和益 (1709)-國泰-台中券商分點個股進出

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

和益

(1709)

可現股當沖

股價
21.50
漲跌
▲0.15
漲幅
+0.70%
成交量
295張
產業
上市化學類股
202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

和益 (1709)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
2024/12/03	0.1	21.50	0	0.00	21.50	0.1	1,440	0.00%
2024/12/02	10.7	21.38	53	21.37	21.35	-42.3	1,446	-2.93%
2024/11/29	1	21.48	41	21.42	21.45	-40	1,458	-2.74%
2024/11/28	1.2	21.63	1	21.60	21.50	0.2	1,466	0.01%
2024/11/27	11.5	21.86	0	0.00	21.75	11.5	1,477	0.78%
2024/11/26	0	0.00	3	22.20	22.05	-3	1,486	-0.20%
2024/11/25	1	22.05	1	22.10	22.00	0	1,503	0.00%
2024/11/22	0.1	22.07	5	22.05	21.85	-4.9	1,529	-0.32%
2024/11/21	0.9	21.92	0	0.00	21.80	0.9	1,559	0.06%
2024/11/20	2.7	22.09	0	0.00	21.90	2.7	1,641	0.16%
2024/11/19	1	22.15	0	0.00	22.15	1	1,669	0.06%
2024/11/18	0	22.00	1	21.90	21.95	-1	1,684	-0.06%
2024/11/15	11.3	21.94	0	0.00	21.85	11.3	1,686	0.67%
2024/11/14	2.4	21.79	0	21.95	21.80	2.4	1,693	0.14%
2024/11/13	14.4	21.81	4.9	21.77	21.75	9.5	1,703	0.56%
2024/11/12	0.7	21.99	0	0.00	22.00	0.7	1,708	0.04%
2024/11/11	42.1	22.13	0	0.00	22.15	42.1	1,708	2.46%
2024/11/08	18.2	22.97	0	0.00	22.95	18.2	1,689	1.08%
2024/11/07	0	0.00	0.3	22.96	23.15	-0.3	1,743	-0.02%
2024/11/05	0	0.00	1	22.80	22.80	-1	1,791	-0.06%
2024/11/04	1.4	22.66	5	22.75	22.65	-3.6	1,828	-0.20%
2024/11/01	3.4	22.70	0	0.00	22.70	3.4	1,897	0.18%
2024/10/30	0	0.00	1	22.65	22.60	-1	1,919	-0.05%
2024/10/29	12.4	22.62	3	22.67	22.60	9.3	1,940	0.48%
2024/10/28	0.1	23.05	0	0.00	22.90	0.1	1,956	0.01%
2024/10/25	0.3	22.89	0	0.00	23.05	0.3	1,973	0.02%
2024/10/24	2	22.85	3	23.07	22.90	-1	2,010	-0.05%
2024/10/23	1	23.20	0	23.05	23.10	1	2,040	0.05%
2024/10/22	2.1	23.00	2.5	23.00	23.00	-0.5	2,151	-0.02%
2024/10/21	4	23.00	0	23.05	22.95	4	2,422	0.17%
2024/10/18	30.3	23.07	3.2	23.16	23.00	27.1	3,153	0.86%
2024/10/17	3	23.22	1	23.10	23.15	2	3,596	0.06%
2024/10/16	10	22.75	1	22.90	22.85	9	3,923	0.23%
2024/10/15	0	22.90	0	23.00	22.85	0	3,897	0.00%
2024/10/14	0.1	22.80	5.6	22.90	22.80	-5.5	3,905	-0.14%
2024/10/11	1.2	23.04	1.5	23.05	22.95	-0.3	3,907	-0.01%
2024/10/09	21.1	23.85	2	23.95	23.65	19.1	3,897	0.49%
2024/10/08	25	23.83	1	23.90	24.00	24	3,895	0.62%
2024/10/07	0.2	24.15	6	23.95	24.00	-5.8	3,954	-0.15%
2024/10/04	28.2	24.14	3.1	24.27	24.10	25.1	3,986	0.63%
2024/10/01	1.1	24.45	0	0.00	24.60	1.1	4,026	0.03%
2024/09/30	3	24.67	22	24.95	24.65	-19	4,052	-0.47%
2024/09/27	2.2	25.15	29.1	24.99	25.20	-26.9	4,061	-0.66%
2024/09/26	10.5	24.47	20	24.30	24.25	-9.5	4,088	-0.23%
2024/09/25	5	24.78	1.2	24.78	24.75	3.8	4,126	0.09%
2024/09/24	1.4	24.57	3.6	24.61	24.60	-2.2	4,159	-0.05%
2024/09/23	5.2	25.07	11	24.87	24.80	-5.8	4,651	-0.12%
2024/09/20	14	24.96	7	25.06	24.95	7	4,866	0.14%
2024/09/19	0	24.20	2	24.10	24.25	-2	4,778	-0.04%
2024/09/18	6.1	24.67	17	24.38	24.15	-10.9	4,777	-0.23%
2024/09/16	1.3	24.34	11	24.32	24.30	-9.7	4,757	-0.20%
2024/09/13	0.2	23.85	4	23.85	23.75	-3.8	4,718	-0.08%
2024/09/12	7.1	24.08	5	23.98	23.85	2.1	4,702	0.05%
2024/09/11	36.1	23.96	21	24.10	24.05	15.1	4,668	0.32%
2024/09/10	0.3	22.93	0.2	22.70	22.50	0.1	4,560	0.00%
2024/09/09	10	22.65	1	22.65	22.85	9	4,563	0.20%
2024/09/06	0	0.00	1.1	23.24	23.20	-1.1	4,558	-0.02%
2024/09/05	1	22.95	0	0.00	22.85	1	4,554	0.02%
2024/09/04	33.4	22.43	44	21.95	22.35	-10.6	4,550	-0.23%
2024/09/03	0	23.35	0	0.00	23.25	0	4,526	0.00%
2024/09/02	1	23.79	24	23.57	23.65	-23	4,523	-0.51%
2024/08/30	43	23.63	9	23.56	23.50	34	4,513	0.75%
2024/08/29	5	23.55	3.2	23.42	23.60	1.8	4,505	0.04%
2024/08/28	0.1	23.40	1.2	23.31	23.35	-1.1	4,493	-0.02%
2024/08/27	9	23.35	6	23.31	23.25	3	4,488	0.07%
2024/08/26	16	24.13	3	24.13	24.00	13	4,476	0.29%
2024/08/23	19.1	23.92	0	0.00	24.00	19.1	4,452	0.43%
2024/08/22	13	24.42	10.1	24.37	24.05	2.9	4,431	0.07%
2024/08/21	10.1	23.58	1	23.70	23.55	9.1	4,360	0.21%
2024/08/20	2	23.10	4.2	23.27	23.20	-2.2	4,332	-0.05%
2024/08/19	8.1	22.95	5	22.95	22.95	3.1	4,318	0.07%
2024/08/16	10.1	23.15	2	23.23	23.05	8.1	4,315	0.19%
2024/08/15	2	23.28	2.4	23.28	23.20	-0.4	4,298	-0.01%
2024/08/14	11.2	23.18	2.4	23.15	23.00	8.9	4,286	0.21%
2024/08/13	0.1	22.85	0	0.00	22.90	0.1	4,272	0.00%
2024/08/12	0.5	23.05	1.2	23.00	22.90	-0.7	4,276	-0.02%
2024/08/09	32.7	22.89	11.7	23.03	22.85	21	4,262	0.49%
2024/08/08	4	23.00	4	23.21	23.20	0	4,210	0.00%
2024/08/07	27.1	23.21	94	23.16	23.25	-66.9	4,194	-1.60%
2024/08/06	15.3	21.37	10.2	21.53	22.05	5	4,171	0.12%
2024/08/05	55	22.00	4	21.66	21.55	51	4,135	1.23%
2024/08/02	34	23.84	6	23.84	23.75	28	4,069	0.69%
2024/08/01	2	24.28	2	24.33	24.30	0	4,045	0.00%
2024/07/31	0.1	24.37	6	24.30	24.15	-6	4,019	-0.15%
2024/07/30	5.6	24.03	8	24.08	24.25	-2.4	3,994	-0.06%
2024/07/29	12.1	24.10	11	23.87	23.80	1.1	3,976	0.03%
2024/07/26	7.1	24.02	9.1	24.21	24.20	-2	3,933	-0.05%
2024/07/23	21.1	24.63	26.1	25.05	24.55	-5	3,902	-0.13%
2024/07/22	45.6	25.79	103.3	25.59	25.00	-57.8	3,783	-1.53%	大賣/
2024/07/19	260.4	26.74	179.9	26.68	26.55	80.5	3,508	2.29%	大買/大賣/
2024/07/18	115.6	25.11	60.1	25.38	25.75	55.5	2,773	2.00%	大買/
2024/07/17	48.3	24.87	256.4	24.81	25.30	-208.1	2,326	-8.95%	大賣/鉅額交易
2024/07/16	10.4	23.05	2.1	23.03	23.00	8.3	1,999	0.41%
2024/07/15	2	23.40	5	23.22	23.15	-3	1,997	-0.15%
2024/07/11	42.2	22.97	3.6	22.94	22.80	38.6	1,970	1.96%
2024/07/10	2	22.70	1.2	22.83	22.80	0.8	1,960	0.04%
2024/07/09	5.2	22.76	18.1	22.90	22.55	-12.9	1,946	-0.66%
2024/07/08	1.1	24.04	1	24.00	23.90	0.1	1,873	0.00%
2024/07/05	5.1	24.15	3.1	24.23	24.05	2.1	1,825	0.11%
2024/07/04	5.2	23.61	1.6	23.80	23.90	3.5	1,771	0.20%
2024/07/03	6.3	23.58	16.6	23.48	23.55	-10.3	1,732	-0.59%
2024/07/02	14.3	24.14	19.3	23.57	23.75	-5	1,698	-0.30%
2024/07/01	6.2	23.73	38.4	23.87	23.60	-32.3	1,604	-2.01%
2024/06/28	29.5	23.54	19.4	23.47	23.50	10	1,530	0.66%
2024/06/27	176.1	24.18	114.7	24.06	23.95	61.4	1,447	4.24%	大買/大賣/
2024/06/26	36	22.93	79.1	23.08	23.50	-43	915	-4.70%
2024/06/25	32.6	21.51	21	21.67	21.40	11.6	614	1.89%
2024/06/24	0.3	21.52	33	21.63	21.35	-32.7	566	-5.78%
2024/06/21	1.1	21.35	2	21.40	21.45	-0.9	540	-0.17%
2024/06/20	0.1	20.90	0.5	20.85	20.90	-0.4	507	-0.08%
2024/06/19	0.1	20.81	0	20.82	20.70	0	508	0.01%
2024/06/18	0.4	20.79	0.3	20.78	20.75	0.1	511	0.02%
2024/06/17	1.3	20.64	1	20.70	20.80	0.3	526	0.05%
2024/06/14	6	20.50	0	0.00	20.55	6	523	1.15%
2024/06/13	1.4	20.89	0	0.00	20.65	1.4	525	0.27%
2024/06/12	0.1	20.88	2	20.85	20.90	-1.9	531	-0.35%
2024/06/11	6.5	20.67	3.2	20.75	20.70	3.3	536	0.62%
2024/06/07	0.4	20.35	0	0.00	20.40	0.4	533	0.08%
2024/06/06	0.6	20.44	1.2	20.26	20.20	-0.5	548	-0.09%
2024/06/05	3.8	20.63	4	20.54	20.45	-0.2	548	-0.04%
2024/06/04	3.1	20.66	0	0.00	20.60	3.1	552	0.57%
2024/06/03	1.3	20.54	0	0.00	20.65	1.3	558	0.23%
2024/05/31	0.7	20.65	0	0.00	20.65	0.7	555	0.12%
2024/05/30	0.5	20.55	1	20.50	20.40	-0.5	547	-0.10%
2024/05/29	0.3	20.55	0.6	20.55	20.45	-0.3	543	-0.06%
2024/05/28	1.5	20.57	2.2	20.55	20.60	-0.8	539	-0.14%
2024/05/27	0.7	20.20	6	20.45	20.50	-5.3	532	-0.99%
2024/05/24	0.2	20.18	1	20.20	20.10	-0.8	531	-0.16%
2024/05/23	0.2	20.22	0	0.00	20.00	0.2	547	0.04%
2024/05/22	1.1	20.12	10	20.29	20.30	-8.9	546	-1.62%
2024/05/21	1.4	20.18	0	0.00	20.15	1.4	540	0.25%
2024/05/20	1.4	20.33	0	0.00	20.35	1.4	537	0.26%
2024/05/17	0.4	20.36	2	20.25	20.30	-1.6	537	-0.30%
2024/05/16	1.2	20.08	7	20.21	20.35	-5.8	543	-1.07%
2024/05/15	0.2	20.08	0	0.00	20.00	0.2	528	0.05%
2024/05/14	1.1	20.06	0	0.00	20.05	1.1	524	0.21%
2024/05/13	0.3	20.05	0.1	20.25	20.00	0.2	516	0.04%
2024/05/10	0.1	20.00	0	0.00	20.00	0.1	508	0.01%
2024/05/09	0.2	19.84	0.3	19.85	19.75	0	500	-0.01%
2024/05/08	5.2	19.60	2	19.53	19.70	3.2	495	0.64%
2024/05/07	1.4	19.40	1	19.55	19.40	0.4	487	0.09%
2024/05/06	0.3	19.56	0	0.00	19.45	0.3	485	0.06%
2024/05/03	2.4	19.60	0	19.65	19.50	2.4	487	0.48%
2024/05/02	2.1	19.54	0	0.00	19.50	2.1	484	0.44%
2024/04/30	0.2	19.57	0	0.00	19.55	0.2	480	0.05%
2024/04/29	1	19.65	0	0.00	19.55	1	479	0.20%
2024/04/26	0.4	19.50	0	0.00	19.40	0.4	475	0.09%
2024/04/24	0.4	19.44	0	0.00	19.30	0.4	473	0.09%
2024/04/23	1.6	19.34	0	0.00	19.25	1.6	478	0.34%
2024/04/22	1.1	19.21	0	0.00	19.35	1.1	485	0.22%
2024/04/19	2.9	19.13	0	0.00	19.10	2.9	477	0.61%
2024/04/18	0.1	19.41	0	0.00	19.40	0.1	466	0.01%
2024/04/17	0.5	19.39	1	19.35	19.30	-0.5	465	-0.10%
2024/04/16	13.3	19.37	36	19.30	19.20	-22.8	470	-4.84%
2024/04/15	0.2	19.68	0.3	19.70	19.60	-0.1	461	-0.03%
2024/04/12	23.9	19.63	0	19.70	19.60	23.9	460	5.19%
2024/04/11	3.1	19.77	0	0.00	19.65	3.1	459	0.67%
2024/04/10	9.5	19.86	0	0.00	20.00	9.5	455	2.08%
2024/04/09	0.6	19.82	0	0.00	19.75	0.6	449	0.13%
2024/04/08	0.8	19.54	0.1	19.65	19.60	0.7	445	0.15%
2024/04/03	2.1	19.58	0	0.00	19.55	2.1	433	0.49%
2024/04/02	2.3	19.70	0	0.00	19.60	2.3	434	0.53%
2024/04/01	2.6	19.68	0.3	19.65	19.65	2.3	434	0.53%
2024/03/29	0.6	19.59	0	19.75	19.50	0.6	433	0.13%
2024/03/28	0.5	19.58	0	0.00	19.45	0.5	432	0.12%
2024/03/27	5.8	19.48	6.1	19.49	19.55	-0.3	427	-0.07%
2024/03/26	1	19.63	7	19.59	19.50	-6.1	426	-1.42%
2024/03/25	0.8	19.66	0	0.00	19.60	0.8	423	0.19%
2024/03/22	4.5	19.48	0.9	19.50	19.45	3.6	425	0.84%
2024/03/21	2.5	19.57	0.2	19.70	19.65	2.3	421	0.54%
2024/03/20	19.8	19.78	3	19.80	19.55	16.8	416	4.04%
2024/03/19	11.5	19.93	3.3	19.99	19.90	8.2	404	2.04%
2024/03/18	9.1	19.93	4	19.90	19.95	5.1	399	1.27%
2024/03/15	1.5	20.28	0	0.00	20.20	1.5	388	0.38%
2024/03/14	3.7	20.53	2	20.75	20.45	1.7	377	0.44%
2024/03/13	11.2	20.86	0	0.00	20.95	11.2	366	3.06%
2024/03/12	4.1	20.94	0	0.00	21.10	4.1	358	1.14%
2024/03/08	0.5	20.62	1	20.55	20.55	-0.5	338	-0.15%
2024/03/07	1.6	20.54	0	0.00	20.55	1.6	336	0.46%
2024/03/06	0.2	20.73	0.2	20.83	20.65	0	333	0.01%
2024/03/05	0.5	20.83	0.1	20.95	20.70	0.4	328	0.13%
2024/03/04	1.5	20.89	2	20.80	20.75	-0.5	330	-0.16%
2024/03/01	1	20.95	0.2	20.90	20.85	0.8	328	0.26%
2024/02/29	0.9	21.04	0	0.00	20.95	0.9	331	0.26%
2024/02/27	0.4	21.14	0	0.00	21.00	0.4	331	0.12%
2024/02/26	12.1	21.00	2.2	21.04	20.85	9.9	319	3.10%
2024/02/23	0.3	20.80	0	0.00	20.65	0.3	304	0.09%
2024/02/22	2.7	20.77	1	20.85	20.75	1.8	305	0.58%
2024/02/21	0.6	20.81	0.1	20.80	20.70	0.6	308	0.18%
2024/02/20	1	20.93	0	0.00	20.70	1	307	0.32%
2024/02/19	0.6	20.95	2	20.60	20.90	-1.4	310	-0.45%
2024/02/16	1.5	20.58	1.9	20.57	20.50	-0.4	311	-0.12%
2024/02/15	1.9	20.54	0	0.00	20.50	1.9	321	0.58%
2024/02/05	0.5	20.63	0	0.00	20.55	0.5	331	0.14%
2024/02/02	0.6	20.67	0	0.00	20.60	0.6	336	0.18%
2024/02/01	10.3	20.58	0	0.00	20.55	10.3	337	3.05%
2024/01/31	2.1	20.65	0.2	20.65	20.65	1.9	334	0.57%
2024/01/30	0.3	20.80	0	0.00	20.70	0.3	334	0.09%
2024/01/29	2.1	20.75	0	0.00	20.80	2.1	336	0.62%
2024/01/26	0.5	20.70	1	20.65	20.65	-0.5	336	-0.16%
2024/01/25	2.3	20.46	0	0.00	20.45	2.3	333	0.71%
2024/01/24	0.2	20.48	10	20.45	20.45	-9.8	333	-2.93%
2024/01/23	0.3	20.45	0	0.00	20.40	0.3	333	0.10%
2024/01/22	0.3	20.34	0	0.00	20.30	0.3	335	0.09%
2024/01/19	0.3	20.25	1	20.10	20.25	-0.7	333	-0.20%
2024/01/18	0.4	20.17	0	0.00	20.15	0.4	334	0.13%
2024/01/17	1.1	20.22	0	0.00	20.10	1.1	336	0.33%
2024/01/16	6.2	20.39	1.8	20.35	20.25	4.4	332	1.32%
2024/01/15	5.1	20.74	1	20.70	20.65	4.1	326	1.26%
2024/01/12	0	20.82	0	0.00	20.75	0	330	0.01%
2024/01/11	0.3	20.72	0	0.00	20.60	0.3	335	0.10%
2024/01/10	3.8	20.67	0.9	20.75	20.45	2.9	372	0.77%
2024/01/09	2.8	20.87	0	0.00	20.75	2.8	367	0.77%
2024/01/08	0.7	20.90	0	0.00	20.85	0.7	370	0.20%
2024/01/05	5.3	20.86	2.6	20.92	20.80	2.7	373	0.73%
2024/01/04	0.6	20.95	0	0.00	20.80	0.6	374	0.15%
2024/01/03	5.8	20.78	0	0.00	20.85	5.8	378	1.54%
2024/01/02	0.3	20.98	0	0.00	20.85	0.3	377	0.09%
2023/12/29	0.4	20.97	0	20.95	20.90	0.4	378	0.10%
2023/12/28	1	20.97	0	0.00	20.95	1	380	0.26%
2023/12/27	0.4	20.97	0	0.00	20.95	0.4	380	0.11%
2023/12/26	0.8	20.94	0	0.00	20.85	0.8	385	0.21%
2023/12/25	0.5	20.95	0	0.00	20.80	0.5	385	0.13%
2023/12/22	0.4	20.98	0	0.00	20.90	0.4	385	0.11%
2023/12/21	1.4	21.07	0	0.00	20.90	1.4	387	0.36%
2023/12/20	1.2	20.92	0.2	21.00	21.10	1	387	0.25%
2023/12/19	6.1	20.88	1.9	20.97	20.90	4.3	386	1.10%
2023/12/18	1	21.25	0.1	21.25	21.25	1	382	0.26%
2023/12/15	0.4	21.11	0	0.00	21.05	0.4	376	0.11%
2023/12/14	50.3	21.00	20	21.00	21.00	30.3	374	8.08%
2023/12/13	7.1	20.87	0.9	20.95	20.90	6.1	373	1.64%
2023/12/12	0.7	20.98	5	20.85	20.95	-4.3	372	-1.15%
2023/12/11	4.6	20.93	1	21.05	20.90	3.7	373	0.98%
2023/12/08	10.4	21.02	2	21.10	20.95	8.4	378	2.23%
2023/12/07	1.2	21.19	11.1	21.05	21.05	-9.9	377	-2.62%
2023/12/06	7.1	21.23	4.9	21.25	21.20	2.2	379	0.57%
2023/12/05	5	21.28	1	21.30	21.25	4	381	1.05%
2023/12/04	14.5	21.34	13.9	21.35	21.30	0.6	383	0.16%
2023/12/01	0.6	21.04	5	21.15	21.10	-4.4	385	-1.13%
2023/11/30	9.9	20.88	1.5	20.95	20.85	8.4	383	2.20%
2023/11/29	4.4	20.89	0	0.00	20.80	4.4	385	1.14%
2023/11/28	0.3	20.90	0	0.00	20.80	0.3	392	0.06%
2023/11/24	0	20.75	0	0.00	20.55	0	398	0.01%
2023/11/23	1	20.60	0	20.70	20.55	1	415	0.25%
2023/11/22	0.6	20.66	0	0.00	20.50	0.6	429	0.14%
2023/11/20	2	20.30	0	0.00	20.40	2	496	0.40%
2023/11/17	0.5	20.35	0	0.00	20.30	0.5	526	0.09%
2023/11/15	8	19.90	0	0.00	20.05	8	553	1.45%
2023/11/14	5.3	19.95	6	19.95	20.00	-0.7	558	-0.13%
2023/11/13	0.2	20.34	1	20.30	20.05	-0.8	558	-0.14%
2023/11/10	0	20.45	5	20.65	20.45	-5	557	-0.89%
2023/11/09	0	20.90	0	0.00	20.90	0	565	0.00%
2023/11/08	0	0.00	5	20.75	20.85	-5	589	-0.85%
2023/10/31	0.2	20.55	0	0.00	20.50	0.2	674	0.04%
2023/10/30	0.1	20.62	5	20.55	20.55	-4.9	687	-0.72%
2023/10/24	1	20.75	0	0.00	20.50	1	720	0.14%
2023/10/23	0	20.80	0	0.00	20.50	0	732	0.00%
2023/10/20	1	20.15	7	20.27	20.35	-6	737	-0.81%
2023/10/19	0	20.50	0	0.00	20.55	0	737	0.00%
2023/10/18	21.6	20.41	0	0.00	20.15	21.6	742	2.91%
2023/10/17	0.1	21.35	0	0.00	21.20	0.1	715	0.01%
2023/10/16	2	21.40	2	21.40	21.40	0	727	0.00%
2023/10/13	0.1	21.35	0	0.00	21.35	0.1	735	0.02%
2023/10/11	0	21.30	0	21.25	21.10	0	745	0.00%
2023/10/06	0.2	21.30	0	0.00	21.30	0.2	743	0.03%
2023/10/05	0	0.00	12	21.15	21.20	-12	747	-1.60%
2023/10/04	0	0.00	1	21.00	21.05	-1	750	-0.13%
2023/10/03	3.1	21.17	0.4	21.30	21.10	2.7	753	0.36%
2023/10/02	0	21.27	0	0.00	21.15	0	759	0.00%
2023/09/27	2	21.03	0	0.00	21.10	2	767	0.26%
2023/09/26	1.2	21.02	5	21.05	21.05	-3.8	773	-0.49%
2023/09/25	1	21.30	0	0.00	21.15	1	779	0.13%
2023/09/22	0	21.10	0	0.00	21.10	0	781	0.00%
2023/09/21	1	21.15	0	0.00	21.10	1	784	0.13%
2023/09/20	0.2	21.30	0	0.00	21.35	0.2	785	0.03%
2023/09/19	2	21.30	0	0.00	21.35	2	789	0.26%
2023/09/15	0.1	21.20	0	0.00	21.15	0.1	793	0.02%
2023/09/14	0.7	21.50	0	0.00	21.35	0.7	799	0.09%
2023/09/13	2	21.30	0	0.00	21.35	2	802	0.25%
2023/09/12	0	21.05	0	0.00	20.95	0	809	0.00%
2023/09/11	3.2	21.07	0	0.00	20.95	3.2	813	0.39%
2023/09/08	1.1	21.10	0	0.00	21.05	1.1	825	0.13%
2023/09/07	10.2	21.07	0	0.00	21.00	10.2	833	1.23%
2023/09/06	7	21.09	8	21.10	21.00	-1	851	-0.12%
2023/09/05	5.2	21.37	0	0.00	21.30	5.2	893	0.58%
2023/09/04	0.1	21.25	1	21.40	21.40	-0.9	900	-0.10%
2023/09/01	2	21.15	0	0.00	21.15	2	905	0.22%
2023/08/31	0.2	21.13	0	0.00	21.10	0.2	903	0.02%
2023/08/30	0.2	21.01	2	20.95	21.15	-1.8	913	-0.19%
2023/08/29	2	20.75	15	20.85	20.75	-13	913	-1.42%
2023/08/28	13.1	21.49	0	0.00	21.25	13.1	907	1.44%
2023/08/25	1	21.95	0	0.00	21.95	1	903	0.11%
2023/08/24	18	21.84	0	0.00	21.90	18	929	1.94%
2023/08/23	3.1	24.00	0	0.00	23.90	3.1	883	0.35%
2023/08/22	3.3	24.01	2	24.08	24.05	1.3	869	0.15%
2023/08/21	3.1	24.05	0	0.00	24.10	3.1	863	0.36%
2023/08/18	4.1	23.93	0	0.00	24.00	4.1	861	0.48%
2023/08/17	4	23.85	0	0.00	23.90	4	852	0.47%
2023/08/16	7	23.91	12	23.90	23.95	-5	849	-0.59%
2023/08/15	0.5	23.90	0	0.00	24.05	0.5	852	0.06%
2023/08/14	6	23.91	0	0.00	23.90	6	856	0.70%
2023/08/11	1	24.50	0	0.00	24.50	1	855	0.12%
2023/08/10	18.1	24.72	0	0.00	24.70	18.1	928	1.95%
2023/08/09	13.2	25.10	0	0.00	25.10	13.2	923	1.43%
2023/08/08	2	25.15	1	25.30	25.25	1	924	0.11%
2023/08/07	1	25.40	0	0.00	25.40	1	936	0.11%
2023/08/04	0	0.00	2	25.25	25.20	-2	966	-0.21%
2023/08/02	3.1	25.26	1	25.30	25.05	2.1	992	0.21%
2023/07/31	1	25.35	0	0.00	25.35	1	1,047	0.10%
2023/07/27	0.2	25.30	10	25.35	25.40	-9.8	1,114	-0.88%
2023/07/26	1	25.20	10	25.30	25.10	-9	1,183	-0.76%
2023/07/25	1	25.10	12	25.05	25.20	-11	1,238	-0.89%
2023/07/24	6.1	24.94	0	0.00	24.90	6.1	1,473	0.41%
2023/07/21	8	25.03	1	25.05	25.00	7	1,609	0.43%
2023/07/20	3.2	24.87	0	25.00	25.10	3.2	1,727	0.19%
2023/07/19	1	24.95	0	0.00	24.95	1	1,945	0.05%
2023/07/17	0.2	24.70	0	0.00	24.90	0.2	1,957	0.01%
2023/07/14	2	24.55	2	24.63	24.70	0	1,976	0.00%
2023/07/13	7	24.64	0	0.00	24.55	7	2,005	0.35%
2023/07/12	5.3	24.56	0	0.00	24.55	5.3	2,025	0.26%
2023/07/11	0	0.00	2	24.60	24.70	-2	2,043	-0.10%
2023/07/10	0.2	24.58	0	0.00	24.60	0.2	2,082	0.01%
2023/07/07	7.2	24.55	2	24.55	24.60	5.2	2,100	0.25%
2023/07/06	20.2	24.75	0	0.00	24.70	20.2	2,115	0.96%
2023/07/04	1.1	24.66	0	0.00	24.70	1.1	2,132	0.05%
2023/07/03	0	0.00	1	24.70	24.75	-1	2,140	-0.05%
2023/06/30	2.1	24.60	8	24.62	24.65	-5.9	2,141	-0.27%
2023/06/29	1.2	24.63	0	0.00	24.65	1.2	2,150	0.06%
2023/06/28	2.1	24.60	1	24.60	24.70	1.1	2,155	0.05%
2023/06/27	0.1	24.60	0	0.00	24.60	0.1	2,169	0.01%
2023/06/26	0.2	24.65	0	24.75	24.65	0.2	2,183	0.01%
2023/06/20	2.3	24.60	5	24.55	24.55	-2.7	2,214	-0.12%
2023/06/16	0.1	24.74	0	0.00	24.70	0.1	2,306	0.00%
2023/06/15	4.4	24.58	0	0.00	24.60	4.4	2,328	0.19%
2023/06/14	7	24.51	0	0.00	24.60	7	2,346	0.30%
2023/06/13	1	24.55	0	0.00	24.60	1	2,354	0.04%
2023/06/12	9	24.61	0	0.00	24.60	9	2,371	0.38%
2023/06/09	17.3	24.91	27	24.91	25.00	-9.7	2,439	-0.40%
2023/06/08	0.3	25.50	0	0.00	25.55	0.3	2,487	0.01%
2023/06/07	0	25.65	0	0.00	25.65	0	2,510	0.00%
2023/06/06	2	25.55	0	0.00	25.55	2	2,554	0.08%
2023/06/05	5.6	25.58	4	25.45	25.55	1.6	2,651	0.06%
2023/06/02	0.2	25.45	0	0.00	25.40	0.2	2,690	0.01%
2023/05/31	1.1	24.81	0	0.00	25.10	1.1	2,717	0.04%
2023/05/30	14	24.90	0	0.00	24.90	14	2,739	0.51%
2023/05/29	2	25.18	0	0.00	25.20	2	2,787	0.07%
2023/05/26	8.2	25.24	5	25.25	25.20	3.2	2,808	0.12%
2023/05/25	6	25.40	0	0.00	25.45	6	2,840	0.21%
2023/05/24	2.2	25.55	5.2	25.50	25.60	-3	2,861	-0.10%
2023/05/23	0	25.60	0	0.00	25.45	0	2,876	0.00%
2023/05/22	3	25.42	0	0.00	25.40	3	2,958	0.10%
2023/05/19	3	25.33	2	25.35	25.35	1	2,966	0.03%
2023/05/18	2	25.28	2.4	25.26	25.25	-0.4	2,959	-0.01%
2023/05/17	5	25.40	4	25.44	25.30	1	2,948	0.03%
2023/05/16	24.2	25.48	4	25.41	25.25	20.2	2,929	0.69%
2023/05/15	1.2	26.12	0	0.00	26.15	1.2	2,842	0.04%
2023/05/12	6	26.47	2	26.70	26.55	4	2,825	0.14%
2023/05/11	6	26.47	2	26.70	26.35	4	2,819	0.14%
2023/05/10	0	0.00	2	26.65	26.70	-2	2,800	-0.07%
2023/05/09	14	26.06	5	26.33	26.00	9	2,764	0.33%
2023/05/08	9.2	26.48	1	26.75	26.40	8.2	2,731	0.30%
2023/05/05	11	26.81	8.1	26.96	26.70	3	2,701	0.11%
2023/05/04	4	27.09	7	27.11	27.15	-3	2,674	-0.11%
2023/05/03	17.1	27.11	26.2	27.03	26.95	-9.1	2,661	-0.34%
2023/05/02	114.2	27.04	115.2	27.04	27.15	-1	2,619	-0.04%	大買/大賣/
2023/04/28	38.1	26.78	35	26.67	26.60	3.1	2,540	0.12%
2023/04/27	17	26.91	17.6	26.89	26.70	-0.5	2,473	-0.02%
2023/04/26	25	26.95	31	27.15	26.60	-6	2,232	-0.27%
2023/04/25	16.2	26.48	12.1	26.79	26.15	4.1	2,093	0.19%
2023/04/24	11.1	26.51	25.6	26.83	26.80	-14.5	1,969	-0.74%
2023/04/21	0	0.00	1	25.60	25.25	-1	1,743	-0.06%
2023/04/20	3	25.50	4	25.70	25.50	-1	1,724	-0.06%
2023/04/19	10	25.93	1	25.85	25.75	9	1,712	0.53%
2023/04/18	0	26.30	20.2	26.08	26.10	-20.2	1,687	-1.20%
2023/04/17	0	0.00	34	26.07	26.00	-34	1,657	-2.05%
2023/04/14	16	25.99	22	25.94	25.85	-6	1,636	-0.37%
2023/04/13	10	25.92	30	25.83	25.95	-20	1,620	-1.23%
2023/04/12	0.2	25.50	8.1	25.56	25.60	-7.9	1,581	-0.50%
2023/04/11	1	25.60	8	25.56	25.45	-7	1,560	-0.45%
2023/04/10	3.3	25.40	3	25.50	25.50	0.3	1,540	0.02%
2023/04/07	0	0.00	1.4	25.42	25.35	-1.4	1,525	-0.09%
2023/04/06	2.2	25.35	9.4	25.29	25.35	-7.3	1,515	-0.48%
2023/03/30	11	25.10	2	25.25	25.25	9	1,501	0.60%
2023/03/28	0	0.00	4	25.14	25.20	-4	1,496	-0.27%
2023/03/27	4.2	25.26	7	25.14	25.10	-2.9	1,481	-0.19%
2023/03/24	1.1	25.44	12	25.44	25.40	-10.9	1,473	-0.74%
2023/03/22	0	25.35	2.3	25.40	25.30	-2.3	1,456	-0.16%
2023/03/21	2	25.20	12.2	25.31	25.15	-10.2	1,423	-0.72%
2023/03/20	20	25.07	13.1	25.12	25.05	6.9	1,369	0.50%
2023/03/17	4.3	24.63	2	24.70	24.80	2.3	1,351	0.17%
2023/03/16	10	24.34	3	24.38	24.30	7	1,331	0.53%
2023/03/15	7	24.67	3	24.55	24.50	4	1,317	0.30%
2023/03/14	24.1	24.86	16	24.66	24.25	8.1	1,307	0.62%
2023/03/13	4.3	24.98	15.3	24.99	25.10	-11	1,229	-0.90%
2023/03/10	8	24.53	1	24.65	24.40	7	1,139	0.61%
2023/03/09	10	24.89	7	25.15	24.90	3	1,129	0.27%
2023/03/08	15	25.39	3.1	25.55	25.40	11.9	1,130	1.05%
2023/03/07	1.1	25.27	13.2	24.94	25.30	-12.1	1,031	-1.18%
2023/03/06	0	0.00	12.1	24.76	24.70	-12.1	981	-1.23%
2023/03/03	2.1	24.65	0	0.00	24.75	2.1	971	0.21%
2023/03/02	2	24.80	8	24.66	24.80	-6	953	-0.63%
2023/03/01	17	24.69	11	24.69	24.80	6	924	0.65%
2023/02/24	6.5	24.38	3	24.40	24.30	3.5	847	0.41%
2023/02/23	11	24.50	6	24.36	24.45	5	810	0.62%
2023/02/22	3	24.08	0	0.00	24.45	3	765	0.39%
2023/02/21	4	23.83	12	23.81	23.85	-8	738	-1.08%
2023/02/20	23.2	24.18	5	24.11	24.15	18.2	726	2.50%
2023/02/17	0	23.27	1	23.00	23.45	-1	663	-0.15%
2023/02/15	10	22.95	0	0.00	22.95	10	696	1.44%
2023/02/13	1	25.07	0	0.00	22.75	1	695	0.14%
2023/02/10	2	22.90	0	0.00	22.85	2	697	0.29%
2023/02/08	1	23.10	0	0.00	23.05	1	698	0.14%
2023/02/07	0.1	23.25	0	0.00	23.20	0.1	695	0.01%
2023/02/02	0	0.00	1	23.20	23.20	-1	708	-0.14%
2023/02/01	1.1	23.20	0	0.00	23.30	1.1	705	0.15%
2023/01/30	1	22.75	0	0.00	22.65	1	689	0.15%
2023/01/17	1	22.60	0	0.00	22.55	1	701	0.14%
2023/01/13	0	0.00	1	22.60	22.50	-1	714	-0.14%
2023/01/12	0	0.00	4	22.45	22.50	-4	725	-0.55%
2023/01/11	1	22.55	0	0.00	22.55	1	729	0.14%
2022/12/28	0	0.00	2	22.60	22.50	-2	821	-0.24%
2022/12/26	0	22.55	1	22.65	22.45	-1	842	-0.12%
2022/12/20	0	22.30	2	22.10	22.15	-2	879	-0.23%
2022/12/15	0	23.00	0	0.00	22.95	0	898	0.00%
2022/12/13	0	0.00	0.1	22.60	22.45	-0.1	886	-0.02%
2022/12/12	0.1	22.65	0	0.00	22.50	0.1	894	0.01%
2022/12/09	0.2	22.95	0	0.00	22.85	0.2	896	0.02%
2022/12/07	0.2	22.70	0	0.00	22.55	0.2	895	0.02%
2022/12/06	1	22.80	0	0.00	22.80	1	909	0.11%
2022/12/05	1	23.40	0.2	23.40	23.40	0.8	923	0.09%
2022/12/02	5	23.20	0	0.00	23.15	5	934	0.54%
2022/12/01	0	23.15	1	23.10	23.25	-1	935	-0.11%
2022/11/30	2	23.40	3	23.20	23.15	-1	936	-0.11%
2022/11/29	0.1	22.80	0.1	22.60	22.70	0	896	0.00%
2022/11/25	0.2	22.85	0.5	22.85	22.60	-0.3	976	-0.03%
2022/11/21	0	0.00	2	22.50	22.55	-2	1,082	-0.18%
2022/11/18	1	22.50	0.5	22.65	22.45	0.5	1,107	0.05%
2022/11/16	1	22.55	0.3	22.65	22.50	0.8	1,232	0.06%
2022/11/14	1	22.85	0.7	22.60	22.85	0.3	1,263	0.02%
2022/11/11	1	22.10	1	22.00	21.95	0	1,250	0.00%
2022/11/10	0	0.00	0	21.70	21.35	0	1,249	0.00%
2022/11/09	1	21.45	1.1	21.52	21.55	-0.1	1,268	-0.01%
2022/11/08	5.3	21.44	0.2	21.45	21.30	5.1	1,295	0.39%
2022/11/07	5	21.25	0	0.00	21.25	5	1,320	0.38%
2022/11/02	0.1	20.98	0	0.00	20.95	0.1	1,381	0.00%
2022/10/28	0.2	20.40	0	0.00	20.25	0.2	1,393	0.01%
2022/10/25	1	20.35	0	0.00	20.20	1	1,431	0.07%
2022/10/24	0.1	20.35	0	0.00	20.40	0.1	1,429	0.01%
2022/10/20	0	0.00	1	20.20	20.45	-1	1,439	-0.07%
2022/10/19	0.1	20.67	12	20.61	20.50	-11.9	1,459	-0.81%
2022/10/18	0.2	20.90	0	0.00	20.85	0.2	1,465	0.01%
2022/10/17	0	0.00	25	20.55	20.65	-25	1,491	-1.68%
2022/10/14	0.1	21.30	2	21.15	21.15	-1.9	1,497	-0.13%
2022/10/13	4	21.10	1.1	21.06	20.65	2.9	1,501	0.20%
2022/10/11	2.2	21.65	0	0.00	21.60	2.2	1,498	0.15%
2022/10/05	1	23.45	1.2	23.35	23.40	-0.2	1,537	-0.01%
2022/10/04	1	23.25	1	22.85	23.25	0	1,571	0.00%
2022/09/29	0	0.00	0	22.35	22.40	0	1,637	0.00%
2022/09/28	13.3	22.04	17	22.23	21.90	-3.7	1,653	-0.23%
2022/09/27	0	0.00	0	23.00	22.95	0	1,652	0.00%
2022/09/26	16	22.59	0	0.00	22.50	16	1,664	0.96%
2022/09/23	0	0.00	1	23.90	23.55	-1	1,678	-0.06%
2022/09/22	0	0.00	20	23.65	23.80	-20	1,689	-1.18%
2022/09/19	31.2	23.95	0	0.00	24.05	31.2	1,701	1.83%
2022/09/16	0	0.00	2	24.40	24.40	-2	1,697	-0.12%
2022/09/14	4	24.60	4	24.55	24.55	0	1,713	0.00%
2022/09/13	0	0.00	2	25.20	25.05	-2	1,727	-0.12%
2022/09/12	2	24.93	3.2	25.08	25.15	-1.2	1,754	-0.07%
2022/09/08	3	24.17	5	24.55	24.75	-2	1,762	-0.11%
2022/09/06	3.3	23.86	3	23.80	23.75	0.3	1,766	0.02%
2022/09/05	4	24.35	7	24.30	24.25	-3	1,768	-0.17%
2022/09/02	2.4	24.83	7	24.62	24.55	-4.6	1,776	-0.26%
2022/09/01	20	25.03	7	25.35	25.15	13	1,776	0.73%
2022/08/31	23.1	24.94	20	24.95	24.80	3.1	1,730	0.18%
2022/08/30	2	24.75	2.2	24.84	25.15	-0.2	1,683	-0.01%
2022/08/29	0.1	24.10	0	0.00	24.20	0.1	1,661	0.00%
2022/08/26	11	24.50	3	24.47	24.50	8	1,672	0.48%
2022/08/25	1.3	24.10	0	0.00	23.95	1.3	1,672	0.08%
2022/08/24	15.1	24.53	1	24.65	24.15	14.1	1,657	0.85%
2022/08/23	3	25.90	1.4	25.93	26.10	1.6	1,594	0.10%
2022/08/22	1	25.90	11	25.85	26.05	-10	1,565	-0.64%
2022/08/19	17	26.16	5.2	26.10	26.00	11.8	1,539	0.77%
2022/08/18	0	0.00	1	26.00	26.05	-1	1,524	-0.07%
2022/08/17	5	25.98	0	0.00	25.90	5	1,520	0.33%
2022/08/16	0.1	25.86	5.2	25.82	25.85	-5.1	1,535	-0.34%
2022/08/15	5.2	25.98	3	25.97	25.90	2.2	1,541	0.15%
2022/08/12	0	0.00	10.1	25.58	25.50	-10.1	1,531	-0.66%
2022/08/11	3	24.97	0	0.00	25.05	3	1,527	0.20%
2022/08/10	9	24.75	1.2	24.60	24.90	7.8	1,539	0.51%
2022/08/09	4	24.28	0	0.00	24.25	4	1,523	0.27%
2022/08/05	2	23.85	0	0.00	24.05	2	1,576	0.13%
2022/08/04	0.1	23.67	6	23.61	23.65	-5.9	1,609	-0.37%
2022/08/03	3	23.80	5	23.90	23.85	-2	1,660	-0.12%
2022/08/02	4	24.09	1	24.20	24.05	3	1,712	0.18%
2022/08/01	1	24.55	2	24.50	24.50	-1	1,743	-0.06%
2022/07/27	0.1	23.83	6.1	23.98	23.95	-5.9	1,812	-0.33%
2022/07/26	0.1	24.00	2	23.95	23.95	-2	1,838	-0.11%
2022/07/25	0	23.50	0	0.00	23.65	0	1,845	0.00%
2022/07/22	17	23.54	2.2	23.64	23.60	14.8	1,928	0.77%
2022/07/21	0	23.10	31	23.11	23.20	-31	1,996	-1.55%
2022/07/20	0	23.26	0	0.00	23.10	0	2,048	0.00%
2022/07/19	1	22.75	2	23.13	23.10	-1	2,140	-0.05%
2022/07/15	0.1	22.30	0	0.00	22.35	0.1	2,247	0.00%
2022/07/14	0	0.00	2	22.35	22.30	-2	2,350	-0.09%
2022/07/13	30	22.30	1.3	22.34	22.30	28.8	2,567	1.12%
2022/07/12	6.3	21.26	0	0.00	21.05	6.3	3,064	0.21%
2022/07/11	5	22.12	0	0.00	22.15	5	3,406	0.15%
2022/07/08	0	22.90	1	22.95	22.95	-1	3,610	-0.03%
2022/07/07	1	22.00	1	22.50	22.45	0	3,628	0.00%
2022/07/06	12.1	22.34	0	0.00	22.15	12.1	3,734	0.32%
2022/07/04	3.1	22.66	4	22.73	22.65	-0.9	4,375	-0.02%
2022/07/01	17.3	23.10	6	22.87	22.70	11.3	4,485	0.25%
2022/06/30	0	23.70	0	0.00	23.70	0	4,620	0.00%
2022/06/29	0	24.30	1	24.30	24.35	-1	4,691	-0.02%
2022/06/28	25	24.74	26	24.37	24.55	-1	4,832	-0.02%
2022/06/27	1	24.65	1	24.60	24.65	0	5,070	0.00%
2022/06/24	2	24.20	0	0.00	24.20	2	5,452	0.04%
2022/06/23	0.1	23.75	0	0.00	23.85	0.1	6,082	0.00%
2022/06/22	0.1	23.95	1.1	23.98	23.85	-1	6,304	-0.02%
2022/06/21	0	0.00	1	23.90	24.40	-1	6,715	-0.01%
2022/06/20	12.3	23.69	8.3	23.80	23.50	4.1	6,905	0.06%
2022/06/17	3.2	24.52	0	0.00	24.60	3.2	7,264	0.04%
2022/06/16	2	25.25	1.1	25.63	24.95	0.9	7,883	0.01%
2022/06/15	2	25.40	0	0.00	25.35	2	8,420	0.02%
2022/06/14	2.2	25.14	1	25.00	25.15	1.2	8,509	0.01%
2022/06/13	9	25.63	1	25.65	25.40	8	8,669	0.09%
2022/06/10	3	25.87	1	25.75	25.90	2	9,060	0.02%
2022/06/09	0	0.00	1	25.40	25.45	-1	9,561	-0.01%
2022/06/08	5	25.31	0	0.00	25.25	5	9,837	0.05%
2022/06/07	0.1	25.32	0	0.00	25.25	0.1	9,931	0.00%
2022/06/06	1.3	25.41	0	0.00	25.35	1.3	10,002	0.01%
2022/06/02	0.2	25.80	0	0.00	25.75	0.2	10,099	0.00%
2022/05/31	0	25.99	1	25.95	25.75	-1	10,444	-0.01%
2022/05/30	7	26.00	4	25.98	26.00	3	10,666	0.03%
2022/05/27	0	25.55	1	25.60	25.55	-1	10,883	-0.01%
2022/05/26	4.4	25.57	2	25.80	25.60	2.4	10,953	0.02%
2022/05/25	0	0.00	4	25.74	25.80	-4	11,058	-0.04%
2022/05/24	5	26.11	3	26.18	25.80	2	11,365	0.02%
2022/05/23	9	26.17	4	26.18	26.10	5	11,559	0.04%
2022/05/20	1	26.00	0	0.00	26.00	1	11,879	0.01%
2022/05/19	4	25.44	10.2	25.85	25.90	-6.2	12,209	-0.05%
2022/05/18	0.3	25.74	4	25.70	25.90	-3.7	12,761	-0.03%
2022/05/17	0	0.00	11	25.20	25.35	-11	13,586	-0.08%
2022/05/16	0	0.00	1	25.10	25.00	-1	15,131	-0.01%
2022/05/13	2.1	24.17	9	24.52	24.60	-6.9	15,854	-0.04%
2022/05/12	1.1	24.67	21	24.00	23.85	-20	16,588	-0.12%
2022/05/11	14.4	24.75	13	24.92	24.60	1.4	16,758	0.01%
2022/05/10	9.2	25.38	2	25.30	25.30	7.2	16,739	0.04%
2022/05/09	18.1	26.31	19	25.90	25.90	-0.9	16,780	-0.01%
2022/05/06	5.2	26.14	7	26.19	26.45	-1.8	16,779	-0.01%
2022/05/05	1	26.75	23	26.66	26.60	-22	16,753	-0.13%
2022/05/04	13	26.49	17	26.35	26.30	-4	16,736	-0.02%
2022/05/03	10	25.96	14	26.05	26.35	-4	16,755	-0.02%
2022/04/29	2	26.18	9	26.65	26.15	-7	16,743	-0.04%
2022/04/28	33	26.40	34	26.41	26.25	-1	16,756	-0.01%
2022/04/27	38.1	25.89	35	25.82	25.90	3.1	16,691	0.02%
2022/04/26	10.2	26.23	7	26.28	26.40	3.2	16,707	0.02%
2022/04/25	14.3	26.80	8.1	26.65	26.55	6.2	16,661	0.04%
2022/04/22	21	27.86	9	27.81	27.65	12	16,577	0.07%
2022/04/21	21.2	27.99	10	28.08	27.70	11.2	16,560	0.07%
2022/04/20	14.3	27.83	13.2	27.85	27.75	1.1	16,603	0.01%
2022/04/19	61.1	28.24	12.1	28.18	28.00	49	16,555	0.30%
2022/04/18	117.2	29.37	157.2	29.37	28.90	-40	16,487	-0.24%	大買/大賣/
2022/04/15	79	28.86	22.2	28.87	28.90	56.8	16,118	0.35%
2022/04/14	22	28.40	65.1	28.57	28.80	-43.1	16,219	-0.27%
2022/04/13	3	27.75	10	27.72	27.75	-7	16,489	-0.04%
2022/04/12	32.6	27.55	23.3	27.82	27.55	9.3	16,625	0.06%
2022/04/11	153	28.86	133.1	28.86	28.40	19.9	16,622	0.12%	大買/大賣/
2022/04/08	63.4	28.38	54	28.42	28.25	9.4	16,403	0.06%
2022/04/07	27	27.81	29.1	27.43	27.30	-2	16,182	-0.01%
2022/04/06	28	28.29	16.5	28.38	28.30	11.5	16,099	0.07%
2022/04/01	12.1	27.76	22.2	27.72	27.85	-10.1	16,022	-0.06%
2022/03/31	34.2	28.01	58.6	28.02	27.70	-24.4	15,969	-0.15%
2022/03/30	54.1	28.23	81.5	28.34	28.05	-27.4	15,845	-0.17%
2022/03/29	141.1	29.21	109	29.23	28.90	32.1	15,773	0.20%	大買/大賣/
2022/03/28	196.4	29.03	172.1	29.03	29.40	24.3	15,449	0.16%	大買/大賣/
2022/03/25	207.2	28.70	250	28.46	28.35	-42.9	15,009	-0.29%	大買/大賣/
2022/03/24	173.2	28.65	126	28.85	28.15	47.2	14,777	0.32%	大買/大賣/
2022/03/23	135.1	28.53	99.5	28.40	28.50	35.6	14,377	0.25%	大買/
2022/03/22	128	28.54	180	28.29	28.80	-52	14,193	-0.37%	大買/大賣/
2022/03/21	195.7	28.45	100	28.17	27.90	95.7	13,795	0.69%	大買/
2022/03/18	75	28.72	129	28.62	29.00	-54	13,174	-0.41%	大賣/
2022/03/17	11	26.81	12	26.85	27.00	-1	12,639	-0.01%
2022/03/16	48	26.27	45.1	26.43	26.30	3	12,560	0.02%
2022/03/15	68.1	27.10	63	27.29	26.55	5.1	12,409	0.04%
2022/03/14	133.3	28.79	124	28.71	28.75	9.3	12,021	0.08%	大買/大賣/
2022/03/11	79	27.53	57	27.69	27.10	22	11,531	0.19%
2022/03/10	8.5	26.76	13	26.83	26.90	-4.5	11,272	-0.04%
2022/03/09	13	26.42	13	26.61	26.40	0	11,196	0.00%
2022/03/08	26	26.56	28.2	26.58	25.95	-2.1	11,164	-0.02%
2022/03/07	16.2	26.54	42.1	26.25	26.30	-26	11,070	-0.23%
2022/03/04	46.1	28.27	22.1	28.00	27.80	24	10,987	0.22%
2022/03/03	72.1	28.37	35	28.22	27.80	37.1	10,798	0.34%
2022/03/02	49	28.07	17	28.04	28.00	32	10,618	0.30%
2022/03/01	23	28.10	35	28.14	27.90	-12	10,530	-0.11%
2022/02/25	41.3	28.41	22	28.21	27.95	19.3	10,541	0.18%
2022/02/24	75.5	28.46	52.8	28.09	27.70	22.8	10,519	0.22%
2022/02/23	127.1	29.45	95	29.72	29.90	32	10,238	0.31%	大買/
2022/02/22	220	29.56	203	29.53	29.00	17	10,083	0.17%	大買/大賣/
2022/02/21	70.1	29.57	102	29.49	29.50	-31.9	9,840	-0.32%	大賣/
2022/02/18	286.2	30.96	223	31.17	30.65	63.2	9,704	0.65%	大買/大賣/
2022/02/17	273.2	30.93	306.8	31.15	32.15	-33.6	9,224	-0.36%	大買/大賣/
2022/02/16	364.1	30.02	366.3	29.97	30.40	-2.2	8,476	-0.03%	大買/大賣/
2022/02/15	94.9	27.48	97.8	27.50	28.90	-3	7,102	-0.04%
2022/02/14	165	26.06	152.4	26.18	26.30	12.6	6,497	0.19%	大買/大賣/
2022/02/11	22.2	24.90	35.3	24.85	25.10	-13.2	5,914	-0.22%
2022/02/10	0	0.00	1	24.10	24.30	-1	5,777	-0.02%
2022/02/09	6	24.21	8	24.06	23.95	-2	5,808	-0.03%
2022/02/08	8	23.15	3	23.40	23.55	5	5,794	0.09%
2022/02/07	0	0.00	0.1	22.80	22.85	-0.1	5,786	0.00%
2022/01/26	0	0.00	19	22.48	22.35	-19	5,801	-0.33%
2022/01/25	23	22.30	1	22.35	22.25	22	5,837	0.38%
2022/01/24	3	22.88	12	22.98	23.00	-9	5,921	-0.15%
2022/01/21	3	23.63	4	23.44	23.15	-1	5,938	-0.02%
2022/01/20	4.1	24.02	5	24.07	23.95	-0.9	5,928	-0.01%
2022/01/19	26.2	24.53	7	24.52	24.15	19.2	5,936	0.32%
2022/01/18	0.2	24.45	3	24.73	24.55	-2.8	5,886	-0.05%
2022/01/17	1	24.40	2	24.45	24.50	-1	6,019	-0.02%
2022/01/14	11	24.23	14	24.35	24.40	-3	6,119	-0.05%
2022/01/13	18	24.64	12	24.82	24.20	6	6,230	0.10%
2022/01/12	15	24.47	21	24.48	24.50	-6	6,463	-0.09%
2022/01/11	20.3	24.38	35.1	24.41	23.95	-14.8	6,844	-0.22%
2022/01/10	28.2	25.55	30	25.61	25.40	-1.8	6,806	-0.03%
2022/01/07	105.3	26.07	151.2	26.00	26.30	-45.9	6,851	-0.67%	大買/大賣/
2022/01/06	92.1	25.66	94.2	25.66	25.60	-2.2	7,269	-0.03%
2022/01/05	17.1	24.36	28.1	24.62	24.60	-11	6,989	-0.16%
2022/01/04	24.1	24.04	18	23.98	23.85	6.1	6,813	0.09%
2022/01/03	11	24.02	44	24.10	24.40	-33	6,696	-0.49%
2021/12/30	16	23.10	4	23.10	23.10	12	6,508	0.18%
2021/12/29	14.1	22.84	4	22.81	23.00	10.1	6,492	0.16%
2021/12/28	24.2	22.90	13.4	22.91	22.95	10.8	6,464	0.17%
2021/12/27	3	22.50	0	0.00	22.45	3	6,387	0.05%
2021/12/24	2	22.43	6	22.43	22.55	-4	6,391	-0.06%
2021/12/23	25	22.79	4	22.45	22.30	21	6,423	0.33%
2021/12/22	6	22.48	10	22.52	22.45	-4	6,286	-0.06%
2021/12/21	70.1	22.48	108	22.45	22.70	-38	6,233	-0.61%	大賣/
2021/12/17	12.1	21.61	0	0.00	21.75	12.1	6,084	0.20%
2021/12/15	0.2	21.79	0	0.00	21.75	0.2	6,830	0.00%
2021/12/14	3.4	21.79	3	21.77	21.60	0.4	6,877	0.01%
2021/12/13	12.5	22.07	2	22.18	22.05	10.5	6,978	0.15%
2021/12/10	8	22.07	7	22.15	22.15	1	7,517	0.01%
2021/12/09	30.3	21.91	2	21.95	21.85	28.3	7,619	0.37%
2021/12/08	0.1	22.10	2	22.15	22.10	-1.9	7,642	-0.02%
2021/12/07	0.1	22.16	3	22.17	22.15	-2.9	7,624	-0.04%
2021/12/06	0.1	22.60	3.1	22.50	22.40	-3	7,585	-0.04%
2021/12/03	3.1	22.63	10	23.00	22.65	-6.9	7,565	-0.09%
2021/12/02	13.7	22.71	9	22.78	22.60	4.7	7,549	0.06%
2021/12/01	2	23.25	2	23.65	23.50	0	7,505	0.00%
2021/11/30	5	23.60	0	0.00	23.35	5	7,488	0.07%
2021/11/29	6	23.23	10	23.28	23.70	-4	7,437	-0.05%
2021/11/26	4	23.43	11	23.50	23.35	-7	7,391	-0.09%
2021/11/25	36.1	24.63	30	24.80	24.15	6.1	7,343	0.08%
2021/11/24	18	24.04	11	24.13	24.15	7	7,186	0.10%
2021/11/23	15	23.51	26	23.82	23.40	-11	7,101	-0.15%
2021/11/22	7	23.83	5.3	23.95	23.95	1.7	7,010	0.02%
2021/11/19	58.6	23.84	27.5	23.64	23.60	31.1	7,026	0.44%
2021/11/18	45	23.86	42	24.06	24.25	3	6,992	0.04%
2021/11/17	9.2	23.75	11	23.98	24.00	-1.8	6,914	-0.03%
2021/11/16	3	22.78	9	23.03	22.80	-6	6,720	-0.09%
2021/11/15	41.3	22.97	41.1	22.78	22.80	0.2	6,645	0.00%
2021/11/12	8.1	22.78	17.1	22.76	22.90	-9	6,554	-0.14%
2021/11/11	4.2	22.32	49.1	22.34	22.15	-44.9	6,380	-0.70%
2021/11/10	19	21.71	63	21.74	21.80	-44	6,251	-0.70%
2021/11/09	12.2	21.03	8	21.13	21.20	4.2	6,077	0.07%
2021/11/08	8	20.99	4	20.84	20.80	4	6,013	0.07%
2021/11/05	36	20.77	24	20.82	20.85	12	6,017	0.20%
2021/11/04	1	20.50	10	20.64	20.40	-9	5,938	-0.15%
2021/11/03	0	0.00	11.3	20.37	20.35	-11.3	5,899	-0.19%
2021/11/02	21	20.49	4.7	20.48	20.30	16.3	5,882	0.28%
2021/11/01	17	20.69	6	20.27	20.75	11	5,837	0.19%
2021/10/29	12.1	20.43	8	20.48	20.40	4.1	5,718	0.07%
2021/10/28	1	20.55	3	20.52	20.55	-2	5,682	-0.04%
2021/10/27	2	20.65	8.2	20.60	20.70	-6.2	5,656	-0.11%
2021/10/26	35	20.79	11	20.85	20.75	24	5,627	0.43%
2021/10/25	62	21.21	88.2	21.37	21.10	-26.2	5,572	-0.47%
2021/10/22	34	20.68	51.5	20.87	20.50	-17.5	5,447	-0.32%
2021/10/21	40	21.19	14	21.40	21.50	26	5,339	0.49%
2021/10/20	130.4	22.13	95	22.04	21.85	35.4	5,212	0.68%	大買/
2021/10/19	112.5	21.48	134.4	21.56	21.75	-21.9	4,912	-0.45%	大買/大賣/
2021/10/18	6	20.48	27	20.60	20.70	-21	4,485	-0.47%
2021/10/15	40	20.45	18	20.34	20.40	22	4,393	0.50%
2021/10/14	174.5	21.45	151.6	22.13	20.30	22.9	4,190	0.55%	大買/大賣/
2021/10/13	29.5	20.92	36	21.00	20.90	-6.5	3,322	-0.19%
2021/10/12	0	0.00	1	20.10	20.10	-1	3,128	-0.03%
2021/10/07	1	20.05	0	0.00	20.00	1	3,168	0.03%
2021/10/06	2	20.00	23	20.03	19.95	-21	3,230	-0.65%
2021/10/05	10	19.30	24	19.62	19.75	-14	3,276	-0.43%
2021/10/04	16	19.80	0	0.00	19.75	16	3,355	0.48%
2021/10/01	8	20.13	5	20.05	19.90	3	3,385	0.09%
2021/09/30	17	20.53	13.5	20.55	20.45	3.5	3,432	0.10%
2021/09/29	2	19.90	4	20.01	20.00	-2	3,490	-0.06%
2021/09/28	4	19.98	3	20.10	19.95	1	3,499	0.03%
2021/09/27	3	19.98	26	19.93	19.95	-23	3,566	-0.64%
2021/09/24	18	19.85	0.1	19.90	19.70	17.9	3,799	0.47%
2021/09/23	12.1	19.95	5.4	19.95	19.95	6.7	3,817	0.18%
2021/09/22	27.5	20.81	72	20.54	20.15	-44.5	3,788	-1.18%
2021/09/17	23	20.13	19	20.37	20.10	4	3,133	0.13%
2021/09/16	33	20.61	69	20.59	20.80	-36	3,160	-1.14%
2021/09/15	243.7	21.22	138	20.99	20.60	105.7	3,051	3.46%	大買/大賣/鉅額交易
2021/09/14	15	19.77	30	20.53	20.65	-15	2,564	-0.59%
2021/09/13	4	19.66	3	19.70	19.70	1	2,522	0.04%
2021/09/10	2	19.10	10	19.15	19.15	-8	2,510	-0.32%
2021/09/09	0	0.00	1	18.75	18.90	-1	2,567	-0.04%
2021/09/07	1	18.85	1	18.95	18.90	0	2,686	0.00%
2021/09/06	22.2	18.91	0	0.00	18.90	22.2	2,748	0.81%
2021/09/03	5.2	19.05	0	0.00	19.10	5.2	2,887	0.18%
2021/09/02	4	19.10	7	19.11	19.10	-3	2,975	-0.10%
2021/09/01	2	19.38	16	19.35	19.35	-14	3,188	-0.44%
2021/08/31	1	19.15	2	19.23	19.40	-1	3,490	-0.03%
2021/08/30	5	19.10	3	19.15	19.15	2	4,625	0.04%
2021/08/27	1.5	19.12	0	0.00	19.15	1.5	5,041	0.03%
2021/08/26	5	19.10	0	0.00	19.15	5	5,112	0.10%
2021/08/25	0	0.00	12.6	19.32	19.30	-12.6	5,197	-0.24%
2021/08/24	1.6	20.54	4	20.40	20.60	-2.4	5,272	-0.05%
2021/08/23	3	20.27	0	20.30	20.30	3	5,396	0.05%
2021/08/19	0	0.00	1	20.05	19.90	-1	5,366	-0.02%
2021/08/18	1	20.08	5	19.94	20.10	-4	5,356	-0.07%
2021/08/13	3	20.20	3	20.12	20.10	0	5,361	0.00%
2021/08/12	0	0.00	18	20.17	20.25	-18	5,357	-0.34%
2021/08/11	18	19.71	7	19.77	19.75	11	5,354	0.21%
2021/08/09	4	20.99	0	0.00	21.00	4	5,356	0.07%
2021/08/06	2	20.95	21	20.85	20.90	-19	5,378	-0.35%
2021/08/05	3	21.10	0	0.00	21.00	3	5,408	0.06%
2021/08/04	4	21.20	0	0.00	21.15	4	5,462	0.07%
2021/08/03	20	21.23	0.5	21.10	21.20	19.6	5,492	0.36%
2021/08/02	0.5	21.25	0.5	21.05	21.20	-0.1	5,521	0.00%
2021/07/30	0	0.00	6	21.01	20.85	-6	5,527	-0.11%
2021/07/29	0.5	21.00	1	20.90	21.05	-0.5	5,547	-0.01%
2021/07/28	0	0.00	2	20.65	20.65	-2	5,584	-0.04%
2021/07/27	1.3	21.38	0.1	21.30	21.00	1.2	5,610	0.02%
2021/07/26	2	21.50	5	21.48	21.30	-3	5,636	-0.05%
2021/07/23	0.5	21.30	3	21.23	21.35	-2.5	5,684	-0.04%
2021/07/22	1.3	20.77	3	20.92	20.70	-1.8	5,713	-0.03%
2021/07/21	1.5	20.83	1	21.05	20.90	0.5	5,724	0.01%
2021/07/20	4.5	21.38	1	21.20	21.20	3.5	5,725	0.06%
2021/07/19	0	0.00	1	21.55	21.45	-1	5,728	-0.02%
2021/07/16	1.5	21.38	4	21.41	21.40	-2.5	5,762	-0.04%
2021/07/15	3	20.95	7	21.09	21.25	-4	5,773	-0.07%
2021/07/14	0.5	20.91	6	20.62	20.75	-5.5	5,775	-0.10%
2021/07/13	6.1	20.92	8	20.98	20.60	-1.9	5,822	-0.03%
2021/07/12	3	21.43	2	21.43	21.35	1	5,786	0.02%
2021/07/09	2	21.55	16	21.86	21.65	-14	5,753	-0.24%
2021/07/08	1.5	21.47	1.1	21.56	21.50	0.4	5,767	0.01%
2021/07/07	9	21.57	20	21.40	21.35	-11	5,850	-0.19%
2021/07/06	33.1	21.43	25	21.52	21.85	8.1	5,805	0.14%
2021/07/05	1.5	21.17	7	21.09	21.00	-5.5	5,714	-0.10%
2021/07/02	19	21.31	1	21.35	21.15	18	5,695	0.32%
2021/07/01	41.5	21.55	54	21.54	21.60	-12.4	5,641	-0.22%
2021/06/30	0	0.00	5	20.85	20.90	-5	5,401	-0.09%
2021/06/29	21.1	20.67	32	20.60	20.60	-10.9	5,356	-0.20%
2021/06/28	32.3	20.98	1	21.00	21.00	31.3	5,325	0.59%
2021/06/25	14	20.88	20.1	21.03	21.00	-6.1	5,286	-0.12%
2021/06/24	27	20.58	49	20.66	20.60	-22	5,226	-0.42%
2021/06/23	15	20.47	0	0.00	20.50	15	5,229	0.29%
2021/06/22	32.1	20.68	34	20.82	20.95	-1.9	5,183	-0.04%
2021/06/21	4	20.05	6.7	20.10	20.15	-2.6	5,123	-0.05%
2021/06/18	1.1	20.46	12	20.43	20.25	-11	5,127	-0.21%
2021/06/17	9.1	20.66	9	20.66	20.80	0.1	5,159	0.00%
2021/06/16	11	20.41	11	20.45	20.30	0	5,111	0.00%
2021/06/15	7	20.84	19.1	20.79	20.80	-12.1	5,047	-0.24%
2021/06/11	34.6	20.95	22	20.89	20.75	12.6	4,982	0.25%
2021/06/10	19	20.16	23.4	20.26	20.60	-4.4	4,841	-0.09%
2021/06/09	56.6	20.61	58.8	20.64	20.55	-2.2	4,749	-0.05%
2021/06/08	95.2	21.88	71.1	21.70	21.65	24.1	4,529	0.53%
2021/06/07	264.5	22.83	198.8	22.94	22.70	65.7	4,236	1.55%	大買/大賣/
2021/06/04	66	20.37	65.8	20.50	21.50	0.3	3,099	0.01%
2021/06/03	7	19.43	16	19.50	19.55	-9	2,691	-0.33%
2021/06/02	10.4	19.27	1	19.20	19.25	9.4	2,624	0.36%
2021/06/01	22	19.17	37	19.10	19.20	-15	2,532	-0.59%
2021/05/31	41	18.52	7	18.66	18.90	34	2,405	1.41%
2021/05/28	1	17.90	0	0.00	17.80	1	2,245	0.04%
2021/05/27	4	17.64	1	17.50	17.65	3	2,233	0.13%
2021/05/26	0	0.00	2	17.70	17.75	-2	2,234	-0.09%
2021/05/25	3	17.85	0	0.00	17.75	3	2,228	0.13%
2021/05/24	0	0.00	4	17.63	17.55	-4	2,203	-0.18%
2021/05/21	3	17.53	3	17.45	17.50	0	2,202	0.00%
2021/05/20	4	17.29	2	17.45	17.45	2	2,196	0.09%
2021/05/19	0	0.00	31	17.16	17.50	-31	2,191	-1.41%
2021/05/18	33	16.76	45	17.00	17.25	-12	2,182	-0.55%
2021/05/17	47	16.55	19	16.36	16.40	28	2,141	1.31%
2021/05/14	13	16.89	4	16.90	16.80	9	2,091	0.43%
2021/05/13	4.2	16.88	0	0.00	16.90	4.2	2,060	0.20%
2021/05/12	2	17.55	6.5	17.36	17.10	-4.5	2,013	-0.22%
2021/05/11	10	18.60	4	18.73	18.25	6	1,943	0.31%
2021/05/10	2	18.80	20	18.58	18.80	-18	1,908	-0.94%
2021/05/06	1	18.30	6	18.63	18.65	-5	1,862	-0.27%
2021/05/05	2	18.60	6	18.49	18.30	-4	1,833	-0.22%
2021/05/04	14	18.32	1	18.80	18.05	13	1,794	0.72%
2021/05/03	0	0.00	14.5	18.81	18.95	-14.5	1,742	-0.83%
2021/04/29	67	19.06	9	19.11	18.95	58	1,708	3.39%
2021/04/28	2.7	18.85	3	19.03	19.10	-0.3	1,641	-0.02%
2021/04/27	1	18.55	7.9	18.55	18.55	-6.9	1,574	-0.44%
2021/04/26	11	18.40	0	0.00	18.45	11	1,541	0.71%
2021/04/23	1	18.40	15	18.39	18.35	-14	1,523	-0.92%
2021/04/22	14	18.62	6.2	18.74	18.45	7.8	1,509	0.52%
2021/04/21	3.2	18.39	3	18.50	18.70	0.2	1,442	0.02%
2021/04/20	8	18.44	0	18.40	18.50	8	1,409	0.57%
2021/04/19	3	18.27	3	18.50	18.55	0	1,393	0.00%
2021/04/16	2	17.88	2	18.05	18.05	0	1,328	0.00%
2021/04/15	4	17.70	11	17.79	17.70	-7	1,295	-0.54%
2021/04/14	33.2	17.62	53	17.61	17.40	-19.9	1,264	-1.57%
2021/04/13	8.1	18.35	89	18.04	18.30	-81	1,180	-6.86%
2021/04/12	1	17.65	11	17.79	17.80	-10	1,067	-0.94%
2021/04/09	2	17.30	1	17.30	17.35	1	1,046	0.10%
2021/04/08	6	17.25	2	17.15	17.20	4	1,089	0.37%
2021/04/07	3	16.90	0	0.00	17.05	3	1,138	0.26%
2021/04/06	5	16.70	0	0.00	16.80	5	1,287	0.39%
2021/04/01	0	0.00	1	16.70	16.75	-1	1,303	-0.08%
2021/03/31	2	16.70	2	16.78	16.80	0	1,305	0.00%
2021/03/30	16	16.80	1	16.75	16.75	15	1,310	1.14%
2021/03/29	0	0.00	1.2	16.94	16.80	-1.2	1,301	-0.09%
2021/03/26	0	0.00	17	16.69	16.65	-17	1,309	-1.30%
2021/03/25	0	0.00	45	16.49	16.50	-45	1,295	-3.47%
2021/03/24	0	0.00	17	16.25	16.25	-17	1,272	-1.34%
2021/03/22	29.1	16.13	3	16.03	16.20	26.1	1,227	2.13%
2021/03/17	11	15.00	0	0.00	15.00	11	1,188	0.93%
2021/03/16	5	15.00	3	15.03	15.05	2	1,210	0.17%
2021/03/11	4	14.90	1	14.85	14.85	3	1,216	0.25%
2021/03/10	3	14.70	10	14.80	14.65	-7	1,227	-0.57%
2021/03/08	1	14.70	0	0.00	14.70	1	1,222	0.08%
2021/03/05	2	14.55	0	0.00	14.50	2	1,217	0.16%
2021/03/04	1	14.65	0	0.00	14.55	1	1,223	0.08%
2021/03/03	2.2	14.64	0	0.00	14.60	2.2	1,224	0.18%
2021/02/26	0	0.00	10	14.50	14.55	-10	1,249	-0.80%
2021/02/22	2	14.65	7	14.60	14.65	-5	1,249	-0.40%
2021/02/19	0	0.00	5.7	14.46	14.55	-5.7	1,243	-0.46%
2021/02/17	2	14.30	0	0.00	14.30	2	1,247	0.16%
2021/02/05	2	14.10	0	0.00	14.15	2	1,258	0.16%
2021/02/04	1	14.10	0	0.00	14.10	1	1,265	0.08%
2021/01/29	1	14.10	0	0.00	14.00	1	1,281	0.08%
2021/01/28	2	14.15	0	0.00	14.15	2	1,273	0.16%
2021/01/26	15	14.15	0	0.00	14.15	15	1,276	1.18%
2021/01/22	1	14.10	0	0.00	14.10	1	1,268	0.08%
2021/01/21	0	14.15	0	0.00	14.05	0	1,270	0.00%
2021/01/20	1	14.30	0	0.00	14.20	1	1,268	0.08%
2021/01/18	2	14.20	2	14.38	14.45	0	1,280	0.00%
2021/01/14	10	14.60	1	14.65	14.60	9	1,360	0.66%
2021/01/13	0.1	14.60	0	0.00	14.70	0.1	1,353	0.00%
2021/01/12	5	14.60	4	14.60	14.60	1	1,345	0.07%
2021/01/11	20.3	14.95	2.2	15.05	14.90	18.1	1,324	1.37%
2021/01/08	10	15.15	0	0.00	15.15	10	1,306	0.77%
2021/01/07	5	15.25	0	0.00	15.30	5	1,297	0.39%
2021/01/06	55	15.27	8	15.15	15.05	47	1,295	3.63%
2021/01/05	11.1	15.50	0	0.00	15.65	11.1	1,263	0.87%
2021/01/04	0	15.60	1	15.60	15.65	-1	1,254	-0.08%
2020/12/31	41.1	15.81	2	15.85	15.60	39.1	1,236	3.16%
2020/12/30	7.5	16.25	1	16.35	16.30	6.5	1,168	0.55%
2020/12/29	8.6	17.04	4	16.66	17.00	4.6	1,091	0.42%
2020/12/28	0.1	15.70	3	15.95	16.00	-2.9	908	-0.32%
2020/12/25	0	0.00	1	15.70	15.70	-1	874	-0.11%
2020/12/24	11	15.47	14	15.58	15.70	-3	860	-0.35%
2020/12/23	4.1	15.32	0	0.00	15.25	4.1	828	0.50%
2020/12/22	4	15.45	6	15.28	15.10	-2	829	-0.24%
2020/12/21	2	15.40	11	15.26	15.45	-9	815	-1.10%
2020/12/18	2	15.30	1	15.40	15.20	1	808	0.12%
2020/12/16	9	15.33	13	15.34	15.35	-4	803	-0.50%
2020/12/15	2	15.15	1.7	15.20	15.05	0.3	787	0.03%
2020/12/14	0.1	15.00	5	15.00	15.00	-4.9	744	-0.66%
2020/12/11	0	0.00	7	14.93	14.90	-7	738	-0.95%
2020/12/10	0	0.00	2	14.90	14.90	-2	724	-0.28%
2020/12/09	6	14.70	1	14.75	14.70	5	700	0.71%
2020/12/08	0	0.00	6	14.65	14.65	-6	703	-0.85%
2020/12/04	15	14.53	0	0.00	14.50	15	702	2.13%
2020/12/02	2	14.70	0	0.00	14.75	2	711	0.28%
2020/11/30	0	0.00	2	14.70	14.70	-2	735	-0.27%
2020/11/27	0	0.00	2	14.70	14.65	-2	782	-0.26%
2020/11/26	2	14.57	5	14.55	14.65	-3	780	-0.38%
2020/11/25	0	0.00	74	14.46	14.40	-74	757	-9.77%
2020/11/24	1	14.50	123	14.45	14.45	-122	755	-16.15%	大賣/鉅額交易
2020/11/23	0	0.00	0.1	14.30	14.55	-0.1	755	-0.02%
2020/11/20	55	14.35	1	14.35	14.35	54	739	7.30%
2020/11/18	1	14.35	0	0.00	14.40	1	764	0.13%
2020/11/16	9.3	14.40	0	0.00	14.40	9.3	810	1.14%
2020/11/13	18	14.30	0	0.00	14.30	18	851	2.11%
2020/11/12	6	14.15	0	0.00	14.10	6	859	0.70%
2020/11/10	49	14.17	0	0.00	14.15	49	884	5.54%
2020/11/09	56	14.26	0.4	14.20	14.30	55.6	897	6.20%
2020/11/04	0	0.00	0.6	14.20	14.10	-0.6	1,295	-0.04%
2020/10/30	2	14.15	0	0.00	14.05	2	1,338	0.15%
2020/10/29	0	0.00	1	14.10	14.00	-1	1,344	-0.07%
2020/10/23	4	14.53	5	14.73	14.85	-1	1,357	-0.07%
2020/10/22	0	0.00	6	14.00	14.50	-6	1,282	-0.47%
2020/10/15	5	13.90	0	0.00	13.85	5	1,290	0.39%
2020/10/13	2	13.90	0	0.00	13.85	2	1,298	0.15%
2020/10/05	5	13.45	0	0.00	13.55	5	1,480	0.34%
2020/09/25	2	13.40	0	0.00	13.35	2	1,535	0.13%
2020/09/24	1	13.45	4	13.71	13.45	-3	1,540	-0.19%
2020/09/17	1	14.25	0	0.00	14.20	1	1,514	0.07%
2020/09/15	0	0.00	5	14.30	14.25	-5	1,515	-0.33%
2020/09/07	1	14.60	1	14.75	14.55	0	1,488	0.00%
2020/09/04	2	14.15	16	14.26	14.30	-14	1,473	-0.95%
2020/09/03	1	14.45	3	14.48	14.40	-2	1,470	-0.14%
2020/09/02	1	14.60	1	14.35	14.55	0	1,456	0.00%
2020/09/01	1	14.20	0	0.00	14.20	1	1,412	0.07%
2020/08/31	1	14.15	4	14.23	14.25	-3	1,418	-0.21%
2020/08/27	0	0.00	1	14.10	14.10	-1	1,427	-0.07%
2020/08/26	0	0.00	6	14.10	14.15	-6	1,428	-0.42%
2020/08/25	0.5	13.95	0	0.00	13.95	0.5	1,432	0.03%
2020/08/24	0	0.00	5	14.42	14.45	-5	1,448	-0.35%
2020/08/21	1	14.30	8	14.41	14.40	-7	1,728	-0.40%
2020/08/20	16	14.13	0	0.00	14.15	16	1,858	0.86%
2020/08/19	8	15.07	14	15.01	14.65	-6	1,829	-0.33%
2020/08/18	4	14.80	27	14.85	14.75	-23	1,788	-1.29%
2020/08/17	5	14.65	0	0.00	14.65	5	1,774	0.28%
2020/08/14	0	0.00	10	14.25	14.45	-10	1,761	-0.57%
2020/08/12	1.1	14.48	0	0.00	14.25	1.1	1,737	0.06%
2020/08/11	57	14.66	12	14.77	14.25	45	1,717	2.62%
2020/08/10	28	15.18	53	15.43	15.45	-25	1,596	-1.57%
2020/08/07	0	0.00	5	14.05	14.05	-5	1,376	-0.36%
2020/08/06	0.2	13.90	0	0.00	13.90	0.2	1,346	0.01%
2020/08/03	2	13.95	0	0.00	14.00	2	1,348	0.15%
2020/07/30	1	13.95	0	0.00	13.85	1	1,360	0.07%
2020/07/24	10	13.60	0	0.00	13.50	10	1,360	0.73%
2020/07/21	0	0.00	10	13.95	13.90	-10	1,371	-0.73%
2020/07/17	2	13.58	0	0.00	13.55	2	1,362	0.15%
2020/07/16	0	0.00	1	13.80	13.85	-1	1,359	-0.07%
2020/07/15	2	14.00	0	0.00	13.95	2	1,352	0.15%
2020/07/14	10	14.35	7	13.98	14.35	3	1,347	0.22%
2020/07/10	1	13.50	0	0.00	13.45	1	1,252	0.08%
2020/07/09	0	0.00	1	13.60	13.75	-1	1,217	-0.08%
2020/07/06	0	0.00	3	13.65	13.75	-3	1,228	-0.24%
2020/07/03	4	13.50	2	13.60	13.60	2	1,219	0.16%
2020/06/30	0	0.00	10	13.30	13.30	-10	1,310	-0.76%
2020/06/23	0	0.00	2	13.45	13.30	-2	1,342	-0.15%
2020/06/22	10	13.40	0	0.00	13.45	10	1,346	0.74%
2020/06/15	7	13.15	0	0.00	13.00	7	1,419	0.49%
2020/06/12	2	13.00	0	0.00	13.00	2	1,437	0.14%
2020/06/11	2	13.30	0	0.00	13.15	2	1,448	0.14%
2020/06/08	0	0.00	10	13.60	13.65	-10	1,567	-0.64%
2020/06/05	0	0.00	1	13.50	13.55	-1	1,601	-0.06%
2020/06/01	15	13.35	10	13.30	13.40	5	1,903	0.26%
2020/05/29	0.2	13.35	0	0.00	13.35	0.2	1,974	0.01%
2020/05/28	25	13.70	12	13.93	13.35	13	2,056	0.63%
2020/05/27	7	14.15	8	14.23	14.65	-1	2,012	-0.05%
2020/05/26	5	13.35	0	0.00	13.35	5	1,907	0.26%
2020/05/21	0	0.00	5	13.10	13.10	-5	1,968	-0.25%
2020/05/18	0	0.00	5	13.10	13.05	-5	2,001	-0.25%
2020/05/14	8	13.13	0	0.00	12.85	8	2,040	0.39%
2020/05/13	5	12.75	0	0.00	12.70	5	2,025	0.25%
2020/05/08	0	0.00	2	13.15	13.05	-2	2,028	-0.10%
2020/05/06	2	13.08	0	0.00	12.95	2	2,012	0.10%
2020/04/27	3	12.65	0	0.00	12.60	3	1,971	0.15%
2020/04/23	0	0.00	65	12.05	12.20	-65	1,955	-3.32%
2020/04/21	5	12.05	5	12.10	12.05	0	1,940	0.00%
2020/04/14	0	0.00	5	12.55	12.60	-5	1,880	-0.27%
2020/04/09	5	12.50	0	0.00	12.35	5	1,854	0.27%
2020/04/07	8	13.22	5	12.80	12.80	3	1,816	0.17%
2020/04/06	0	0.00	2	12.80	12.95	-2	1,733	-0.12%
2020/04/01	1	12.00	0	0.00	11.80	1	1,695	0.06%
2020/03/27	2	12.00	0	0.00	11.65	2	1,668	0.12%
2020/03/26	0.1	11.80	1	11.90	11.80	-0.9	1,650	-0.05%
2020/03/19	0	0.00	60	10.01	10.00	-60	1,595	-3.76%
2020/03/18	1	11.25	0	0.00	11.10	1	1,549	0.06%
2020/03/16	0	0.00	3.2	12.13	11.90	-3.2	1,505	-0.22%
2020/03/13	13	11.75	0	0.00	12.00	13	1,480	0.88%
2020/03/12	2	13.13	8	13.06	13.05	-6	1,403	-0.43%
2020/03/11	22	13.94	10	14.35	13.55	12	1,349	0.89%
2020/03/10	15	14.11	4	14.19	14.00	11	1,299	0.85%
2020/03/09	5	15.74	22	15.97	15.10	-17	1,205	-1.41%
2020/03/06	26	15.58	11	15.86	15.70	15	1,038	1.45%
2020/03/05	10.5	15.70	0.9	15.70	15.80	9.6	995	0.96%
2020/03/04	2	16.32	23	16.47	16.05	-21	957	-2.19%
2020/03/03	17	16.24	13	16.04	16.10	4	872	0.46%
2020/03/02	71.1	16.11	51	16.27	16.50	20.1	765	2.63%
2020/02/27	23	14.68	8	14.83	15.00	15	509	2.95%
2020/02/26	2	14.65	0	0.00	14.65	2	476	0.42%
2020/02/25	26	14.48	1	14.55	14.45	25	456	5.48%
2020/02/24	14	15.00	1	15.00	14.80	13	433	3.00%
2020/02/21	1	14.45	4	14.43	14.55	-3	376	-0.80%
2020/02/20	5.3	14.00	0	0.00	14.10	5.3	349	1.50%
2020/02/19	25	13.89	5	14.04	14.05	20	341	5.85%
2020/02/18	4	14.15	0	0.00	14.05	4	336	1.19%
2020/02/17	2	14.00	1	13.80	13.90	1.1	312	0.34%
2020/02/12	16	13.23	143	13.22	13.25	-127	265	-47.90%	大賣/鉅額交易
2020/02/10	100	12.93	3	13.00	12.95	97	252	38.41%
2020/02/07	43	12.90	0	0.00	12.95	43	246	17.46%
2020/02/04	3	12.90	1	12.75	12.75	2	237	0.84%
2020/01/30	3	13.03	0	0.00	13.30	3	225	1.33%
2020/01/20	0	0.00	3	13.05	13.00	-3	205	-1.46%
2020/01/16	1	12.95	0	0.00	13.00	1	203	0.49%
2020/01/07	0.2	12.75	0	0.00	12.75	0.2	221	0.07%
2019/12/27	10	12.85	0	0.00	12.95	10	213	4.68%
2019/12/19	1	12.95	0	0.00	12.90	1	235	0.42%
2019/12/03	0	0.00	2	13.00	13.05	-2	240	-0.83%
2019/11/27	0.3	13.15	0	0.00	13.15	0.3	252	0.12%
2019/11/26	0.2	13.15	0	0.00	13.15	0.2	253	0.08%
2019/11/07	0	0.00	5	13.35	13.35	-5	282	-1.77%
2019/11/06	0	0.00	20	13.30	13.35	-20	280	-7.13%
2019/10/30	1	13.25	0	0.00	13.10	1	264	0.38%
2019/10/22	5	12.85	0	0.00	12.80	5	259	1.92%
2019/10/02	0	0.00	5	12.85	12.80	-5	312	-1.60%
2019/08/28	6	12.60	0	0.00	12.60	6	423	1.42%
2019/08/16	16	13.13	0	0.00	13.10	16	422	3.79%
2019/08/14	5	13.40	0	0.00	13.40	5	400	1.25%
2019/08/13	7	13.46	0	0.00	13.45	7	394	1.78%
2019/08/05	3	13.45	11	13.40	13.40	-8	403	-1.98%
2019/08/01	0	0.00	4	13.55	13.55	-4	402	-0.99%
2019/07/25	2	13.55	20	13.50	13.55	-18	406	-4.42%
2019/07/18	0	0.00	2	13.50	13.50	-2	378	-0.53%
2019/07/10	0	0.00	3	13.80	13.70	-3	348	-0.86%
2019/07/02	0	0.00	1	13.40	13.40	-1	322	-0.31%
2019/07/01	0	0.00	2	13.35	13.40	-2	327	-0.61%
2019/06/20	2	13.48	0	0.00	13.45	2	363	0.55%
2019/06/18	2	13.30	0	0.00	13.35	2	333	0.60%
2019/06/11	2	13.40	0	0.00	13.35	2	336	0.59%
2019/06/03	3	13.70	0	0.00	13.75	3	330	0.91%
2019/05/29	2	13.50	0	0.00	13.50	2	326	0.61%
2019/05/17	10	13.60	0	0.00	13.75	10	340	2.94%
2019/04/29	1	14.00	0	0.00	14.05	1	326	0.31%
2019/04/24	5	14.10	5	14.10	14.05	0	326	0.00%
2019/04/17	1	14.20	0	0.00	14.25	1	321	0.31%
2019/04/16	1	14.15	0	0.00	14.20	1	319	0.31%
2019/04/15	1	14.15	0	0.00	14.15	1	318	0.31%
2019/04/03	0	0.00	15	14.05	14.10	-15	336	-4.45%
2019/04/01	10	14.10	0	0.00	14.10	10	356	2.80%
2019/03/28	21	14.10	0.9	14.05	14.10	20.1	344	5.83%
2019/03/27	1	14.40	7	14.40	14.35	-6	330	-1.82%
2019/03/26	4	14.50	6	14.50	14.45	-2	324	-0.62%
2019/03/25	1	14.50	0	0.00	14.60	1	315	0.32%
2019/03/22	15	15.00	0	0.00	14.90	15	294	5.10%
2019/03/19	2	15.23	0	0.00	15.15	2	276	0.72%
2019/03/14	3	15.28	0	0.00	15.25	3	270	1.11%
2019/03/12	1	15.25	0	0.00	15.25	1	276	0.36%
2019/03/11	1	15.35	0	0.00	15.40	1	274	0.36%
2019/03/08	1	15.50	0	0.00	15.55	1	276	0.36%
2019/03/05	1	15.45	1	15.45	15.40	0	274	0.00%
2019/02/26	1	15.20	0	0.00	15.30	1	274	0.36%
2019/02/20	3	15.00	0	0.00	15.05	3	261	1.15%
2019/02/18	1	15.00	0	0.00	15.00	1	263	0.38%
2019/02/15	0	0.00	0.2	15.30	15.05	-0.2	262	-0.07%
2019/02/11	2	15.00	0	0.00	15.00	2	257	0.78%
2019/01/22	1	15.00	0	0.00	15.00	1	265	0.38%
2019/01/21	1	15.20	0	0.00	15.10	1	268	0.37%
2019/01/18	0	0.00	2	15.05	15.10	-2	271	-0.74%
2019/01/09	0	0.00	10	15.05	15.10	-10	302	-3.31%
2019/01/07	0	0.00	10	15.00	15.00	-10	312	-3.20%
2018/12/25	13	14.95	0	0.00	14.85	13	345	3.76%
2018/12/24	4	15.70	0	0.00	15.75	4	318	1.26%
2018/12/21	1	16.05	0	0.00	16.10	1	314	0.32%
2018/12/12	10	16.20	0	0.00	16.10	10	309	3.23%
2018/11/21	0	0.00	5	16.15	16.20	-5	317	-1.57%
2018/11/06	0	0.00	5	16.75	16.65	-5	453	-1.10%
2018/10/25	3	16.80	0	0.00	16.90	3	471	0.64%
2018/10/19	1	17.40	0	0.00	17.35	1	465	0.21%
2018/10/17	2	17.55	0	0.00	17.60	2	456	0.44%
2018/10/11	6	17.40	0	0.00	17.40	6	456	1.31%
2018/10/03	1	17.80	0	0.00	17.80	1	408	0.24%
2018/10/02	1	17.75	0	0.00	17.80	1	415	0.24%
2018/09/17	1	17.80	0	0.00	17.75	1	438	0.23%
2018/09/14	0	0.00	1	17.85	17.85	-1	441	-0.23%
2018/09/05	0	0.00	1	17.85	17.85	-1	466	-0.21%
2018/08/30	0	0.00	1	17.90	17.90	-1	476	-0.21%
2018/08/28	0	0.00	2	17.85	17.85	-2	478	-0.42%
2018/08/24	0	0.00	5	17.80	17.80	-5	473	-1.06%
2018/08/23	12	17.75	0	0.00	17.85	12	464	2.58%
2018/08/22	2	19.18	0	0.00	19.15	2	442	0.45%
2018/08/21	2	19.20	0	0.00	19.15	2	413	0.48%
2018/08/20	0	0.00	4	19.18	19.20	-4	399	-1.00%
2018/08/16	1	19.00	0	0.00	19.00	1	377	0.26%
2018/08/13	1	18.95	0	0.00	19.00	1	363	0.28%
2018/08/02	2	19.15	0	0.00	19.15	2	351	0.57%
2018/07/26	2	19.10	0	0.00	19.05	2	340	0.59%
2018/07/19	0	0.00	2	18.85	18.90	-2	331	-0.60%
2018/07/13	1	18.90	0	0.00	18.90	1	333	0.30%
2018/07/10	0	0.00	2	19.15	19.00	-2	340	-0.59%
2018/07/05	3	18.85	0	0.00	18.75	3	383	0.78%
2018/06/20	2	18.70	0	0.00	18.85	2	508	0.39%
2018/06/19	2	18.85	0	0.00	18.80	2	502	0.40%
2018/06/15	1	19.00	0	0.00	18.95	1	495	0.20%
2018/06/14	4	18.95	0	0.00	18.90	4	493	0.81%
2018/06/12	10	19.10	2	19.15	19.10	8	492	1.62%
2018/06/11	0	0.00	2	19.10	19.10	-2	494	-0.40%
2018/06/08	2	19.00	0	0.00	19.00	2	495	0.40%
2018/06/07	1	19.00	0	0.00	19.00	1	494	0.19%
2018/06/05	0	0.00	2	19.05	18.95	-2	510	-0.39%
2018/05/24	0	0.00	1	18.85	18.95	-1	503	-0.20%
2018/05/14	0	0.00	1	18.80	18.90	-1	522	-0.19%
2018/04/27	2	18.60	0	0.00	18.70	2	551	0.36%
2018/04/26	0	0.00	6	18.60	18.60	-6	556	-1.08%
2018/04/23	0	0.00	0.5	18.80	18.80	-0.5	553	-0.08%
2018/04/20	2	18.70	5	18.75	18.80	-3	554	-0.54%
2018/04/12	4	18.68	0	0.00	18.65	4	583	0.69%
2018/04/11	1	18.75	0	0.00	18.75	1	570	0.18%
2018/04/09	3	19.00	10	19.00	19.05	-7	538	-1.30%
2018/03/31	5	19.00	11	19.12	19.10	-6	538	-1.11%
2018/03/28	0	0.00	2	18.90	18.90	-2	522	-0.38%
2018/03/26	0	0.00	3	18.90	18.90	-3	509	-0.59%
2018/03/23	7	18.67	11	18.75	18.70	-4	484	-0.82%
2018/03/19	3	18.20	0	0.00	18.35	3	432	0.69%
2018/03/15	0	0.00	1	18.40	18.30	-1	420	-0.24%
2018/03/02	0	0.00	4	17.70	17.70	-4	422	-0.95%
2018/02/09	1	17.35	0	0.00	17.50	1	466	0.21%
2018/02/08	3	17.60	0	0.00	17.60	3	462	0.65%
2018/02/07	1	17.75	0	0.00	17.60	1	467	0.21%
2018/02/06	1	17.75	1	17.75	17.50	0	467	0.00%
2018/02/05	1	18.00	0	0.00	18.05	1	447	0.22%
2018/01/30	2	18.15	0	0.00	18.20	2	456	0.44%
2018/01/25	2	18.30	2	18.38	18.40	0	450	0.00%
2018/01/24	3	18.25	0	0.00	18.25	3	446	0.67%
2018/01/12	2	18.08	0.3	18.05	18.05	1.7	455	0.37%
2018/01/09	1	18.30	0	0.00	18.30	1	462	0.22%
2018/01/04	0	0.00	0.1	18.05	18.10	-0.1	459	-0.02%
2018/01/02	2	18.00	0	0.00	18.00	2	465	0.43%