利奇 (1517)-國泰-台中券商分點個股進出

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

利奇

(1517)

可現股當沖

股價
16.45
漲跌
▲0.10
漲幅
+0.61%
成交量
309張
產業
上市電機機械類股
214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

利奇 (1517)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
2024/04/30	3.5	16.40	1	16.46	16.45	2.5	962	0.26%
2024/04/29	0.1	16.37	0	16.50	16.35	0.1	959	0.01%
2024/04/26	0	16.28	1.3	16.36	16.30	-1.3	957	-0.13%
2024/04/25	6.1	16.35	1	16.46	16.30	5.1	954	0.53%
2024/04/24	0.2	16.33	3.3	16.37	16.25	-3	946	-0.32%
2024/04/23	2.1	15.86	0.7	15.95	15.90	1.4	934	0.15%
2024/04/22	0.6	15.87	1	15.70	15.60	-0.4	933	-0.04%
2024/04/19	3.5	15.81	1.4	15.97	15.80	2.1	930	0.23%
2024/04/18	0.1	15.91	0.3	16.12	16.00	-0.2	923	-0.03%
2024/04/17	3.2	15.70	0.3	15.80	15.65	2.9	917	0.31%
2024/04/16	8.1	15.73	5	15.71	15.50	3.1	913	0.33%
2024/04/15	1.6	16.30	0	0.00	16.25	1.6	899	0.17%
2024/04/12	3.4	16.55	154	16.41	16.55	-150.6	890	-16.90%	大賣/鉅額交易
2024/04/11	154.1	16.25	9.6	16.47	16.60	144.5	873	16.55%	大買/鉅額交易
2024/04/10	1.2	15.97	0	0.00	15.95	1.2	835	0.15%
2024/04/09	0.4	16.09	0.2	16.12	16.05	0.3	831	0.03%
2024/04/08	3.4	15.80	2	15.89	15.75	1.4	827	0.17%
2024/04/03	1.1	15.96	3.3	16.02	16.05	-2.2	819	-0.27%
2024/04/02	2.4	16.09	1.3	16.19	16.05	1.1	816	0.13%
2024/04/01	0.5	16.16	0	0.00	16.15	0.5	812	0.07%
2024/03/29	1	16.30	7	16.17	16.15	-6	809	-0.74%
2024/03/28	4.1	16.36	5.9	16.45	16.30	-1.8	806	-0.22%
2024/03/27	2.8	16.05	1.1	16.13	16.05	1.7	786	0.22%
2024/03/26	4	16.06	2	16.16	16.00	2	781	0.25%
2024/03/25	3.2	16.30	4	16.23	16.20	-0.8	771	-0.11%
2024/03/22	3	16.42	2	16.45	16.35	1	765	0.13%
2024/03/21	1.4	16.38	5	16.45	16.35	-3.6	754	-0.48%
2024/03/20	10.1	16.63	8.3	16.49	16.50	1.8	747	0.24%
2024/03/19	2.5	16.34	2.3	16.28	16.15	0.2	716	0.02%
2024/03/18	4.7	16.28	3.7	16.15	16.10	1	708	0.14%
2024/03/15	5	16.45	11	16.39	16.50	-6	701	-0.86%
2024/03/14	1.2	16.48	2	16.25	16.35	-0.8	695	-0.12%
2024/03/13	3.3	16.45	16	16.54	16.30	-12.7	685	-1.86%
2024/03/12	4.8	16.77	4	16.85	16.90	0.8	666	0.12%
2024/03/11	0.1	17.17	0.1	16.95	17.10	0	642	0.00%
2024/03/08	136.2	18.69	104.9	18.70	17.20	31.3	602	5.20%	大買/大賣/
2024/03/07	19.1	17.40	25.4	17.36	17.80	-6.2	341	-1.82%
2024/03/06	7.4	16.27	8	16.26	16.20	-0.6	243	-0.26%
2024/03/05	4.9	16.04	3	16.11	15.85	2	226	0.86%
2024/03/04	2.3	16.32	1.8	16.38	16.25	0.5	219	0.23%
2024/03/01	0.2	16.25	0.4	16.34	16.25	-0.3	216	-0.13%
2024/02/29	0.4	15.94	1.1	15.95	15.85	-0.7	209	-0.33%
2024/02/27	3.3	15.73	1.1	15.87	15.70	2.2	207	1.07%
2024/02/26	2.3	15.72	1	15.81	15.80	1.2	207	0.60%
2024/02/23	5.2	15.83	1	15.91	15.55	4.1	205	2.02%
2024/02/22	3.3	16.04	1.7	16.16	16.05	1.7	202	0.83%
2024/02/21	0.4	16.18	1	16.10	16.15	-0.6	202	-0.32%
2024/02/20	3.7	16.37	6.2	16.44	16.10	-2.5	202	-1.25%
2024/02/19	6.1	16.03	1.4	15.98	16.35	4.7	194	2.44%
2024/02/16	4.2	15.47	4.3	15.53	15.60	-0.1	181	-0.04%
2024/02/15	1.1	15.30	0	0.00	15.30	1.1	173	0.66%
2024/02/05	2.8	15.25	5	15.30	15.30	-2.2	172	-1.31%
2024/02/02	1.8	15.23	0	15.70	15.25	1.8	160	1.11%
2024/02/01	0.3	15.29	0	0.00	15.25	0.3	159	0.18%
2024/01/31	3.9	15.03	0.1	15.25	15.05	3.8	159	2.41%
2024/01/30	0.4	15.25	0	0.00	15.10	0.4	156	0.27%
2024/01/29	3.2	15.16	0.2	15.25	15.15	3.1	156	1.97%
2024/01/26	0.8	15.29	2	15.15	15.15	-1.2	152	-0.77%
2024/01/25	1.4	15.21	1.1	15.15	15.15	0.3	154	0.21%
2024/01/24	0.6	15.26	0	0.00	15.15	0.6	155	0.40%
2024/01/23	0.3	15.23	0	0.00	15.10	0.3	156	0.21%
2024/01/22	3.9	15.14	0	0.00	15.10	3.9	155	2.52%
2024/01/19	3.8	15.05	0	0.00	15.10	3.8	155	2.41%
2024/01/18	0.4	15.15	0	0.00	15.10	0.4	156	0.25%
2024/01/17	0.7	15.13	0	0.00	15.10	0.7	159	0.42%
2024/01/16	0.9	15.23	0	0.00	15.15	0.9	159	0.54%
2024/01/15	0	15.38	0.5	15.50	15.40	-0.5	161	-0.33%
2024/01/12	0.1	15.35	4	15.30	15.30	-3.9	163	-2.39%
2024/01/11	2.3	15.15	0	0.00	15.20	2.3	164	1.40%
2024/01/10	0.8	15.21	0	0.00	15.15	0.8	166	0.47%
2024/01/09	0.8	15.38	0	0.00	15.30	0.8	166	0.51%
2024/01/08	1	15.39	0	0.00	15.35	1	167	0.62%
2024/01/05	1.7	15.36	1	15.30	15.30	0.6	168	0.38%
2024/01/04	3.2	15.41	0.3	15.55	15.35	2.9	170	1.67%
2024/01/03	1.5	15.56	0	0.00	15.50	1.5	172	0.84%
2024/01/02	0.6	15.54	0	0.00	15.50	0.6	173	0.36%
2023/12/29	0.4	15.49	0	15.50	15.55	0.4	175	0.24%
2023/12/28	5.7	15.48	0.1	15.52	15.50	5.6	179	3.15%
2023/12/27	0.4	15.63	0	0.00	15.55	0.4	180	0.23%
2023/12/26	1.7	15.62	0	15.81	15.65	1.7	181	0.93%
2023/12/25	1.8	15.62	1	15.65	15.60	0.8	182	0.46%
2023/12/22	1.3	15.72	0	0.00	15.65	1.3	183	0.70%
2023/12/21	2.4	15.65	2	15.73	15.65	0.4	184	0.20%
2023/12/20	2.7	15.62	2	15.70	15.70	0.7	183	0.40%
2023/12/19	2.9	15.68	3.9	15.69	15.70	-1	184	-0.56%
2023/12/18	2.4	15.91	1.1	15.82	15.85	1.3	185	0.69%
2023/12/15	4.6	15.62	5.5	15.68	15.70	-0.9	184	-0.46%
2023/12/14	0.2	15.66	1	15.60	15.65	-0.8	186	-0.43%
2023/12/13	0.2	15.61	13	15.50	15.55	-12.8	186	-6.87%
2023/12/12	0.1	15.43	0	0.00	15.40	0.1	189	0.07%
2023/12/11	0.7	15.43	0	0.00	15.30	0.7	189	0.35%
2023/12/08	0.4	15.50	0.3	15.55	15.40	0.1	199	0.03%
2023/12/07	1.6	15.62	0.2	15.75	15.45	1.4	207	0.66%
2023/12/06	1.3	15.67	1.3	15.75	15.60	0	214	-0.01%
2023/12/05	0.7	15.81	0	0.00	15.65	0.7	216	0.33%
2023/12/04	0.3	15.89	0	0.00	15.75	0.3	220	0.13%
2023/12/01	0.6	15.89	3	15.77	15.80	-2.4	221	-1.08%
2023/11/30	2.1	15.80	2.3	15.88	15.80	-0.2	224	-0.11%
2023/11/29	2.1	15.80	2	15.83	15.85	0.1	226	0.06%
2023/11/28	5.1	15.68	2	15.78	15.80	3.1	226	1.34%
2023/11/27	3	15.50	0.1	15.60	15.45	2.9	228	1.26%
2023/11/24	1.7	15.60	1.1	15.57	15.55	0.6	234	0.26%
2023/11/22	2.2	15.50	5	15.50	15.55	-2.8	234	-1.18%
2023/11/21	5.4	15.52	0	15.50	15.45	5.3	234	2.28%
2023/11/20	1.1	15.46	6	15.51	15.55	-4.9	233	-2.09%
2023/11/17	0	15.35	0	0.00	15.40	0	233	0.01%
2023/11/16	6	15.28	4.2	15.25	15.20	1.8	231	0.79%
2023/11/15	0.2	14.86	1	14.88	14.85	-0.8	226	-0.36%
2023/11/14	0.2	14.76	0	0.00	14.80	0.2	227	0.07%
2023/11/13	0.9	14.81	1	14.70	14.65	-0.1	229	-0.04%
2023/11/10	1.2	14.90	0	0.00	14.85	1.2	231	0.52%
2023/11/09	1.1	14.95	0	0.00	14.90	1.1	234	0.46%
2023/11/08	0.6	15.08	1.2	14.97	15.00	-0.5	243	-0.22%
2023/11/07	0.4	15.07	0	0.00	15.05	0.4	252	0.17%
2023/11/06	0.9	15.13	0	0.00	15.00	0.9	256	0.37%
2023/11/03	1.3	14.33	11	14.40	14.55	-9.7	253	-3.83%
2023/11/02	0.9	14.41	2	14.35	14.35	-1.1	252	-0.45%
2023/11/01	2.1	14.26	0	0.00	14.25	2.1	251	0.85%
2023/10/31	1	14.48	0	0.00	14.30	1	251	0.41%
2023/10/30	3.3	14.53	0.9	14.55	14.45	2.4	256	0.94%
2023/10/27	2.6	14.46	0	0.00	14.45	2.6	259	1.00%
2023/10/26	0.6	14.66	3	14.50	14.50	-2.4	261	-0.90%
2023/10/25	1	14.65	1	14.60	14.55	0	263	0.00%
2023/10/24	2.9	14.55	0.3	14.70	14.45	2.6	264	0.96%
2023/10/23	5.6	14.64	0	0.00	14.60	5.6	268	2.08%
2023/10/20	0.7	14.81	0.2	14.90	14.75	0.5	271	0.17%
2023/10/19	0.5	14.86	1	14.75	14.75	-0.5	273	-0.17%
2023/10/18	3.5	14.78	0	0.00	14.75	3.5	276	1.26%
2023/10/17	0.6	14.96	0	0.00	14.85	0.6	276	0.21%
2023/10/16	0.2	15.01	5	14.85	14.85	-4.8	279	-1.70%
2023/10/13	1.3	14.98	7	15.00	14.90	-5.7	291	-1.94%
2023/10/12	0.6	15.00	0	0.00	14.95	0.6	300	0.21%
2023/10/11	3	14.97	2	15.00	14.95	1	304	0.32%
2023/10/06	2.6	15.06	0	0.00	15.05	2.6	319	0.80%
2023/10/05	0.7	15.11	1	15.00	15.00	-0.3	331	-0.10%
2023/10/04	6.9	14.98	7.9	14.83	14.95	-1	335	-0.29%
2023/10/03	2.3	15.06	0	0.00	15.00	2.3	334	0.70%
2023/10/02	2.8	15.01	0	0.00	15.00	2.8	334	0.85%
2023/09/28	0.4	15.10	0	0.00	15.00	0.4	336	0.11%
2023/09/27	3.4	15.05	0.8	15.10	15.05	2.6	337	0.78%
2023/09/26	1.6	15.07	0	0.00	15.05	1.6	338	0.47%
2023/09/25	1.5	15.18	0	0.00	15.15	1.5	343	0.44%
2023/09/22	1.5	15.06	0.9	15.10	15.10	0.6	345	0.17%
2023/09/21	6.6	15.11	0	0.00	15.10	6.6	344	1.92%
2023/09/20	0.9	15.25	0	0.00	15.15	0.9	344	0.27%
2023/09/19	3.4	15.19	0	0.00	15.15	3.4	344	0.99%
2023/09/18	0.7	15.31	1	15.20	15.25	-0.3	343	-0.09%
2023/09/15	4.8	15.26	1	15.35	15.20	3.8	344	1.09%
2023/09/14	3.6	15.35	0	0.00	15.35	3.6	345	1.05%
2023/09/13	3	15.22	0	0.00	15.20	3	347	0.85%
2023/09/12	13.7	16.03	12	16.00	15.95	1.7	342	0.49%
2023/09/11	11.5	16.07	10	15.95	15.95	1.5	336	0.44%
2023/09/08	1.4	16.23	0	0.00	16.25	1.4	330	0.42%
2023/09/07	3.5	16.37	0	0.00	16.35	3.5	336	1.03%
2023/09/06	2.1	16.46	0	0.00	16.45	2.1	333	0.63%
2023/09/05	0.8	16.52	0	0.00	16.40	0.8	334	0.25%
2023/09/04	0.3	16.76	0	0.00	16.65	0.3	330	0.08%
2023/09/01	0.2	16.44	5	16.40	16.40	-4.8	327	-1.48%
2023/08/31	1.4	16.23	0	0.00	16.20	1.4	324	0.44%
2023/08/30	0.2	16.08	0	0.00	16.00	0.2	320	0.05%
2023/08/29	0.8	15.85	0	0.00	15.75	0.8	322	0.26%
2023/08/28	1.5	15.82	0	0.00	15.70	1.5	321	0.47%
2023/08/25	3.4	15.75	0	0.00	15.70	3.4	322	1.04%
2023/08/24	1.1	15.90	0	0.00	15.75	1.1	322	0.33%
2023/08/23	4.3	15.80	1.9	15.75	15.80	2.4	324	0.73%
2023/08/22	1.9	15.75	0	0.00	15.65	1.9	324	0.60%
2023/08/21	2.9	15.90	0	15.90	15.80	2.9	325	0.88%
2023/08/18	0.2	16.04	0	0.00	15.95	0.2	325	0.05%
2023/08/17	1.7	15.87	3	15.85	16.00	-1.3	324	-0.39%
2023/08/16	3.9	15.82	2	15.78	15.90	1.9	337	0.55%
2023/08/15	2	15.94	1	15.95	15.95	1	336	0.30%
2023/08/14	6.2	15.90	1.2	15.85	15.90	5	336	1.50%
2023/08/11	9	16.38	3.2	16.51	16.25	5.8	332	1.75%
2023/08/10	3.8	16.68	0	0.00	16.60	3.8	325	1.16%
2023/08/09	1.6	16.84	0	17.00	16.80	1.6	322	0.48%
2023/08/08	1.1	16.92	0	0.00	16.85	1.1	323	0.36%
2023/08/07	3.4	16.90	3	16.75	16.95	0.4	337	0.11%
2023/08/04	4.6	16.88	1.8	16.95	16.80	2.8	336	0.84%
2023/08/02	11.6	16.90	2	16.85	16.85	9.6	337	2.85%
2023/08/01	3.5	17.02	1	17.10	17.10	2.6	333	0.76%
2023/07/31	4	17.03	2	17.00	16.95	2	331	0.61%
2023/07/28	3.2	17.09	0	0.00	17.05	3.2	332	0.96%
2023/07/27	0.4	17.27	0	0.00	17.20	0.4	333	0.11%
2023/07/26	0.4	16.87	1	16.85	17.10	-0.6	351	-0.17%
2023/07/25	2.7	16.69	1	16.65	16.75	1.7	348	0.49%
2023/07/24	4.3	16.59	0	0.00	16.55	4.3	350	1.22%
2023/07/21	1.2	16.92	3	16.90	16.80	-1.8	351	-0.51%
2023/07/20	1.8	16.76	5	16.80	16.90	-3.2	357	-0.89%
2023/07/19	5.7	16.81	2	16.70	16.75	3.7	358	1.03%
2023/07/18	7.3	16.85	20.4	16.85	16.70	-13.1	365	-3.58%
2023/07/17	6.1	16.98	4	16.91	17.05	2.1	363	0.58%
2023/07/14	5.4	17.28	0	0.00	17.25	5.4	355	1.52%
2023/07/13	9.6	17.32	0.8	17.52	17.20	8.8	353	2.50%
2023/07/12	10.5	17.80	3.6	17.76	17.80	6.9	342	2.02%
2023/07/11	2.1	18.49	0	0.00	18.25	2.1	332	0.62%
2023/07/10	1.7	18.64	0	0.00	18.45	1.7	331	0.51%
2023/07/07	1.5	18.68	0	0.00	18.55	1.5	338	0.45%
2023/07/06	0.1	18.94	0	0.00	18.70	0.1	339	0.02%
2023/07/05	0.1	18.95	0	0.00	18.80	0.1	337	0.04%
2023/07/04	0	18.98	0	0.00	18.80	0	338	0.00%
2023/07/03	1.3	18.91	0	0.00	18.90	1.3	341	0.39%
2023/06/30	1.8	18.75	1	18.75	18.75	0.8	339	0.22%
2023/06/29	0.4	18.81	0.1	18.75	18.70	0.3	340	0.10%
2023/06/28	1.8	18.73	0	0.00	18.60	1.8	346	0.53%
2023/06/27	2	18.76	0	0.00	18.60	2	356	0.55%
2023/06/26	0.7	18.83	0	0.00	18.80	0.7	360	0.19%
2023/06/21	1.7	18.70	0	0.00	18.85	1.7	368	0.46%
2023/06/20	1.1	18.93	5	18.85	18.75	-3.9	370	-1.06%
2023/06/19	0.8	19.10	0	0.00	18.90	0.8	371	0.21%
2023/06/16	0.2	19.00	2	18.98	19.10	-1.8	374	-0.48%
2023/06/15	1.5	18.79	10	18.75	18.85	-8.5	372	-2.29%
2023/06/14	1.3	18.78	100	18.75	18.75	-98.7	382	-25.77%
2023/06/13	4.3	18.83	0	0.00	18.75	4.3	396	1.09%
2023/06/12	0.3	19.14	0	0.00	19.10	0.3	391	0.09%
2023/06/09	0.4	19.22	0	0.00	19.10	0.4	400	0.09%
2023/06/08	0.5	19.28	0	0.00	19.10	0.5	407	0.13%
2023/06/07	0.1	19.35	0	0.00	19.20	0.1	419	0.02%
2023/06/06	0.2	19.32	0	0.00	19.15	0.2	428	0.05%
2023/06/05	13.2	19.32	0	0.00	19.30	13.2	435	3.03%
2023/06/02	2.2	19.35	0	0.00	19.30	2.2	446	0.50%
2023/06/01	5.7	18.97	2	18.90	19.00	3.7	454	0.81%
2023/05/31	0.2	19.14	0.1	19.10	19.05	0.1	457	0.01%
2023/05/30	0.2	18.96	1	18.85	18.80	-0.8	457	-0.16%
2023/05/29	2.6	18.71	1	18.75	18.75	1.6	460	0.34%
2023/05/26	0.6	18.93	0	0.00	18.70	0.6	461	0.14%
2023/05/25	2.2	18.97	0	0.00	18.95	2.2	466	0.46%
2023/05/24	0.2	19.05	0	0.00	19.10	0.2	469	0.03%
2023/05/23	1.7	19.05	0.9	19.10	18.90	0.8	493	0.16%
2023/05/22	0.3	18.96	0	0.00	19.05	0.3	498	0.06%
2023/05/19	0.2	18.91	0	0.00	18.75	0.2	486	0.05%
2023/05/18	0.2	19.03	0	0.00	18.90	0.2	489	0.04%
2023/05/17	0.3	19.01	0	18.75	18.90	0.3	490	0.06%
2023/05/16	0	18.70	1	18.55	18.55	-1	487	-0.20%
2023/05/15	5.6	18.22	1	18.30	18.35	4.6	490	0.93%
2023/05/12	10.2	18.44	0.7	18.50	18.35	9.5	495	1.92%
2023/05/11	10.2	18.44	0.7	18.50	18.25	9.5	494	1.92%
2023/05/10	0.2	19.08	0	0.00	18.95	0.2	483	0.04%
2023/05/09	0.3	19.16	19	19.01	19.00	-18.7	488	-3.83%
2023/05/08	0.2	19.34	0	0.00	19.15	0.2	488	0.04%
2023/05/05	0.2	19.32	0	0.00	19.15	0.2	489	0.03%
2023/05/04	0.2	19.53	0	0.00	19.30	0.2	497	0.03%
2023/05/03	0.6	19.46	0	0.00	19.25	0.6	499	0.12%
2023/05/02	20.1	19.44	1.4	19.35	19.50	18.7	503	3.71%
2023/04/28	2.6	19.07	0	0.00	18.95	2.6	487	0.53%
2023/04/27	3.1	19.00	0	0.00	18.95	3.1	488	0.63%
2023/04/26	1.5	18.96	0	0.00	18.95	1.5	483	0.31%
2023/04/25	4.4	19.15	1	19.05	19.00	3.4	481	0.71%
2023/04/24	0.2	19.46	0	0.00	19.35	0.2	475	0.05%
2023/04/21	18	19.49	0	0.00	19.35	18	475	3.79%
2023/04/20	1.6	19.76	0	0.00	19.60	1.6	472	0.34%
2023/04/19	0.1	20.05	0	0.00	19.90	0.1	469	0.01%
2023/04/18	0.1	20.11	1	20.00	19.95	-0.9	469	-0.18%
2023/04/17	0.4	20.06	0	0.00	19.95	0.4	469	0.09%
2023/04/14	0.1	20.15	11	20.10	20.10	-10.9	474	-2.30%
2023/04/13	0.1	20.15	0	0.00	20.05	0.1	482	0.01%
2023/04/12	1	20.20	2	20.23	20.25	-1	481	-0.21%
2023/04/11	1.2	19.95	0	0.00	20.00	1.2	474	0.25%
2023/04/10	1	19.86	0	0.00	20.00	1	476	0.22%
2023/04/07	0	20.10	1	19.95	19.90	-1	478	-0.21%
2023/04/06	1.1	20.00	0	19.80	19.95	1.1	478	0.22%
2023/03/31	1.2	19.78	0	19.85	19.75	1.2	476	0.25%
2023/03/30	1.1	19.71	0	0.00	19.75	1.1	480	0.22%
2023/03/29	5.3	19.74	37	19.65	19.70	-31.7	483	-6.55%
2023/03/28	2	19.85	0	0.00	19.75	2	493	0.40%
2023/03/27	1.2	19.87	0	0.00	20.00	1.2	503	0.24%
2023/03/24	2.6	20.03	0	20.10	20.00	2.6	510	0.51%
2023/03/23	0.1	20.30	3	20.10	20.10	-2.9	515	-0.57%
2023/03/22	0	20.30	2	20.25	20.15	-2	530	-0.37%
2023/03/21	0.1	20.15	1	20.15	20.20	-0.9	584	-0.15%
2023/03/20	0.3	19.92	3	19.95	19.90	-2.7	583	-0.46%
2023/03/17	9.9	19.73	1	19.90	19.70	8.8	587	1.51%
2023/03/16	30.3	19.96	1.5	20.15	19.80	28.8	578	4.98%
2023/03/15	0.1	20.30	0	0.00	20.10	0.1	575	0.02%
2023/03/14	1.4	20.20	1	20.10	20.10	0.4	581	0.07%
2023/03/13	2.2	20.20	3	20.22	20.35	-0.8	589	-0.14%
2023/03/10	2.2	20.57	0	0.00	20.40	2.2	594	0.38%
2023/03/09	3	21.02	0	0.00	20.95	3	622	0.48%
2023/03/08	1.1	21.01	0.1	21.10	21.10	1	664	0.15%
2023/03/07	0.2	21.00	1.1	21.09	21.15	-0.9	701	-0.13%
2023/03/06	55	20.85	112	20.80	20.90	-57	692	-8.23%	大賣/
2023/03/03	2.1	20.41	2.1	20.56	20.50	-0.1	688	-0.01%
2023/03/02	1.3	20.42	0	0.00	20.40	1.3	697	0.19%
2023/03/01	0.7	20.53	0.3	20.58	20.40	0.4	701	0.05%
2023/02/24	5.1	20.55	0	0.00	20.60	5.1	706	0.72%
2023/02/23	0.3	20.95	3	20.73	20.65	-2.7	713	-0.38%
2023/02/22	0.4	20.64	1.9	20.60	20.70	-1.5	726	-0.20%
2023/02/21	6	20.75	0	0.00	20.80	6	736	0.82%
2023/02/20	0	20.36	0	0.00	20.45	0	729	0.00%
2023/02/17	1.1	20.25	0	0.00	20.25	1.1	749	0.15%
2023/02/16	0.1	20.23	0	0.00	20.20	0.1	790	0.02%
2023/02/15	0.1	20.27	1	20.10	20.10	-0.9	854	-0.11%
2023/02/14	0.3	20.30	0	0.00	20.10	0.3	883	0.03%
2023/02/13	2.2	20.02	0	0.00	20.10	2.2	958	0.23%
2023/02/10	0.1	20.39	0	0.00	20.30	0.1	967	0.01%
2023/02/09	0.1	20.60	0	0.00	20.45	0.1	984	0.01%
2023/02/08	0.1	20.61	10	20.50	20.50	-9.9	1,017	-0.98%
2023/02/07	2.3	20.53	0.1	20.55	20.45	2.2	1,043	0.21%
2023/02/06	0.2	20.71	0	0.00	20.60	0.2	1,093	0.02%
2023/02/03	2	20.80	0	0.00	20.75	2	1,116	0.18%
2023/02/02	3	20.75	0	0.00	20.80	3	1,120	0.27%
2023/02/01	0.1	20.61	4	20.45	20.65	-3.9	1,132	-0.34%
2023/01/30	0.1	20.24	0	0.00	20.10	0.1	1,178	0.00%
2023/01/17	0	20.49	0	0.00	20.05	0	1,202	0.00%
2023/01/16	0.1	20.27	1	20.15	20.15	-0.9	1,241	-0.07%
2023/01/13	0.2	20.29	0	0.00	20.20	0.2	1,297	0.01%
2023/01/12	0	20.45	0	0.00	20.40	0	1,310	0.00%
2023/01/11	0	0.00	0	20.95	20.50	0	1,329	0.00%
2023/01/10	0	20.70	0	0.00	20.65	0	1,353	0.00%
2023/01/09	0.1	20.51	0	0.00	20.55	0.1	1,384	0.01%
2023/01/06	0.1	20.68	0	0.00	20.45	0.1	1,411	0.01%
2023/01/05	0.1	20.95	9	20.82	20.60	-9	1,453	-0.62%
2023/01/04	1.1	20.85	5.1	20.75	20.75	-4.1	1,481	-0.28%
2023/01/03	6	20.64	0	20.30	20.60	6	1,491	0.40%
2022/12/30	0.1	20.31	0	0.00	20.15	0.1	1,501	0.00%
2022/12/29	1.2	20.16	0	0.00	20.20	1.2	1,551	0.07%
2022/12/28	0.3	20.24	25	20.21	20.10	-24.7	1,592	-1.55%
2022/12/27	2.2	20.17	2	20.25	20.15	0.2	1,638	0.01%
2022/12/26	0	20.35	0.1	20.30	20.10	0	1,663	0.00%
2022/12/23	0.1	20.11	0	0.00	20.15	0.1	1,693	0.01%
2022/12/22	2.2	20.22	0.3	20.35	20.20	1.9	1,714	0.11%
2022/12/21	10.9	20.14	7.2	20.05	20.10	3.8	1,761	0.21%
2022/12/20	17.1	20.04	13	20.02	19.90	4.1	1,823	0.23%
2022/12/19	14.2	20.18	0	0.00	20.05	14.2	1,860	0.76%
2022/12/16	18.1	20.56	1	20.50	20.55	17.1	1,911	0.90%
2022/12/15	15.2	20.90	0	0.00	20.90	15.2	1,973	0.77%
2022/12/14	2.1	20.93	1	20.95	21.05	1.1	1,980	0.06%
2022/12/13	52.2	21.00	3	21.02	20.95	49.2	1,978	2.49%
2022/12/12	1.1	22.50	0	0.00	22.55	1.1	1,954	0.05%
2022/12/09	0.4	22.56	0	0.00	22.70	0.4	2,017	0.02%
2022/12/08	0	0.00	8	22.69	22.60	-8	2,089	-0.38%
2022/12/07	3	22.85	2	22.55	22.50	1	2,146	0.05%
2022/12/06	7.2	23.11	3	23.17	23.00	4.2	2,222	0.19%
2022/12/05	5	23.65	5.1	23.65	23.55	-0.1	2,260	0.00%
2022/12/02	0	0.00	2	23.85	23.80	-2	2,254	-0.09%
2022/12/01	6	23.72	10	23.73	23.70	-4	2,261	-0.18%
2022/11/30	22	23.75	9.6	23.79	23.50	12.4	2,264	0.55%
2022/11/29	0	0.00	5	23.35	23.30	-5	2,251	-0.22%
2022/11/28	4	22.45	4	22.65	22.55	0	2,270	0.00%
2022/11/25	2.1	22.70	3	22.85	22.55	-1	2,287	-0.04%
2022/11/24	3	22.95	2	22.80	22.95	1	2,297	0.04%
2022/11/23	0.1	22.55	1	22.65	22.60	-0.9	2,303	-0.04%
2022/11/22	0.1	22.60	0	0.00	22.50	0.1	2,313	0.00%
2022/11/21	1.2	22.85	4	22.75	22.70	-2.8	2,349	-0.12%
2022/11/18	0.3	22.98	0	0.00	22.85	0.3	2,376	0.01%
2022/11/17	0	0.00	9	23.04	23.15	-9	2,375	-0.38%
2022/11/16	5.1	23.09	0	0.00	22.90	5.1	2,373	0.21%
2022/11/15	4	22.98	5	23.12	23.30	-1	2,394	-0.04%
2022/11/14	5	22.50	5	22.75	23.00	0	2,407	0.00%
2022/11/11	11.1	22.89	4	22.89	22.70	7.1	2,397	0.30%
2022/11/10	13	23.61	2	23.55	23.45	11	2,376	0.46%
2022/11/09	13.1	23.47	8	23.41	23.45	5.1	2,376	0.22%
2022/11/08	0	22.45	10	22.75	22.40	-10	2,337	-0.43%
2022/11/07	4	22.56	0	0.00	22.55	4	2,346	0.17%
2022/11/04	8	22.78	3	22.85	22.70	5	2,377	0.21%
2022/11/03	2	22.55	13	22.58	22.75	-11	2,409	-0.46%
2022/11/02	14	22.67	29.4	22.70	22.55	-15.4	2,446	-0.63%
2022/11/01	0	0.00	2.1	21.93	22.25	-2.1	2,436	-0.08%
2022/10/28	1	21.50	1	21.90	21.40	0	2,434	0.00%
2022/10/27	0	0.00	3	21.58	22.05	-3	2,433	-0.12%
2022/10/26	8.2	21.15	0	0.00	20.80	8.2	2,415	0.34%
2022/10/25	5.1	21.70	7	21.96	21.55	-2	2,403	-0.08%
2022/10/24	1	22.10	1	22.05	21.90	0	2,398	0.00%
2022/10/21	9	21.68	5	21.90	21.65	4	2,398	0.17%
2022/10/20	6	21.82	0	0.00	21.95	6	2,351	0.26%
2022/10/19	26	22.46	9	22.60	22.25	17	2,349	0.72%
2022/10/18	10	22.36	6	22.48	22.50	4	2,337	0.17%
2022/10/17	14	21.78	10	22.05	22.20	4	2,329	0.17%
2022/10/14	0	0.00	12	21.81	22.05	-12	2,332	-0.51%
2022/10/13	8.2	21.34	29	21.52	20.70	-20.8	2,398	-0.87%
2022/10/12	2	22.33	4	22.50	22.30	-2	2,441	-0.08%
2022/10/11	12	22.55	2	22.70	22.35	10	2,430	0.41%
2022/10/07	9	23.70	4	24.06	23.60	5	2,439	0.20%
2022/10/06	14	23.88	4.3	24.00	24.00	9.7	2,532	0.38%
2022/10/05	23	23.64	24	23.58	23.35	-1	2,553	-0.04%
2022/10/04	11	23.13	0	0.00	23.30	11	2,556	0.43%
2022/10/03	2	22.35	0.3	22.15	22.00	1.8	2,513	0.07%
2022/09/30	3.1	21.94	4	22.05	22.30	-1	2,494	-0.04%
2022/09/29	8	22.35	5	22.65	22.35	3	2,472	0.12%
2022/09/28	27.4	22.25	42	22.43	21.70	-14.6	2,458	-0.59%
2022/09/27	39.2	23.21	13	22.84	23.60	26.2	2,418	1.08%
2022/09/26	6	23.93	6	24.08	23.30	0	2,369	0.00%
2022/09/23	24	25.08	31	25.35	25.15	-7	2,337	-0.30%
2022/09/22	5	25.10	6	25.01	25.35	-1	2,283	-0.04%
2022/09/21	4	24.15	0	0.00	24.10	4	2,228	0.18%
2022/09/20	17	24.59	0	0.00	24.55	17	2,287	0.74%
2022/09/19	10	25.35	15	25.27	25.15	-5	2,343	-0.21%
2022/09/16	6	25.69	2	25.63	25.40	4	2,323	0.17%
2022/09/15	42	26.09	24	26.07	26.10	18	2,276	0.79%
2022/09/14	12	25.50	1	25.45	25.75	11	2,203	0.50%
2022/09/13	15	25.04	34	25.35	25.35	-19	2,153	-0.88%
2022/09/12	26	25.13	9	25.69	25.80	17	2,076	0.82%
2022/09/08	6	24.02	2	23.95	24.40	4	2,044	0.20%
2022/09/07	4	23.75	0	0.00	23.65	4	2,063	0.19%
2022/09/06	10.5	24.62	12	24.59	24.25	-1.5	2,044	-0.07%
2022/09/05	5	26.30	8	26.34	25.40	-3	2,007	-0.15%
2022/09/02	18	26.04	17	26.00	25.95	1	1,971	0.05%
2022/09/01	19.2	25.38	16	25.38	25.20	3.2	1,909	0.17%
2022/08/31	2	25.95	3	25.88	25.80	-1	1,892	-0.05%
2022/08/30	9	25.72	7	25.71	25.65	2	1,873	0.11%
2022/08/29	14.1	25.04	100	24.94	25.20	-85.9	1,861	-4.62%
2022/08/26	53	25.78	35.1	25.87	25.60	18	1,849	0.97%
2022/08/25	81	25.42	30	25.50	25.50	51	1,808	2.82%
2022/08/24	7	24.92	7	24.85	24.90	0	1,773	0.00%
2022/08/23	0.1	24.50	0	0.00	24.65	0.1	1,757	0.00%
2022/08/22	23	24.62	10	24.54	24.45	13	1,766	0.74%
2022/08/19	136.1	25.22	9	25.10	25.10	127.1	1,730	7.35%	大買/鉅額交易
2022/08/18	1	25.60	104	25.66	25.65	-103	1,697	-6.07%	大賣/鉅額交易
2022/08/17	104.1	25.35	5.1	25.26	25.15	99	1,668	5.93%	大買/
2022/08/16	0	0.00	10	24.98	24.75	-10	1,631	-0.61%
2022/08/15	35	24.89	46	24.85	24.70	-11	1,615	-0.68%
2022/08/12	4	24.15	5	24.47	24.45	-1	1,582	-0.06%
2022/08/11	1.1	24.37	15	24.78	24.35	-13.9	1,562	-0.89%
2022/08/10	25.9	24.14	8	24.16	24.00	17.9	1,513	1.18%
2022/08/09	6	24.90	22	24.37	24.90	-16	1,453	-1.10%
2022/08/08	16	23.67	2	23.65	23.90	14	1,389	1.01%
2022/08/05	1	22.55	2	22.80	23.10	-1	1,351	-0.07%
2022/08/04	3	21.87	0	0.00	22.05	3	1,369	0.22%
2022/08/03	1.2	22.61	0	0.00	22.05	1.2	1,363	0.09%
2022/08/02	0	0.00	1	22.90	22.70	-1	1,349	-0.07%
2022/08/01	0	0.00	2	22.80	23.25	-2	1,340	-0.15%
2022/07/29	4	22.83	7	23.02	22.95	-3	1,328	-0.23%
2022/07/28	8	22.71	0	0.00	22.65	8	1,307	0.61%
2022/07/27	3	23.50	2	23.50	23.50	1	1,266	0.08%
2022/07/26	6.2	23.52	2	23.35	23.30	4.2	1,258	0.33%
2022/07/25	0	0.00	5	23.67	23.95	-5	1,249	-0.40%
2022/07/22	5.3	24.08	0	0.00	24.00	5.3	1,244	0.43%
2022/07/21	11.5	24.29	31	24.08	24.25	-19.5	1,239	-1.57%
2022/07/20	15	24.53	11	24.70	24.40	4	1,203	0.33%
2022/07/19	16	24.14	21	23.99	23.90	-5	1,107	-0.45%
2022/07/18	1	22.80	6	23.08	23.00	-5	1,023	-0.49%
2022/07/14	43	22.90	24	23.40	22.85	19	1,000	1.90%
2022/07/13	19	22.26	8	23.21	23.25	11	886	1.24%
2022/07/12	2	22.31	3	21.62	21.15	-1	815	-0.12%
2022/07/08	0	0.00	1	21.55	21.35	-1	766	-0.13%
2022/07/06	5	20.90	0	0.00	20.80	5	757	0.66%
2022/07/05	1	21.40	13	21.02	21.40	-12	758	-1.58%
2022/07/04	2	21.13	1	21.50	20.80	1	749	0.13%
2022/07/01	1	21.90	1	22.55	21.25	0	750	0.00%
2022/06/30	0	0.00	1	23.30	22.35	-1	733	-0.14%
2022/06/29	1	23.30	0	0.00	23.35	1	719	0.14%
2022/06/28	32	23.73	30	23.91	23.85	2	702	0.28%
2022/06/27	1	23.15	8	23.69	23.70	-7	624	-1.12%
2022/06/24	1	21.00	7	21.84	21.55	-6	554	-1.08%
2022/06/23	4.1	20.71	0	0.00	20.65	4.1	544	0.74%
2022/06/21	2	21.73	1	21.55	22.00	1	526	0.19%
2022/06/17	2	22.40	0	0.00	22.85	2	509	0.39%
2022/06/16	23	23.22	28	23.41	23.05	-5	500	-1.00%
2022/06/15	0	0.00	1	22.55	22.55	-1	477	-0.21%
2022/06/14	2	22.23	0	0.00	22.35	2	480	0.42%
2022/06/13	1	22.70	0	0.00	22.75	1	481	0.21%
2022/06/09	2	23.03	2	23.10	23.10	0	486	0.00%
2022/06/08	1	23.15	0	0.00	23.10	1	485	0.21%
2022/06/06	2	23.23	0	0.00	23.20	2	492	0.41%
2022/06/02	0	0.00	3	23.10	23.10	-3	504	-0.59%
2022/05/30	2	23.23	1	23.20	23.15	1	518	0.19%
2022/05/27	0	0.00	11	22.40	22.40	-11	499	-2.20%
2022/05/26	0	0.00	2	22.58	22.05	-2	503	-0.40%
2022/05/25	1	22.50	0	0.00	22.45	1	508	0.20%
2022/05/24	2	23.20	2	22.95	22.65	0	522	0.00%
2022/05/23	0	0.00	3	22.78	22.85	-3	518	-0.58%
2022/05/19	3	21.52	0	0.00	21.75	3	512	0.59%
2022/05/18	3	21.97	0	0.00	22.00	3	514	0.58%
2022/05/17	1	21.25	1	21.35	21.75	0	515	0.00%
2022/05/16	5.1	20.90	0	0.00	20.95	5.1	517	0.99%
2022/05/13	1	20.90	0	0.00	20.90	1	522	0.20%
2022/05/12	17	21.21	27	20.70	20.65	-10	522	-1.91%
2022/05/11	0.3	20.71	0	0.00	20.05	0.3	494	0.05%
2022/05/09	1.1	21.40	10	21.15	21.10	-8.9	500	-1.79%
2022/05/06	0.1	22.16	0	0.00	22.20	0.1	501	0.03%
2022/05/05	0	0.00	1	22.20	22.65	-1	507	-0.20%
2022/05/04	0	0.00	1	21.80	21.95	-1	507	-0.20%
2022/05/03	1	21.60	1	21.65	21.65	0	516	0.00%
2022/04/29	0.1	21.85	2	22.00	21.45	-1.9	532	-0.35%
2022/04/28	0.2	22.00	0	0.00	21.60	0.2	553	0.04%
2022/04/27	5.1	21.73	3	21.70	21.65	2.1	555	0.38%
2022/04/26	0	0.00	5	22.58	22.75	-5	561	-0.89%
2022/04/25	0.1	22.75	1	22.75	22.70	-0.9	585	-0.15%
2022/04/21	3	24.20	2	24.15	23.95	1	626	0.16%
2022/04/20	2	23.08	4	23.13	23.10	-2	647	-0.31%
2022/04/19	1	22.80	0	0.00	22.50	1	658	0.15%
2022/04/18	2.2	22.68	1	22.50	22.50	1.2	725	0.17%
2022/04/13	0	0.00	3	23.30	23.30	-3	771	-0.39%
2022/04/12	0	0.00	2	22.85	23.00	-2	775	-0.26%
2022/04/11	3.2	22.54	0	0.00	22.40	3.2	780	0.41%
2022/04/08	0	0.00	0.1	22.90	23.15	-0.1	778	-0.01%
2022/04/07	6.2	22.96	1	22.50	22.50	5.2	783	0.66%
2022/04/06	3	23.47	1	23.55	23.45	2	775	0.26%
2022/04/01	4	23.75	23	23.65	23.85	-19	779	-2.44%
2022/03/31	0	24.00	3	23.97	24.05	-3	791	-0.38%
2022/03/30	0.1	24.00	11	24.07	24.05	-11	805	-1.36%
2022/03/29	1	24.10	0	0.00	23.75	1	813	0.12%
2022/03/28	1	23.90	0	0.00	24.00	1	819	0.12%
2022/03/25	3	24.27	0	0.00	24.20	3	824	0.37%
2022/03/24	2.1	24.48	3	24.35	24.45	-1	833	-0.11%
2022/03/23	2	24.55	0	0.00	24.65	2	863	0.23%
2022/03/22	6	24.74	0	0.00	24.60	6	908	0.66%
2022/03/21	13	24.74	0	0.00	24.65	13	966	1.34%
2022/03/18	13.2	24.36	0	0.00	24.40	13.2	983	1.34%
2022/03/16	2.1	22.92	4	23.29	23.10	-1.9	1,115	-0.17%
2022/03/15	3	23.50	1	23.65	23.25	2	1,150	0.17%
2022/03/11	1	23.75	1	24.00	23.90	0	1,174	0.00%
2022/03/10	0	0.00	1	24.10	23.90	-1	1,227	-0.08%
2022/03/08	3	23.03	25.4	22.92	22.80	-22.4	1,253	-1.78%
2022/03/07	5	23.90	10	23.80	23.85	-5	1,255	-0.39%
2022/03/04	1	24.80	4	24.85	24.90	-3	1,268	-0.24%
2022/03/01	3	25.33	1	25.25	25.40	2	1,309	0.15%
2022/02/25	1	24.75	0	0.00	24.80	1	1,318	0.08%
2022/02/24	11	24.95	0	0.00	24.60	11	1,329	0.83%
2022/02/23	2	25.50	0	0.00	25.55	2	1,343	0.15%
2022/02/22	3.1	25.60	11	25.69	25.60	-7.9	1,394	-0.57%
2022/02/21	3	25.98	3	25.90	26.10	0	1,507	0.00%
2022/02/18	5.1	25.90	7	25.87	25.90	-1.9	1,578	-0.12%
2022/02/17	6	25.91	0	0.00	26.00	6	1,615	0.37%
2022/02/16	0.2	26.05	0	0.00	25.95	0.2	1,685	0.01%
2022/02/15	8	25.90	0	0.00	25.90	8	1,783	0.45%
2022/02/14	0.1	26.00	2	26.10	26.05	-1.9	1,963	-0.10%
2022/02/11	1	26.65	0	0.00	26.65	1	2,034	0.05%
2022/02/10	2.1	26.85	0	0.00	27.00	2.1	2,063	0.10%
2022/02/09	3	26.85	0	0.00	26.80	3	2,084	0.14%
2022/02/08	1	26.75	3	26.48	26.75	-2	2,129	-0.09%
2022/02/07	2	26.10	0	0.00	26.05	2	2,264	0.09%
2022/01/26	3	25.62	2.2	25.57	25.60	0.8	2,277	0.04%
2022/01/25	3.1	25.57	0	0.00	25.40	3.1	2,293	0.14%
2022/01/24	4.2	26.10	1	25.50	25.90	3.2	2,299	0.14%
2022/01/21	12.7	25.91	2	25.90	25.75	10.7	2,291	0.47%
2022/01/20	3	26.33	2	26.35	26.50	1	2,277	0.04%
2022/01/19	5	26.51	13	26.54	26.45	-8	2,287	-0.35%
2022/01/18	11.1	27.37	2	27.10	27.10	9.1	2,290	0.40%
2022/01/17	2	27.25	7	27.35	27.60	-5	2,271	-0.22%
2022/01/14	12	27.08	4	27.04	27.10	8	2,263	0.35%
2022/01/13	10	27.34	25	27.43	27.80	-15	2,248	-0.67%
2022/01/12	5.1	27.00	10	27.28	26.90	-4.9	2,222	-0.22%
2022/01/11	22	27.80	21.1	27.83	27.10	0.9	2,217	0.04%
2022/01/10	1	26.40	1	26.85	27.00	0	2,164	0.00%
2022/01/07	2.1	26.40	6	26.65	26.20	-3.9	2,157	-0.18%
2022/01/06	5.1	26.79	1	26.70	26.85	4.1	2,153	0.19%
2022/01/05	2	26.90	0	0.00	26.85	2	2,182	0.09%
2022/01/04	6.2	27.01	0	0.00	27.05	6.2	2,189	0.28%
2022/01/03	2	27.10	4	27.15	27.05	-2	2,190	-0.09%
2021/12/30	1.9	27.25	8	27.23	27.25	-6.1	2,200	-0.28%
2021/12/29	1	27.20	27	27.41	27.30	-26	2,215	-1.17%
2021/12/28	2	27.38	10	27.35	27.30	-8	2,237	-0.36%
2021/12/27	13	27.52	15	27.47	27.50	-2	2,299	-0.09%
2021/12/24	1	27.10	6	27.05	26.95	-5	2,334	-0.21%
2021/12/23	3	27.22	0	0.00	27.20	3	2,345	0.13%
2021/12/22	5	27.22	0	0.00	27.15	5	2,387	0.21%
2021/12/21	4	27.15	0	0.00	27.20	4	2,429	0.16%
2021/12/20	8	27.09	0	27.40	26.95	8	2,525	0.32%
2021/12/17	5.1	27.24	4	27.46	27.20	1	2,847	0.04%
2021/12/16	18.3	27.98	5.1	27.93	27.95	13.1	2,845	0.46%
2021/12/15	12	28.60	22.5	28.68	28.55	-10.5	2,849	-0.37%
2021/12/14	3	28.00	8	27.80	27.75	-5	2,810	-0.18%
2021/12/13	22	28.43	3	28.52	28.45	19	2,805	0.68%
2021/12/10	16.8	28.21	5	28.35	28.15	11.8	2,782	0.43%
2021/12/09	6	27.08	10	27.34	27.45	-4	2,715	-0.15%
2021/12/08	1	26.80	1	26.90	26.70	0	2,714	0.00%
2021/12/07	3	26.85	1.1	26.77	26.80	1.9	2,718	0.07%
2021/12/06	166	27.96	166	27.17	27.10	0	2,713	0.00%	大買/大賣/
2021/12/02	5	27.13	0	0.00	26.60	5	2,685	0.19%
2021/12/01	2	27.45	0	0.00	27.30	2	2,716	0.07%
2021/11/30	0.1	27.55	3	27.25	27.60	-2.9	2,851	-0.10%
2021/11/29	1	26.80	2	26.60	26.60	-1	2,945	-0.03%
2021/11/26	2	27.10	6	26.97	26.95	-4	2,943	-0.14%
2021/11/25	0	0.00	2	27.53	27.50	-2	2,943	-0.07%
2021/11/24	5	27.20	2	27.30	27.50	3	2,958	0.10%
2021/11/23	6	27.37	9	27.36	27.30	-3	2,958	-0.10%
2021/11/22	8	27.46	15	27.53	27.45	-7	2,954	-0.24%
2021/11/19	39	28.20	1	28.10	28.00	38	2,954	1.29%
2021/11/18	10	28.87	14.2	29.11	28.95	-4.1	2,955	-0.14%
2021/11/17	20	28.59	7.3	28.74	28.50	12.7	2,862	0.44%
2021/11/16	8.5	28.15	8	28.13	28.05	0.5	2,828	0.02%
2021/11/15	10	28.32	15	28.40	28.40	-5	2,825	-0.18%
2021/11/12	16	29.02	14	28.88	28.90	2	2,797	0.07%
2021/11/11	18	28.77	62	28.96	28.90	-44	2,729	-1.61%
2021/11/10	13	27.78	21	27.60	27.30	-8	2,594	-0.31%
2021/11/09	22	27.16	3	27.20	27.15	19	2,566	0.74%
2021/11/08	16.1	26.80	9	26.77	26.70	7.1	2,567	0.28%
2021/11/05	14	26.86	2	26.55	26.70	12	2,623	0.46%
2021/11/04	36	26.62	23.1	26.52	26.60	12.9	2,617	0.49%
2021/11/03	2	25.18	7	25.21	25.15	-5	2,558	-0.20%
2021/11/02	4	25.19	3	25.45	24.65	1	2,600	0.04%
2021/11/01	1	25.25	3	25.27	25.30	-2	2,676	-0.07%
2021/10/29	1	25.00	0	0.00	25.05	1	2,755	0.04%
2021/10/28	4	25.48	0	0.00	25.10	4	2,838	0.14%
2021/10/27	0	0.00	3	25.15	25.30	-3	3,085	-0.10%
2021/10/26	0	0.00	10.2	24.93	24.85	-10.2	3,609	-0.28%
2021/10/22	0.2	24.50	1	24.30	24.30	-0.9	4,261	-0.02%
2021/10/21	11.1	24.55	5	24.60	24.65	6	4,677	0.13%
2021/10/20	3	24.43	0	0.00	24.65	3	4,906	0.06%
2021/10/19	1	24.50	0	0.00	24.50	1	4,944	0.02%
2021/10/18	6	24.29	23	23.89	24.10	-17	4,962	-0.34%
2021/10/14	0.1	23.77	0	0.00	23.95	0.1	5,026	0.00%
2021/10/13	5.1	23.88	0	0.00	23.50	5.1	5,041	0.10%
2021/10/12	1	24.70	3	24.67	24.65	-2	5,056	-0.04%
2021/10/08	8	25.62	1	25.90	25.10	7	5,086	0.14%
2021/10/07	4	25.33	4	25.40	25.50	0	5,155	0.00%
2021/10/06	3.1	24.64	0	0.00	24.70	3.1	5,235	0.06%
2021/10/05	2	24.78	2	24.25	25.25	0	5,346	0.00%
2021/10/04	52.4	25.68	308.5	24.79	24.50	-256.1	5,403	-4.74%	大賣/鉅額交易
2021/10/01	143	27.24	61	26.13	26.00	82	5,492	1.49%	大買/
2021/09/30	98	27.43	155.4	27.58	27.80	-57.4	5,794	-0.99%	大賣/
2021/09/29	182	27.60	71	27.74	27.50	111	5,894	1.88%	大買/鉅額交易
2021/09/28	121	28.51	65	28.64	28.55	56	5,948	0.94%	大買/
2021/09/27	69	28.87	67	28.87	29.35	2	6,062	0.03%
2021/09/24	218	29.31	329.2	29.04	29.05	-111.2	6,338	-1.75%	大買/大賣/鉅額交易
2021/09/23	34.1	27.27	33.1	27.47	27.25	1	6,186	0.02%
2021/09/22	49	26.98	32	26.75	26.70	17	6,446	0.26%
2021/09/17	179	27.16	114	27.04	27.50	65	6,646	0.98%	大買/大賣/
2021/09/16	116	27.42	99	27.52	27.50	17	6,710	0.25%	大買/
2021/09/15	59	27.40	6	28.11	27.35	53	6,789	0.78%
2021/09/14	61.1	27.37	121	27.74	27.60	-60	6,779	-0.88%	大賣/
2021/09/13	2	27.65	71	27.91	27.80	-69	6,780	-1.02%
2021/09/10	42	26.80	42	26.91	26.90	0	6,794	0.00%
2021/09/09	28	26.29	29	26.40	26.55	-1	6,810	-0.01%
2021/09/08	11.2	25.74	6	26.01	25.60	5.2	6,822	0.08%
2021/09/07	62	26.83	16	26.49	26.35	46	6,904	0.67%
2021/09/06	42	27.60	7	27.35	26.60	35	6,947	0.50%
2021/09/03	89	28.58	31	28.81	28.30	58	6,955	0.83%
2021/09/02	41	27.89	100.1	28.07	29.00	-59.1	6,825	-0.87%
2021/09/01	38	27.36	1	27.40	27.30	37	6,726	0.55%
2021/08/31	13	26.89	23	27.10	27.20	-10	6,726	-0.15%
2021/08/30	41	27.33	100.1	27.26	27.15	-59.1	6,746	-0.88%
2021/08/27	74	26.80	76	26.98	26.75	-2	6,789	-0.03%
2021/08/26	62.1	26.63	10	27.10	26.65	52.1	6,921	0.75%
2021/08/25	21	26.90	62.1	26.95	27.00	-41.1	6,956	-0.59%
2021/08/24	15	26.44	41	26.26	26.90	-26	6,970	-0.37%
2021/08/23	14	25.13	11	25.22	25.35	3	7,008	0.04%
2021/08/20	76	24.31	66	24.58	24.50	10	7,053	0.14%
2021/08/19	23.2	24.56	3	24.43	24.30	20.2	7,052	0.29%
2021/08/18	30	23.80	61.1	23.63	25.65	-31.1	7,045	-0.44%
2021/08/17	11.2	25.01	8	25.01	24.20	3.2	7,052	0.05%
2021/08/16	24	25.33	31	25.54	25.10	-7	7,061	-0.10%
2021/08/13	91.1	26.86	6	27.34	26.65	85.1	7,062	1.20%
2021/08/12	26	27.72	3.4	27.76	27.70	22.6	7,041	0.32%
2021/08/11	11.2	28.08	22.7	27.90	27.90	-11.5	7,059	-0.16%
2021/08/10	5	29.04	23	28.89	28.90	-18	7,048	-0.26%
2021/08/09	15	29.43	6.5	29.38	28.80	8.5	7,067	0.12%
2021/08/06	28.3	28.89	13	28.83	28.85	15.3	7,046	0.22%
2021/08/05	29	29.28	31.4	29.40	29.00	-2.4	7,105	-0.03%
2021/08/04	21	30.15	16	30.45	30.00	5	7,101	0.07%
2021/08/03	10.1	30.11	17.5	30.06	29.70	-7.5	7,102	-0.10%
2021/08/02	27.6	31.00	54	30.54	30.10	-26.4	7,078	-0.37%
2021/07/30	148.4	32.93	90.2	32.92	31.80	58.2	6,887	0.84%	大買/
2021/07/29	95.5	32.03	76.7	31.88	32.20	18.8	6,436	0.29%
2021/07/28	72.1	29.78	95.1	29.98	30.35	-23	6,065	-0.38%
2021/07/27	85.5	30.95	48.4	31.15	31.00	37.1	5,974	0.62%
2021/07/26	46	29.70	64	29.77	30.40	-18	5,630	-0.32%
2021/07/23	2	27.93	1	27.20	27.80	1	5,594	0.02%
2021/07/22	6	26.93	2	26.88	26.70	4	5,747	0.07%
2021/07/21	15.2	27.15	15.2	27.22	26.60	0	6,080	0.00%
2021/07/20	8	27.78	5	27.55	27.55	3	6,105	0.05%
2021/07/19	10	28.40	2	28.43	28.65	8	6,102	0.13%
2021/07/16	11	28.98	10	28.89	28.50	1	6,134	0.02%
2021/07/15	13.1	28.58	6	28.69	28.70	7.1	6,115	0.12%
2021/07/14	14	27.53	9	27.81	28.05	5	6,109	0.08%
2021/07/13	28.2	28.48	12.1	28.60	28.05	16	6,119	0.26%
2021/07/12	34.5	29.21	26	29.00	28.90	8.5	6,101	0.14%
2021/07/09	40.5	30.20	64	30.08	29.85	-23.5	6,035	-0.39%
2021/07/08	40	30.63	52	30.61	30.40	-12	6,033	-0.20%
2021/07/07	79.2	31.05	51.2	30.86	30.50	28	5,982	0.47%
2021/07/06	49	29.81	60.2	29.85	29.90	-11.1	5,857	-0.19%
2021/07/05	36.2	29.61	36	29.38	29.30	0.2	6,148	0.00%
2021/07/02	39	29.86	36	29.96	29.55	3	6,175	0.05%
2021/07/01	127.1	29.68	94.4	29.76	29.85	32.7	6,254	0.52%	大買/
2021/06/30	51.2	28.43	24	28.26	28.80	27.2	6,047	0.45%
2021/06/29	86	28.06	109	28.24	27.20	-23	6,318	-0.36%	大賣/
2021/06/28	34.1	27.63	46	27.87	28.30	-11.9	6,628	-0.18%
2021/06/25	16	26.03	12	26.11	25.75	4	6,822	0.06%
2021/06/24	12.2	25.72	170	26.35	26.25	-157.8	7,012	-2.25%	大賣/鉅額交易
2021/06/23	1	25.00	34	24.85	24.70	-33	7,335	-0.45%
2021/06/22	45.2	24.69	147.1	24.83	24.70	-101.9	7,768	-1.31%	大賣/鉅額交易
2021/06/21	208.4	24.55	165	24.70	24.40	43.4	8,317	0.52%	大買/大賣/
2021/06/18	69	26.03	42	25.61	25.60	27	8,420	0.32%
2021/06/17	25	25.91	25	25.95	26.15	0	8,408	0.00%
2021/06/16	191	26.45	17	26.53	25.85	174	8,407	2.07%	大買/鉅額交易
2021/06/15	8	26.01	20	26.16	26.45	-12	8,320	-0.14%
2021/06/11	8	25.26	13	25.89	25.05	-5	8,272	-0.06%
2021/06/10	2	24.70	4	24.99	24.95	-2	8,261	-0.02%
2021/06/09	32.1	25.01	2	24.80	24.75	30.1	8,295	0.36%
2021/06/08	33.2	25.07	1	25.45	25.15	32.2	8,330	0.39%
2021/06/07	14	24.85	4	25.80	25.55	10	8,492	0.12%
2021/06/04	23	25.85	8	25.92	25.60	15	8,543	0.18%
2021/06/03	27	27.00	30	27.46	26.75	-3	8,651	-0.03%
2021/06/02	10	25.96	18	26.32	25.75	-8	8,529	-0.09%
2021/06/01	9.1	25.94	4.2	25.89	26.40	4.9	8,514	0.06%
2021/05/31	26	25.95	20.2	26.31	25.85	5.8	8,491	0.07%
2021/05/28	12	25.56	23	25.05	25.55	-11	8,410	-0.13%
2021/05/27	26	24.64	2	24.83	24.35	24	8,353	0.29%
2021/05/26	0.2	25.25	2	24.98	25.10	-1.8	8,344	-0.02%
2021/05/25	2	24.78	2	25.10	24.65	0	8,444	0.00%
2021/05/24	14	23.73	33	24.43	24.35	-19	8,430	-0.23%
2021/05/21	16	23.47	9	23.62	23.75	7	8,451	0.08%
2021/05/20	3	22.93	0	0.00	22.75	3	8,478	0.04%
2021/05/19	11	23.67	9	23.22	23.50	2	8,492	0.02%
2021/05/18	2	22.98	14	22.55	23.15	-12	8,457	-0.14%
2021/05/17	10.2	21.39	8.2	21.32	21.05	2	8,409	0.02%
2021/05/14	7	23.66	11	24.37	23.35	-4	8,352	-0.05%
2021/05/13	10.2	23.87	15	22.52	23.70	-4.8	8,308	-0.06%
2021/05/12	15	23.27	4	24.26	22.95	11	8,194	0.13%
2021/05/11	26.1	26.18	70.1	26.02	25.50	-44	8,109	-0.54%
2021/05/10	13	27.86	9	27.81	27.90	4	8,023	0.05%
2021/05/07	3	28.30	9	28.54	28.55	-6	7,963	-0.08%
2021/05/06	42	28.74	8	29.54	27.65	34	7,903	0.43%
2021/05/05	6.1	28.93	15	28.78	28.60	-8.9	7,833	-0.11%
2021/05/04	28.2	27.15	22.1	27.91	27.05	6.1	7,741	0.08%
2021/05/03	28	29.69	13	29.83	29.30	15	7,636	0.20%
2021/04/29	55.2	29.67	65.1	29.72	30.75	-9.9	7,562	-0.13%
2021/04/28	92.2	29.54	21	29.56	29.30	71.2	7,377	0.97%
2021/04/27	54.4	32.89	64	33.40	31.55	-9.7	7,199	-0.13%
2021/04/26	5	32.00	25	32.10	32.70	-20	6,846	-0.29%
2021/04/23	23	29.61	13	29.31	29.75	10	6,801	0.15%
2021/04/22	31	29.40	0	0.00	28.50	31	6,805	0.46%
2021/04/21	11	31.14	6	31.17	31.10	5	6,755	0.07%
2021/04/20	4	31.45	4	31.50	31.60	0	6,736	0.00%
2021/04/19	4	33.20	13.3	33.19	32.50	-9.3	6,724	-0.14%
2021/04/16	3	30.70	22.1	31.60	32.00	-19.1	6,663	-0.29%
2021/04/15	1	29.90	43	30.29	30.50	-42	6,628	-0.63%
2021/04/14	27	27.37	5	26.63	28.60	22	6,632	0.33%
2021/04/13	13	29.72	59.1	29.42	29.10	-46.1	6,592	-0.70%
2021/04/12	66	28.63	58.4	28.79	28.00	7.7	6,507	0.12%
2021/04/09	86.4	30.13	41	29.00	31.00	45.3	6,301	0.72%
2021/04/08	29.2	29.00	9.8	29.35	29.50	19.3	5,901	0.33%
2021/04/07	33.1	26.60	29	26.77	26.85	4.1	5,822	0.07%
2021/04/06	22	24.10	25.3	24.32	24.45	-3.3	5,596	-0.06%
2021/04/01	66.3	21.71	92	21.80	22.25	-25.7	5,446	-0.47%
2021/03/31	171	20.29	178	20.26	20.25	-7	5,007	-0.14%	大買/大賣/
2021/03/30	83.8	19.02	92	18.84	19.55	-8.2	4,458	-0.18%
2021/03/29	54.2	17.89	35	17.95	17.80	19.2	4,024	0.48%
2021/03/26	116.1	17.08	148	17.32	17.30	-32	3,792	-0.84%	大買/大賣/
2021/03/25	174	16.25	103.7	16.33	16.50	70.4	3,391	2.07%	大買/大賣/
2021/03/24	38	16.09	44.1	16.23	16.75	-6.1	2,956	-0.21%
2021/03/23	17	15.29	43	15.31	15.25	-26	2,400	-1.08%
2021/03/22	2	14.65	1	14.65	14.65	1	2,273	0.04%
2021/03/19	15	14.73	7	14.80	14.70	8	2,405	0.33%
2021/03/18	21	14.55	4	14.58	14.55	17	2,401	0.71%
2021/03/16	6	14.44	9	14.56	14.30	-3	2,424	-0.12%
2021/03/15	10	14.90	6	14.87	14.75	4	2,395	0.17%
2021/03/12	52	15.02	2	14.98	15.00	50	2,361	2.12%
2021/03/11	33	15.12	33	15.13	15.15	0	2,360	0.00%
2021/03/10	48	14.90	31	14.89	15.00	17	2,205	0.77%
2021/03/09	9	14.86	29	14.61	14.95	-20	2,154	-0.93%
2021/03/08	2	14.43	2	14.45	14.40	0	2,070	0.00%
2021/03/05	2	14.38	0	0.00	14.30	2	2,121	0.09%
2021/03/04	1	14.20	7	14.25	14.20	-6	2,160	-0.28%
2021/03/03	1	14.25	11	14.25	14.20	-10	2,194	-0.46%
2021/02/26	7	14.20	3	14.05	14.20	4	2,270	0.18%
2021/02/25	3.2	14.50	12	14.42	14.25	-8.8	2,295	-0.38%
2021/02/24	141.2	14.29	143	14.10	14.10	-1.8	2,194	-0.08%	大買/大賣/
2021/02/23	2	14.20	1	14.15	14.10	1	2,186	0.05%
2021/02/22	12.1	14.29	23	14.32	14.25	-10.9	2,161	-0.50%
2021/02/19	11	14.20	7	14.01	14.30	4	2,207	0.18%
2021/02/18	0	0.00	10	13.45	13.35	-10	2,229	-0.45%
2021/02/17	2	13.10	3	13.15	13.10	-1	2,252	-0.04%
2021/02/05	2	12.88	1	12.95	12.95	1	2,283	0.04%
2021/02/04	1	12.90	0	0.00	12.90	1	2,388	0.04%
2021/02/02	0.1	12.65	1	12.60	12.75	-0.9	2,712	-0.03%
2021/02/01	0	0.00	21	12.45	12.45	-21	2,922	-0.72%
2021/01/28	0	0.00	1	12.85	12.60	-1	4,086	-0.02%
2021/01/27	5	12.93	14	12.98	12.85	-9	4,600	-0.20%
2021/01/26	1	12.80	0	0.00	12.60	1	5,003	0.02%
2021/01/22	1	12.65	0	0.00	12.65	1	5,486	0.02%
2021/01/21	2	12.60	11	12.90	12.60	-9	5,582	-0.16%
2021/01/20	16	12.87	1	12.95	12.75	15	5,854	0.26%
2021/01/18	0	13.20	10	13.45	13.30	-10	6,006	-0.17%
2021/01/15	10	13.57	8	13.56	13.40	2	6,041	0.03%
2021/01/14	2	14.00	4	14.05	13.95	-2	6,151	-0.03%
2021/01/13	3	14.05	0	0.00	14.05	3	6,374	0.05%
2021/01/12	0	0.00	11	14.08	13.90	-11	6,419	-0.17%
2021/01/11	14	13.86	5	13.95	13.85	9	6,416	0.14%
2021/01/08	9	14.20	1	14.10	14.10	8	6,412	0.12%
2021/01/07	6	14.60	12	14.56	14.60	-6	6,405	-0.09%
2021/01/06	4	14.28	32	14.20	14.25	-28	6,363	-0.44%
2021/01/05	5	14.20	2	14.30	14.20	3	6,405	0.05%
2021/01/04	2	14.15	0	14.60	14.15	2	6,397	0.03%
2020/12/31	10	14.28	5	14.20	14.25	5	6,393	0.08%
2020/12/30	2	14.28	3	14.33	14.20	-1	6,387	-0.02%
2020/12/29	0	0.00	1	13.95	13.95	-1	6,348	-0.02%
2020/12/28	1	13.85	6	13.93	13.85	-5	6,350	-0.08%
2020/12/24	1	14.10	1	14.25	14.05	0	6,337	0.00%
2020/12/23	0.2	14.10	0	0.00	14.00	0.2	6,313	0.00%
2020/12/22	7	14.04	3	14.10	14.00	4	6,369	0.06%
2020/12/21	20	13.85	20	13.90	13.90	0	6,411	0.00%
2020/12/18	7	14.02	0	13.90	14.00	7	6,538	0.11%
2020/12/17	0.1	14.20	1	14.20	14.10	-0.9	6,596	-0.01%
2020/12/16	16.3	14.40	1	14.50	14.50	15.3	6,703	0.23%
2020/12/15	8	14.70	0	0.00	14.40	8	7,117	0.11%
2020/12/14	17	13.68	19	14.01	14.05	-2	7,329	-0.03%
2020/12/11	7	13.89	3	13.75	13.75	4	7,491	0.05%
2020/12/10	2	13.95	9	13.99	14.10	-7	7,484	-0.09%
2020/12/09	10	14.00	2	14.00	14.00	8	7,495	0.11%
2020/12/08	12	13.74	22	14.09	14.05	-10	7,604	-0.13%
2020/12/07	55	13.99	58	13.92	13.80	-3	7,638	-0.04%
2020/12/04	11	14.25	19	14.30	14.20	-8	7,695	-0.10%
2020/12/03	47	14.22	41	14.13	14.15	6	7,904	0.08%
2020/12/02	84	14.48	70	14.46	14.35	14	7,899	0.18%
2020/12/01	26	15.31	5	15.10	15.00	21	7,833	0.27%
2020/11/30	3.4	15.24	11	15.15	15.15	-7.7	7,773	-0.10%
2020/11/27	23	15.04	18	15.06	14.95	5	7,739	0.06%
2020/11/26	2	14.85	12	14.92	14.85	-10	7,762	-0.13%
2020/11/25	12	14.90	11	14.86	14.75	1	7,755	0.01%
2020/11/24	14	14.82	7	14.86	14.95	7	7,703	0.09%
2020/11/23	11	14.68	6	14.67	14.65	5	7,672	0.07%
2020/11/20	5	14.55	3	14.62	14.60	2	7,735	0.03%
2020/11/19	4	14.75	2	14.65	14.65	2	7,724	0.03%
2020/11/18	23	14.82	13	14.93	14.75	10	7,784	0.13%
2020/11/17	24	14.24	23	14.30	14.40	1	7,713	0.01%
2020/11/16	37.1	14.35	32	14.30	14.30	5.1	7,672	0.07%
2020/11/13	2	14.45	5	14.42	14.35	-3	7,645	-0.04%
2020/11/12	16	14.46	4	14.50	14.40	12	7,630	0.16%
2020/11/11	11.1	14.83	29	14.85	14.50	-18	7,551	-0.24%
2020/11/10	16.1	14.96	6	14.99	14.85	10.1	7,428	0.14%
2020/11/09	21	15.90	13	16.01	15.80	8	7,229	0.11%
2020/11/06	57	15.59	68	15.61	15.70	-11	7,029	-0.16%
2020/11/05	60	16.10	52	16.03	15.65	8	6,789	0.12%
2020/11/04	40.2	15.15	29	15.13	15.05	11.2	5,918	0.19%
2020/11/03	16	14.88	15	14.91	15.00	1	5,408	0.02%
2020/11/02	2	13.08	13	13.35	13.65	-11	5,012	-0.22%
2020/10/30	35	13.54	49	13.40	13.00	-14	4,919	-0.28%
2020/10/29	13	12.85	3	12.83	13.05	10	4,654	0.21%
2020/10/28	11	12.97	29.3	13.20	13.25	-18.3	4,634	-0.39%
2020/10/27	8	12.74	12	12.85	12.90	-4	4,410	-0.09%
2020/10/26	17	12.28	9	12.32	12.55	8	4,268	0.19%
2020/10/23	4	12.28	3	12.27	12.20	1	4,246	0.02%
2020/10/22	38	12.74	32	12.57	12.45	6	4,241	0.14%
2020/10/21	28.1	12.68	36.8	12.61	12.80	-8.7	4,126	-0.21%
2020/10/20	14.1	12.18	13	12.10	12.05	1.1	3,965	0.03%
2020/10/19	1	11.85	3	11.93	11.80	-2	4,078	-0.05%
2020/10/16	4	11.84	7	11.70	11.80	-3	4,098	-0.07%
2020/10/15	2.1	11.95	2	12.13	11.95	0.1	4,113	0.00%
2020/10/14	0.2	12.05	10	12.00	12.05	-9.8	4,144	-0.24%
2020/10/13	39	12.09	28	12.20	11.90	11	4,324	0.25%
2020/10/12	1	11.89	0	0.00	11.60	1	4,653	0.02%
2020/10/08	1	11.85	4	11.89	11.85	-3	4,772	-0.06%
2020/10/07	1	11.75	0	0.00	11.75	1	4,846	0.02%
2020/10/06	1	11.85	2	11.85	11.90	-1	4,917	-0.02%
2020/10/05	20	11.77	14	11.67	11.80	6	4,908	0.12%
2020/09/30	0.2	11.40	0	0.00	11.45	0.2	4,906	0.00%
2020/09/29	10	11.48	13	11.46	11.40	-3	4,901	-0.06%
2020/09/28	0	0.00	2	11.30	11.35	-2	4,895	-0.04%
2020/09/25	2	11.05	5	11.23	11.10	-3	4,877	-0.06%
2020/09/24	18	11.41	15	11.40	11.30	3	4,819	0.06%
2020/09/23	16	12.03	18	12.11	12.10	-2	4,745	-0.04%
2020/09/22	12	12.01	0	0.00	12.00	12	4,606	0.26%
2020/09/21	15	12.43	23	12.45	12.40	-8	4,535	-0.18%
2020/09/18	190.6	13.08	163	12.79	12.55	27.6	4,416	0.62%	大買/大賣/
2020/09/17	15	12.65	83	12.59	12.65	-68	3,984	-1.71%
2020/09/16	11	11.92	16	11.86	11.85	-5	3,638	-0.14%
2020/09/15	2	11.50	1	11.40	11.40	1	3,504	0.03%
2020/09/14	1	11.60	3	11.50	11.50	-2	3,490	-0.06%
2020/09/11	6	11.84	54	11.86	11.45	-48	3,461	-1.39%
2020/09/10	9	11.56	26	11.47	11.45	-17	3,352	-0.51%
2020/09/09	19	11.80	11	11.90	11.90	8	3,313	0.24%
2020/09/08	32	11.95	29	11.99	12.20	3	3,240	0.09%
2020/09/07	13	11.32	12	11.40	11.20	1	3,010	0.03%
2020/09/04	1	11.10	1	11.20	11.20	0	3,040	0.00%
2020/09/03	13	11.13	0	0.00	11.10	13	3,028	0.43%
2020/09/02	15	11.18	3	11.20	11.30	12	3,017	0.40%
2020/09/01	78	11.25	56	11.13	11.45	22	3,040	0.72%
2020/08/28	0	0.00	2	10.90	10.85	-2	2,962	-0.07%
2020/08/27	1	11.00	2	11.00	10.85	-1	2,945	-0.03%
2020/08/26	20	11.35	22	11.10	11.05	-2	2,921	-0.07%
2020/08/25	0	0.00	34	10.95	11.00	-34	2,826	-1.20%
2020/08/24	7	10.99	9	11.02	11.05	-2	2,804	-0.07%
2020/08/21	2	10.90	8	10.71	10.80	-6	2,704	-0.22%
2020/08/20	2	10.10	4	10.09	10.20	-2	2,651	-0.08%
2020/08/19	0	0.00	3	10.65	10.65	-3	2,634	-0.11%
2020/08/18	42	10.95	0	0.00	10.85	42	2,640	1.59%
2020/08/17	3	10.60	5	10.65	10.75	-2	2,600	-0.08%
2020/08/13	0	0.00	31	10.35	10.30	-31	2,558	-1.21%
2020/08/12	1	10.30	3	10.50	10.45	-2	2,546	-0.08%
2020/08/11	1	10.75	2	10.55	10.40	-1	2,532	-0.04%
2020/08/10	1	10.25	0	0.00	10.35	1	2,488	0.04%
2020/08/07	1	10.35	10	10.28	10.30	-9	2,461	-0.37%
2020/08/06	5	10.30	1	10.40	10.35	4	2,451	0.16%
2020/08/05	3	10.50	2	10.63	10.50	1	2,423	0.04%
2020/08/04	0	0.00	13	10.89	10.50	-13	2,400	-0.54%
2020/08/03	14	10.43	2	10.50	10.45	12	2,275	0.53%
2020/07/31	23	10.19	3	10.10	10.20	20	2,190	0.91%
2020/07/29	0	0.00	40	9.66	9.44	-40	2,119	-1.89%
2020/07/28	23	9.46	6	9.73	9.31	17	2,102	0.81%
2020/07/27	9	10.06	10	10.07	9.98	-1	2,051	-0.05%
2020/07/24	14	10.46	5	10.75	10.30	9	2,014	0.45%
2020/07/23	27	10.95	2	11.05	11.00	25	1,936	1.29%
2020/07/22	4	10.25	4	10.46	10.45	0	1,763	0.00%
2020/07/21	2	10.33	1	10.45	10.25	1	1,720	0.06%
2020/07/20	25	10.41	35	10.37	10.30	-10	1,680	-0.59%
2020/07/17	85	11.31	13	11.03	10.90	72	1,612	4.47%
2020/07/16	74	11.70	73	11.94	12.10	1	1,402	0.07%
2020/07/15	0	0.00	69	10.90	11.00	-69	985	-7.00%
2020/07/14	16	10.22	10	10.45	10.00	6	854	0.70%
2020/07/13	0	0.00	5	10.25	10.25	-5	765	-0.65%
2020/07/10	2	9.35	0	0.00	9.35	2	685	0.29%
2020/07/09	0	0.00	12	9.52	9.45	-12	679	-1.77%
2020/07/08	8	9.42	0	0.00	9.40	8	659	1.21%
2020/07/07	7	9.45	0	0.00	9.45	7	654	1.07%
2020/07/06	1	9.52	0	0.00	9.48	1	644	0.16%
2020/07/03	7	9.47	0	0.00	9.47	7	634	1.10%
2020/07/02	42	9.49	0	0.00	9.43	42	625	6.72%
2020/07/01	4	9.42	0	0.00	9.43	4	612	0.65%
2020/06/23	21	9.64	1	9.80	9.45	20	580	3.44%
2020/06/22	0	0.00	1	9.60	9.65	-1	566	-0.18%
2020/06/17	0	0.00	2	9.51	9.44	-2	493	-0.40%
2020/06/16	0	0.00	2	9.45	9.33	-2	478	-0.42%
2020/06/12	1	8.87	1	9.00	8.95	0	433	0.00%
2020/06/11	3	9.33	7	9.45	9.13	-4	428	-0.93%
2020/06/10	3	9.00	0	0.00	8.99	3	370	0.81%
2020/06/08	5	9.22	9	9.23	9.04	-4	361	-1.11%
2020/06/05	0	0.00	3	8.86	8.91	-3	298	-1.01%
2020/05/26	1	8.20	0	0.00	8.20	1	277	0.36%
2020/05/22	1	7.95	1	7.89	7.90	0	244	0.00%
2020/05/11	0	0.00	2	7.88	7.99	-2	222	-0.90%
2020/04/30	0	0.00	5	7.40	7.42	-5	210	-2.38%
2020/04/21	0	0.00	1	7.04	7.05	-1	198	-0.50%
2020/04/10	1	6.98	0	0.00	7.04	1	182	0.55%
2020/03/17	0	0.00	10	6.65	6.64	-10	161	-6.20%
2020/03/16	2	7.30	0	0.00	7.24	2	156	1.28%
2020/03/12	2	8.14	0	0.00	8.14	2	144	1.39%
2020/03/09	2	8.60	0	0.00	8.59	2	128	1.55%
2020/03/02	1	8.71	1	8.80	8.80	0	108	0.00%
2020/02/27	2	8.80	3	8.83	8.84	-1	107	-0.93%
2020/02/04	1	8.91	0	0.00	8.98	1	114	0.88%
2020/02/03	1	8.95	0	0.00	8.98	1	111	0.89%
2020/01/30	1	9.00	50	9.06	9.03	-49	108	-45.34%
2020/01/10	1	9.09	0	0.00	9.08	1	102	0.98%
2020/01/03	0	0.00	2	9.19	9.14	-2	103	-1.93%
2020/01/02	50	9.18	0	0.00	9.18	50	102	48.65%
2019/12/26	0	0.00	5	9.09	9.09	-5	97	-5.14%
2019/12/23	0	0.00	5	9.07	9.07	-5	97	-5.12%
2019/12/03	2	9.02	0	0.00	9.05	2	104	1.92%
2019/11/15	2	9.04	0	0.00	9.04	2	112	1.77%
2019/10/22	1	9.20	0	0.00	9.16	1	288	0.35%
2019/09/17	1	9.24	0	0.00	9.28	1	417	0.24%
2019/09/16	1	9.28	0	0.00	9.32	1	416	0.24%
2019/07/24	0	0.00	1	9.68	9.74	-1	319	-0.31%
2019/07/23	1	9.70	0	0.00	9.68	1	304	0.33%
2019/06/27	1	9.63	0	0.00	9.64	1	197	0.51%
2019/06/24	2	9.68	0	0.00	9.68	2	202	0.99%
2019/06/20	1	9.62	0	0.00	9.63	1	208	0.48%
2019/06/19	0	0.00	1	9.61	9.61	-1	220	-0.45%
2019/05/14	5	9.91	0	0.00	9.82	5	353	1.42%
2019/04/30	0	0.00	1	10.20	10.05	-1	317	-0.32%
2019/04/24	1	10.00	0	0.00	10.00	1	297	0.34%
2019/04/22	1	10.10	0	0.00	10.10	1	294	0.34%
2019/03/28	0	10.20	0	0.00	10.25	0	335	0.00%
2019/03/27	0	0.00	1	10.25	10.25	-1	334	-0.30%
2019/03/26	0	10.30	0	0.00	10.20	0	333	0.00%
2019/03/15	0	0.00	5	10.40	10.30	-5	301	-1.66%
2019/03/14	12	10.62	1	10.50	10.55	11	289	3.81%
2019/03/13	1	10.00	0	0.00	10.15	1	199	0.50%
2019/02/18	2	10.00	0	0.00	9.96	2	321	0.62%
2019/02/12	1	9.86	0	0.00	9.84	1	407	0.25%
2018/12/11	1	9.83	0	0.00	9.83	1	386	0.26%
2018/11/19	1	10.00	0	0.00	9.94	1	408	0.24%
2018/11/15	1	10.25	3	10.20	10.15	-2	326	-0.61%
2018/11/14	3	10.00	0	0.00	9.94	3	287	1.04%
2018/10/19	0.1	9.21	0	0.00	9.20	0.1	250	0.04%
2018/09/21	0	0.00	1	10.40	10.45	-1	228	-0.44%
2018/08/23	0	0.00	5	10.65	10.50	-5	322	-1.55%
2018/08/20	11	10.46	0	0.00	10.50	11	319	3.45%
2018/08/15	0	0.00	1	10.40	10.40	-1	300	-0.33%
2018/08/07	0.1	10.25	0	0.00	10.25	0.1	284	0.04%
2018/06/21	0	0.00	2	10.20	10.25	-2	465	-0.43%
2018/06/07	0	0.00	5	10.25	10.30	-5	358	-1.39%
2018/05/21	1	10.30	0	0.00	10.25	1	347	0.29%
2018/04/20	0	0.00	1	10.60	10.65	-1	399	-0.25%
2018/04/10	1	10.70	0	0.00	10.65	1	613	0.16%
2018/04/02	1	10.60	0	0.00	10.65	1	510	0.20%
2018/03/13	1	10.65	0	0.00	10.70	1	471	0.21%
2018/03/09	1	10.85	0	0.00	10.90	1	474	0.21%
2018/03/06	5	10.80	0	0.00	10.85	5	520	0.96%
2018/02/05	1	11.20	0	0.00	11.20	1	543	0.18%
2018/02/02	2	11.35	0	0.00	11.35	2	544	0.37%
2018/01/31	1	11.40	0	0.00	11.50	1	553	0.18%
2018/01/30	2	11.68	0	0.00	11.60	2	550	0.36%
2018/01/19	5	11.80	5	11.80	11.90	0	625	0.00%
2018/01/18	8	11.85	0	0.00	11.85	8	626	1.28%
2018/01/17	43	11.89	0	0.00	11.90	43	634	6.78%
2018/01/16	10	11.95	0	0.00	11.95	10	637	1.57%
2018/01/08	5	12.40	0	0.00	12.20	5	760	0.66%
2018/01/05	0	0.00	2	12.08	12.20	-2	802	-0.25%