	5.6	14.74	3	14.74	14.75	2.6	3,694	0.07%
2023/03/06	1	14.82	19	14.78	14.79	-18	3,690	-0.49%
2023/03/03	2	14.45	3.3	14.45	14.47	-1.3	3,666	-0.04%
2023/03/02	4.2	14.37	0	0.00	14.34	4.2	3,669	0.11%
2023/03/01	5.5	14.50	7	14.59	14.59	-1.5	3,664	-0.04%
2023/02/24	1.7	14.55	7	14.57	14.57	-5.3	3,675	-0.14%
2023/02/23	4.1	14.49	31	14.47	14.48	-26.9	3,672	-0.73%
2023/02/22	22.6	14.12	75.2	14.11	14.11	-52.7	3,632	-1.45%
2023/02/21	2.1	14.48	3	14.46	14.47	-0.9	3,636	-0.03%
2023/02/20	10.7	14.51	6.8	14.48	14.49	3.9	3,690	0.11%
2023/02/17	40.1	14.45	3	14.46	14.43	37.1	3,723	1.00%
2023/02/16	8.4	14.92	7.2	14.92	14.93	1.2	3,681	0.03%
2023/02/15	1	14.72	21.5	14.75	14.71	-20.4	3,715	-0.55%
2023/02/14	1.5	14.40	17.5	14.41	14.41	-16	3,693	-0.43%
2023/02/13	7.6	14.22	23.3	14.21	14.23	-15.7	3,720	-0.42%
2023/02/10	4.2	14.61	39	14.61	14.60	-34.8	3,680	-0.95%
2023/02/09	4.1	14.56	17.3	14.57	14.62	-13.2	3,599	-0.37%
2023/02/08	14.3	14.48	13.7	14.48	14.52	0.7	3,585	0.02%
2023/02/07	4.6	14.20	8	14.19	14.21	-3.4	3,550	-0.10%
2023/02/06	2.7	14.13	33.9	14.12	14.07	-31.2	3,501	-0.89%
2023/02/03	5.5	14.11	23.1	14.09	14.07	-17.6	3,470	-0.51%
2023/02/02	15.4	14.03	90.1	13.98	14.01	-74.8	3,369	-2.22%
2023/02/01	8.8	13.55	3	13.56	13.57	5.8	3,281	0.18%
2023/01/31	3.3	13.40	92.4	13.44	13.33	-89.1	3,298	-2.70%
2023/01/30	13.3	13.81	48.8	13.72	13.81	-35.5	3,263	-1.09%
2023/01/17	0.2	12.29	21.2	12.28	12.26	-21.1	3,081	-0.68%
2023/01/16	1.2	12.26	38.4	12.32	12.32	-37.2	3,093	-1.20%
2023/01/13	13.2	12.29	19.4	12.28	12.28	-6.1	3,070	-0.20%
2023/01/12	0.2	12.13	36.3	12.17	12.18	-36.2	3,066	-1.18%
2023/01/11	2.2	11.98	20	11.99	11.98	-17.8	3,063	-0.58%
2023/01/10	7	11.90	26	11.90	11.90	-19	3,116	-0.61%
2023/01/09	5.1	11.66	14	11.67	11.71	-8.9	3,134	-0.28%
2023/01/06	7.6	11.43	1.2	11.43	11.43	6.5	3,139	0.21%
2023/01/05	9	11.47	1	11.47	11.48	8	3,166	0.25%
2023/01/04	27.3	11.31	0	0.00	11.32	27.3	3,175	0.86%
2023/01/03	1.1	11.54	0	0.00	11.54	1.1	3,231	0.03%
2022/12/30	3.2	11.52	14	11.50	11.50	-10.8	3,231	-0.33%
2022/12/29	9.2	11.23	10.3	11.21	11.25	-1.1	3,213	-0.04%
2022/12/28	56.9	11.19	7	11.19	11.20	49.9	3,236	1.54%
2022/12/27	5.5	11.69	0	0.00	11.68	5.5	3,195	0.17%
2022/12/26	39.5	11.69	1	11.67	11.67	38.5	3,217	1.20%
2022/12/23	63.2	11.72	30	11.72	11.73	33.2	3,268	1.02%
2022/12/22	3.3	12.19	7	12.19	12.19	-3.8	3,172	-0.12%
2022/12/21	18.2	12.04	7.1	12.05	12.04	11.1	3,184	0.35%
2022/12/20	19.2	12.18	8	12.17	12.10	11.2	3,169	0.35%
2022/12/19	34.3	12.37	5.4	12.36	12.36	28.9	3,166	0.91%
2022/12/16	8.7	12.62	5	12.65	12.62	3.7	3,197	0.12%
2022/12/15	2.8	12.81	4	12.84	12.84	-1.2	3,210	-0.04%
2022/12/14	30.1	12.97	7.7	12.99	13.00	22.4	3,230	0.69%
2022/12/13	2.2	12.97	0	0.00	12.97	2.2	3,234	0.07%
2022/12/12	0.2	12.98	3	12.98	12.98	-2.8	3,252	-0.09%
2022/12/09	6	13.01	0	0.00	13.00	6	3,267	0.18%
2022/12/08	3.6	12.80	7	12.79	12.80	-3.4	3,275	-0.10%
2022/12/07	1.7	12.98	10	12.98	12.98	-8.4	3,296	-0.25%
2022/12/06	16.4	13.17	0	0.00	13.15	16.4	3,311	0.50%
2022/12/05	6.9	13.48	2	13.49	13.46	4.9	3,321	0.15%
2022/12/02	7.9	13.52	0	0.00	13.50	7.9	3,363	0.24%
2022/12/01	9.1	13.66	2.5	13.63	13.62	6.6	3,385	0.20%
2022/11/30	1.7	13.13	3.5	13.15	13.17	-1.8	3,355	-0.05%
2022/11/29	7.8	13.19	0	0.00	13.23	7.8	3,378	0.23%
2022/11/28	10.4	13.22	0.4	13.26	13.23	10	3,400	0.30%
2022/11/25	1	13.46	13	13.46	13.44	-12	3,503	-0.34%
2022/11/24	14	13.45	4.2	13.44	13.44	9.8	3,545	0.28%
2022/11/23	1	13.18	0	0.00	13.18	1	3,550	0.03%
2022/11/22	18.5	12.96	1	12.96	12.95	17.5	3,603	0.49%
2022/11/21	0.3	13.13	0	0.00	13.10	0.3	3,604	0.01%
2022/11/18	3.1	13.28	0.1	13.27	13.24	3.1	3,596	0.08%
2022/11/17	4.5	13.35	9.1	13.35	13.36	-4.6	3,605	-0.13%
2022/11/16	5	13.56	12.5	13.60	13.64	-7.5	3,607	-0.21%
2022/11/15	0.1	13.48	19.4	13.49	13.52	-19.3	3,578	-0.54%
2022/11/14	24	13.35	0.4	13.34	13.35	23.6	3,542	0.67%
2022/11/11	2	13.18	33.3	13.16	13.18	-31.3	3,543	-0.88%
2022/11/10	7.9	12.43	2	12.39	12.39	5.9	3,498	0.17%
2022/11/09	0	0.00	31.5	12.87	12.85	-31.5	3,490	-0.90%
2022/11/08	15.1	12.79	4	12.73	12.73	11.1	3,487	0.32%
2022/11/07	10.1	12.80	3.1	12.88	12.88	7	3,473	0.20%
2022/11/04	8.4	12.77	8	12.75	12.80	0.4	3,468	0.01%
2022/11/03	3.2	12.68	15	12.68	12.68	-11.8	3,480	-0.34%
2022/11/02	7	13.05	4.1	13.04	13.05	2.9	3,486	0.08%
2022/11/01	0	0.00	2	12.94	12.96	-2	3,530	-0.06%
2022/10/31	3.6	12.90	2.1	12.83	12.93	1.5	3,572	0.04%
2022/10/28	4.1	12.69	1.7	12.69	12.62	2.4	3,617	0.07%
2022/10/27	1.7	12.74	2.3	12.79	12.82	-0.6	3,671	-0.02%
2022/10/26	7.5	12.47	41.7	12.48	12.47	-34.2	3,697	-0.92%
2022/10/25	0.5	12.28	29.9	12.25	12.24	-29.4	3,740	-0.79%
2022/10/24	10	12.38	8	12.37	12.31	2	3,782	0.05%
2022/10/21	2.4	12.00	0	0.00	12.00	2.4	3,797	0.06%
2022/10/20	6.3	12.03	0.2	12.02	12.09	6.2	3,826	0.16%
2022/10/19	0.4	12.43	2	12.47	12.39	-1.6	3,798	-0.04%
2022/10/18	11	12.35	7.7	12.43	12.43	3.3	3,800	0.09%
2022/10/17	28.8	11.85	1.4	11.87	11.90	27.4	3,809	0.72%
2022/10/14	2.4	12.34	3	12.34	12.34	-0.6	3,786	-0.02%
2022/10/13	32.2	12.02	1	12.00	12.00	31.2	3,811	0.82%
2022/10/12	6.1	12.07	0.8	12.08	12.10	5.3	3,786	0.14%
2022/10/11	83.6	12.20	2.1	12.23	12.18	81.5	3,784	2.15%
2022/10/07	1.7	12.90	4	12.91	12.86	-2.3	3,720	-0.06%
2022/10/06	3.6	13.12	0	0.00	13.13	3.6	3,719	0.10%
2022/10/05	3.2	13.15	0	0.00	13.16	3.2	3,741	0.09%
2022/10/04	2.3	12.91	6.2	12.90	12.98	-3.9	3,732	-0.10%
2022/10/03	2.4	12.72	4.2	12.78	12.77	-1.8	3,688	-0.05%
2022/09/30	21.1	12.93	0	0.00	12.96	21.1	3,693	0.57%
2022/09/29	1.5	13.44	14	13.44	13.47	-12.5	3,654	-0.34%
2022/09/28	2.4	13.29	9	13.31	13.25	-6.6	3,672	-0.18%
2022/09/27	5.2	13.35	3	13.35	13.36	2.2	3,644	0.06%
2022/09/26	6.9	13.35	0	0.00	13.33	6.9	3,681	0.19%
2022/09/23	8.2	13.71	1	13.68	13.70	7.2	3,707	0.19%
2022/09/22	12.1	13.92	6.3	13.93	13.99	5.9	3,688	0.16%
2022/09/21	0.2	14.24	0	0.00	14.23	0.2	3,704	0.00%
2022/09/20	2.1	14.42	8.1	14.37	14.43	-6.1	3,714	-0.16%
2022/09/19	2	14.14	4	14.18	14.14	-2	3,746	-0.05%
2022/09/16	6.1	14.12	2.3	14.12	14.13	3.8	3,771	0.10%
2022/09/15	2.1	14.26	0	0.00	14.27	2.1	3,790	0.06%
2022/09/14	20.7	14.13	6	14.14	14.15	14.7	3,842	0.38%
2022/09/13	3.2	14.64	13.9	14.65	14.65	-10.7	3,852	-0.28%
2022/09/12	0	0.00	6.6	14.43	14.46	-6.6	3,888	-0.17%
2022/09/08	5.3	13.93	8	13.92	13.93	-2.7	3,996	-0.07%
2022/09/07	10.7	13.64	2.3	13.61	13.66	8.4	4,027	0.21%
2022/09/06	7.5	13.76	2	13.74	13.74	5.5	4,050	0.14%
2022/09/05	10.3	13.71	5	13.70	13.71	5.3	4,246	0.12%
2022/09/02	15.8	13.85	0	0.00	13.85	15.8	4,304	0.37%
2022/09/01	50.6	13.87	6	13.86	13.87	44.6	4,284	1.04%
2022/08/31	43.8	14.28	19	14.27	14.32	24.8	4,189	0.59%
2022/08/30	5.8	14.46	3.5	14.41	14.46	2.3	4,166	0.06%
2022/08/29	41.2	14.33	18	14.32	14.34	23.2	4,249	0.54%
2022/08/26	3.5	14.99	1.3	15.01	15.01	2.2	4,230	0.05%
2022/08/25	1.5	14.74	0.2	15.43	14.75	1.4	4,233	0.03%
2022/08/24	0	0.00	21	14.64	14.67	-21	4,257	-0.49%
2022/08/23	8	14.60	8.3	14.61	14.58	-0.2	4,329	0.00%
2022/08/22	29.6	14.91	10.3	14.90	14.90	19.3	4,413	0.44%
2022/08/19	0.1	15.28	58.3	15.28	15.27	-58.2	4,498	-1.29%
2022/08/18	38.2	15.21	2	15.21	15.22	36.2	4,572	0.79%
2022/08/17	12.2	15.42	5.9	15.43	15.44	6.3	4,626	0.14%
2022/08/16	9.5	15.49	12.5	15.49	15.46	-3	4,720	-0.06%
2022/08/15	3.3	15.31	22.9	15.31	15.34	-19.7	4,764	-0.41%
2022/08/12	1	14.98	1	14.99	15.00	0	4,779	0.00%
2022/08/11	26	14.97	53	15.00	15.00	-27	4,893	-0.55%
2022/08/10	13	14.51	16	14.50	14.51	-3	4,951	-0.06%
2022/08/09	8.4	14.87	28	14.86	14.87	-19.6	4,956	-0.40%
2022/08/08	1.3	14.96	72.2	14.92	14.98	-70.9	5,018	-1.41%
2022/08/05	0.4	15.28	37.2	15.25	15.28	-36.8	5,025	-0.73%
2022/08/04	7.4	15.07	34.1	15.08	15.08	-26.7	5,153	-0.52%
2022/08/03	0.5	14.83	29.6	14.86	14.85	-29.1	5,130	-0.57%
2022/08/02	6	14.80	18.5	14.82	14.80	-12.5	5,315	-0.24%
2022/08/01	4.7	14.77	28.2	14.76	14.77	-23.5	5,274	-0.45%
2022/07/29	0	0.00	14.2	14.50	14.51	-14.2	5,267	-0.27%
2022/07/28	7.3	14.17	13.5	14.17	14.17	-6.2	5,241	-0.12%
2022/07/27	0.2	13.84	7	13.83	13.90	-6.8	5,222	-0.13%
2022/07/26	0.3	13.90	1	13.91	13.88	-0.7	5,205	-0.01%
2022/07/25	0.1	13.95	9.4	13.97	13.98	-9.4	5,297	-0.18%
2022/07/22	2.5	14.06	36.7	14.07	14.07	-34.2	5,324	-0.64%
2022/07/21	4	13.76	12	13.78	13.79	-8	5,416	-0.15%
2022/07/20	2	13.65	74.3	13.65	13.62	-72.3	5,423	-1.33%
2022/07/19	1.3	13.23	8.5	13.25	13.22	-7.2	5,460	-0.13%
2022/07/18	2.1	13.26	16	13.23	13.24	-14	5,560	-0.25%
2022/07/15	1	13.02	1	13.02	13.02	0	5,596	0.00%
2022/07/14	0	0.00	22.1	12.74	12.83	-22.1	5,653	-0.39%
2022/07/13	0.5	12.79	5	12.79	12.80	-4.5	5,687	-0.08%
2022/07/12	23.8	12.68	3	12.64	12.67	20.8	5,681	0.37%
2022/07/11	11	13.15	7.3	13.21	13.13	3.7	5,729	0.06%
2022/07/08	3.6	13.09	24.5	13.09	13.07	-20.9	5,760	-0.36%
2022/07/07	8.6	12.67	3.3	12.62	12.74	5.3	5,817	0.09%
2022/07/06	2.3	12.59	10	12.55	12.54	-7.7	5,855	-0.13%
2022/07/05	7.5	12.57	0.1	12.60	12.58	7.4	5,896	0.13%
2022/07/04	5.5	12.49	3	12.46	12.45	2.5	5,913	0.04%
2022/07/01	28.1	12.62	83.6	12.66	12.56	-55.5	5,977	-0.93%
2022/06/30	16.5	12.92	11.1	12.91	12.90	5.4	5,978	0.09%
2022/06/29	4.1	13.28	9	13.28	13.28	-4.9	6,016	-0.08%
2022/06/28	7.1	13.59	11	13.57	13.60	-3.9	6,044	-0.06%
2022/06/27	3	13.59	11.3	13.67	13.66	-8.3	6,210	-0.13%
2022/06/24	20	13.31	7.6	13.32	13.32	12.4	6,320	0.20%
2022/06/23	3.5	13.23	38	13.19	13.25	-34.6	6,399	-0.54%
2022/06/22	7.6	13.27	45	13.25	13.24	-37.4	6,614	-0.57%
2022/06/21	4	13.14	7.1	13.06	13.14	-3.1	6,643	-0.05%
2022/06/20	27.9	12.95	8.1	13.01	12.92	19.8	6,760	0.29%
2022/06/17	52.8	12.98	15.8	12.98	13.01	37	6,763	0.55%
2022/06/16	14.2	13.60	20	13.57	13.50	-5.8	6,744	-0.09%
2022/06/15	26.2	13.26	0	0.00	13.25	26.2	6,708	0.39%
2022/06/14	70.1	13.23	6.3	13.22	13.28	63.8	6,829	0.93%
2022/06/13	57.7	13.66	3	13.67	13.66	54.7	6,707	0.82%
2022/06/10	14.1	14.27	4	14.31	14.31	10.1	6,727	0.15%
2022/06/09	0.2	14.50	12	14.49	14.49	-11.8	6,826	-0.17%
2022/06/08	4.2	14.49	4.4	14.49	14.49	-0.1	6,858	0.00%
2022/06/07	2.3	14.40	2	14.40	14.36	0.3	6,950	0.00%
2022/06/06	27.1	14.40	11.2	14.46	14.44	15.9	7,003	0.23%
2022/06/02	4.2	14.33	17	14.34	14.34	-12.8	7,213	-0.18%
2022/06/01	3.4	14.48	9	14.48	14.47	-5.6	7,376	-0.08%
2022/05/31	3.1	14.47	13	14.45	14.51	-9.9	7,608	-0.13%
2022/05/30	6	14.46	25	14.47	14.52	-19.1	7,572	-0.25%
2022/05/27	23.9	13.91	15.5	13.92	13.93	8.4	7,555	0.11%
2022/05/26	21.8	13.36	1.1	13.34	13.33	20.7	7,620	0.27%
2022/05/25	9.5	13.36	0.1	13.35	13.41	9.4	7,741	0.12%
2022/05/24	37.3	13.56	24.3	13.56	13.51	13.1	8,097	0.16%
2022/05/23	21	13.75	1.9	13.75	13.75	19	8,116	0.23%
2022/05/20	15.8	13.91	24	13.95	13.94	-8.2	8,218	-0.10%
2022/05/19	24.6	13.75	2	13.78	13.80	22.6	8,326	0.27%
2022/05/18	7.3	14.29	17.1	14.31	14.31	-9.7	8,342	-0.12%
2022/05/17	5.6	13.95	17	13.95	13.99	-11.4	8,370	-0.14%
2022/05/16	17	14.13	19	14.06	14.06	-2	8,410	-0.02%
2022/05/13	17.8	13.69	30	13.68	13.77	-12.2	8,399	-0.15%
2022/05/12	66.6	13.68	9.3	13.68	13.62	57.3	8,571	0.67%
2022/05/11	13.9	14.18	0	0.00	14.17	13.9	8,528	0.16%
2022/05/10	63.8	14.04	5	14.02	14.13	58.8	8,550	0.69%
2022/05/09	28	14.66	93	14.66	14.67	-65	8,393	-0.77%
2022/05/06	26.9	14.89	2	14.90	14.95	24.9	8,398	0.30%
2022/05/05	0	15.50	0.4	15.53	15.53	-0.4	8,457	0.00%
2022/05/04	0.5	15.17	2	15.16	15.17	-1.5	8,545	-0.02%
2022/05/03	3.4	15.09	2.8	15.07	15.08	0.6	8,760	0.01%
2022/04/29	7.2	14.86	30	14.93	14.92	-22.8	8,895	-0.26%
2022/04/28	5	14.86	13	14.80	14.86	-8	9,060	-0.09%
2022/04/27	60.5	14.68	3	14.70	14.69	57.5	9,116	0.63%
2022/04/26	6.3	15.43	6	15.43	15.42	0.3	9,199	0.00%
2022/04/25	44.9	15.31	27.1	15.31	15.35	17.8	9,252	0.19%
2022/04/22	36.1	15.65	8	15.66	15.70	28.1	9,191	0.31%
2022/04/21	27.5	16.13	1.2	16.11	16.14	26.3	9,178	0.29%
2022/04/20	35	16.17	6.4	16.18	16.19	28.6	9,289	0.31%
2022/04/19	22.3	15.95	1	15.96	15.99	21.3	9,261	0.23%
2022/04/18	14.3	15.63	5	15.62	15.65	9.3	9,305	0.10%
2022/04/15	33.1	15.79	5.1	15.80	15.81	28	9,379	0.30%
2022/04/14	19.5	16.09	12.7	16.09	16.14	6.8	9,381	0.07%
2022/04/13	35.6	15.85	1	15.80	15.88	34.6	9,578	0.36%
2022/04/12	40.9	15.68	12	15.67	15.72	28.9	9,620	0.30%
2022/04/11	25.2	15.99	33.3	15.98	15.96	-8	9,922	-0.08%
2022/04/08	7.7	16.37	2.6	16.38	16.39	5.1	9,900	0.05%
2022/04/07	16.4	16.36	31.1	16.36	16.33	-14.7	9,927	-0.15%
2022/04/06	18.9	16.94	102.2	16.94	16.94	-83.3	9,896	-0.84%	大賣/
2022/04/01	11.2	17.21	16.1	17.19	17.24	-5	9,942	-0.05%
2022/03/31	19	17.55	46.4	17.55	17.54	-27.4	9,899	-0.28%
2022/03/30	15.2	17.70	109.7	17.70	17.65	-94.5	9,937	-0.95%	大賣/
2022/03/29	11.4	17.44	66.7	17.45	17.46	-55.3	9,851	-0.56%
2022/03/28	15.4	16.98	52	16.95	17.02	-36.6	9,772	-0.37%
2022/03/25	19.7	17.13	96.7	17.14	17.12	-77	9,756	-0.79%
2022/03/24	50.5	16.68	16.3	16.63	16.69	34.2	9,708	0.35%
2022/03/23	10.7	16.63	55.6	16.65	16.68	-44.9	9,989	-0.45%
2022/03/22	18.1	16.25	23.1	16.24	16.24	-5	9,988	-0.05%
2022/03/21	125.5	16.13	15.1	16.10	16.11	110.4	10,029	1.10%	大買/鉅額交易
2022/03/18	7.9	15.57	3.7	15.57	15.59	4.2	10,217	0.04%
2022/03/17	12	15.56	67.6	15.58	15.60	-55.6	10,222	-0.54%
2022/03/16	6.7	14.90	8.3	14.90	14.94	-1.7	10,188	-0.02%
2022/03/15	42	14.48	9.2	14.48	14.46	32.8	10,160	0.32%
2022/03/14	37.4	14.86	2	14.87	14.87	35.4	10,146	0.35%
2022/03/11	8.4	15.03	2	15.02	15.02	6.4	10,168	0.06%
2022/03/10	28.4	15.32	12.2	15.31	15.27	16.2	10,362	0.16%
2022/03/09	17.2	14.82	5	14.85	14.86	12.2	10,325	0.12%
2022/03/08	75.7	14.66	15	14.61	14.58	60.7	10,383	0.58%
2022/03/07	65.2	15.01	29.6	15.06	15.11	35.7	10,225	0.35%
2022/03/04	58.3	15.51	6	15.51	15.50	52.3	10,157	0.51%
2022/03/03	13.3	15.99	8	15.98	16.01	5.3	10,053	0.05%
2022/03/02	29.1	15.87	0	0.00	15.88	29.1	10,127	0.29%
2022/03/01	29.5	16.14	43	16.12	16.16	-13.5	10,098	-0.13%
2022/02/25	37.1	15.50	41.7	15.50	15.51	-4.6	10,088	-0.05%
2022/02/24	190.4	15.15	27.9	15.06	15.00	162.4	10,084	1.61%	大買/鉅額交易
2022/02/23	45	15.82	1	15.85	15.87	44	9,984	0.44%
2022/02/22	104.3	15.97	92.4	15.95	15.95	11.9	9,961	0.12%	大買/
2022/02/21	71.6	16.17	3	16.16	16.19	68.6	9,871	0.69%
2022/02/18	50.9	16.44	7.7	16.41	16.47	43.2	9,814	0.44%
2022/02/17	23.6	16.81	14.6	16.74	16.78	9	9,770	0.09%
2022/02/16	76.3	16.76	9.7	16.79	16.83	66.6	9,764	0.68%
2022/02/15	60.7	16.23	1.3	16.26	16.19	59.4	9,770	0.61%
2022/02/14	75.2	16.21	8.1	16.20	16.18	67.1	9,890	0.68%
2022/02/11	55.5	16.78	13.2	16.76	16.75	42.3	9,956	0.43%
2022/02/10	31.1	17.07	2	17.06	17.12	29.1	9,994	0.29%
2022/02/09	17.7	16.78	21	16.77	16.86	-3.3	10,212	-0.03%
2022/02/08	28.1	16.57	5	16.57	16.55	23.1	10,438	0.22%
2022/02/07	25.7	16.53	1.8	16.54	16.57	23.9	10,499	0.23%
2022/01/26	54.2	16.33	7	16.30	16.33	47.2	10,503	0.45%
2022/01/25	117.2	16.43	3	16.48	16.41	114.2	10,743	1.06%	大買/鉅額交易
2022/01/24	49.5	16.81	10.4	16.81	16.86	39.1	10,874	0.36%
2022/01/21	108.8	17.03	28.1	17.03	17.01	80.7	10,880	0.74%	大買/
2022/01/20	42.4	17.50	2	17.49	17.55	40.4	10,709	0.38%
2022/01/19	63.4	17.79	10	17.73	17.71	53.4	10,694	0.50%
2022/01/18	23.2	18.14	13.9	18.15	18.09	9.4	10,551	0.09%
2022/01/17	3	18.26	22.1	18.26	18.26	-19.1	10,528	-0.18%
2022/01/14	33.4	18.12	6.1	18.11	18.18	27.3	10,603	0.26%
2022/01/13	53.1	18.53	15.7	18.52	18.52	37.4	10,534	0.35%
2022/01/12	23.3	18.30	13.2	18.29	18.31	10.1	10,416	0.10%
2022/01/11	8.5	18.08	8.4	18.08	18.10	0.1	10,416	0.00%
2022/01/10	38.7	18.00	8.3	17.96	18.05	30.5	10,399	0.29%
2022/01/07	3.2	18.27	16	18.30	18.25	-12.8	10,410	-0.12%
2022/01/06	72.6	18.21	2.1	18.17	18.18	70.5	10,386	0.68%
2022/01/05	29.1	18.71	46.1	18.69	18.69	-17	10,183	-0.17%
2022/01/04	117	18.95	126.4	18.90	18.95	-9.4	10,066	-0.09%	大買/大賣/
2022/01/03	31.1	18.21	24.3	18.19	18.20	6.8	9,730	0.07%
2021/12/30	14.7	18.15	13.9	18.14	18.13	0.8	9,703	0.01%
2021/12/29	11.4	18.28	72.2	18.28	18.28	-60.8	9,661	-0.63%
2021/12/28	13	18.36	9.6	18.37	18.37	3.4	9,638	0.04%
2021/12/27	16	18.08	42.4	18.07	18.07	-26.4	9,550	-0.28%
2021/12/24	27.1	18.00	35.6	18.01	18.01	-8.5	9,570	-0.09%
2021/12/23	17.6	17.77	53.4	17.76	17.77	-35.8	9,464	-0.38%
2021/12/22	16.6	17.40	174	17.40	17.38	-157.4	9,416	-1.67%	大賣/鉅額交易
2021/12/21	230.5	17.13	7.1	17.15	17.20	223.4	9,371	2.38%	大買/鉅額交易
2021/12/20	77.7	17.19	6.3	17.15	17.15	71.4	9,284	0.77%
2021/12/17	167.1	17.46	6	17.47	17.42	161.1	9,087	1.77%	大買/鉅額交易
2021/12/16	17.5	17.97	22.3	17.96	17.98	-4.8	8,723	-0.05%
2021/12/15	32.9	17.48	2	17.49	17.50	30.9	8,669	0.36%
2021/12/14	125.6	17.58	1	17.58	17.56	124.6	8,558	1.46%	大買/鉅額交易
2021/12/13	14.5	18.12	3	18.11	18.12	11.5	8,225	0.14%
2021/12/10	89.3	18.05	8.5	18.05	18.06	80.8	8,179	0.99%
2021/12/09	16.4	18.49	12.8	18.49	18.47	3.6	8,067	0.05%
2021/12/08	45.2	18.58	31	18.56	18.60	14.2	8,032	0.18%
2021/12/07	44.7	18.00	10.3	17.97	18.06	34.4	7,939	0.43%
2021/12/06	75.6	18.02	31.6	18.03	18.01	44	7,820	0.56%
2021/12/03	46.8	18.47	4	18.50	18.51	42.8	7,664	0.56%
2021/12/02	78.7	18.48	44.1	18.51	18.52	34.6	7,640	0.45%
2021/12/01	16.8	18.92	3.8	18.91	18.94	13	7,498	0.17%
2021/11/30	26.9	18.97	33.5	19.02	18.90	-6.6	7,475	-0.09%
2021/11/29	23.9	18.59	9.4	18.57	18.58	14.4	7,383	0.20%
2021/11/26	33.6	18.86	16.1	18.84	18.83	17.4	7,288	0.24%
2021/11/25	21.1	19.08	28.8	19.06	19.08	-7.7	7,331	-0.11%
2021/11/24	35.6	18.82	4.3	18.81	18.80	31.3	7,493	0.42%
2021/11/23	69.4	19.17	29.3	19.16	19.13	40.1	7,344	0.55%
2021/11/22	56.3	19.37	23.3	19.32	19.41	32.9	7,243	0.45%
2021/11/19	24.9	18.87	37	18.87	18.89	-12.1	6,987	-0.17%
2021/11/18	31.1	18.59	29.3	18.59	18.62	1.8	6,949	0.03%
2021/11/17	20.5	18.44	23.1	18.42	18.41	-2.6	6,895	-0.04%
2021/11/16	40.9	18.09	17.6	18.09	18.06	23.4	6,886	0.34%
2021/11/15	33.7	18.26	49	18.24	18.24	-15.3	6,860	-0.22%
2021/11/12	19.2	18.39	13	18.44	18.37	6.2	6,930	0.09%
2021/11/11	38.2	18.25	21	18.26	18.25	17.2	7,021	0.25%
2021/11/10	111.5	18.18	54.2	18.20	18.19	57.3	6,985	0.82%	大買/
2021/11/09	29.1	18.88	12.1	18.87	18.87	17	6,952	0.24%
2021/11/08	118.3	18.78	35.1	18.75	18.69	83.2	7,313	1.14%	大買/
2021/11/05	158.5	18.91	103.2	18.90	18.94	55.3	7,097	0.78%	大買/大賣/
2021/11/04	90.8	18.27	10.8	18.29	18.28	80.1	6,850	1.17%
2021/11/03	47.2	17.96	28	17.95	17.98	19.2	6,821	0.28%
2021/11/02	150.8	18.06	82.9	18.00	18.03	67.9	6,781	1.00%	大買/
2021/11/01	220.6	18.04	24.8	17.94	18.20	195.8	6,471	3.03%	大買/鉅額交易
2021/10/29	47.7	17.27	2.6	17.25	17.30	45.1	6,151	0.73%
2021/10/28	30.4	17.06	2.5	17.08	17.12	27.8	6,053	0.46%
2021/10/27	16.1	16.97	15.7	16.97	17.00	0.4	6,028	0.01%
2021/10/26	31.2	16.93	12.4	16.95	16.96	18.8	6,011	0.31%
2021/10/25	19.2	16.21	1.1	16.23	16.24	18.1	5,975	0.30%
2021/10/22	7	16.06	17	16.06	16.13	-10	5,994	-0.17%
2021/10/21	3	15.86	8.9	15.87	15.83	-5.9	5,948	-0.10%
2021/10/20	16	15.93	5.1	15.94	15.89	10.9	6,011	0.18%
2021/10/19	3.9	15.96	12	15.95	15.95	-8.1	6,034	-0.13%
2021/10/18	10.6	15.79	5.8	15.77	15.76	4.8	6,072	0.08%
2021/10/15	1.2	15.57	23.4	15.57	15.62	-22.2	6,078	-0.36%
2021/10/14	1	15.30	13	15.28	15.30	-12	6,024	-0.20%
2021/10/13	2	15.19	2	15.18	15.17	0	6,059	0.00%
2021/10/12	0.4	15.08	2.5	15.05	15.10	-2.1	6,110	-0.03%
2021/10/08	8	15.15	14.1	15.14	15.10	-6.1	6,191	-0.10%
2021/10/07	1	14.99	6	14.96	14.99	-5	6,236	-0.08%
2021/10/06	8.1	14.81	0.1	14.78	14.79	8	6,299	0.13%
2021/10/05	7.3	14.72	2	14.66	14.78	5.3	6,388	0.08%
2021/10/04	7.5	14.82	3.1	14.83	14.85	4.4	6,423	0.07%
2021/10/01	18.5	14.83	1	14.81	14.81	17.5	6,520	0.27%
2021/09/30	14	14.99	2	15.00	15.00	12	6,559	0.18%
2021/09/29	4	15.04	0	15.07	15.01	4	6,680	0.06%
2021/09/28	2	15.23	4	15.25	15.28	-2	6,705	-0.03%
2021/09/27	2	15.26	5	15.27	15.24	-3	6,802	-0.04%
2021/09/24	4	15.14	5	15.16	15.14	-1	6,945	-0.01%
2021/09/23	3	15.03	8	15.04	15.04	-5	7,121	-0.07%
2021/09/22	18.7	14.90	3	14.89	14.91	15.7	7,305	0.21%
2021/09/17	0	0.00	3	15.16	15.23	-3	7,278	-0.04%
2021/09/16	4	15.21	1	15.22	15.18	3	7,496	0.04%
2021/09/15	1	15.18	2	15.16	15.17	-1	7,742	-0.01%
2021/09/14	7	15.19	11	15.19	15.19	-4	8,004	-0.05%
2021/09/13	16.4	15.18	7	15.19	15.16	9.4	8,215	0.11%
2021/09/10	10	15.24	7.3	15.25	15.25	2.7	8,443	0.03%
2021/09/09	12.2	15.26	11.1	15.27	15.24	1.1	8,756	0.01%
2021/09/08	13.7	15.39	5.2	15.35	15.35	8.4	9,043	0.09%
2021/09/07	22.8	15.33	1	15.31	15.32	21.8	9,188	0.24%
2021/09/06	26.2	15.32	2	15.32	15.33	24.2	9,382	0.26%
2021/09/03	15.1	15.21	8	15.24	15.26	7.1	9,623	0.07%
2021/09/02	4.4	15.17	13.2	15.18	15.15	-8.8	9,870	-0.09%
2021/09/01	7.3	15.19	10.3	15.19	15.19	-3	10,297	-0.03%
2021/08/31	14	15.15	4	15.12	15.21	10	10,661	0.09%
2021/08/30	3.3	15.06	10.3	15.06	15.10	-7	10,598	-0.07%
2021/08/27	0	14.97	7	14.95	14.95	-7	10,224	-0.07%
2021/08/26	11.8	14.99	4.2	15.00	14.98	7.6	10,970	0.07%
2021/08/25	10	14.89	4.2	14.88	14.88	5.8	11,356	0.05%
2021/08/24	34	14.81	12.2	14.81	14.80	21.8	11,991	0.18%
2021/08/23	4	14.49	4	14.50	14.52	0	12,733	0.00%
2021/08/20	29.4	14.28	1	14.34	14.25	28.4	14,028	0.20%
2021/08/19	37.7	14.38	13	14.40	14.37	24.7	15,176	0.16%
2021/08/18	38	14.43	14	14.42	14.46	24	17,080	0.14%
2021/08/17	45.8	14.69	6	14.68	14.64	39.8	18,393	0.22%
2021/08/16	38.4	14.96	3	14.95	14.94	35.4	20,383	0.17%
2021/08/13	116.5	15.00	5.1	14.99	14.99	111.4	25,333	0.44%	大買/鉅額交易
2021/08/12	210.6	14.97	41	14.96	14.96	169.6	33,753	0.50%	大買/鉅額交易