欣陸 (3703)-國泰-台中券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
39.00
漲跌
▲0.40
漲幅
+1.04%
成交量
20,047張
產業
上市營建類股
337人加入追蹤

立即追蹤
本地時間:14:30

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

欣陸 (3703)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
2024/04/26	105.3	38.33	88	38.60	39.00	17.3	6,023	0.29%	大買/
2024/04/25	137.4	38.88	113.9	38.99	38.60	23.5	5,696	0.41%	大買/大賣/
2024/04/24	166.9	37.90	221.9	37.73	38.05	-55	5,197	-1.06%	大買/大賣/
2024/04/23	181.5	36.18	48.4	36.40	36.80	133	4,652	2.86%	大買/鉅額交易
2024/04/22	496.8	40.19	282	38.59	37.25	214.8	4,275	5.02%	大買/大賣/鉅額交易
2024/04/19	155.8	38.59	74.3	38.90	39.10	81.5	3,090	2.64%	大買/
2024/04/18	19.5	33.83	65	34.98	35.55	-45.5	2,307	-1.97%
2024/04/17	4	32.36	3	32.30	32.35	1	2,037	0.05%
2024/04/16	9.7	32.20	16.3	31.97	31.75	-6.6	1,995	-0.33%
2024/04/15	6.1	33.40	7.7	33.17	32.95	-1.6	1,919	-0.08%
2024/04/12	4.2	32.50	22.1	32.44	32.55	-17.9	1,844	-0.97%
2024/04/11	7	32.47	32.2	32.37	32.50	-25.2	1,816	-1.39%
2024/04/10	9.1	32.63	10.2	32.65	32.75	-1.1	1,767	-0.06%
2024/04/09	12.2	32.89	8.1	32.60	32.65	4.1	1,720	0.24%
2024/04/08	12	31.59	12.1	31.78	31.80	-0.1	1,623	0.00%
2024/04/03	10	31.29	9.5	31.39	31.60	0.5	1,564	0.03%
2024/04/02	1.1	30.91	6.2	30.95	31.00	-5.1	1,506	-0.34%
2024/04/01	3	30.78	5	30.76	30.85	-2	1,460	-0.13%
2024/03/29	36.4	31.12	20	30.73	30.55	16.4	1,429	1.15%
2024/03/28	6	30.63	10	30.55	30.20	-4	1,329	-0.30%
2024/03/27	15.1	29.86	5	29.92	30.10	10.1	1,258	0.80%
2024/03/26	12.3	29.78	9	29.85	29.70	3.3	1,202	0.27%
2024/03/25	0.2	28.90	0	0.00	28.95	0.2	1,119	0.02%
2024/03/22	20	28.85	0.4	28.83	28.85	19.6	1,111	1.77%
2024/03/21	1	28.85	40.3	28.99	29.00	-39.2	1,107	-3.54%
2024/03/20	2	28.60	0.2	28.73	28.70	1.9	1,103	0.17%
2024/03/19	5.1	28.67	5	28.76	28.70	0.1	1,120	0.01%
2024/03/18	3.3	28.62	7	28.61	28.70	-3.7	1,138	-0.32%
2024/03/15	0	28.85	7.7	28.84	28.65	-7.7	1,130	-0.68%
2024/03/14	4.6	29.05	2	29.05	29.00	2.6	1,110	0.23%
2024/03/13	1.1	29.13	6	29.04	29.10	-4.9	1,089	-0.45%
2024/03/12	8	28.88	15.9	28.85	29.05	-7.9	1,049	-0.75%
2024/03/11	28.1	28.62	21	28.45	28.50	7.1	996	0.72%
2024/03/08	3.1	27.77	1	28.10	28.15	2.1	890	0.24%
2024/03/07	3.1	27.82	3.3	27.80	27.80	-0.2	876	-0.02%
2024/03/06	5.9	28.06	5.6	28.04	28.05	0.3	864	0.04%
2024/03/05	2.1	27.36	14	27.52	27.45	-11.9	842	-1.41%
2024/03/04	0	27.40	3	27.50	27.25	-3	832	-0.36%
2024/03/01	2.1	27.09	2.6	27.10	27.10	-0.5	819	-0.06%
2024/02/29	3	26.83	0	0.00	26.80	3	812	0.37%
2024/02/27	7.1	26.75	0.5	26.85	26.70	6.6	805	0.81%
2024/02/26	0	27.00	3.5	26.91	26.85	-3.5	801	-0.44%
2024/02/23	1.1	26.96	1	27.05	26.95	0.1	791	0.01%
2024/02/22	10.2	27.13	10	27.10	27.05	0.2	784	0.03%
2024/02/21	0	27.15	1	27.10	27.05	-1	786	-0.13%
2024/02/20	0	0.00	1	27.20	27.05	-1	785	-0.13%
2024/02/19	0.1	27.25	0.1	27.40	27.20	0	783	0.00%
2024/02/16	3.3	27.04	0	27.15	27.00	3.3	791	0.42%
2024/02/15	3	27.10	16	27.10	27.10	-13	785	-1.65%
2024/02/02	1	27.20	0	0.00	27.20	1	797	0.13%
2024/02/01	0.1	27.30	1	27.40	27.30	-0.9	805	-0.11%
2024/01/30	0	27.30	0	0.00	27.15	0	803	0.00%
2024/01/29	0	0.00	7	27.15	27.30	-7	809	-0.86%
2024/01/26	3	27.20	0	0.00	27.15	3	847	0.36%
2024/01/25	0.1	27.05	0	0.00	27.05	0.1	869	0.01%
2024/01/24	1.1	27.19	3	27.20	27.10	-1.9	868	-0.22%
2024/01/23	0.3	27.20	0	0.00	27.05	0.3	873	0.04%
2024/01/22	1	27.15	1	27.25	27.10	0	875	0.00%
2024/01/19	5.1	26.90	0	0.00	26.95	5.1	878	0.58%
2024/01/18	0	0.00	10	26.79	26.90	-10	881	-1.13%
2024/01/17	14	26.85	0	0.00	26.75	14	885	1.58%
2024/01/16	6.3	27.30	25	27.15	27.20	-18.7	862	-2.17%
2024/01/15	1	27.60	1	27.65	27.65	0	842	0.00%
2024/01/12	1	27.70	0	0.00	27.75	1	843	0.12%
2024/01/11	2	27.83	8	27.75	27.70	-6	842	-0.71%
2024/01/10	4	27.80	8	27.85	27.85	-4	862	-0.46%
2024/01/09	1	28.15	0.7	28.20	28.10	0.3	861	0.03%
2024/01/08	0.1	28.30	1	28.40	28.30	-0.9	874	-0.11%
2024/01/05	0	0.00	1.3	28.35	28.35	-1.3	886	-0.15%
2024/01/04	4.2	28.31	0	0.00	28.25	4.2	895	0.47%
2024/01/03	3.1	28.40	0	0.00	28.30	3.1	925	0.34%
2024/01/02	3	28.50	1.5	28.61	28.50	1.5	930	0.16%
2023/12/29	0	0.00	3	28.30	28.20	-3	916	-0.33%
2023/12/28	0	0.00	1	28.20	28.25	-1	918	-0.11%
2023/12/27	1	28.10	0.5	28.15	28.10	0.5	918	0.05%
2023/12/26	0.2	28.20	0.5	28.15	28.20	-0.3	918	-0.04%
2023/12/25	0	0.00	1.4	28.20	28.15	-1.4	927	-0.15%
2023/12/22	3	28.25	1	28.30	28.20	2	927	0.22%
2023/12/21	3	28.20	4.2	28.18	28.20	-1.2	928	-0.13%
2023/12/20	0	0.00	1	28.25	28.25	-1	923	-0.11%
2023/12/19	1.1	27.96	8.2	27.98	28.10	-7.1	923	-0.77%
2023/12/18	3.5	28.45	3.9	28.52	28.35	-0.4	925	-0.04%
2023/12/15	7.5	28.66	6.2	28.57	28.50	1.3	938	0.14%
2023/12/14	0.5	28.45	6	28.42	28.45	-5.5	928	-0.59%
2023/12/13	0	0.00	1	28.05	28.25	-1	910	-0.11%
2023/12/08	0.1	27.65	3.4	27.63	27.60	-3.3	870	-0.38%
2023/12/07	2	27.68	9.2	27.65	27.60	-7.1	890	-0.80%
2023/12/06	0	0.00	0.3	27.93	27.85	-0.3	894	-0.03%
2023/12/05	0.1	27.93	1	27.95	27.90	-0.9	890	-0.10%
2023/12/04	0	0.00	2	27.77	27.80	-2	884	-0.23%
2023/11/30	0.2	27.67	11	27.61	27.80	-10.8	885	-1.22%
2023/11/29	2.2	27.40	20	27.46	27.45	-17.8	873	-2.04%
2023/11/28	1	27.30	0	0.00	27.40	1	887	0.11%
2023/11/27	0	0.00	4	27.50	27.35	-4	897	-0.45%
2023/11/24	0.1	27.57	0	0.00	27.50	0.1	903	0.01%
2023/11/22	0	0.00	1	27.50	27.45	-1	892	-0.11%
2023/11/21	0.1	27.35	4	27.40	27.35	-4	897	-0.44%
2023/11/20	5.1	27.25	1	27.25	27.20	4.1	893	0.45%
2023/11/17	0	0.00	3	27.47	27.30	-3	890	-0.34%
2023/11/16	0	0.00	5	27.44	27.40	-5	902	-0.55%
2023/11/15	0	0.00	13	27.17	27.45	-13	909	-1.43%
2023/11/14	3	27.42	0	0.00	27.10	3	901	0.34%
2023/11/13	6	27.51	1	27.40	27.25	5	903	0.56%
2023/11/10	3.5	28.03	4	27.88	28.00	-0.5	897	-0.06%
2023/11/09	0	0.00	2.4	27.67	27.90	-2.4	906	-0.26%
2023/11/08	1	27.75	8	27.80	27.75	-7	965	-0.73%
2023/11/07	0.1	27.65	0.2	27.65	27.65	-0.1	976	-0.01%
2023/11/06	2	27.85	5	27.85	27.75	-3	985	-0.30%
2023/11/03	5	28.13	11	27.97	27.70	-6	993	-0.61%
2023/11/02	3.8	27.31	5	27.33	27.50	-1.2	978	-0.12%
2023/10/30	0.3	26.97	0.6	27.00	26.90	-0.3	1,035	-0.02%
2023/10/27	0	27.10	0	0.00	27.00	0	1,047	0.00%
2023/10/26	0.1	27.09	0	0.00	26.85	0.1	1,063	0.01%
2023/10/25	0.5	27.05	0	0.00	27.10	0.5	1,072	0.04%
2023/10/24	2	26.90	1	26.80	26.80	1	1,087	0.09%
2023/10/23	0	26.90	1	27.00	26.85	-1	1,108	-0.09%
2023/10/20	3	26.80	1	26.80	26.80	2	1,148	0.18%
2023/10/18	5	26.98	0	0.00	26.75	5	1,202	0.42%
2023/10/17	8	27.52	3	27.45	27.35	5	1,194	0.42%
2023/10/16	3	27.45	0	0.00	27.55	3	1,220	0.25%
2023/10/13	2.2	27.40	2	27.40	27.30	0.2	1,245	0.02%
2023/10/12	2	27.40	0	0.00	27.45	2	1,269	0.16%
2023/10/11	2	27.35	1	27.20	27.40	1	1,281	0.08%
2023/10/05	3	26.80	1	26.85	26.85	2	1,290	0.16%
2023/10/04	0	26.85	1	26.80	26.75	-1	1,300	-0.08%
2023/10/03	7	26.94	0	0.00	27.05	7	1,319	0.53%
2023/10/02	1.1	26.95	8	26.82	26.95	-6.9	1,351	-0.51%
2023/09/28	9	26.72	6	26.80	26.80	3	1,424	0.21%
2023/09/27	1	26.75	0	0.00	26.90	1	1,469	0.07%
2023/09/26	10	26.90	0	0.00	26.70	10	1,507	0.66%
2023/09/25	5	26.91	0	0.00	26.90	5	1,526	0.33%
2023/09/22	0	26.95	0	0.00	26.90	0	1,616	0.00%
2023/09/21	3.1	26.87	1	26.80	26.95	2.1	1,679	0.12%
2023/09/20	7.2	27.43	3.9	27.37	27.20	3.3	1,718	0.19%
2023/09/19	4.1	27.17	0	0.00	27.20	4.1	1,745	0.23%
2023/09/18	0	27.01	6	27.00	27.00	-6	1,772	-0.34%
2023/09/15	0	27.00	4	26.98	26.90	-4	1,785	-0.22%
2023/09/14	5	26.90	2	26.88	26.95	3	1,807	0.17%
2023/09/13	0	26.95	0	0.00	26.80	0	1,818	0.00%
2023/09/12	19.1	27.02	0	0.00	26.95	19.1	1,834	1.04%
2023/09/11	0	26.60	0	0.00	26.60	0	1,824	0.00%
2023/09/08	4	26.38	0	0.00	26.65	4	1,835	0.22%
2023/09/07	0	26.60	2	26.60	26.55	-2	1,864	-0.11%
2023/09/06	1.3	26.64	0	0.00	26.65	1.3	1,877	0.07%
2023/09/05	2	26.65	1	26.66	26.65	1	1,881	0.05%
2023/09/04	1.1	26.79	2	26.78	26.80	-0.9	1,897	-0.05%
2023/09/01	4	26.80	1	26.95	26.80	3	1,943	0.16%
2023/08/31	1.1	26.50	0	0.00	26.60	1.1	1,938	0.05%
2023/08/30	0.2	26.31	0	0.00	26.40	0.2	1,935	0.01%
2023/08/29	1	25.95	0	0.00	26.00	1	1,944	0.05%
2023/08/28	2.1	25.85	0	0.00	25.95	2.1	1,968	0.11%
2023/08/25	0	26.00	16	25.65	25.70	-16	1,992	-0.80%
2023/08/24	0.1	25.94	0	0.00	25.80	0.1	1,995	0.00%
2023/08/23	1	25.70	1	25.85	25.80	0	2,000	0.00%
2023/08/22	1.4	25.68	0	0.00	25.70	1.4	2,013	0.07%
2023/08/21	4.1	25.86	3	25.85	25.90	1.1	2,018	0.06%
2023/08/18	3.1	26.22	1.5	26.35	26.15	1.6	2,018	0.08%
2023/08/17	1.2	26.06	3	25.63	26.05	-1.8	2,024	-0.09%
2023/08/16	0.2	25.66	0	0.00	25.75	0.2	2,042	0.01%
2023/08/15	6.5	25.89	0	0.00	25.90	6.5	2,054	0.32%
2023/08/14	32.3	26.16	24	25.72	25.80	8.3	2,051	0.41%
2023/08/11	0.3	26.75	3	26.72	26.70	-2.7	2,001	-0.14%
2023/08/10	6.5	26.63	1	26.70	26.70	5.5	2,005	0.27%
2023/08/09	5.3	26.83	6.5	26.87	26.70	-1.2	2,007	-0.06%
2023/08/08	8.4	27.02	0	0.00	26.95	8.4	2,005	0.42%
2023/08/07	4.3	27.10	1	27.15	27.25	3.3	2,005	0.16%
2023/08/04	2.2	26.82	3	26.83	26.90	-0.8	2,003	-0.04%
2023/08/02	1	27.20	1	27.25	27.00	0	2,047	0.00%
2023/08/01	0.3	26.98	0.5	26.94	27.05	-0.2	2,185	-0.01%
2023/07/31	0.1	26.97	0.5	26.85	26.80	-0.4	2,230	-0.02%
2023/07/28	1	26.90	1	26.90	26.85	0	2,238	0.00%
2023/07/27	1	26.75	0	0.00	26.85	1	2,239	0.05%
2023/07/26	17.1	26.53	0	0.00	26.55	17.1	2,239	0.76%
2023/07/25	50.8	26.22	10	26.21	26.30	40.8	2,223	1.84%
2023/07/24	15.6	26.52	3	26.57	26.50	12.6	2,186	0.58%
2023/07/21	5.1	26.85	1	27.00	26.95	4.1	2,164	0.19%
2023/07/20	2.1	26.81	1.1	26.81	26.85	1	2,166	0.05%
2023/07/19	9.2	26.80	1	26.61	26.65	8.2	2,157	0.38%
2023/07/18	4.4	26.67	0	0.00	26.90	4.4	2,144	0.21%
2023/07/17	5.2	26.94	0.1	27.15	26.90	5.1	2,124	0.24%
2023/07/14	4.5	27.00	25.4	27.10	27.05	-20.9	2,114	-0.99%
2023/07/13	6.6	27.05	2	27.08	27.00	4.6	2,121	0.22%
2023/07/12	0.1	27.22	0	0.00	27.15	0.1	2,156	0.00%
2023/07/11	3.1	27.07	0	0.00	27.15	3.1	2,161	0.14%
2023/07/10	6.5	27.02	0.6	27.01	26.95	6	2,211	0.27%
2023/07/07	5.7	27.08	13.3	27.01	27.10	-7.6	2,221	-0.34%
2023/07/06	44.7	27.38	2.4	27.42	27.30	42.3	2,220	1.90%
2023/07/05	8.8	28.25	4	28.00	28.05	4.8	2,163	0.22%
2023/07/04	9.6	28.50	21	28.50	28.50	-11.4	2,139	-0.53%
2023/07/03	5.1	28.75	21	28.80	28.75	-15.9	2,124	-0.75%
2023/06/30	19.6	28.72	15	28.78	28.80	4.6	2,122	0.22%
2023/06/29	39	30.91	5	30.95	30.85	34	2,059	1.65%
2023/06/28	18.2	30.98	4	30.89	30.85	14.2	2,020	0.70%
2023/06/27	11.2	30.91	1.5	30.93	30.95	9.7	2,007	0.48%
2023/06/26	2.3	31.08	2	31.00	31.00	0.3	2,005	0.01%
2023/06/21	4.1	31.08	1	31.10	31.10	3.1	1,988	0.15%
2023/06/20	0.4	31.30	1	31.15	31.20	-0.6	1,998	-0.03%
2023/06/19	0.2	31.59	2.4	31.42	31.35	-2.1	2,001	-0.11%
2023/06/16	4.1	31.47	10	31.54	31.45	-5.9	2,065	-0.29%
2023/06/15	0.1	31.39	7	31.35	31.35	-6.9	2,073	-0.33%
2023/06/14	2	31.33	16	31.38	31.30	-14	2,096	-0.67%
2023/06/13	10	31.46	1	31.40	31.45	9	2,183	0.41%
2023/06/12	10.6	31.55	3.2	31.59	31.55	7.4	2,197	0.34%
2023/06/09	4.3	31.39	12.2	31.54	31.50	-7.9	2,224	-0.35%
2023/06/08	10	31.50	0.2	31.50	31.45	9.8	2,283	0.43%
2023/06/07	13.3	31.60	6	31.55	31.65	7.3	2,307	0.31%
2023/06/06	0	0.00	0.1	31.10	31.10	-0.1	2,285	0.00%
2023/06/05	17	31.10	12	31.15	31.05	5	2,298	0.22%
2023/06/02	17	31.08	1	31.00	31.00	16	2,344	0.68%
2023/06/01	9	31.17	30.2	31.20	31.10	-21.2	2,351	-0.90%
2023/05/31	1	30.70	2	30.73	30.65	-1	2,344	-0.04%
2023/05/30	1	30.70	3	30.65	30.70	-2	2,347	-0.08%
2023/05/29	2	30.75	1.3	30.74	30.75	0.7	2,370	0.03%
2023/05/26	15	30.56	0	0.00	30.55	15	2,398	0.63%
2023/05/25	4.1	30.65	5	30.66	30.55	-0.9	2,392	-0.04%
2023/05/24	19	30.92	0	0.00	30.85	19	2,390	0.79%
2023/05/23	25.5	30.89	0	30.80	30.85	25.5	2,393	1.07%
2023/05/22	18.2	30.60	0.1	30.70	30.65	18.1	2,411	0.75%
2023/05/19	11.1	30.77	0	0.00	30.70	11.1	2,390	0.46%
2023/05/18	4.1	30.91	0	0.00	30.95	4.1	2,372	0.17%
2023/05/17	11.1	30.84	20	31.05	31.00	-8.9	2,381	-0.37%
2023/05/16	7.1	30.74	2	30.75	30.70	5.1	2,368	0.21%
2023/05/15	7.6	30.34	1	30.35	30.55	6.6	2,366	0.28%
2023/05/12	3	30.43	5	30.35	30.45	-2	2,358	-0.08%
2023/05/11	14.4	30.29	2	30.25	30.25	12.4	2,367	0.52%
2023/05/10	21.1	30.43	5	30.45	30.40	16.1	2,355	0.68%
2023/05/09	8.4	30.43	60.1	30.48	30.40	-51.7	2,345	-2.21%
2023/05/08	53.6	30.87	16.2	30.97	30.80	37.4	2,310	1.62%
2023/05/05	3.1	32.55	6.9	32.47	32.35	-3.8	2,141	-0.18%
2023/05/04	6.1	31.76	21	31.88	32.00	-14.9	2,098	-0.71%
2023/05/03	11.1	31.53	2	31.55	31.45	9.1	2,081	0.44%
2023/05/02	4.3	31.60	2	31.40	31.45	2.3	2,089	0.11%
2023/04/28	3	31.15	0.1	31.20	31.20	2.9	2,083	0.14%
2023/04/27	2	31.00	0	0.00	30.90	2	2,083	0.10%
2023/04/26	4	30.74	2.2	30.76	30.80	1.8	2,081	0.09%
2023/04/25	4.2	30.93	1	31.05	30.80	3.2	2,087	0.15%
2023/04/24	1	30.91	22	30.86	31.20	-21	2,067	-1.01%
2023/04/21	6.2	31.42	4.1	31.03	30.95	2.1	2,076	0.10%
2023/04/20	1	31.55	0	0.00	31.40	1	2,064	0.05%
2023/04/19	7	31.91	5.3	32.08	31.75	1.7	2,055	0.08%
2023/04/18	0	0.00	2.1	32.20	32.05	-2.1	2,052	-0.10%
2023/04/17	5.1	32.04	2.4	31.87	32.15	2.7	2,026	0.13%
2023/04/14	2	31.58	0	0.00	31.60	2	1,963	0.10%
2023/04/13	1.1	31.85	3.1	31.90	31.70	-2	1,948	-0.10%
2023/04/12	6	31.63	0.2	31.80	31.80	5.8	1,892	0.31%
2023/04/11	5	31.65	0.4	31.54	31.60	4.6	1,864	0.25%
2023/04/10	2.2	31.40	0	0.00	31.30	2.2	1,834	0.12%
2023/04/07	2.1	31.35	0.2	31.33	31.30	1.9	1,813	0.10%
2023/04/06	0.2	30.86	0	0.00	30.65	0.2	1,782	0.01%
2023/03/31	1.2	30.83	3	30.83	30.80	-1.8	1,763	-0.10%
2023/03/30	0	30.95	24.3	30.77	30.85	-24.3	1,747	-1.39%
2023/03/29	18.2	31.01	0	30.90	30.90	18.2	1,726	1.05%
2023/03/28	4.3	31.06	0.1	31.10	31.05	4.2	1,717	0.24%
2023/03/27	1.3	31.53	1.7	31.79	31.40	-0.4	1,685	-0.02%
2023/03/24	5.3	31.16	3.1	31.25	31.35	2.2	1,656	0.13%
2023/03/23	3.2	31.14	4	31.15	31.05	-0.9	1,642	-0.05%
2023/03/22	0.3	31.40	5.4	31.49	31.35	-5.1	1,626	-0.31%
2023/03/21	1.1	31.87	5.1	31.30	31.25	-4.1	1,673	-0.24%
2023/03/20	2	30.53	1	30.40	30.50	1	1,603	0.06%
2023/03/17	11.4	30.10	1	30.25	30.30	10.4	1,592	0.65%
2023/03/16	16.5	30.03	48.2	30.35	29.85	-31.7	1,568	-2.02%
2023/03/15	4.3	31.05	0.1	31.10	30.90	4.3	1,477	0.29%
2023/03/14	5.5	31.21	2.3	31.17	31.15	3.2	1,449	0.22%
2023/03/13	4.2	31.08	32	31.00	31.15	-27.8	1,420	-1.96%
2023/03/10	30.2	31.16	1	31.25	31.00	29.2	1,366	2.14%
2023/03/09	20	31.49	3.1	31.47	31.50	16.9	1,349	1.25%
2023/03/08	14	31.76	4	31.79	31.75	10	1,339	0.75%
2023/03/07	14	31.95	16	32.06	32.00	-2	1,334	-0.15%
2023/03/06	2	31.25	0	31.35	31.30	2	1,320	0.15%
2023/03/03	0	0.00	3	31.20	31.40	-3	1,310	-0.23%
2023/03/02	10	31.10	2	31.10	31.20	8	1,305	0.61%
2023/03/01	1	31.70	0.1	31.50	31.50	0.9	1,302	0.07%
2023/02/24	0	0.00	11	30.70	31.20	-11	1,277	-0.86%
2023/02/23	0	0.00	10	30.70	30.70	-10	1,257	-0.80%
2023/02/22	10.1	30.80	2	30.78	30.80	8.1	1,260	0.64%
2023/02/21	1	30.70	1	30.80	30.70	0	1,258	0.00%
2023/02/20	3	30.43	1	30.45	30.60	2	1,265	0.16%
2023/02/17	0.1	29.98	1	30.00	29.95	-0.9	1,260	-0.07%
2023/02/16	0.2	30.05	38	30.00	30.10	-37.8	1,286	-2.94%
2023/02/15	4.7	29.76	9	29.99	29.70	-4.3	1,298	-0.33%
2023/02/14	1.1	30.25	0	0.00	30.20	1.1	1,282	0.09%
2023/02/13	0	0.00	20.5	30.25	30.30	-20.5	1,298	-1.58%
2023/02/10	3.4	30.10	0	0.00	30.35	3.4	1,296	0.26%
2023/02/09	6.1	30.23	6.2	30.29	30.25	-0.1	1,304	-0.01%
2023/02/08	0.2	30.10	10	30.16	30.15	-9.9	1,308	-0.75%
2023/02/07	0	0.00	3.1	30.08	30.10	-3.1	1,317	-0.24%
2023/02/06	19.2	29.87	10	29.91	30.00	9.2	1,340	0.68%
2023/02/03	2.2	29.55	3	29.50	29.60	-0.9	1,328	-0.06%
2023/02/02	3.7	29.50	9	29.56	29.55	-5.3	1,338	-0.40%
2023/02/01	0	0.00	6	29.43	29.55	-6	1,354	-0.44%
2023/01/31	6	29.06	5	29.35	29.40	1	1,376	0.07%
2023/01/30	3	28.93	4	28.98	29.00	-1	1,369	-0.07%
2023/01/17	0	0.00	2	28.60	28.65	-2	1,388	-0.14%
2023/01/16	1	28.65	2	28.60	28.55	-1	1,440	-0.07%
2023/01/13	0.1	28.66	5	28.75	28.45	-4.9	1,494	-0.33%
2023/01/12	0	29.05	0.3	29.07	28.95	-0.3	1,513	-0.02%
2023/01/11	5	28.97	9	29.01	29.05	-4	1,532	-0.26%
2023/01/10	0	0.00	2	28.85	28.80	-2	1,540	-0.13%
2023/01/09	0.1	28.85	8	28.89	28.85	-7.9	1,581	-0.50%
2023/01/06	1	28.55	2.1	28.36	28.85	-1.1	1,582	-0.07%
2023/01/04	0.1	27.85	2	27.95	27.80	-1.9	1,703	-0.11%
2023/01/03	2	27.70	0	0.00	27.75	2	1,738	0.12%
2022/12/30	0.1	28.10	0	0.00	28.00	0.1	1,755	0.01%
2022/12/29	6.3	27.70	0	0.00	27.90	6.3	1,785	0.35%
2022/12/28	1.3	27.98	0	0.00	27.90	1.3	1,816	0.07%
2022/12/27	3	28.20	0	0.00	28.20	3	1,841	0.16%
2022/12/26	1	28.15	0	0.00	28.15	1	1,896	0.05%
2022/12/23	0.1	28.15	0	0.00	28.15	0.1	1,957	0.01%
2022/12/22	1	28.10	0	28.25	28.10	1	1,996	0.05%
2022/12/21	2.1	27.96	0	0.00	27.85	2.1	2,132	0.10%
2022/12/20	3	28.08	1	27.85	27.75	2	2,188	0.09%
2022/12/19	4.2	28.16	15	28.28	28.15	-10.8	2,275	-0.47%
2022/12/16	18.5	28.15	0	0.00	28.20	18.5	2,355	0.79%
2022/12/15	2	28.53	4	28.65	28.50	-2	2,415	-0.08%
2022/12/14	2.4	28.47	4.5	28.70	28.40	-2.1	2,456	-0.09%
2022/12/13	14.4	28.64	38.1	28.84	28.35	-23.7	2,559	-0.92%
2022/12/12	7.2	29.66	7	29.69	29.65	0.2	2,541	0.01%
2022/12/09	3	30.05	6	29.91	29.80	-3	2,589	-0.12%
2022/12/08	3	29.67	15	29.83	29.80	-12	2,629	-0.46%
2022/12/07	4	29.41	7	29.50	29.30	-3	2,657	-0.11%
2022/12/06	2.3	29.44	4	29.35	29.25	-1.7	2,698	-0.06%
2022/12/05	1	29.80	0	0.00	29.80	1	2,804	0.04%
2022/12/02	12.1	29.78	4	29.95	29.90	8.1	3,044	0.27%
2022/12/01	12.1	29.82	0	0.00	29.95	12.1	3,119	0.39%
2022/11/30	6.2	29.77	6.2	29.82	29.90	0.1	3,297	0.00%
2022/11/29	2.2	29.64	8	29.53	29.70	-5.8	3,644	-0.16%
2022/11/28	12	29.39	16	29.09	29.55	-4	3,816	-0.10%
2022/11/25	15.2	28.94	22	28.93	28.85	-6.8	3,779	-0.18%
2022/11/24	5.1	28.60	0	0.00	28.65	5.1	3,773	0.13%
2022/11/23	6	28.72	1	28.70	28.80	5	3,766	0.13%
2022/11/22	10	28.35	11	28.40	28.30	-1	3,756	-0.03%
2022/11/21	1	28.60	1	28.50	28.55	0	3,750	0.00%
2022/11/18	1.5	28.38	0	0.00	28.20	1.5	3,742	0.04%
2022/11/17	2	28.48	0	0.00	28.45	2	3,738	0.05%
2022/11/16	12.1	28.29	1	28.20	28.10	11.1	3,732	0.30%
2022/11/15	8.1	28.46	1	28.40	28.35	7.1	3,718	0.19%
2022/11/14	32.3	28.57	13	28.60	28.65	19.3	3,711	0.52%
2022/11/11	1.2	28.21	3	28.32	28.15	-1.8	3,691	-0.05%
2022/11/10	1.1	27.85	3	27.85	27.85	-1.9	3,690	-0.05%
2022/11/09	5.4	27.83	1.4	27.64	27.70	4.1	3,709	0.11%
2022/11/08	4.1	27.95	7.1	28.00	27.80	-3	3,697	-0.08%
2022/11/07	3.1	27.77	3	27.88	27.85	0.1	3,709	0.00%
2022/11/04	11	27.91	4	27.90	27.95	7	3,742	0.19%
2022/11/03	0	28.25	4	28.20	28.25	-4	3,746	-0.11%
2022/11/02	6	28.11	0.4	28.20	28.20	5.6	3,733	0.15%
2022/11/01	0.3	28.00	3	27.93	27.85	-2.7	3,717	-0.07%
2022/10/31	0	0.00	13	27.94	27.90	-13	3,722	-0.35%
2022/10/28	17.1	27.67	0	27.50	27.45	17.1	3,749	0.46%
2022/10/27	3	27.02	3	27.00	27.30	0	3,858	0.00%
2022/10/26	1.5	26.33	3	26.47	26.45	-1.5	3,830	-0.04%
2022/10/25	3.6	26.43	1	26.70	26.25	2.6	3,831	0.07%
2022/10/24	17.3	26.49	1	26.30	26.50	16.3	3,812	0.43%
2022/10/21	4.3	26.82	1	27.00	26.95	3.3	3,761	0.09%
2022/10/20	2.3	27.01	1	26.91	27.15	1.3	3,711	0.03%
2022/10/19	5.2	27.53	1	27.65	27.50	4.2	3,674	0.11%
2022/10/18	8.1	27.62	0	0.00	27.70	8.1	3,656	0.22%
2022/10/17	9.9	27.66	19.1	27.35	27.80	-9.2	3,640	-0.25%
2022/10/14	1	28.55	5	28.60	28.40	-4	3,594	-0.11%
2022/10/13	23.8	28.32	39	28.18	28.00	-15.2	3,597	-0.42%
2022/10/12	22.5	29.20	0	0.00	29.80	22.5	3,535	0.64%
2022/10/11	17.1	29.70	8	29.85	29.65	9.1	3,502	0.26%
2022/10/07	3	29.98	4.1	30.17	30.20	-1.1	3,507	-0.03%
2022/10/06	12.2	29.80	0.1	29.70	29.60	12.2	3,530	0.35%
2022/10/05	11.1	30.04	3	30.40	30.05	8.1	3,505	0.23%
2022/10/04	4.7	30.06	1	30.00	30.00	3.7	3,482	0.11%
2022/10/03	19.6	30.29	4	30.54	30.00	15.6	3,469	0.45%
2022/09/30	21.3	29.88	0.2	30.13	30.15	21.1	3,421	0.62%
2022/09/29	2	29.25	26.1	29.48	29.40	-24.1	3,372	-0.71%
2022/09/28	43.3	29.25	8	29.38	28.60	35.3	3,346	1.05%
2022/09/27	11	30.04	10	30.55	30.80	1	3,217	0.03%
2022/09/26	34.3	31.25	3	31.15	30.80	31.3	3,171	0.99%
2022/09/23	4	32.15	36	32.37	32.25	-32	3,099	-1.03%
2022/09/22	13.1	31.43	10	31.58	31.95	3.1	3,060	0.10%
2022/09/21	5.4	31.65	20	31.75	31.70	-14.6	3,047	-0.48%
2022/09/20	39.1	31.46	2	31.70	31.85	37.1	3,022	1.23%
2022/09/19	32.1	31.65	51	31.63	31.65	-18.9	2,923	-0.65%
2022/09/16	3.1	32.30	0	0.00	32.40	3.1	2,905	0.11%
2022/09/15	14	32.55	41	32.69	32.90	-27	2,894	-0.93%
2022/09/14	20	31.92	3	31.95	32.05	17	2,880	0.59%
2022/09/13	11.2	32.31	13	32.37	32.20	-1.8	2,867	-0.06%
2022/09/12	42.6	32.45	11	32.20	32.10	31.6	2,861	1.11%
2022/09/08	81.9	33.09	51	33.16	33.00	30.9	2,756	1.12%
2022/09/07	19.1	32.71	30.2	32.56	32.90	-11.1	2,549	-0.43%
2022/09/06	32.3	32.47	35.2	32.43	32.80	-2.8	2,474	-0.12%
2022/09/05	111.7	32.24	71.5	32.35	32.60	40.2	2,304	1.75%	大買/
2022/09/02	27	30.20	3.1	30.34	30.00	23.9	1,958	1.22%
2022/09/01	5	29.55	0	0.00	29.90	5	1,773	0.28%
2022/08/31	2.1	29.95	0	0.00	29.95	2.1	1,772	0.12%
2022/08/30	21	29.80	4	29.85	29.65	17	1,777	0.96%
2022/08/29	21	29.16	11	29.19	29.25	10	1,787	0.56%
2022/08/26	4.3	29.66	0	0.00	29.65	4.3	1,781	0.24%
2022/08/25	0	0.00	3.1	29.65	29.60	-3.1	1,791	-0.17%
2022/08/24	1	29.65	0	0.00	29.40	1	1,796	0.06%
2022/08/23	3	29.88	0	0.00	29.70	3	1,847	0.16%
2022/08/22	1.2	30.21	1	30.15	30.15	0.2	1,854	0.01%
2022/08/19	11	30.43	1.1	30.38	30.40	10	1,868	0.53%
2022/08/18	0.1	29.80	1	30.00	29.85	-0.9	1,890	-0.05%
2022/08/17	3.1	29.55	0	0.00	29.65	3.1	1,918	0.16%
2022/08/16	2	29.50	0	0.00	29.45	2	1,921	0.10%
2022/08/15	9	29.92	0.1	29.98	29.85	8.9	1,910	0.47%
2022/08/12	1.1	30.05	0	0.00	30.05	1.1	1,925	0.06%
2022/08/11	11	30.06	0	0.00	30.10	11	1,922	0.57%
2022/08/10	0	0.00	3	30.77	30.85	-3	1,901	-0.16%
2022/08/08	6.1	29.43	24	29.45	29.70	-17.9	1,963	-0.91%
2022/08/05	1	29.95	1	29.90	29.90	0	2,046	0.00%
2022/08/04	16	29.61	7	29.62	29.55	9	2,127	0.42%
2022/08/03	7	30.41	15	30.74	29.95	-8	2,231	-0.36%
2022/08/02	2	29.05	4	29.18	28.90	-2	2,495	-0.08%
2022/08/01	2	29.40	1	29.25	29.30	1	2,674	0.04%
2022/07/29	1	28.86	5	29.30	29.15	-4	2,930	-0.14%
2022/07/28	0.5	29.25	1	29.25	29.15	-0.5	3,412	-0.01%
2022/07/26	0	0.00	1	28.70	28.65	-1	3,653	-0.03%
2022/07/25	0.3	28.65	3	28.60	28.75	-2.7	3,659	-0.07%
2022/07/22	0	0.00	1	27.95	28.25	-1	3,665	-0.03%
2022/07/21	5	27.90	0	0.00	28.20	5	3,684	0.14%
2022/07/20	2	28.28	5	28.35	28.15	-3	3,690	-0.08%
2022/07/19	0	0.00	4	28.25	28.20	-4	3,696	-0.11%
2022/07/15	2	27.53	1	27.45	27.55	1	3,700	0.03%
2022/07/14	7	27.17	5	27.02	27.50	2	3,671	0.05%
2022/07/13	1.1	26.71	0	0.00	26.65	1.1	3,649	0.03%
2022/07/12	2.7	26.69	0	0.00	26.80	2.7	3,649	0.07%
2022/07/11	6	26.75	3	26.43	26.70	3	3,653	0.08%
2022/07/08	3.2	26.05	0.2	26.25	26.05	3	3,661	0.08%
2022/07/07	2	25.85	1	26.00	26.00	1	3,688	0.03%
2022/07/06	6	26.00	1	26.05	26.05	5	3,700	0.14%
2022/07/05	3.2	25.90	4	26.03	26.00	-0.8	3,701	-0.02%
2022/07/04	2	25.60	1	25.60	25.50	1	3,708	0.03%
2022/07/01	6	25.59	0	0.00	25.35	6	3,714	0.16%
2022/06/30	8.5	26.31	3	26.33	26.10	5.5	3,693	0.15%
2022/06/29	15	28.46	9	28.49	28.65	6	3,681	0.16%
2022/06/28	2	28.40	0	28.45	28.35	2	3,673	0.05%
2022/06/27	2	29.05	5	28.78	28.90	-3	3,679	-0.08%
2022/06/24	5	28.78	0	0.00	28.70	5	3,669	0.14%
2022/06/23	5	28.62	3	28.68	28.65	2	3,659	0.05%
2022/06/22	3.1	28.53	2	28.55	28.50	1.1	3,635	0.03%
2022/06/21	6	27.95	8	28.68	28.50	-2	3,614	-0.06%
2022/06/20	2	27.95	0.1	27.50	27.50	1.9	3,617	0.05%
2022/06/17	5	29.05	0	0.00	28.85	5	3,601	0.14%
2022/06/16	46	29.68	27	29.12	28.85	19	3,598	0.53%
2022/06/15	2	29.15	0.2	29.15	28.90	1.8	3,563	0.05%
2022/06/14	1.2	28.61	11	28.55	28.80	-9.8	3,564	-0.28%
2022/06/13	3	29.10	2	29.13	29.10	1	3,571	0.03%
2022/06/10	1.1	29.46	1	29.40	29.40	0.1	3,555	0.00%
2022/06/09	0	29.80	1	29.85	29.85	-1	3,554	-0.03%
2022/06/08	1	29.60	0	0.00	29.85	1	3,547	0.03%
2022/06/07	0	0.00	1	29.75	29.65	-1	3,535	-0.03%
2022/06/06	3	29.77	1	29.20	29.30	2	3,533	0.06%
2022/06/02	7	29.69	0	29.75	29.70	7	3,544	0.20%
2022/06/01	0	0.00	3	29.78	29.70	-3	3,543	-0.08%
2022/05/31	1	29.00	10	29.19	29.70	-9	3,531	-0.25%
2022/05/30	23	30.03	13	29.85	29.95	10	3,469	0.29%
2022/05/27	6	29.92	8	29.86	29.80	-2	3,456	-0.06%
2022/05/26	19	29.94	4	29.55	29.55	15	3,438	0.44%
2022/05/25	17	29.62	2	29.60	29.55	15	3,404	0.44%
2022/05/24	2	29.08	1.8	29.07	29.05	0.2	3,375	0.01%
2022/05/23	3	29.05	5	29.00	28.90	-2	3,348	-0.06%
2022/05/20	12	29.40	21	29.13	28.90	-9	3,341	-0.27%
2022/05/19	7	28.90	8	28.83	29.45	-1	3,314	-0.03%
2022/05/18	11	29.33	6.2	29.48	29.35	4.8	3,291	0.15%
2022/05/17	5	29.39	51	29.44	29.45	-46	3,260	-1.41%
2022/05/16	49	28.76	14	28.99	28.85	35	3,213	1.09%
2022/05/13	33	29.47	54.2	29.12	29.45	-21.2	3,167	-0.67%
2022/05/12	10.1	28.69	31	28.63	28.10	-20.9	3,065	-0.68%
2022/05/11	79.1	29.52	56	29.54	29.35	23.1	2,967	0.78%
2022/05/10	166	30.65	205.1	30.34	30.50	-39	2,811	-1.39%	大買/大賣/
2022/05/09	88	30.67	66	30.35	30.20	22	2,409	0.91%
2022/05/06	70.2	30.77	51	30.75	31.20	19.1	2,221	0.86%
2022/05/05	213.4	29.73	169.8	29.55	30.80	43.6	1,962	2.22%	大買/大賣/
2022/05/04	18.1	28.46	26.1	28.73	28.85	-8	1,461	-0.55%
2022/05/03	3.2	25.82	0	0.00	26.25	3.2	1,244	0.26%
2022/04/29	1	26.90	3	26.80	26.70	-2	1,222	-0.16%
2022/04/28	1	27.05	1	27.10	27.05	0	1,218	0.00%
2022/04/27	3	26.35	0.1	26.45	26.50	2.9	1,201	0.24%
2022/04/26	10	27.25	4	27.40	27.25	6	1,174	0.51%
2022/04/25	6	27.37	3	27.35	27.25	3	1,163	0.26%
2022/04/22	5	28.02	19.4	28.04	28.15	-14.4	1,142	-1.26%
2022/04/21	7	27.75	25	27.81	27.85	-18	1,119	-1.61%
2022/04/20	0	27.35	0	0.00	27.50	0	1,098	0.00%
2022/04/19	1	27.15	4	27.11	27.40	-3	1,098	-0.27%
2022/04/18	2	26.85	2	26.60	26.70	0	1,088	0.00%
2022/04/15	2	27.25	7	27.32	27.00	-5	1,084	-0.46%
2022/04/14	3	27.20	0	0.00	27.15	3	1,076	0.28%
2022/04/13	5	27.00	2	27.15	27.15	3	1,053	0.28%
2022/04/12	3.1	26.50	4	26.24	26.45	-0.9	1,023	-0.09%
2022/04/11	0	26.00	1	26.15	26.00	-1	1,005	-0.10%
2022/04/08	1	26.50	8	26.48	26.50	-7	992	-0.71%
2022/04/07	1	26.05	20	26.32	26.05	-19	979	-1.94%
2022/04/06	2.2	26.43	18	26.37	26.45	-15.8	969	-1.63%
2022/04/01	2	26.40	13	26.65	26.70	-11	963	-1.14%
2022/03/31	10	26.37	10.4	26.37	26.40	-0.4	941	-0.04%
2022/03/30	0	0.00	8	25.78	25.85	-8	892	-0.90%
2022/03/29	2	26.05	1	26.20	26.00	1	867	0.12%
2022/03/28	1	25.70	6.6	25.97	26.05	-5.6	859	-0.65%
2022/03/25	0	26.00	9	25.87	25.80	-9	832	-1.08%
2022/03/24	2.1	25.93	21	25.91	26.00	-18.9	824	-2.29%
2022/03/23	3.3	25.82	6	25.80	25.80	-2.8	811	-0.34%
2022/03/22	0	0.00	6	25.50	25.55	-6	788	-0.76%
2022/03/21	8	25.05	2	25.30	25.15	6	768	0.78%
2022/03/18	2.1	24.87	2	24.80	24.95	0.1	763	0.01%
2022/03/17	3	24.65	1	24.95	24.85	2	784	0.26%
2022/03/16	7	24.44	4.3	24.50	24.65	2.7	770	0.36%
2022/03/15	0	0.00	1	23.55	23.60	-1	732	-0.14%
2022/03/14	1.1	23.40	0	0.00	23.55	1.1	739	0.14%
2022/03/09	2	23.10	5	22.77	23.05	-3	746	-0.40%
2022/03/08	2.2	22.17	1	22.00	22.15	1.2	736	0.16%
2022/03/07	3.2	22.91	0	0.00	23.00	3.2	719	0.44%
2022/03/04	2	23.55	0	0.00	23.55	2	721	0.28%
2022/03/02	0.1	23.60	0	0.00	23.60	0.1	756	0.01%
2022/02/25	0.3	23.54	0	0.00	23.45	0.3	783	0.03%
2022/02/24	0.1	23.80	1	23.80	23.60	-0.9	786	-0.11%
2022/02/23	0	0.00	1.1	23.90	23.95	-1.1	785	-0.14%
2022/02/21	0.1	24.10	0	0.00	24.10	0.1	797	0.01%
2022/02/16	9	24.33	34	24.21	24.35	-25	918	-2.72%
2022/02/15	0.1	24.25	2	24.25	24.25	-1.9	946	-0.20%
2022/02/14	0.2	24.20	1	24.30	24.30	-0.8	980	-0.08%
2022/02/11	3	24.25	2	24.20	24.25	1	1,007	0.10%
2022/02/08	0	24.00	1	24.00	24.10	-1	1,061	-0.09%
2022/02/07	0	24.00	2	24.20	24.20	-2	1,075	-0.18%
2022/01/25	0.3	23.50	5	23.32	23.45	-4.7	1,082	-0.43%
2022/01/24	2.3	23.58	5	23.45	23.60	-2.7	1,078	-0.25%
2022/01/21	1.1	23.67	0	0.00	23.70	1.1	1,075	0.11%
2022/01/20	0.1	23.95	1	24.00	24.00	-0.9	1,079	-0.08%
2022/01/19	0	23.90	1	23.90	24.00	-1	1,105	-0.09%
2022/01/18	3	23.98	13	23.95	24.00	-10	1,112	-0.90%
2022/01/17	7.2	23.76	0	0.00	23.75	7.2	1,119	0.65%
2022/01/14	0	23.90	3	23.80	23.95	-3	1,134	-0.26%
2022/01/13	10	24.15	0	0.00	24.25	10	1,200	0.83%
2022/01/12	1.1	24.24	0	0.00	24.15	1.1	1,209	0.09%
2022/01/11	22.1	24.18	0	0.00	24.15	22.1	1,210	1.83%
2022/01/07	3	24.75	2	24.75	24.60	1	1,218	0.09%
2022/01/06	2.1	24.85	0	0.00	24.85	2.1	1,213	0.17%
2022/01/05	0	25.00	1	25.00	24.95	-1	1,224	-0.08%
2022/01/04	1	25.10	1	25.05	25.10	0	1,251	0.00%
2022/01/03	1	25.00	0	0.00	25.05	1	1,254	0.08%
2021/12/29	3	25.37	68	25.54	25.30	-65	1,286	-5.05%
2021/12/27	1	25.00	1	25.00	25.00	0	1,292	0.00%
2021/12/24	5	25.10	0	0.00	25.15	5	1,292	0.39%
2021/12/23	0	0.00	0.1	25.30	25.30	-0.1	1,291	0.00%
2021/12/22	6	25.26	0.1	25.35	25.30	5.9	1,299	0.46%
2021/12/21	2.1	25.13	1.3	25.26	25.35	0.8	1,304	0.06%
2021/12/20	3.1	25.01	0	0.00	25.35	3.1	1,306	0.23%
2021/12/17	9	25.21	1.5	25.22	25.05	7.5	1,309	0.57%
2021/12/16	11	25.41	0	0.00	25.35	11	1,317	0.83%
2021/12/15	13.1	25.59	1	25.35	25.45	12.1	1,345	0.90%
2021/12/14	4	25.78	41	25.80	25.80	-37	1,457	-2.54%
2021/12/13	3	25.90	27	26.05	26.00	-24	1,480	-1.62%
2021/12/10	2.4	25.45	0	0.00	25.70	2.4	1,471	0.16%
2021/12/09	3	25.40	0.1	25.50	25.45	2.9	1,485	0.20%
2021/12/08	3	25.40	19	25.75	25.45	-16	1,527	-1.05%
2021/12/07	3	25.35	0	0.00	25.40	3	1,535	0.20%
2021/12/06	2	25.48	12	25.50	25.50	-10	1,549	-0.65%
2021/12/03	3.2	25.30	5	25.40	25.35	-1.8	1,562	-0.12%
2021/12/02	1	25.15	6	25.25	25.35	-5	1,577	-0.32%
2021/12/01	2	25.08	1	25.30	25.20	1	1,589	0.06%
2021/11/30	4	25.15	0	0.00	25.20	4	1,610	0.25%
2021/11/29	9	24.86	6	24.92	25.00	3	1,612	0.19%
2021/11/26	12	25.25	10	25.50	25.15	2	1,624	0.12%
2021/11/25	6	25.69	12.1	25.59	25.75	-6.1	1,615	-0.38%
2021/11/24	1	25.20	9.2	25.40	25.55	-8.2	1,611	-0.51%
2021/11/23	5	25.35	0.2	25.65	25.25	4.8	1,623	0.30%
2021/11/22	7	25.22	6	25.35	25.35	1	1,633	0.06%
2021/11/19	5	25.41	0.3	25.45	25.35	4.8	1,637	0.29%
2021/11/18	5	25.46	0	0.00	25.45	5	1,673	0.30%
2021/11/17	23.1	25.71	17	25.83	25.65	6.1	1,712	0.35%
2021/11/16	9	26.19	110	25.78	26.20	-101	1,693	-5.96%	大賣/鉅額交易
2021/11/15	1	25.15	5	25.35	25.15	-4	1,664	-0.24%
2021/11/12	1	25.20	0	0.00	25.35	1	1,683	0.06%
2021/11/11	10	25.08	2	25.00	25.00	8	1,684	0.47%
2021/11/10	14.4	24.37	10	24.40	24.40	4.4	1,668	0.26%
2021/11/09	26	24.65	7	24.65	24.60	19	1,657	1.15%
2021/11/08	7.2	24.71	14	24.63	24.60	-6.8	1,652	-0.41%
2021/11/05	1.4	25.26	35	25.41	25.20	-33.6	1,654	-2.03%
2021/11/04	2.3	25.52	0	0.00	25.30	2.3	1,714	0.14%
2021/11/03	1.5	24.90	1	25.05	25.10	0.5	1,742	0.03%
2021/11/02	8.3	24.99	0	0.00	24.90	8.3	1,798	0.46%
2021/11/01	6.5	25.26	1	25.30	25.20	5.5	1,791	0.31%
2021/10/29	2	25.13	2	25.13	25.20	0	1,791	0.00%
2021/10/28	20.1	25.34	1	25.35	25.20	19.1	1,792	1.07%
2021/10/27	3	25.30	1	25.50	25.50	2	1,795	0.11%
2021/10/26	0.1	25.05	0	0.00	25.00	0.1	1,781	0.01%
2021/10/25	1	24.75	0	0.00	24.80	1	1,790	0.06%
2021/10/22	3	25.02	4.1	24.80	24.80	-1.1	1,813	-0.06%
2021/10/21	1	25.55	8	25.06	25.55	-7	1,804	-0.39%
2021/10/20	3	24.53	12	24.44	24.40	-9	1,742	-0.52%
2021/10/19	3	24.93	22.1	24.88	24.80	-19.1	1,736	-1.10%
2021/10/18	5	24.96	20	24.95	24.90	-15	1,740	-0.86%
2021/10/15	4	24.66	1	24.55	24.65	3	1,751	0.17%
2021/10/14	0	0.00	4.3	24.41	24.40	-4.3	1,774	-0.24%
2021/10/13	2	24.10	0	0.00	24.10	2	1,802	0.11%
2021/10/12	0	0.00	20	24.63	24.45	-20	1,810	-1.10%
2021/10/08	0	0.00	3	24.12	24.10	-3	1,793	-0.17%
2021/10/07	1	23.51	6	23.86	24.00	-5	1,818	-0.27%
2021/10/06	1.3	23.22	0	0.00	23.30	1.3	1,838	0.07%
2021/10/05	7.1	22.82	0	0.00	23.20	7.1	1,856	0.38%
2021/10/04	4.1	22.86	0.2	22.95	22.90	4	1,867	0.21%
2021/10/01	9.4	23.22	0	0.00	23.10	9.4	1,874	0.50%
2021/09/30	0.5	23.80	2	23.65	23.60	-1.5	1,892	-0.08%
2021/09/29	3	23.35	0	0.00	23.25	3	1,909	0.16%
2021/09/28	2.1	23.13	0	0.00	23.15	2.1	1,943	0.11%
2021/09/27	1	23.30	3	23.30	23.25	-2	1,964	-0.10%
2021/09/24	3.1	23.20	2	23.43	23.10	1.1	2,067	0.05%
2021/09/23	6.1	23.12	1	23.15	23.10	5.1	2,134	0.24%
2021/09/22	10.1	23.17	2	23.38	23.05	8.1	2,175	0.37%
2021/09/17	17	23.97	0	0.00	23.50	17	2,186	0.78%
2021/09/16	6	24.86	2	24.70	24.60	4	2,109	0.19%
2021/09/15	4	25.26	2	25.45	25.30	2	2,134	0.09%
2021/09/14	0	0.00	1	25.10	25.25	-1	2,152	-0.05%
2021/09/13	2	24.95	5	24.89	25.25	-3	2,212	-0.14%
2021/09/10	0	0.00	7	24.55	24.40	-7	2,250	-0.31%
2021/09/09	0	0.00	2	24.25	24.20	-2	2,286	-0.09%
2021/09/08	2	24.00	0.1	24.05	23.85	1.9	2,337	0.08%
2021/09/07	0	0.00	3	24.35	24.35	-3	2,332	-0.13%
2021/09/06	2	24.15	1	24.35	24.05	1	2,347	0.04%
2021/09/03	0.6	24.60	4	24.53	24.50	-3.4	2,370	-0.15%
2021/09/02	9	24.09	0	0.00	24.00	9	2,355	0.38%
2021/09/01	1	24.35	5	24.15	24.20	-4	2,350	-0.17%
2021/08/31	0	0.00	49	23.73	23.65	-49	2,328	-2.10%
2021/08/30	0	23.70	0	0.00	23.70	0	2,348	0.00%
2021/08/27	2	23.73	0	0.00	23.70	2	2,348	0.09%
2021/08/26	1.5	23.53	7	23.61	23.60	-5.5	2,347	-0.23%
2021/08/25	18	23.54	0	0.00	23.65	18	2,348	0.77%
2021/08/24	45	23.42	2	22.80	23.35	43	2,360	1.82%
2021/08/23	2	22.45	35	22.33	22.40	-33	2,338	-1.41%
2021/08/20	1.1	21.86	1	21.80	21.85	0.1	2,306	0.00%
2021/08/19	5.2	21.99	2	22.00	22.00	3.2	2,297	0.14%
2021/08/18	2	22.50	5	22.18	22.75	-3	2,276	-0.13%
2021/08/17	4.5	22.46	3	22.71	22.40	1.5	2,285	0.07%
2021/08/16	5	22.86	3	23.00	22.95	2	2,305	0.09%
2021/08/13	6.7	23.25	29	23.22	23.10	-22.3	2,360	-0.94%
2021/08/12	1	23.55	3	23.45	23.60	-2	2,371	-0.08%
2021/08/11	6.2	23.27	2	23.23	23.40	4.2	2,414	0.17%
2021/08/10	14.2	23.62	2	23.65	23.65	12.2	2,435	0.50%
2021/08/09	22	24.81	5	24.60	24.50	17	2,490	0.68%
2021/08/06	7	24.91	40	25.29	25.40	-33	2,548	-1.30%
2021/08/05	8	24.23	5	24.38	24.20	3	2,604	0.12%
2021/08/04	5.4	24.35	22	24.33	24.45	-16.6	2,809	-0.59%
2021/08/03	2	24.33	4	24.38	24.35	-2	2,945	-0.07%
2021/08/02	0	0.00	2	24.00	24.45	-2	3,005	-0.07%
2021/07/30	10	23.95	0	23.85	23.90	10	3,044	0.33%
2021/07/29	0	0.00	5	24.11	24.20	-5	3,114	-0.16%
2021/07/28	0.1	23.20	4.2	23.22	23.75	-4.1	3,195	-0.13%
2021/07/27	0	23.45	1	23.35	23.30	-1	3,356	-0.03%
2021/07/26	3	23.58	0	0.00	23.50	3	3,424	0.09%
2021/07/23	2	23.58	4	23.80	23.65	-2	3,560	-0.06%
2021/07/22	1	23.40	0	0.00	23.45	1	3,588	0.03%
2021/07/21	18.2	23.53	0	0.00	23.40	18.2	3,608	0.51%
2021/07/20	14.1	23.88	0	0.00	23.85	14.1	3,635	0.39%
2021/07/19	11	24.37	0	0.00	24.55	11	3,683	0.30%
2021/07/16	20	24.06	1	24.05	24.00	19	3,780	0.50%
2021/07/14	7.2	23.63	10	23.60	23.55	-2.8	3,894	-0.07%
2021/07/13	12.2	24.02	0	0.00	23.95	12.2	3,975	0.31%
2021/07/12	5	24.59	18	24.59	24.40	-13	4,047	-0.32%
2021/07/09	5	24.51	0	0.00	24.55	5	4,172	0.12%
2021/07/08	1	24.65	6	24.58	24.85	-5	4,269	-0.12%
2021/07/07	13	24.62	1	24.70	24.60	12	4,326	0.28%
2021/07/06	18.1	24.94	2	24.98	24.85	16.1	4,353	0.37%
2021/07/05	10.1	24.95	12	25.41	24.85	-1.9	4,410	-0.04%
2021/07/02	1	25.20	1.3	25.54	25.25	-0.3	4,418	-0.01%
2021/07/01	81	25.61	6	25.88	25.30	75	4,530	1.66%
2021/06/30	10	27.08	40	27.20	27.30	-30	4,539	-0.66%
2021/06/29	9	26.65	14	26.82	26.80	-5	4,508	-0.11%
2021/06/28	18	27.12	1	27.35	27.00	17	4,490	0.38%
2021/06/25	9.2	27.36	2	27.58	27.50	7.2	4,468	0.16%
2021/06/24	1	27.60	31	27.49	27.55	-30	4,460	-0.67%
2021/06/23	1	26.90	13	26.82	26.80	-12	4,469	-0.27%
2021/06/22	8.3	27.16	55	26.91	26.90	-46.7	4,458	-1.05%
2021/06/21	27.5	26.16	6	26.39	25.90	21.5	4,408	0.49%
2021/06/18	19	26.10	5	26.71	26.75	14	4,397	0.32%
2021/06/17	29	25.99	53.1	25.88	26.45	-24.1	4,536	-0.53%
2021/06/16	0	0.00	1	25.15	25.20	-1	4,562	-0.02%
2021/06/15	13	25.29	0	0.00	25.15	13	4,619	0.28%
2021/06/11	12	25.26	10	25.25	25.50	2	4,766	0.04%
2021/06/10	0	0.00	11	24.65	24.90	-11	4,764	-0.23%
2021/06/09	10	24.71	2	24.70	24.60	8	4,802	0.17%
2021/06/08	0	0.00	2	24.53	24.65	-2	4,870	-0.04%
2021/06/07	13.2	24.35	6.3	24.30	24.40	6.9	4,947	0.14%
2021/06/04	6.2	24.87	0	0.00	24.75	6.2	4,971	0.12%
2021/06/03	10.4	25.04	0	0.00	25.00	10.4	5,123	0.20%
2021/06/02	6	25.11	8	25.19	25.10	-2	5,249	-0.04%
2021/06/01	8	25.14	11	25.22	25.15	-3	5,284	-0.06%
2021/05/31	3.2	24.97	6.3	25.07	24.90	-3.1	5,372	-0.06%
2021/05/28	2.4	25.03	2	25.20	24.95	0.4	5,541	0.01%
2021/05/27	1.1	24.75	31	24.88	24.75	-30	5,633	-0.53%
2021/05/26	5	24.90	23	25.09	25.10	-18	5,696	-0.32%
2021/05/25	14	24.96	51.4	24.83	24.85	-37.4	5,740	-0.65%
2021/05/24	25.4	25.25	16	24.99	24.95	9.4	5,825	0.16%
2021/05/21	0	0.00	14	25.14	25.20	-14	5,924	-0.24%
2021/05/20	33.5	23.89	4	23.84	23.60	29.5	5,967	0.49%
2021/05/19	14.1	23.89	1	23.80	24.05	13.1	5,957	0.22%
2021/05/18	4.3	24.38	59	23.95	24.40	-54.7	5,931	-0.92%
2021/05/17	65.2	23.16	90	24.06	22.60	-24.8	5,912	-0.42%
2021/05/14	28.3	25.13	11	25.55	24.65	17.3	5,818	0.30%
2021/05/13	54.1	25.73	44.1	25.80	25.30	9.9	5,731	0.17%
2021/05/12	45	26.38	45.3	27.23	26.55	-0.3	5,625	-0.01%
2021/05/11	18.2	28.73	9	28.99	28.40	9.2	5,444	0.17%
2021/05/10	5	28.58	24	28.82	29.00	-19	5,340	-0.36%
2021/05/07	6	28.12	10	28.18	28.45	-4	5,305	-0.07%
2021/05/06	12.5	28.64	14	28.72	28.65	-1.5	5,278	-0.03%
2021/05/05	13	27.65	19	27.99	27.95	-6	5,208	-0.12%
2021/05/04	46.2	27.57	9	27.89	27.55	37.2	5,144	0.72%
2021/05/03	12.1	28.18	13	29.04	27.85	-0.9	5,030	-0.02%
2021/04/29	12	29.41	28	29.20	28.90	-16	4,979	-0.32%
2021/04/28	16	28.87	12	28.76	28.60	4	4,885	0.08%
2021/04/27	11	28.58	13	28.64	28.80	-2	4,970	-0.04%
2021/04/26	36	28.57	33	28.71	28.70	3	4,961	0.06%
2021/04/23	28.7	27.83	28.2	28.01	28.05	0.5	4,953	0.01%
2021/04/22	46.1	28.91	25	28.46	27.95	21.1	4,921	0.43%
2021/04/21	15	28.53	17	28.95	29.05	-2	4,816	-0.04%
2021/04/20	17.1	28.47	47	28.41	28.60	-29.9	4,773	-0.63%
2021/04/19	8	28.69	22.1	28.30	28.55	-14.1	4,751	-0.30%
2021/04/16	16	27.18	21.1	27.55	27.40	-5.1	4,674	-0.11%
2021/04/15	36	26.80	44.4	26.64	26.85	-8.4	4,582	-0.18%
2021/04/14	19.4	25.85	43.5	25.73	26.00	-24.1	4,463	-0.54%
2021/04/13	11	25.95	24	26.04	25.30	-13	4,443	-0.29%
2021/04/12	7.5	25.70	23	25.65	25.70	-15.5	4,515	-0.34%
2021/04/09	12	25.15	9	25.24	25.70	3	4,497	0.07%
2021/04/08	11	25.35	21	25.39	25.50	-10	4,438	-0.23%
2021/04/07	16	25.26	15.5	25.37	25.65	0.5	4,409	0.01%
2021/04/06	3.5	24.05	37	24.41	24.65	-33.5	4,336	-0.77%
2021/04/01	19	24.07	1	24.10	23.90	18	4,263	0.42%
2021/03/31	5	24.15	16	24.33	24.35	-11	4,242	-0.26%
2021/03/30	7	24.08	7	24.05	24.10	0	4,231	0.00%
2021/03/29	76	24.18	0	0.00	24.10	76	4,234	1.79%
2021/03/26	32	24.37	66	24.60	24.40	-34	4,238	-0.80%
2021/03/25	1.5	24.13	96	24.12	24.05	-94.5	4,207	-2.25%
2021/03/24	16	23.98	23	24.00	23.95	-7	4,207	-0.17%
2021/03/23	73	24.05	10	24.17	24.15	63	4,200	1.50%
2021/03/22	12	24.43	87.4	24.34	24.40	-75.3	4,185	-1.80%
2021/03/19	10.4	23.38	0	0.00	23.25	10.4	4,050	0.26%
2021/03/18	7.2	23.90	23	23.99	23.75	-15.8	4,018	-0.39%
2021/03/17	13.1	24.05	37	24.30	24.10	-23.9	4,040	-0.59%
2021/03/16	7	23.33	13	23.38	23.40	-6	3,958	-0.15%
2021/03/15	9	22.72	8	23.23	23.40	1	4,094	0.02%
2021/03/12	13	22.67	15	23.03	22.55	-2	4,409	-0.05%
2021/03/11	21	23.17	9	23.50	22.95	12	4,542	0.26%
2021/03/10	70	23.38	6	23.48	23.25	64	4,585	1.40%
2021/03/09	12	23.69	41	23.82	23.45	-29	4,741	-0.61%
2021/03/08	17	23.44	40	23.52	23.00	-23	5,020	-0.46%
2021/03/05	79	23.22	15	23.27	22.90	64	4,990	1.28%
2021/03/04	8	22.69	52	23.47	23.25	-44	5,055	-0.87%
2021/03/03	27	23.14	45.3	23.18	23.25	-18.3	4,989	-0.37%
2021/03/02	0	0.00	29	22.49	22.00	-29	4,866	-0.60%
2021/02/26	5	21.70	18	22.08	21.95	-13	4,989	-0.26%
2021/02/25	3	21.87	8	21.99	22.00	-5	4,989	-0.10%
2021/02/24	81	21.97	12	22.13	21.95	69	4,990	1.38%
2021/02/23	7	21.69	16	21.85	22.05	-9	4,905	-0.18%
2021/02/22	2.3	21.31	58	20.98	21.35	-55.7	4,813	-1.16%
2021/02/19	50	20.17	1	20.15	20.30	49	4,743	1.03%
2021/02/18	11.2	20.37	1	20.35	20.30	10.2	4,808	0.21%
2021/02/17	12.2	19.99	12	20.00	19.95	0.2	4,859	0.00%
2021/02/05	0.1	19.25	2	19.25	19.20	-1.9	4,908	-0.04%
2021/02/04	0.2	19.38	10	19.12	19.25	-9.8	4,978	-0.20%
2021/02/03	10	19.70	3.1	19.60	19.45	7	5,062	0.14%
2021/02/02	10.1	19.36	1.3	19.43	19.50	8.8	5,159	0.17%
2021/02/01	3	18.83	6	18.79	18.80	-3	5,278	-0.06%
2021/01/29	2.2	18.99	1	19.05	19.05	1.2	5,332	0.02%
2021/01/28	5.2	19.45	4	19.40	19.25	1.2	5,424	0.02%
2021/01/27	5	19.65	1	19.70	19.75	4	5,452	0.07%
2021/01/26	8.1	19.68	9	19.92	19.65	-0.9	5,528	-0.02%
2021/01/25	15	20.16	62	19.80	20.10	-47	5,629	-0.83%
2021/01/22	5.2	19.10	34	19.10	19.15	-28.8	5,641	-0.51%
2021/01/21	28.2	18.99	29	18.99	18.95	-0.8	5,730	-0.01%
2021/01/20	24.4	19.16	34.5	19.12	19.10	-10.1	5,789	-0.17%
2021/01/19	4.6	20.11	0	0.00	19.90	4.6	5,782	0.08%
2021/01/18	19.1	19.80	0	0.00	20.20	19.1	5,865	0.33%
2021/01/15	4	20.30	8	20.21	20.10	-4	5,919	-0.07%
2021/01/14	4	20.65	39	20.58	20.60	-35	6,105	-0.57%
2021/01/13	1	20.80	8	20.46	20.75	-7	6,782	-0.10%
2021/01/12	3.1	20.55	2	20.75	20.50	1.1	7,264	0.02%
2021/01/11	1	20.55	0	0.00	20.60	1	7,306	0.01%
2021/01/08	19	20.20	14	20.24	20.20	5	7,459	0.07%
2021/01/07	14.1	20.36	69	20.33	20.40	-54.9	7,672	-0.72%
2021/01/06	48.1	20.55	26	20.45	20.25	22.1	7,864	0.28%
2021/01/05	20	21.45	13.2	21.78	21.15	6.8	8,147	0.08%
2021/01/04	11	20.72	1	20.85	20.90	10	8,550	0.12%
2020/12/31	7	20.67	2	20.65	20.70	5	9,355	0.05%
2020/12/30	22	20.79	11	20.87	20.90	11	10,253	0.11%
2020/12/29	42.2	20.86	8	20.96	20.75	34.2	10,756	0.32%
2020/12/28	4	20.46	100	20.42	20.65	-96	10,833	-0.89%
2020/12/25	11	20.74	0	0.00	20.65	11	10,878	0.10%
2020/12/24	0	0.00	7	20.72	20.80	-7	11,232	-0.06%
2020/12/23	26	20.41	14	20.43	20.50	12	11,472	0.10%
2020/12/22	24	20.67	23	20.39	20.30	1	11,632	0.01%
2020/12/21	3	20.55	9	20.90	20.95	-6	11,758	-0.05%
2020/12/18	0	0.00	6	20.76	20.75	-6	11,844	-0.05%
2020/12/17	13.1	20.90	3	21.28	20.95	10.1	12,009	0.08%
2020/12/16	28	21.19	15	21.15	21.20	13	12,256	0.11%
2020/12/15	32	20.81	10	20.70	20.75	22	12,239	0.18%
2020/12/14	6	20.86	10	20.80	20.95	-4	12,271	-0.03%
2020/12/11	36.1	20.41	11	20.39	20.50	25.1	12,323	0.20%
2020/12/10	32.3	20.95	17	21.19	21.10	15.3	12,432	0.12%
2020/12/09	28	20.49	11	20.69	20.95	17	12,602	0.13%
2020/12/08	47.5	20.17	16	20.44	19.95	31.5	12,801	0.25%
2020/12/07	23.7	21.46	21	21.43	21.35	2.7	12,566	0.02%
2020/12/04	31.1	22.43	53	22.49	22.35	-22	12,560	-0.17%
2020/12/03	60.7	22.58	23.1	22.75	22.45	37.6	12,669	0.30%
2020/12/02	134.7	22.83	41	22.82	22.80	93.7	12,936	0.72%	大買/
2020/12/01	31.1	24.45	5	24.26	24.40	26.1	12,795	0.20%
2020/11/30	59.2	25.03	16.1	25.56	24.65	43.1	12,857	0.33%
2020/11/27	11	24.96	27	24.92	24.90	-16	13,060	-0.12%
2020/11/26	25	24.65	5	24.65	24.65	20	13,124	0.15%
2020/11/25	45.3	24.86	90	25.43	24.65	-44.7	13,332	-0.34%
2020/11/24	21.2	24.59	6	24.46	24.45	15.2	13,324	0.11%
2020/11/23	32.1	24.87	3	24.88	24.80	29.1	13,403	0.22%
2020/11/20	39	25.01	4	25.05	25.05	35	13,557	0.26%
2020/11/19	4	25.23	32	25.38	25.15	-28	13,721	-0.20%
2020/11/18	8	25.14	34	25.33	25.10	-26	13,962	-0.19%
2020/11/17	46	24.87	25	25.11	25.30	21	14,030	0.15%
2020/11/16	35.1	25.15	24	25.21	25.10	11.1	14,155	0.08%
2020/11/13	9	25.35	13	25.69	25.65	-4	14,267	-0.03%
2020/11/12	34	25.27	44	25.50	25.20	-10	14,403	-0.07%
2020/11/11	6	25.65	18	25.76	25.95	-12	14,712	-0.08%
2020/11/10	4	25.33	103	25.68	25.15	-99	14,886	-0.67%	大賣/
2020/11/09	3	25.95	27	25.76	25.65	-24	14,826	-0.16%
2020/11/06	45	25.02	30	25.15	25.10	15	14,745	0.10%
2020/11/05	102	25.01	43	25.14	24.65	59	14,708	0.40%	大買/
2020/11/04	28	24.63	22	24.65	24.75	6	14,659	0.04%
2020/11/03	22	24.85	4	25.15	24.85	18	14,676	0.12%
2020/11/02	15	24.94	1	25.25	25.10	14	14,722	0.10%
2020/10/30	20.2	24.71	13	24.99	24.35	7.2	14,619	0.05%
2020/10/29	20	24.70	16	24.96	25.00	4	14,538	0.03%
2020/10/28	22.4	25.09	31	25.11	25.00	-8.7	14,434	-0.06%
2020/10/27	14.1	25.59	11	25.94	25.60	3.1	14,326	0.02%
2020/10/26	29.1	25.89	10	25.79	25.70	19.1	14,231	0.13%
2020/10/23	9.3	26.48	12	26.47	26.25	-2.7	14,136	-0.02%
2020/10/22	47	26.56	35	26.31	26.45	12	14,038	0.09%
2020/10/21	207	26.25	143	26.28	26.50	64	13,827	0.46%	大買/大賣/
2020/10/20	83	25.97	150	25.72	26.50	-67	13,147	-0.51%	大賣/
2020/10/19	57	24.45	104	24.48	24.55	-47	12,632	-0.37%	大賣/
2020/10/16	51	24.53	58	24.56	24.40	-7	12,587	-0.06%
2020/10/15	98	24.56	30	24.36	24.15	68	12,407	0.55%
2020/10/14	37	24.95	25	25.04	25.20	12	12,166	0.10%
2020/10/13	59	25.34	52	25.61	25.00	7	11,945	0.06%
2020/10/12	80	25.89	98	26.05	26.35	-18	11,568	-0.16%
2020/10/08	129	24.92	163	24.94	25.50	-34	11,028	-0.31%	大買/大賣/
2020/10/07	173	23.92	47	23.38	24.35	126	10,183	1.24%	大買/鉅額交易
2020/10/06	36	21.93	213	21.94	22.50	-177	9,267	-1.91%	大賣/鉅額交易
2020/10/05	49.1	20.52	45	20.73	20.95	4.1	8,757	0.05%
2020/09/30	11	20.09	6	20.10	20.20	5	8,625	0.06%
2020/09/29	47	20.88	40	21.08	20.45	7	8,546	0.08%
2020/09/28	19	20.19	42	20.56	20.65	-23	8,177	-0.28%
2020/09/25	16	19.32	18	19.50	18.80	-2	7,926	-0.03%
2020/09/24	42	19.59	26	19.73	19.45	16	7,744	0.21%
2020/09/23	40	20.27	12	20.25	20.20	28	7,587	0.37%
2020/09/22	50	20.66	6	21.03	21.00	44	7,463	0.59%
2020/09/21	23	21.18	45	21.08	21.35	-22	7,273	-0.30%
2020/09/18	5	20.21	7	20.38	20.25	-2	7,003	-0.03%
2020/09/17	35	20.35	26	20.17	20.20	9	6,965	0.13%
2020/09/16	16	20.07	1	20.40	20.55	15	6,874	0.22%
2020/09/15	38	19.98	27	19.83	20.00	11	6,767	0.16%
2020/09/14	51	20.29	34	20.37	20.15	17	6,572	0.26%
2020/09/11	74	21.10	30	21.52	20.75	44	6,309	0.70%
2020/09/10	14	21.84	12	21.78	22.00	2	5,937	0.03%
2020/09/09	26	21.87	13	21.82	21.75	13	5,815	0.22%
2020/09/08	23	21.62	38	21.44	21.75	-15	5,615	-0.27%
2020/09/07	171	21.98	46	22.53	21.70	125	5,397	2.32%	大買/鉅額交易
2020/09/04	80	20.64	89.3	20.62	20.80	-9.3	4,944	-0.19%
2020/09/03	41	20.00	2	20.00	20.05	39	4,663	0.84%
2020/09/02	24	19.58	27	19.72	19.70	-3	4,506	-0.07%
2020/09/01	7	18.84	7	19.10	18.75	0	4,194	0.00%
2020/08/31	72	19.24	65	19.21	18.85	7	4,091	0.17%
2020/08/28	13	18.50	6	18.47	18.45	7	3,839	0.18%
2020/08/27	11	17.87	22	17.99	18.05	-11	3,648	-0.30%
2020/08/26	91	17.91	5	17.93	17.80	86	3,489	2.46%
2020/08/25	10	18.13	2	18.40	18.65	8	3,292	0.24%
2020/08/24	21	17.82	120	17.87	18.00	-99	3,106	-3.19%	大賣/
2020/08/21	7	17.01	6	17.24	17.30	1	2,820	0.04%
2020/08/20	71	16.76	8	16.56	16.75	63	2,705	2.33%
2020/08/19	42	17.32	14	17.23	17.55	28	2,501	1.12%
2020/08/18	34	16.95	13	17.03	17.00	21	2,315	0.91%
2020/08/17	58	16.55	18	16.61	16.90	40	2,117	1.89%
2020/08/14	8	15.21	56	15.05	15.40	-48	1,732	-2.77%
2020/08/13	4	14.55	3	14.40	14.70	1	1,470	0.07%
2020/08/12	1	14.30	0	0.00	14.50	1	1,429	0.07%
2020/08/11	38	14.50	3	14.40	14.40	35	1,365	2.56%
2020/08/10	25	14.56	4	14.86	14.90	21	1,319	1.59%
2020/08/07	24	14.31	6	14.25	14.45	18	1,245	1.44%
2020/08/06	22	14.34	26	14.35	14.35	-4	1,181	-0.34%
2020/08/04	4	12.98	0	0.00	13.15	4	1,048	0.38%
2020/07/24	0	0.00	1	13.55	13.50	-1	1,028	-0.10%
2020/07/22	0	0.00	4	13.30	13.70	-4	1,007	-0.40%
2020/07/17	1	13.00	0	0.00	13.10	1	958	0.10%
2020/07/16	4	13.10	0	0.00	13.15	4	969	0.41%
2020/07/08	0	0.00	1	13.35	13.40	-1	970	-0.10%
2020/07/07	7	13.30	0	0.00	13.35	7	974	0.72%
2020/07/06	9	13.28	0	0.00	13.30	9	972	0.93%
2020/07/03	10	13.10	2	13.20	13.15	8	967	0.83%
2020/06/30	1	12.90	0	0.00	12.90	1	969	0.10%
2020/06/22	55	12.90	0	0.00	12.90	55	1,001	5.49%
2020/06/18	0	0.00	2	12.93	12.85	-2	1,009	-0.20%
2020/06/17	2	13.05	0	0.00	12.95	2	1,006	0.20%
2020/06/16	2	12.85	2	12.95	13.00	0	1,008	0.00%
2020/06/15	1	12.70	0	0.00	12.70	1	1,027	0.10%
2020/06/12	3	12.80	0	0.00	12.80	3	1,027	0.29%
2020/06/10	1	13.20	2	13.15	13.20	-1	1,004	-0.10%
2020/06/09	2	13.05	2	13.00	13.00	0	1,009	0.00%
2020/06/04	0	0.00	33	12.80	12.90	-33	994	-3.32%
2020/06/03	5	12.68	0	0.00	12.70	5	983	0.51%
2020/05/27	2	12.00	0	0.00	11.95	2	919	0.22%
2020/05/22	2	11.80	55	11.85	11.80	-53	919	-5.77%
2020/05/18	0	0.00	0.2	11.55	11.55	-0.2	855	-0.03%
2020/05/04	0	0.00	1	10.90	10.75	-1	772	-0.13%
2020/04/21	1	9.95	0	0.00	9.94	1	762	0.13%
2020/04/14	1	10.60	0	0.00	10.70	1	752	0.13%
2020/03/26	1	9.60	0	0.00	9.58	1	679	0.15%
2020/03/25	1	9.70	0	0.00	9.75	1	671	0.15%
2020/03/23	1	9.23	0	0.00	9.21	1	680	0.15%
2020/03/19	1	9.19	0	0.00	9.12	1	675	0.15%
2020/03/13	10	10.35	0	0.00	10.50	10	631	1.58%
2020/03/09	2	12.15	0	0.00	12.20	2	573	0.35%
2020/02/06	4	12.55	0	0.00	12.60	4	864	0.46%
2020/01/14	0	0.00	10	13.25	13.30	-10	867	-1.15%
2020/01/07	2	13.10	4	13.05	13.05	-2	907	-0.22%
2020/01/02	2	13.35	0	0.00	13.35	2	897	0.22%
2019/12/26	2	13.00	0	0.00	13.00	2	876	0.23%
2019/12/16	2	12.90	0	0.00	12.90	2	945	0.21%
2019/11/21	5	13.20	5	13.10	13.10	0	1,056	0.00%
2019/11/14	21	13.50	0	0.00	13.50	21	955	2.20%
2019/11/08	0	0.00	0.2	15.05	15.10	-0.2	1,137	-0.02%
2019/10/31	2	14.95	0	0.00	15.00	2	1,261	0.16%
2019/10/30	0	0.00	15	15.00	15.00	-15	1,283	-1.17%
2019/10/15	1	14.65	0	0.00	14.65	1	1,594	0.06%
2019/09/27	0	0.00	10	14.35	14.25	-10	1,764	-0.57%
2019/08/30	10	15.00	0	0.00	14.95	10	1,924	0.52%
2019/08/28	0	0.00	1	14.95	14.90	-1	1,953	-0.05%
2019/08/26	1	15.20	0	0.00	15.20	1	1,970	0.05%
2019/08/19	0	0.00	3	15.40	15.45	-3	2,627	-0.11%
2019/08/16	1	15.00	0	0.00	15.30	1	2,607	0.04%
2019/08/15	1	14.75	0	0.00	14.80	1	2,594	0.04%
2019/08/14	3	15.10	12	15.08	15.00	-9	2,582	-0.35%
2019/08/12	11	16.05	0	0.00	16.05	11	2,711	0.41%
2019/08/08	0	0.00	15	15.85	15.85	-15	2,715	-0.55%
2019/08/07	1	16.00	0	0.00	15.80	1	2,749	0.04%
2019/08/02	6	16.60	0	0.00	16.50	6	2,763	0.22%
2019/07/31	4	17.50	16	17.40	17.40	-12	2,716	-0.44%
2019/07/30	17	17.88	2	18.00	17.50	15	2,630	0.57%
2019/07/29	5	17.60	0	0.00	17.80	5	2,504	0.20%
2019/07/18	0	0.00	1	17.65	17.65	-1	2,384	-0.04%
2019/07/15	9	17.53	0	0.00	17.50	9	2,314	0.39%
2019/07/12	0.2	17.40	0	0.00	17.45	0.2	2,308	0.01%
2019/07/11	1	17.50	0	0.00	17.40	1	2,306	0.04%
2019/07/10	0	0.00	1	17.60	17.50	-1	2,293	-0.04%
2019/07/05	0	0.00	15	17.25	17.25	-15	2,249	-0.67%
2019/07/02	1	17.00	0	0.00	16.95	1	2,266	0.04%
2019/06/26	0	0.00	4	17.23	17.10	-4	2,220	-0.18%
2019/06/25	0	0.00	4	17.14	17.25	-4	2,229	-0.18%
2019/06/24	6	16.91	1	17.00	17.05	5	2,240	0.22%
2019/06/20	6	17.03	0	0.00	17.00	6	2,295	0.26%
2019/06/19	5	16.85	0	0.00	17.00	5	2,372	0.21%
2019/06/18	0	0.00	1	16.80	16.85	-1	2,358	-0.04%
2019/06/13	0	0.00	10	17.00	16.95	-10	2,357	-0.42%
2019/06/11	0.3	17.05	12	17.17	17.10	-11.7	2,293	-0.51%
2019/06/06	5	16.95	2	16.98	16.95	3	2,245	0.13%
2019/06/05	2	17.20	3	17.10	17.05	-1	2,229	-0.04%
2019/06/04	0	0.00	1	17.25	17.25	-1	2,223	-0.04%
2019/06/03	0	0.00	8	17.05	17.25	-8	2,205	-0.36%
2019/05/30	51	16.95	1	16.90	17.10	50	2,159	2.32%
2019/05/29	1	17.00	5	17.20	16.95	-4	2,131	-0.19%
2019/05/28	19	17.49	5	17.46	17.40	14	2,063	0.68%
2019/05/27	15	17.15	3	17.40	17.85	12	1,976	0.61%
2019/05/24	1	16.90	19	16.73	17.00	-18	1,707	-1.05%
2019/05/20	5	16.45	3	16.33	16.15	2	1,467	0.14%
2019/05/17	70	16.40	75	16.31	16.55	-5	1,370	-0.36%
2019/05/15	3	16.00	3	16.10	16.00	0	1,140	0.00%
2019/05/13	1	15.80	0	0.00	15.70	1	1,108	0.09%
2019/04/19	0	0.00	1	15.15	15.15	-1	1,201	-0.08%
2019/04/12	1	15.55	0	0.00	15.50	1	1,162	0.09%
2019/04/08	1	16.20	7	16.19	16.35	-6	1,118	-0.54%
2019/04/03	0	0.00	6	16.00	15.95	-6	1,095	-0.55%
2019/03/28	20	15.73	0	0.00	15.80	20	1,042	1.92%
2019/03/27	10	15.65	0	0.00	15.85	10	1,031	0.97%
2019/03/22	6	14.90	3	15.00	15.10	3	920	0.33%
2019/03/20	1	15.55	0	0.00	15.60	1	848	0.12%
2019/03/19	0	0.00	2	15.55	15.55	-2	854	-0.23%
2019/03/15	0	0.00	30	15.23	15.25	-30	839	-3.57%
2019/03/08	0	0.00	8	15.30	15.40	-8	842	-0.95%
2019/03/07	2	15.25	0	0.00	15.30	2	846	0.24%
2019/03/04	0	0.00	2	15.15	15.15	-2	835	-0.24%
2019/02/12	0	0.00	10	14.65	14.60	-10	865	-1.16%
2019/01/18	0	0.00	10	14.35	14.35	-10	737	-1.36%
2019/01/08	3	14.05	0	0.00	14.05	3	770	0.39%
2018/12/19	0	0.00	1	14.10	14.15	-1	935	-0.11%
2018/12/11	5	14.05	5	14.15	14.15	0	935	0.00%
2018/12/03	20	14.25	10	14.25	14.25	10	957	1.04%
2018/10/25	10	13.00	0	0.00	13.00	10	1,063	0.94%
2018/10/23	0	0.00	2	13.40	13.50	-2	1,070	-0.19%
2018/10/22	2	13.80	0	0.00	13.75	2	1,075	0.19%
2018/10/19	1	13.75	0	0.00	14.00	1	1,071	0.09%
2018/10/17	10	13.60	0	0.00	13.45	10	1,018	0.98%
2018/10/16	10	13.60	0	0.00	13.55	10	1,016	0.98%
2018/10/15	5	13.60	20	13.75	13.60	-15	1,017	-1.47%
2018/10/11	1	13.30	0	0.00	13.20	1	991	0.10%
2018/10/03	0	0.00	20	14.15	14.15	-20	918	-2.18%
2018/09/28	2	14.10	5	14.10	14.15	-3	890	-0.34%
2018/09/26	10	14.00	0	0.00	14.05	10	855	1.17%
2018/09/25	1	13.85	0	0.00	13.85	1	848	0.12%
2018/09/04	0	0.00	5	14.10	14.15	-5	815	-0.61%
2018/08/31	0	0.00	1	13.85	13.95	-1	741	-0.13%
2018/08/30	10	14.05	0	0.00	13.85	10	729	1.37%
2018/08/28	0	0.00	1	13.10	13.15	-1	635	-0.16%
2018/08/23	1	13.05	0	0.00	13.15	1	694	0.14%
2018/08/15	0	0.00	2	13.15	13.05	-2	735	-0.27%
2018/08/08	1	12.95	0	0.00	13.00	1	764	0.13%
2018/08/07	1	12.75	0	0.00	12.70	1	774	0.13%
2018/08/02	1	12.75	20	12.80	12.75	-19	810	-2.35%
2018/07/31	30	13.12	0	0.00	13.15	30	789	3.80%
2018/07/27	10	13.20	0	0.00	13.20	10	804	1.24%
2018/07/26	0	0.00	20	13.26	13.30	-20	804	-2.49%
2018/07/25	0	0.00	6	13.25	13.25	-6	807	-0.74%
2018/07/24	6	13.15	0	0.00	13.20	6	908	0.66%
2018/07/05	1	13.00	0	0.00	13.00	1	1,229	0.08%
2018/06/20	0	0.00	1	13.15	13.10	-1	1,702	-0.06%
2018/06/11	1	13.65	0	0.00	13.60	1	1,757	0.06%
2018/06/04	0	0.00	1	13.50	13.45	-1	1,751	-0.06%
2018/06/01	0	0.00	5	13.45	13.35	-5	1,751	-0.29%
2018/05/31	1	13.15	0	0.00	13.20	1	1,712	0.06%
2018/05/14	20	13.00	0	0.00	12.95	20	1,889	1.06%
2018/04/24	3	12.85	0	0.00	12.80	3	1,945	0.15%
2018/04/23	1	13.30	0	0.00	13.30	1	1,936	0.05%
2018/04/17	2	13.10	0	0.00	12.90	2	1,974	0.10%
2018/04/13	1	13.55	0	0.00	13.35	1	1,962	0.05%
2018/04/12	1	13.55	0	0.00	13.55	1	1,991	0.05%
2018/04/11	1	13.70	0	0.00	13.75	1	2,009	0.05%
2018/04/02	0	0.00	1	13.90	13.85	-1	2,021	-0.05%
2018/03/31	2	13.85	0	0.00	13.90	2	1,986	0.10%
2018/03/30	13	14.59	0	0.00	14.55	13	1,891	0.69%
2018/03/28	0	0.00	3	16.10	16.10	-3	1,718	-0.17%
2018/03/23	1	15.65	0	0.00	15.70	1	1,723	0.06%
2018/03/19	2	16.15	0	0.00	16.10	2	1,815	0.11%
2018/03/16	2	16.20	0	0.00	16.15	2	1,835	0.11%
2018/03/15	2	16.30	0	0.00	16.25	2	1,848	0.11%
2018/03/13	0	0.00	4	15.90	16.00	-4	1,798	-0.22%
2018/02/26	3	16.13	0	0.00	16.10	3	2,186	0.14%
2018/02/23	8	15.98	0	0.00	16.00	8	2,192	0.36%
2018/02/22	0	0.00	5	15.60	15.80	-5	2,181	-0.23%
2018/02/09	2	14.40	4	14.40	14.70	-2	2,139	-0.09%
2018/02/08	10	15.03	0	0.00	15.05	10	2,124	0.47%
2018/02/07	0	0.00	4	15.20	15.10	-4	2,132	-0.19%
2018/02/06	0	0.00	22	15.34	14.80	-22	2,152	-1.02%
2018/02/05	1	15.95	0	0.00	15.90	1	2,104	0.05%
2018/02/02	0	0.00	20	16.20	16.15	-20	2,102	-0.95%
2018/01/31	2	16.20	0	0.00	16.30	2	2,195	0.09%
2018/01/26	1	16.70	1	16.65	16.75	0	2,167	0.00%
2018/01/22	0	0.00	14	16.65	16.70	-14	2,239	-0.63%
2018/01/19	0	0.00	12	17.25	17.10	-12	2,234	-0.54%
2018/01/18	12	17.35	0	0.00	17.25	12	2,216	0.54%
2018/01/15	5	17.20	3	17.20	17.10	2	2,182	0.09%
2018/01/12	1	17.10	0	0.00	17.20	1	2,159	0.05%
2018/01/09	3	17.33	1	17.20	17.20	2	2,128	0.09%
2018/01/08	9	17.44	9	17.59	17.75	0	2,079	0.00%
2018/01/05	1	16.90	0	0.00	17.20	1	2,025	0.05%
2018/01/04	4	16.75	0	0.00	16.80	4	2,003	0.20%
2018/01/02	1	16.70	6	16.40	16.50	-5	1,963	-0.25%