久正 (6167)-國泰-台中券商分點個股進出

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

久正

(6167)

可現股當沖

股價
15.45
漲跌
▲0.20
漲幅
+1.31%
成交量
695張
產業
上櫃光電類股
95人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

久正 (6167)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	4	15.21	1	15.15	15.25	3	1,798	0.17%
2024/05/13	1	15.00	2	15.00	15.15	-1	1,808	-0.06%
2024/05/10	0	0.00	1	15.05	15.10	-1	1,814	-0.06%
2024/05/09	0	0.00	2	15.20	15.20	-2	1,811	-0.11%
2024/05/08	0	0.00	22	15.25	15.25	-22	1,819	-1.21%
2024/05/07	1.1	15.20	0	0.00	15.30	1.1	1,826	0.06%
2024/05/06	10	15.25	2	15.30	15.25	8	1,843	0.43%
2024/05/03	0	0.00	0	15.50	15.40	0	1,882	0.00%
2024/05/02	2	15.45	0	0.00	15.55	2	2,037	0.10%
2024/04/29	2	15.50	2	15.63	15.80	0	2,204	0.00%
2024/04/26	22	15.40	0	15.50	15.50	22	2,193	1.00%
2024/04/23	10	15.20	0	0.00	15.25	10	2,192	0.46%
2024/04/22	10	15.25	0	0.00	15.20	10	2,190	0.46%
2024/04/19	6.1	15.49	1	15.45	15.50	5.1	2,187	0.23%
2024/04/18	3	16.10	0	0.00	16.00	3	2,176	0.14%
2024/04/17	2	15.80	14	16.27	16.40	-12	2,159	-0.56%
2024/04/16	10	15.05	0	0.00	15.10	10	2,119	0.47%
2024/04/15	0	15.90	6	15.70	15.60	-6	2,107	-0.28%
2024/04/11	5	15.95	0	0.00	15.65	5	2,093	0.24%
2024/04/10	0	16.45	0	0.00	16.30	0	2,073	0.00%
2024/04/09	0	17.00	3	16.28	16.25	-3	2,069	-0.14%
2024/04/08	5	16.30	0	0.00	16.25	5	2,064	0.24%
2024/04/03	3	16.32	0	16.50	16.45	3	2,061	0.15%
2024/04/02	0	16.45	3	16.50	16.35	-3	2,062	-0.15%
2024/04/01	2	16.20	0	0.00	16.30	2	2,061	0.10%
2024/03/29	3	16.32	0	0.00	16.05	3	2,057	0.15%
2024/03/28	0	0.00	1	16.65	16.35	-1	2,043	-0.05%
2024/03/27	2	16.50	1	16.50	16.50	1	2,037	0.05%
2024/03/26	4	16.81	21	16.67	16.55	-17	2,030	-0.84%
2024/03/25	0	16.85	2	16.50	16.45	-2	2,012	-0.10%
2024/03/22	2	16.40	0	0.00	16.35	2	2,007	0.10%
2024/03/21	2	16.50	6	16.50	16.45	-4	1,999	-0.20%
2024/03/20	2	16.40	0	0.00	16.40	2	1,992	0.10%
2024/03/19	11	16.52	0	0.00	16.45	11	1,986	0.55%
2024/03/18	1	16.55	1	16.70	16.80	0	1,982	0.00%
2024/03/15	0	16.55	0.2	16.40	16.50	-0.2	1,983	-0.01%
2024/03/14	3	16.43	0	0.00	16.40	3	1,983	0.15%
2024/03/13	2	16.50	0.1	16.70	16.55	1.9	1,981	0.10%
2024/03/12	2	16.88	0	0.00	16.90	2	1,959	0.10%
2024/03/11	7	16.89	1	17.20	16.85	6	1,952	0.31%
2024/03/08	4.5	17.15	4	17.63	16.90	0.5	1,939	0.03%
2024/03/07	3	17.58	0	0.00	17.40	3	1,918	0.16%
2024/03/06	1	17.95	22	17.91	17.95	-21	1,908	-1.10%
2024/03/05	0	0.00	13	17.87	17.85	-13	1,895	-0.69%
2024/03/04	9	18.13	3	18.42	18.00	6	1,876	0.32%
2024/03/01	15	18.54	24.6	18.25	18.25	-9.6	1,784	-0.54%
2024/02/29	13.3	18.63	4	18.34	18.85	9.3	1,715	0.54%
2024/02/27	58.3	18.30	51	18.29	18.65	7.3	1,602	0.46%
2024/02/26	55	17.70	19	17.67	17.55	36	1,338	2.69%
2024/02/23	36	18.28	55.1	18.10	18.35	-19.1	1,251	-1.53%
2024/02/22	0	0.00	12	16.80	16.80	-12	894	-1.34%
2024/02/21	2	16.70	10	16.80	16.70	-8	875	-0.91%
2024/02/20	2	16.40	10	16.55	16.55	-8	872	-0.92%
2024/02/19	25	16.72	6	16.78	16.70	19	866	2.19%
2024/02/16	5	16.50	0	0.00	16.50	5	848	0.59%
2024/02/15	0.1	16.10	2	16.00	15.95	-1.9	832	-0.23%
2024/02/01	3	16.15	11	16.06	15.95	-8	816	-0.98%
2024/01/31	0	0.00	1	16.30	16.10	-1	812	-0.12%
2024/01/30	0	0.00	1	16.20	16.20	-1	805	-0.12%
2024/01/29	0	16.75	22	16.68	16.35	-22	798	-2.75%
2024/01/26	24	17.04	3	16.88	16.60	21	783	2.68%
2024/01/25	29.2	17.16	49	17.11	16.55	-19.8	740	-2.67%
2024/01/24	56	17.18	43.1	16.83	17.25	13	588	2.20%
2024/01/23	18.3	15.87	0	0.00	15.90	18.3	445	4.10%
2024/01/22	1	15.15	0	0.00	15.15	1	423	0.24%
2024/01/19	1	15.10	0	0.00	15.10	1	426	0.23%
2024/01/17	0.1	15.30	0	0.00	14.80	0.1	425	0.02%
2024/01/12	1	15.15	0	0.00	15.10	1	430	0.23%
2024/01/10	1	15.10	0	0.00	15.15	1	439	0.23%
2024/01/09	0.1	15.70	50	15.44	15.30	-49.9	442	-11.28%
2024/01/05	0	0.00	2	15.70	15.60	-2	451	-0.44%
2024/01/04	0	0.00	40	15.50	15.45	-40	455	-8.79%
2024/01/03	2.2	15.72	0	16.15	15.65	2.2	467	0.47%
2024/01/02	0	17.00	0	0.00	15.85	0	465	0.00%
2023/12/28	2	15.80	0	0.00	15.85	2	473	0.42%
2023/12/27	1	16.00	0	0.00	16.00	1	474	0.21%
2023/12/25	0.2	17.00	66	15.90	15.90	-65.8	483	-13.60%
2023/12/22	1	15.95	0	0.00	15.90	1	497	0.20%
2023/12/20	5	16.11	2	16.05	16.10	3	506	0.59%
2023/12/19	1.1	15.81	0	0.00	15.85	1.1	508	0.21%
2023/12/15	0	0.00	11.2	16.20	16.10	-11.2	524	-2.14%
2023/12/14	22.1	16.38	20	16.58	16.25	2.1	537	0.39%
2023/12/13	0	16.25	0	16.40	16.30	0	542	0.00%
2023/12/11	50	16.39	2	16.40	16.25	48	565	8.49%
2023/12/08	0.1	16.90	1	16.90	16.70	-0.9	566	-0.16%
2023/12/06	0	0.00	9	16.90	16.75	-9	601	-1.50%
2023/12/05	9	16.79	1	16.90	16.80	8	621	1.29%
2023/12/04	0	0.00	57	16.81	16.85	-57	645	-8.83%
2023/12/01	9	16.93	5	16.83	16.90	4	733	0.55%
2023/11/30	22	16.53	3	16.55	16.55	19	758	2.50%
2023/11/29	41	16.50	16	16.59	16.50	25	778	3.21%
2023/11/27	0	0.00	40	16.15	16.15	-40	858	-4.66%
2023/11/23	0	16.45	1	16.25	16.30	-1	1,087	-0.09%
2023/11/22	2	16.35	10	16.25	16.25	-8	1,136	-0.70%
2023/11/21	0	0.00	3	16.18	16.05	-3	1,222	-0.25%
2023/11/17	28	16.05	2	16.05	16.05	26	1,791	1.45%
2023/11/16	52	15.71	0	0.00	15.65	52	1,826	2.85%
2023/11/15	1	15.55	2	15.60	15.60	-1	1,837	-0.05%
2023/11/14	1	15.45	0	0.00	15.50	1	1,854	0.05%
2023/11/13	1	15.30	0	0.00	15.30	1	1,869	0.05%
2023/11/08	1	15.80	0	0.00	15.80	1	1,923	0.05%
2023/11/07	4	15.50	0	0.00	15.60	4	1,934	0.21%
2023/11/06	4	15.68	5	15.72	15.65	-1	2,016	-0.05%
2023/11/03	1	15.50	0	0.00	15.50	1	2,015	0.05%
2023/11/02	1	15.30	0	0.00	15.30	1	2,016	0.05%
2023/10/26	0	0.00	10	15.30	15.30	-10	2,040	-0.49%
2023/10/20	0	14.75	0	0.00	14.65	0	2,088	0.00%
2023/10/19	0	0.00	0.4	14.70	14.80	-0.4	2,105	-0.02%
2023/10/18	2	14.90	0.2	15.06	14.70	1.8	2,112	0.08%
2023/10/17	0	15.40	1	15.45	15.15	-1	2,112	-0.05%
2023/10/16	1	15.40	15	15.37	15.30	-14	2,146	-0.65%
2023/10/13	0	0.00	3	15.65	15.65	-3	2,171	-0.14%
2023/10/12	6	15.84	1	16.00	15.85	5	2,187	0.23%
2023/10/11	4	15.88	0	16.05	15.75	4	2,202	0.18%
2023/10/06	0	16.45	0	0.00	16.35	0	2,202	0.00%
2023/10/05	3	16.50	113	16.54	16.40	-110	2,219	-4.96%	大賣/鉅額交易
2023/10/03	0	0.00	13	16.54	16.40	-13	2,238	-0.58%
2023/09/28	2	16.33	7	16.55	16.45	-5	2,263	-0.22%
2023/09/27	11	16.08	0	0.00	16.05	11	2,283	0.48%
2023/09/25	15	16.43	0	0.00	16.40	15	2,304	0.65%
2023/09/21	3	16.02	0	16.60	16.20	3	2,314	0.13%
2023/09/20	15	16.25	4	16.24	16.15	11	2,320	0.47%
2023/09/19	43	16.47	0	0.00	16.40	43	2,326	1.85%
2023/09/18	12	16.54	0	0.00	16.45	12	2,333	0.51%
2023/09/15	2	16.63	1	17.00	16.55	1	2,339	0.04%
2023/09/14	13	16.49	10.1	16.60	16.80	2.9	2,350	0.12%
2023/09/12	23	16.41	0.7	16.60	16.35	22.3	2,393	0.93%
2023/09/11	52	16.72	9	16.88	16.55	43	2,455	1.75%
2023/09/08	33.1	17.35	21	17.41	17.30	12.1	2,563	0.47%
2023/09/07	17	17.74	6	17.79	17.65	11	2,650	0.41%
2023/09/06	10	18.10	67	18.19	18.00	-57	2,907	-1.96%
2023/09/05	51.1	17.61	2	18.05	17.85	49.1	2,829	1.73%
2023/09/04	36.1	17.99	1	17.95	17.85	35.1	2,811	1.25%
2023/09/01	22	18.07	13	18.15	18.15	9	2,813	0.32%
2023/08/31	1	18.30	11	18.44	18.30	-10	2,834	-0.35%
2023/08/30	8	18.03	10	18.22	18.05	-2	2,938	-0.07%
2023/08/29	17	18.29	19	18.37	17.75	-2	3,187	-0.06%
2023/08/28	9.3	18.04	2	17.95	18.10	7.3	3,038	0.24%
2023/08/25	10	18.23	20.1	17.73	18.05	-10.1	2,997	-0.34%
2023/08/24	21.4	18.04	145	18.20	17.55	-123.6	2,920	-4.23%	大賣/鉅額交易
2023/08/23	63	18.66	108	18.62	18.90	-45	2,797	-1.61%	大賣/
2023/08/22	1	17.30	3	17.00	17.25	-2	2,410	-0.08%
2023/08/21	8	16.72	1	16.70	16.60	7	2,418	0.29%
2023/08/18	10	17.00	3.6	17.03	17.00	6.4	2,512	0.25%
2023/08/17	3	17.12	16	17.18	17.05	-13	2,540	-0.51%
2023/08/16	0	0.00	0	17.00	16.95	0	2,769	0.00%
2023/08/15	7	16.80	11	16.94	16.80	-4	2,796	-0.14%
2023/08/14	3	16.55	5	16.90	16.50	-2	2,822	-0.07%
2023/08/11	6	16.20	3	16.20	16.20	3	2,833	0.11%
2023/08/10	61	16.78	19.1	16.78	16.40	41.9	2,847	1.47%
2023/08/08	23	16.16	0	0.00	16.05	23	2,857	0.80%
2023/08/07	8	16.26	1	16.15	16.40	7	3,003	0.23%
2023/08/04	2	15.95	12	16.37	16.20	-10	3,070	-0.33%
2023/08/02	13	16.08	1	16.05	16.20	12	3,151	0.38%
2023/08/01	18	16.26	4	16.23	16.30	14	3,224	0.43%
2023/07/31	19	16.42	1	16.50	16.40	18	3,333	0.54%
2023/07/28	8	16.46	0	0.00	16.60	8	3,667	0.22%
2023/07/27	3	16.27	2	16.35	16.70	1	4,275	0.02%
2023/07/26	4	15.91	2	15.98	15.90	2	4,479	0.04%
2023/07/25	2	16.10	3	16.03	16.10	-1	4,665	-0.02%
2023/07/24	15	15.90	1	15.85	15.85	14	4,695	0.30%
2023/07/21	7	16.29	0	0.00	16.25	7	4,713	0.15%
2023/07/20	8	16.52	0	0.00	16.50	8	4,793	0.17%
2023/07/19	6	16.38	1	16.85	16.25	5	4,902	0.10%
2023/07/18	14	16.79	0	0.00	16.75	14	4,969	0.28%
2023/07/17	1	17.30	2	17.15	17.30	-1	5,036	-0.02%
2023/07/14	7	17.00	0	0.00	17.00	7	5,240	0.13%
2023/07/13	1	17.20	0	0.00	17.05	1	5,441	0.02%
2023/07/12	4	17.05	1	17.20	17.10	3	5,710	0.05%
2023/07/11	0	0.00	2	17.30	17.30	-2	5,794	-0.03%
2023/07/10	8	17.41	2	17.55	17.20	6	5,830	0.10%
2023/07/07	2	17.73	7	17.61	17.60	-5	5,853	-0.09%
2023/07/06	14.6	18.09	1	17.95	18.15	13.6	5,853	0.23%
2023/07/05	0	0.00	3	18.25	18.20	-3	5,839	-0.05%
2023/07/04	7	17.91	0	0.00	17.95	7	5,814	0.12%
2023/07/03	5.8	18.23	7	18.05	18.20	-1.2	5,805	-0.02%
2023/06/30	1	17.75	10	17.52	17.75	-9	5,786	-0.16%
2023/06/29	0	0.00	3	17.50	17.50	-3	5,798	-0.05%
2023/06/28	2	17.45	1	17.40	17.40	1	5,802	0.02%
2023/06/27	8	17.58	8	17.59	17.40	0	5,808	0.00%
2023/06/26	0	0.00	1	17.85	17.85	-1	5,796	-0.02%
2023/06/20	8	18.28	4	18.44	18.35	4	5,809	0.07%
2023/06/19	1	18.30	2	18.35	18.25	-1	5,827	-0.02%
2023/06/16	0	0.00	6	18.94	18.55	-6	5,827	-0.10%
2023/06/15	14	19.03	36	19.03	18.80	-22	5,786	-0.38%
2023/06/14	24	18.95	17	19.00	18.80	7	5,719	0.12%
2023/06/13	67	18.58	34	18.69	18.60	33	5,582	0.59%
2023/06/12	104.6	18.63	139	18.65	19.05	-34.5	5,487	-0.63%	大買/大賣/
2023/06/09	7	17.79	11	17.76	17.65	-4	5,206	-0.08%
2023/06/08	1	17.85	16	17.83	17.75	-15	5,194	-0.29%
2023/06/07	7	18.09	7	17.94	17.90	0	5,185	0.00%
2023/06/06	12	17.87	14	17.79	17.85	-2	5,168	-0.04%
2023/06/05	120	18.53	54.2	18.49	18.15	65.8	5,108	1.29%	大買/
2023/06/02	84.2	18.16	136.6	18.67	18.95	-52.4	4,956	-1.06%	大賣/
2023/06/01	1	17.05	3	16.90	17.25	-2	4,664	-0.04%
2023/05/31	6	17.21	0	0.00	17.25	6	4,655	0.13%
2023/05/30	7	17.34	1	17.25	17.05	6	4,645	0.13%
2023/05/29	7.3	17.33	6	17.38	17.45	1.3	4,645	0.03%
2023/05/26	15	17.23	101	17.27	16.95	-86	4,637	-1.85%	大賣/
2023/05/25	15	17.64	3	17.63	17.60	12	4,600	0.26%
2023/05/24	108	17.37	30	17.39	17.80	78	4,549	1.71%	大買/
2023/05/23	8	16.93	1	17.10	17.05	7	4,447	0.16%
2023/05/22	35	17.05	30	16.96	17.05	5	4,406	0.11%
2023/05/19	4	16.69	10	16.50	16.40	-6	4,158	-0.14%
2023/05/18	28	16.71	23	16.33	16.30	5	4,113	0.12%
2023/05/17	4	16.66	23	16.74	16.70	-19	4,067	-0.47%
2023/05/16	4	16.20	1	16.40	16.25	3	4,036	0.07%
2023/05/15	1	15.90	2	16.00	15.80	-1	4,009	-0.02%
2023/05/12	25	16.48	36	16.29	16.10	-11	3,973	-0.28%
2023/05/11	86	16.61	28.2	16.54	16.40	57.8	3,920	1.47%
2023/05/10	22	18.00	22	17.98	18.20	0	3,769	0.00%
2023/05/09	48.2	17.66	32.2	17.68	17.55	16	3,702	0.43%
2023/05/08	28	18.21	11	18.27	18.00	17	3,620	0.47%
2023/05/05	66.1	18.46	112	18.56	18.25	-46	3,563	-1.29%	大賣/
2023/05/04	97	19.56	41.5	19.57	18.90	55.5	3,455	1.61%
2023/05/03	133.2	19.79	143.1	19.62	19.45	-9.8	3,118	-0.32%	大買/大賣/
2023/05/02	35.1	19.57	30	19.81	20.15	5.1	2,502	0.20%
2023/04/28	9	18.21	122	18.30	18.35	-113	2,283	-4.95%	大賣/鉅額交易
2023/04/27	13	16.83	24	16.93	16.70	-11	2,096	-0.52%
2023/04/26	11	16.52	10	16.77	16.65	1	2,059	0.05%
2023/04/25	25	16.56	30	16.37	16.60	-5	2,020	-0.25%
2023/04/24	12	17.42	25	17.39	17.15	-13	1,932	-0.67%
2023/04/21	33	16.47	89	16.70	17.05	-56	1,817	-3.08%
2023/04/20	10	16.90	16	17.13	16.70	-6	1,713	-0.35%
2023/04/19	68	17.96	42	17.81	17.20	26	1,618	1.61%
2023/04/18	24	16.81	16	17.01	17.10	8	1,399	0.57%
2023/04/17	44.1	16.34	88	16.20	16.70	-43.9	1,181	-3.71%
2023/04/14	1	15.20	16	15.37	15.25	-15	907	-1.65%
2023/04/13	0	14.63	13	14.71	14.65	-13	806	-1.61%
2023/04/12	1	14.45	10	14.39	14.45	-9	761	-1.18%
2023/04/11	5	14.15	17	14.08	14.10	-12	717	-1.67%
2023/04/10	0	13.91	0	0.00	13.70	0	699	0.00%
2023/04/07	1	13.80	9	13.83	13.80	-8	698	-1.14%
2023/04/06	0.1	14.10	2	13.90	13.80	-1.9	699	-0.28%
2023/03/31	6	13.85	1	13.80	13.85	5	715	0.70%
2023/03/30	18	14.08	0	13.85	13.85	18	713	2.52%
2023/03/29	1	13.85	6	13.92	14.05	-5	702	-0.71%
2023/03/28	57	13.78	10	13.77	13.55	47	703	6.69%
2023/03/27	15	13.85	0	0.00	13.80	15	690	2.17%
2023/03/24	4	13.75	2	13.80	13.75	2	686	0.29%
2023/03/23	5	13.85	4	13.85	13.80	1	673	0.15%
2023/03/22	6	13.65	2	13.73	13.75	4	641	0.62%
2023/03/21	0	0.00	8	13.45	13.65	-8	604	-1.32%
2023/03/20	0	0.00	5	13.22	13.15	-5	580	-0.86%
2023/03/16	1	12.75	1	12.75	12.75	0	565	0.00%
2023/03/15	1	12.80	2	13.05	12.95	-1	566	-0.18%
2023/03/13	1	12.60	0	0.00	12.55	1	561	0.18%
2023/03/10	6	12.60	3	12.80	12.60	3	562	0.53%
2023/03/09	2	13.25	2	13.05	12.95	0	556	0.00%
2023/03/08	1	13.10	5	13.10	13.15	-4	552	-0.72%
2023/03/07	0	13.50	1	13.15	13.00	-1	552	-0.18%
2023/03/06	3	13.33	1	13.15	13.10	2	547	0.37%
2023/03/03	3	13.00	16	13.10	12.95	-13	534	-2.43%
2023/03/02	0	13.00	5	12.90	12.75	-5	516	-0.97%
2023/03/01	1	12.80	5	12.95	12.80	-4	514	-0.78%
2023/02/24	7	12.85	0	0.00	12.95	7	499	1.40%
2023/02/23	2	12.65	3	12.60	12.60	-1	479	-0.21%
2023/02/22	5	12.50	0	0.00	12.55	5	482	1.04%
2023/02/21	0	12.68	4	12.70	12.65	-4	492	-0.81%
2023/02/20	3	12.50	0	0.00	12.55	3	493	0.61%
2023/02/16	0	12.50	0	12.50	12.45	0	508	0.00%
2023/02/15	1	12.35	2	12.35	12.30	-1	529	-0.19%
2023/02/14	2	12.45	0	0.00	12.40	2	530	0.38%
2023/02/10	2	12.10	0	0.00	12.10	2	552	0.36%
2023/02/08	3	12.62	0	0.00	12.60	3	571	0.53%
2023/02/07	0	0.00	5	12.65	12.70	-5	579	-0.86%
2023/02/06	0	12.50	0	0.00	12.55	0	580	0.00%
2023/02/03	1	12.60	0	0.00	12.60	1	586	0.17%
2023/02/01	2	12.15	0	0.00	12.25	2	560	0.36%
2023/01/17	2	11.58	0	0.00	11.55	2	541	0.37%
2023/01/16	0	11.80	0	0.00	11.75	0	535	0.00%
2023/01/13	1	11.75	0	0.00	11.75	1	536	0.19%
2023/01/12	0	12.20	1	11.90	11.80	-1	538	-0.19%
2023/01/11	0	0.00	3	11.87	11.80	-3	540	-0.55%
2023/01/06	0	11.75	0	0.00	11.90	0	549	0.00%
2023/01/05	3	11.80	1	11.80	11.65	2	561	0.36%
2023/01/04	1	11.75	2	11.65	11.75	-1	568	-0.18%
2022/12/30	0	12.05	0	0.00	11.85	0	579	0.00%
2022/12/28	6	11.80	0	0.00	11.80	6	591	1.01%
2022/12/27	2	12.00	0	0.00	12.00	2	599	0.33%
2022/12/26	0	0.00	2	12.15	12.05	-2	596	-0.34%
2022/12/23	0	0.00	1	11.60	12.30	-1	600	-0.17%
2022/12/22	0	0.00	2	11.85	11.75	-2	581	-0.34%
2022/12/21	3	12.05	3	11.90	11.75	0	590	0.00%
2022/12/16	0	0.00	15	12.03	12.10	-15	601	-2.49%
2022/12/15	1	12.30	0	0.00	12.30	1	603	0.17%
2022/12/14	1	12.30	0	0.00	12.25	1	613	0.16%
2022/12/13	1	12.40	0	0.00	12.20	1	614	0.16%
2022/12/09	5	12.40	1	12.40	12.40	4	628	0.64%
2022/12/08	2	12.50	0	0.00	12.50	2	643	0.31%
2022/12/07	10	12.80	14	12.69	12.50	-4	658	-0.61%
2022/12/06	0	0.00	1	12.85	12.90	-1	662	-0.15%
2022/12/05	10	13.35	0	0.00	13.20	10	670	1.49%
2022/12/02	1	13.15	0	13.05	13.10	1	675	0.14%
2022/11/30	1	13.05	1	13.00	13.05	0	724	0.00%
2022/11/25	1	12.85	0	0.00	12.75	1	855	0.12%
2022/11/23	0	12.80	0	0.00	12.70	0	917	0.00%
2022/11/22	2	12.85	1	12.85	12.75	1	942	0.11%
2022/11/18	3	13.30	1	13.25	13.05	2	1,013	0.20%
2022/11/17	5	13.15	5	13.00	13.15	0	1,053	0.00%
2022/11/15	6	13.10	0	0.00	13.10	6	1,149	0.52%
2022/11/14	2	12.75	26	12.75	12.95	-24	1,256	-1.91%
2022/11/11	5	12.76	11	12.69	12.60	-6	1,303	-0.46%
2022/11/09	14	12.87	6	12.68	12.50	8	1,353	0.59%
2022/11/08	10	12.92	10	13.10	12.85	0	1,405	0.00%
2022/11/07	4	12.91	0	0.00	12.65	4	1,443	0.28%
2022/11/03	5	12.40	2	12.40	12.40	3	1,561	0.19%
2022/11/02	1	12.10	1	12.05	12.05	0	1,619	0.00%
2022/11/01	29	11.69	0	0.00	12.05	29	1,726	1.68%
2022/10/28	0	11.50	0	0.00	11.10	0	1,725	0.00%
2022/10/25	0	0.00	1	11.35	11.15	-1	1,733	-0.06%
2022/10/19	1	11.85	0	0.00	11.75	1	1,745	0.06%
2022/10/14	1	11.65	0	0.00	11.65	1	1,757	0.06%
2022/10/13	0	0.00	1	11.45	11.30	-1	1,756	-0.06%
2022/10/12	0	11.95	0	0.00	12.00	0	1,741	0.00%
2022/10/11	1	12.20	0	0.00	12.00	1	1,737	0.06%
2022/10/07	0	0.00	3	13.10	13.05	-3	1,723	-0.17%
2022/10/06	3	13.20	2	13.10	13.10	1	1,723	0.06%
2022/10/05	3	13.22	14	13.36	13.10	-11	1,720	-0.64%
2022/10/04	11	13.02	1	13.10	13.20	10	1,715	0.59%
2022/10/03	0	0.00	1	12.70	12.70	-1	1,706	-0.06%
2022/09/29	3	12.60	0	0.00	12.40	3	1,707	0.18%
2022/09/28	1	12.50	0	0.00	12.30	1	1,707	0.06%
2022/09/27	1	12.85	0	0.00	12.95	1	1,697	0.06%
2022/09/26	2.1	12.95	13	13.01	12.65	-10.9	1,693	-0.64%
2022/09/23	10	14.10	1	14.05	13.70	9	1,676	0.54%
2022/09/22	0	0.00	2	13.78	13.90	-2	1,677	-0.12%
2022/09/21	6	13.80	1	13.95	13.85	5	1,673	0.30%
2022/09/20	1	14.10	0	0.00	14.10	1	1,665	0.06%
2022/09/19	3	14.08	2	14.08	14.15	1	1,668	0.06%
2022/09/15	1	14.60	0	0.00	14.55	1	1,671	0.06%
2022/09/14	1	14.10	4	14.16	14.50	-3	1,666	-0.18%
2022/09/13	3	14.20	2	14.30	14.35	1	1,655	0.06%
2022/09/12	1	14.10	0	0.00	14.05	1	1,665	0.06%
2022/09/08	1	14.30	0	0.00	14.30	1	1,669	0.06%
2022/09/07	0	0.00	2	13.85	13.95	-2	1,686	-0.12%
2022/09/06	5	14.13	29	13.89	13.75	-24	1,710	-1.40%
2022/09/05	24	15.53	20	14.94	14.70	4	1,691	0.24%
2022/09/02	4	15.18	6	15.21	15.15	-2	1,665	-0.12%
2022/09/01	7	15.01	2	15.03	14.95	5	1,763	0.28%
2022/08/31	11	15.37	5	15.37	15.25	6	1,741	0.34%
2022/08/30	13	15.14	2.1	15.22	15.15	10.9	1,712	0.64%
2022/08/29	6.1	14.56	4	14.61	14.55	2.1	1,709	0.12%
2022/08/26	5	15.01	7	15.12	14.90	-2	1,735	-0.12%
2022/08/25	6	14.88	1	14.85	15.05	5	1,692	0.30%
2022/08/24	21	14.86	7	14.95	14.65	14	1,663	0.84%
2022/08/23	3	15.28	25	15.29	15.10	-22	1,629	-1.35%
2022/08/22	2	15.40	18	15.47	15.40	-16	1,570	-1.02%
2022/08/19	39	15.60	31	15.89	15.80	8	1,520	0.53%
2022/08/18	7	15.26	84	15.05	15.30	-77	1,404	-5.48%
2022/08/17	0.1	14.95	17	14.76	14.70	-16.9	1,350	-1.25%
2022/08/16	8	15.26	12	15.28	15.10	-4	1,321	-0.30%
2022/08/15	7	14.79	20	14.75	15.20	-13	1,292	-1.01%
2022/08/12	16	14.14	4	14.35	14.50	12	1,245	0.96%
2022/08/11	9	14.82	19	14.84	14.45	-10	1,205	-0.83%
2022/08/10	30	14.88	39	14.90	15.00	-9	1,168	-0.77%
2022/08/09	24.1	14.41	16	14.61	14.40	8.1	1,144	0.71%
2022/08/08	26	14.56	55	14.49	14.60	-29	1,097	-2.64%
2022/08/05	1	13.45	5	13.22	13.30	-4	988	-0.40%
2022/08/04	0	12.80	0	0.00	12.85	0	981	0.00%
2022/08/03	4	12.95	3	12.80	12.80	1	979	0.10%
2022/08/02	6	13.13	8	13.05	13.10	-2	976	-0.20%
2022/08/01	17	13.24	1	13.30	13.20	16	975	1.64%
2022/07/28	0	13.05	5.1	12.90	12.90	-5.1	967	-0.53%
2022/07/27	0	12.85	2	12.85	12.90	-2	966	-0.21%
2022/07/26	0.2	13.00	8	12.90	12.85	-7.8	962	-0.81%
2022/07/25	10.1	13.47	8	13.34	13.40	2.1	954	0.22%
2022/07/22	0	0.00	1	12.50	12.55	-1	935	-0.11%
2022/07/21	1	12.30	4	12.40	12.40	-3	946	-0.32%
2022/07/20	1	12.35	0	0.00	12.30	1	952	0.10%
2022/07/19	5	12.35	0	0.00	12.35	5	958	0.52%
2022/07/15	4	12.10	0	0.00	12.05	4	957	0.42%
2022/07/14	0	0.00	20	12.00	12.00	-20	959	-2.08%
2022/07/13	0	0.00	1	11.75	11.70	-1	957	-0.10%
2022/07/11	0	0.00	3	11.80	11.80	-3	976	-0.31%
2022/07/06	3	11.25	0	0.00	11.05	3	979	0.31%
2022/07/05	0	0.00	0	11.50	11.50	0	983	0.00%
2022/07/04	1	11.30	0	0.00	11.30	1	985	0.10%
2022/07/01	3	11.25	0	0.00	11.30	3	990	0.30%
2022/06/30	1	12.20	32	12.18	12.05	-31	991	-3.13%
2022/06/29	0	0.00	6	12.66	12.65	-6	990	-0.61%
2022/06/28	5	12.95	1	12.75	12.70	4	993	0.40%
2022/06/27	2	12.90	0	0.00	12.95	2	998	0.20%
2022/06/24	3	12.65	4	12.55	12.45	-1	992	-0.10%
2022/06/23	12	12.92	9	12.55	12.55	3	990	0.30%
2022/06/22	3	13.37	11	13.14	13.00	-8	980	-0.82%
2022/06/21	6	13.66	0	0.00	13.60	6	973	0.62%
2022/06/20	22	13.67	12	13.73	13.60	10	986	1.01%
2022/06/17	6	13.14	15	13.37	13.85	-9	974	-0.92%
2022/06/16	41	13.78	7	13.81	13.30	34	966	3.52%
2022/06/15	3	13.98	6	14.00	13.85	-3	939	-0.32%
2022/06/14	5	13.93	19	13.29	14.20	-14	907	-1.54%
2022/06/13	30	13.35	35.1	13.10	13.35	-5.1	879	-0.58%
2022/06/10	53	13.83	43	13.73	13.95	10	834	1.20%
2022/06/09	0	0.00	3	12.85	12.70	-3	714	-0.42%
2022/06/08	1	12.50	1	12.70	12.60	0	709	0.00%
2022/06/07	16	12.72	21	12.75	12.55	-5	711	-0.70%
2022/06/06	10	12.90	1	13.10	13.10	9	691	1.30%
2022/06/02	7	11.96	0	0.00	11.95	7	665	1.05%
2022/06/01	0	0.00	10	12.02	12.00	-10	685	-1.46%
2022/05/30	2	11.80	3	11.65	11.80	-1	682	-0.15%
2022/05/27	1	11.65	0	0.00	11.60	1	694	0.14%
2022/05/26	1	11.70	15	11.62	11.50	-14	698	-2.01%
2022/05/25	2	11.75	1	11.75	11.70	1	716	0.14%
2022/05/23	4	11.95	1	11.90	11.85	3	755	0.40%
2022/05/20	1	12.05	1	12.00	12.00	0	776	0.00%
2022/05/19	3	12.30	3	12.47	12.45	0	771	0.00%
2022/05/18	9	12.43	7	12.43	12.55	2	769	0.26%
2022/05/17	14.1	12.68	0	12.80	12.75	14.1	770	1.82%
2022/05/16	1	11.00	0	0.00	11.80	1	727	0.14%
2022/05/11	1	10.60	2	10.85	10.85	-1	761	-0.13%
2022/05/06	0	0.00	0.1	11.00	10.85	-0.1	815	-0.01%
2022/05/05	2	11.35	3	11.35	11.10	-1	825	-0.12%
2022/05/04	0	0.00	8	11.16	11.25	-8	835	-0.96%
2022/05/03	3	10.65	0	0.00	10.90	3	865	0.35%
2022/04/29	0	0.00	5	10.80	10.90	-5	901	-0.55%
2022/04/28	2	10.70	0	0.00	10.65	2	971	0.21%
2022/04/27	6	10.24	5	10.65	10.60	1	1,103	0.09%
2022/04/25	1	11.45	11	11.35	11.35	-10	1,322	-0.76%
2022/04/19	0	0.00	5	12.00	11.90	-5	1,418	-0.35%
2022/04/15	4	11.84	2	11.85	11.90	2	1,484	0.14%
2022/04/14	5	12.24	1	12.20	12.20	4	1,550	0.26%
2022/04/12	2	12.18	0	0.00	12.20	2	1,626	0.12%
2022/04/11	2	12.48	0	0.00	12.40	2	1,713	0.12%
2022/04/08	7	12.77	1	12.70	12.85	6	1,754	0.34%
2022/04/07	4	13.08	15	12.97	12.85	-11	1,790	-0.61%
2022/04/06	20	13.38	0	0.00	13.35	20	1,843	1.08%
2022/04/01	0	0.00	21	13.05	13.10	-21	1,948	-1.08%
2022/03/31	0	0.00	2	13.15	13.05	-2	2,103	-0.10%
2022/03/30	1	13.10	2	13.05	13.20	-1	2,217	-0.05%
2022/03/29	1	12.90	1	12.90	12.95	0	2,295	0.00%
2022/03/28	2	12.80	1	12.85	12.95	1	2,428	0.04%
2022/03/25	3	12.95	1	12.95	12.95	2	2,703	0.07%
2022/03/24	1	13.05	0	0.00	13.10	1	2,847	0.04%
2022/03/23	3	13.32	8	13.37	13.35	-5	3,061	-0.16%
2022/03/22	7	12.89	3	13.20	13.10	4	3,079	0.13%
2022/03/17	11	12.26	0	0.00	12.35	11	3,218	0.34%
2022/03/16	2	12.03	13	12.00	12.00	-11	3,258	-0.34%
2022/03/15	1	12.10	3	12.15	12.05	-2	3,298	-0.06%
2022/03/14	1	12.45	13	12.46	12.50	-12	3,392	-0.35%
2022/03/11	0	0.00	2	12.58	12.55	-2	3,568	-0.06%
2022/03/10	4	12.74	0	0.00	12.65	4	3,758	0.11%
2022/03/09	3	11.95	1	12.40	12.40	2	3,807	0.05%
2022/03/08	26	11.95	4	12.05	11.95	22	3,887	0.57%
2022/03/07	2	12.68	9	12.48	12.50	-7	3,909	-0.18%
2022/03/04	0	0.00	1	13.30	13.35	-1	4,014	-0.02%
2022/03/03	0	0.00	1	13.60	13.40	-1	4,143	-0.02%
2022/03/02	4	13.28	0	0.00	13.40	4	4,412	0.09%
2022/03/01	5	13.50	7	13.64	13.60	-2	4,688	-0.04%
2022/02/25	5	13.49	2.2	13.50	13.45	2.9	4,848	0.06%
2022/02/24	15	13.39	1	13.40	13.35	14	5,185	0.27%
2022/02/23	12	14.07	15	14.04	14.05	-3	5,257	-0.06%
2022/02/22	11.1	14.16	0	0.00	14.10	11.1	5,415	0.20%
2022/02/21	4	14.60	1	14.65	14.55	3	5,396	0.06%
2022/02/18	2	14.50	6	14.60	14.60	-4	5,396	-0.07%
2022/02/17	19.1	14.84	8	14.82	14.60	11.1	5,405	0.21%
2022/02/16	2.1	14.85	8	14.92	14.80	-5.9	5,406	-0.11%
2022/02/15	5	14.61	2	14.60	14.50	3	5,423	0.06%
2022/02/14	1	14.50	2	14.68	14.65	-1	5,422	-0.02%
2022/02/11	4	15.18	6	15.17	15.20	-2	5,416	-0.04%
2022/02/10	1	14.80	1	14.80	14.80	0	5,400	0.00%
2022/02/09	6	14.91	3	15.02	15.00	3	5,411	0.06%
2022/02/08	1	14.60	20	14.40	14.40	-19	5,411	-0.35%
2022/02/07	5	14.22	0	0.00	14.60	5	5,398	0.09%
2022/01/26	3	14.00	5.2	14.00	14.00	-2.2	5,388	-0.04%
2022/01/25	8	14.00	7	14.00	14.00	1	5,379	0.02%
2022/01/24	19	14.10	24.2	14.45	14.60	-5.2	5,355	-0.10%
2022/01/21	30	15.00	32	14.98	15.00	-2	5,334	-0.04%
2022/01/20	64	15.96	39	15.96	15.85	25	5,268	0.47%
2022/01/19	92.1	15.87	95	15.90	16.25	-2.9	5,135	-0.06%
2022/01/18	31	14.80	15	14.91	14.85	16	4,941	0.32%
2022/01/17	7	14.10	6	14.21	14.55	1	4,898	0.02%
2022/01/14	20.1	13.20	6.5	13.58	13.55	13.6	4,879	0.28%
2022/01/13	7.1	13.76	8	13.75	13.75	-0.9	4,839	-0.02%
2022/01/12	13.1	13.82	3	14.18	13.85	10.1	4,827	0.21%
2022/01/11	18.1	14.15	16.5	14.24	14.00	1.6	4,787	0.03%
2022/01/10	6.1	14.59	14	14.85	14.90	-7.9	4,738	-0.17%
2022/01/07	57.1	15.05	20	15.07	14.80	37.1	4,714	0.79%
2022/01/06	31	15.43	7	15.67	15.85	24	4,632	0.52%
2022/01/05	26.5	15.57	15	15.57	15.50	11.5	4,592	0.25%
2022/01/04	41.8	15.67	20	15.79	16.00	21.8	4,550	0.48%
2022/01/03	17	16.00	4.3	16.46	15.95	12.7	4,478	0.28%
2021/12/30	13	16.63	11	16.61	16.50	2	4,442	0.05%
2021/12/29	21	16.67	37.1	16.60	16.55	-16.1	4,405	-0.37%
2021/12/28	12	16.94	86	16.91	16.80	-74	4,344	-1.70%
2021/12/27	54	16.51	39.1	16.88	17.15	14.9	4,229	0.35%
2021/12/24	54.2	15.60	27	15.56	15.60	27.2	4,072	0.67%
2021/12/23	33	16.13	108	16.19	16.10	-75	3,954	-1.90%	大賣/
2021/12/22	72.2	16.80	106	16.63	16.50	-33.8	3,870	-0.87%	大賣/
2021/12/21	201.2	16.50	71	16.12	17.00	130.2	3,736	3.49%	大買/鉅額交易
2021/12/20	93	15.58	35.1	15.91	16.20	58	3,458	1.68%
2021/12/17	32.1	14.17	202	14.44	14.75	-169.9	3,308	-5.13%	大賣/鉅額交易
2021/12/16	57	13.45	9.1	13.54	13.45	47.9	3,091	1.55%
2021/12/15	23	13.51	5	13.49	13.60	18	3,054	0.59%
2021/12/14	12	13.55	16	13.51	13.35	-4	3,019	-0.13%
2021/12/13	15	13.08	10	13.51	13.25	5	2,947	0.17%
2021/12/10	78	13.47	4	13.48	13.20	74	2,893	2.56%
2021/12/09	15	13.22	5	13.17	13.10	10	2,852	0.35%
2021/12/08	86.1	13.44	7	13.69	13.30	79.1	2,811	2.81%
2021/12/07	51	14.14	52.5	13.99	14.00	-1.5	2,715	-0.06%
2021/12/06	27	13.74	59	13.99	14.15	-32	2,541	-1.26%
2021/12/03	10	12.83	16	12.77	12.90	-6	2,352	-0.26%
2021/12/02	47	13.02	48	13.05	12.85	-1	2,295	-0.04%
2021/12/01	8	12.78	14	12.88	12.80	-6	2,207	-0.27%
2021/11/30	51	12.92	25	12.97	12.85	26	2,161	1.20%
2021/11/29	29	13.52	32.5	13.47	13.20	-3.5	2,040	-0.17%
2021/11/26	103	13.66	37	13.97	14.45	66	1,916	3.44%	大買/
2021/11/25	66	14.01	51.3	14.02	14.15	14.7	1,640	0.90%
2021/11/24	19	11.82	58.3	12.46	12.90	-39.3	1,351	-2.91%
2021/11/23	142.3	12.59	61	12.54	11.75	81.3	1,185	6.86%	大買/
2021/11/22	47	12.06	15	12.22	12.25	32	828	3.86%
2021/11/19	35.3	10.83	103.2	11.15	11.15	-67.9	717	-9.46%	大賣/
2021/11/18	4	10.06	0	0.00	10.15	4	551	0.73%
2021/11/17	1	9.99	1	9.95	10.05	0	541	0.00%
2021/11/16	5	10.00	11	9.99	10.05	-6	528	-1.14%
2021/11/15	15	10.42	7	10.46	10.30	8	512	1.56%
2021/11/12	16	10.19	11	10.07	10.35	5	485	1.03%
2021/11/10	0	0.00	1	9.92	9.97	-1	456	-0.22%
2021/11/09	0	0.00	1	10.00	9.88	-1	446	-0.22%
2021/11/08	0	0.00	26	9.88	9.99	-26	432	-6.01%
2021/11/02	0	0.00	10	9.29	9.30	-10	386	-2.58%
2021/11/01	5	9.50	0	0.00	9.40	5	389	1.28%
2021/10/29	0	0.00	2	9.42	9.42	-2	392	-0.51%
2021/10/25	1	9.03	0	0.00	9.03	1	403	0.25%
2021/10/18	0	0.00	3	8.99	9.02	-3	563	-0.53%
2021/10/14	0	8.98	0	0.00	8.95	0	569	0.00%
2021/10/08	1	9.25	0	0.00	9.10	1	579	0.17%
2021/10/07	0	0.00	0.1	9.00	9.11	-0.1	562	-0.02%
2021/10/04	0	0.00	1	8.76	8.76	-1	558	-0.18%
2021/10/01	1	8.74	4	8.78	8.77	-3	556	-0.54%
2021/09/30	0	0.00	1	8.84	8.82	-1	559	-0.18%
2021/09/29	1	8.75	3	8.74	8.81	-2	564	-0.35%
2021/09/27	1	8.74	0	0.00	8.78	1	574	0.17%
2021/09/24	2	8.70	0	0.00	8.74	2	580	0.34%
2021/09/23	5	8.70	0	0.00	8.70	5	586	0.85%
2021/09/16	0	0.00	1	8.69	8.73	-1	598	-0.17%
2021/09/15	0	0.00	5	8.75	8.70	-5	600	-0.83%
2021/09/14	1	8.74	0	0.00	8.84	1	605	0.17%
2021/09/13	1	8.99	5	8.93	8.95	-4	604	-0.66%
2021/09/09	0.1	8.90	3	8.92	8.96	-2.9	603	-0.48%
2021/09/07	5	8.61	5	8.62	8.63	0	595	0.00%
2021/09/06	0	0.00	4	8.71	8.69	-4	598	-0.67%
2021/09/03	1	8.86	0	0.00	8.86	1	603	0.17%
2021/09/02	0	0.00	2	8.90	8.94	-2	601	-0.33%
2021/09/01	0	0.00	5	8.94	9.02	-5	601	-0.83%
2021/08/30	3	8.66	0	0.00	8.69	3	588	0.51%
2021/08/23	5	8.74	2	8.69	8.69	3	603	0.50%
2021/08/20	2	8.50	0	0.00	8.60	2	608	0.33%
2021/08/18	0	0.00	2	8.53	8.81	-2	614	-0.33%
2021/08/16	0	0.00	5	8.75	8.61	-5	618	-0.81%
2021/08/13	0	0.00	1	8.80	8.80	-1	619	-0.16%
2021/08/11	0	0.00	6	9.00	8.86	-6	635	-0.94%
2021/08/10	1	9.01	0	0.00	9.10	1	637	0.16%
2021/08/09	0	0.00	1	9.12	9.11	-1	650	-0.15%
2021/08/06	4	9.13	7	9.20	9.15	-3	667	-0.45%
2021/08/05	3	9.11	0	0.00	9.15	3	688	0.44%
2021/08/04	1	9.08	31	9.05	9.08	-30	727	-4.12%
2021/08/03	1	9.16	10	9.28	9.25	-9	751	-1.20%
2021/08/02	0	0.00	2	9.32	9.41	-2	768	-0.26%
2021/07/30	1	9.65	5	9.60	9.52	-4	784	-0.51%
2021/07/29	10	9.39	0	0.00	9.63	10	787	1.27%
2021/07/28	13	8.97	3	8.97	9.19	10	791	1.26%
2021/07/27	13	9.60	8	9.48	9.36	5	832	0.60%
2021/07/26	22	9.89	15	9.90	9.94	7	840	0.83%
2021/07/23	21	9.25	15	9.29	9.40	6	808	0.74%
2021/07/22	0	0.00	3	8.60	8.62	-3	809	-0.37%
2021/07/20	0	0.00	1	8.33	8.40	-1	854	-0.12%
2021/07/19	0	0.00	1	8.58	8.47	-1	885	-0.11%
2021/07/16	0	0.00	1	8.60	8.53	-1	981	-0.10%
2021/07/13	3	8.53	6	8.54	8.57	-3	1,098	-0.27%
2021/07/12	1	8.64	0	0.00	8.60	1	1,129	0.09%
2021/07/08	1	8.72	3	8.81	8.75	-2	1,238	-0.16%
2021/07/07	7	8.67	1	8.72	8.61	6	1,369	0.44%
2021/07/06	7	8.80	0	0.00	8.78	7	1,620	0.43%
2021/07/05	0	0.00	5	8.60	8.82	-5	1,768	-0.28%
2021/07/02	0	0.00	3	8.59	8.64	-3	1,828	-0.16%
2021/07/01	2	8.63	0	0.00	8.65	2	1,918	0.10%
2021/06/30	0	0.00	55	8.66	8.70	-55	2,032	-2.71%
2021/06/29	0	0.00	4	8.75	8.71	-4	2,043	-0.20%
2021/06/28	0	0.00	1	8.73	8.75	-1	2,046	-0.05%
2021/06/25	0	0.00	2	8.51	8.60	-2	2,050	-0.10%
2021/06/24	1	8.40	0	0.00	8.46	1	2,066	0.05%
2021/06/23	1	8.35	0	0.00	8.47	1	2,085	0.05%
2021/06/22	14	8.43	0	0.00	8.48	14	2,101	0.67%
2021/06/21	7	8.51	0	0.00	8.52	7	2,129	0.33%
2021/06/18	1	8.70	10	8.71	8.74	-9	2,245	-0.40%
2021/06/17	2	8.74	0	0.00	8.79	2	2,366	0.08%
2021/06/16	8	8.78	4	8.70	8.80	4	2,393	0.17%
2021/06/15	24	8.67	1	8.65	8.77	23	2,390	0.96%
2021/06/11	30	8.56	2	8.65	8.60	28	2,396	1.17%
2021/06/09	2	8.41	1	8.40	8.43	1	2,424	0.04%
2021/06/08	1	8.35	0	0.00	8.40	1	2,432	0.04%
2021/06/07	2	8.31	0	0.00	8.41	2	2,433	0.08%
2021/06/04	2	8.41	1	8.50	8.47	1	2,435	0.04%
2021/06/03	1	8.50	0	0.00	8.51	1	2,432	0.04%
2021/06/01	1	8.40	0	0.00	8.43	1	2,428	0.04%
2021/05/25	13	8.36	0	0.00	8.31	13	2,443	0.53%
2021/05/21	20	8.01	0	0.00	8.12	20	2,452	0.82%
2021/05/20	1.1	7.99	0	0.00	7.99	1.1	2,456	0.04%
2021/05/19	6	8.00	1	8.01	8.04	5	2,455	0.20%
2021/05/18	0	0.00	1	7.70	8.12	-1	2,447	-0.04%
2021/05/17	2	7.54	0	0.00	7.39	2	2,437	0.08%
2021/05/14	0	0.00	1	8.03	8.11	-1	2,427	-0.04%
2021/05/13	2.1	7.82	24	7.71	8.02	-21.9	2,410	-0.91%
2021/05/12	14	8.75	3	8.27	8.12	11	2,396	0.46%
2021/05/11	12	9.18	20	9.06	9.02	-8	2,351	-0.34%
2021/05/10	13	9.50	0	0.00	9.53	13	2,321	0.56%
2021/05/07	17	9.57	35	9.73	9.90	-18	2,301	-0.78%
2021/05/06	35	9.57	25	9.46	9.40	10	2,289	0.44%
2021/05/05	20	9.61	2	9.35	9.59	18	2,270	0.79%
2021/05/04	30	9.97	57	9.70	9.30	-27	2,267	-1.19%
2021/05/03	73	10.15	72	10.14	10.10	1	2,220	0.04%
2021/04/29	33.1	10.48	33	10.46	10.50	0.1	2,185	0.00%
2021/04/28	7	10.36	13	10.44	10.50	-6	2,157	-0.28%
2021/04/27	3	10.28	26	10.31	10.20	-23	2,134	-1.08%
2021/04/26	11	10.38	2	10.40	10.35	9	2,127	0.42%
2021/04/23	16	10.15	30	10.04	10.30	-14	2,104	-0.66%
2021/04/22	158	10.54	8	10.93	10.00	150	2,093	7.16%	大買/鉅額交易
2021/04/21	34.1	10.70	17	10.82	10.90	17.1	2,033	0.84%
2021/04/20	14	10.01	0	0.00	10.00	14	1,965	0.71%
2021/04/19	4	10.06	1	10.00	10.05	3	1,944	0.15%
2021/04/16	3	10.07	5	10.13	10.05	-2	1,918	-0.10%
2021/04/15	1	10.05	4	9.90	9.90	-3	1,887	-0.16%
2021/04/14	6	9.93	18	9.92	9.99	-12	1,866	-0.64%
2021/04/13	12	10.54	8	10.77	10.25	4	1,795	0.22%
2021/04/12	21	10.84	97	10.44	11.20	-76	1,671	-4.55%
2021/04/09	32	9.90	32	9.82	10.35	0	1,427	0.00%
2021/04/08	16	9.36	13	9.31	9.46	3	1,291	0.23%
2021/04/07	69	9.19	5	9.17	9.17	64	1,238	5.17%
2021/04/06	22	8.91	80.1	8.91	9.05	-58.1	1,169	-4.97%
2021/04/01	1	8.24	6	8.19	8.24	-5	1,103	-0.45%
2021/03/31	0	8.27	5	8.12	8.14	-5	1,152	-0.43%
2021/03/30	0	8.10	0	0.00	8.10	0	1,170	0.00%
2021/03/29	7	8.02	30	8.04	8.11	-23	1,165	-1.97%
2021/03/26	17	8.11	72	8.11	8.11	-55	1,153	-4.77%
2021/03/25	1	8.13	10	8.22	8.22	-9	1,142	-0.79%
2021/03/24	60.1	8.31	5	8.32	8.40	55.1	1,122	4.91%
2021/03/23	25	8.88	35	8.59	8.53	-10	1,093	-0.91%
2021/03/22	3	8.64	26	8.54	8.64	-23	975	-2.36%
2021/03/19	23	7.90	0	0.00	7.86	23	855	2.69%
2021/03/17	0	8.14	0	0.00	8.00	0	830	0.00%
2021/03/16	25	8.02	2	8.18	8.04	23	823	2.79%
2021/03/15	2	7.96	7	8.04	8.02	-5	815	-0.61%
2021/03/12	48	7.86	36	7.93	7.88	12	798	1.50%
2021/03/11	4	7.74	1	7.72	7.74	3	790	0.38%
2021/03/08	0	0.00	6	7.76	7.72	-6	800	-0.75%
2021/03/04	0	0.00	0	7.81	7.84	0	811	0.00%
2021/03/02	5	7.95	10	8.00	7.89	-5	819	-0.61%
2021/02/25	30	7.77	1	7.88	7.81	29	799	3.63%
2021/02/24	31	7.81	0	0.00	7.83	31	796	3.89%
2021/02/23	0	0.00	1	7.80	7.84	-1	786	-0.13%
2021/02/22	1	7.40	0	0.00	7.60	1	774	0.13%
2021/02/17	0	0.00	0	7.40	7.43	0	759	0.00%
2021/02/05	0	0.00	0	7.40	7.40	0	757	0.00%
2021/02/04	0	8.14	1	7.45	7.42	-1	751	-0.13%
2021/01/26	0	0.00	4	8.02	7.85	-4	724	-0.55%
2021/01/25	0	0.00	0	7.79	7.81	0	715	0.00%
2021/01/22	0	0.00	1	7.76	7.80	-1	710	-0.14%
2021/01/21	1	7.82	4	7.79	7.80	-3	705	-0.43%
2021/01/20	6	8.01	0	0.00	7.80	6	699	0.86%
2021/01/19	0	0.00	4	8.09	8.09	-4	673	-0.59%
2021/01/18	5	7.84	2	7.87	7.89	3	646	0.46%
2021/01/15	5	8.01	0	0.00	7.92	5	641	0.78%
2021/01/14	0	0.00	42	8.10	8.08	-42	618	-6.79%
2021/01/12	15	7.67	0	0.00	7.72	15	578	2.59%
2021/01/11	5	7.80	0	0.00	7.79	5	577	0.87%
2021/01/08	2	7.81	0	7.83	7.86	2	582	0.34%
2021/01/07	3	7.88	0	0.00	7.89	3	575	0.52%
2021/01/06	0	0.00	1	7.89	7.77	-1	564	-0.18%
2021/01/05	11	7.84	15	7.87	7.89	-4	559	-0.72%
2021/01/04	3	7.97	0	0.00	7.90	3	553	0.54%
2020/12/31	10	8.06	0	0.00	8.02	10	554	1.80%
2020/12/30	2	7.90	14	7.92	7.96	-12	538	-2.23%
2020/12/29	3	7.99	40	7.90	7.99	-37	524	-7.06%
2020/12/28	7	8.08	4	8.00	8.03	3	505	0.59%
2020/12/25	29	7.70	2	7.60	7.86	27	455	5.93%
2020/12/24	1	7.42	3	7.35	7.42	-2	391	-0.51%
2020/12/21	0	0.00	1	7.23	7.23	-1	464	-0.22%
2020/12/18	0	0.00	29	7.06	7.10	-29	481	-6.02%
2020/12/17	0	0.00	40	7.11	7.10	-40	495	-8.07%
2020/12/16	70	7.14	0	0.00	7.13	70	517	13.52%
2020/12/15	0	0.00	1	7.18	7.11	-1	516	-0.19%
2020/12/14	0	0.00	21	7.08	7.15	-21	512	-4.10%
2020/12/09	20	7.10	0	0.00	7.10	20	507	3.94%
2020/12/07	0	0.00	0	7.18	7.18	0	520	0.00%
2020/12/04	15	7.18	0	0.00	7.19	15	516	2.90%
2020/12/03	0	0.00	0	7.13	7.18	0	524	0.00%
2020/12/02	0	7.20	6	7.23	7.25	-6	525	-1.14%
2020/12/01	1	7.30	7	7.30	7.31	-6	524	-1.14%
2020/11/27	7	7.25	0	0.00	7.19	7	518	1.35%
2020/11/26	0	0.00	1	7.08	7.12	-1	504	-0.20%
2020/11/25	0	0.00	7	7.06	7.07	-7	503	-1.39%
2020/11/19	0	0.00	1	6.94	6.90	-1	531	-0.19%
2020/11/09	1	6.78	1	6.83	6.78	0	553	0.00%
2020/11/06	6	6.80	0	0.00	6.74	6	553	1.08%
2020/11/02	0	6.71	0	0.00	6.76	0	555	0.00%
2020/10/29	1	6.83	0	0.00	6.91	1	557	0.18%
2020/10/26	0	0.00	1	7.07	7.10	-1	554	-0.18%
2020/10/23	0	7.08	1	7.07	7.08	-1	554	-0.18%
2020/10/21	1	6.92	0	0.00	6.94	1	554	0.18%
2020/10/20	2	6.91	0	0.00	6.91	2	551	0.36%
2020/10/19	4	6.95	0	0.00	6.98	4	549	0.73%
2020/10/16	1	6.95	1	7.14	6.98	0	543	0.00%
2020/10/14	1	7.08	1	7.13	7.16	0	531	0.00%
2020/10/13	1	7.05	0	0.00	7.06	1	532	0.19%
2020/10/12	1	7.11	0	0.00	7.10	1	528	0.19%
2020/10/08	1	7.11	0	0.00	7.19	1	527	0.19%
2020/10/06	0	0.00	6	7.21	7.30	-6	515	-1.16%
2020/10/05	3	7.31	0	0.00	7.17	3	521	0.58%
2020/09/30	3	7.37	0	0.00	7.33	3	524	0.57%
2020/09/29	0	0.00	10	7.37	7.41	-10	537	-1.86%
2020/09/28	6	7.47	16	7.38	7.45	-10	592	-1.69%
2020/09/25	30	7.95	32	7.73	7.52	-2	616	-0.32%
2020/09/24	32	7.68	6	7.83	7.99	26	575	4.52%
2020/09/23	0	0.00	3	7.68	7.64	-3	518	-0.58%
2020/09/22	3	7.40	0	0.00	7.48	3	492	0.61%
2020/09/15	0	0.00	2	7.24	7.28	-2	450	-0.44%
2020/09/10	0	0.00	1	7.50	7.41	-1	447	-0.22%
2020/09/08	0	0.00	5	7.45	7.49	-5	434	-1.15%
2020/09/07	1	7.38	0	0.00	7.33	1	427	0.23%
2020/09/04	0	0.00	4	7.19	7.24	-4	420	-0.95%
2020/08/31	0	0.00	5	7.11	7.13	-5	432	-1.16%
2020/08/28	4	7.11	0	0.00	7.10	4	432	0.93%
2020/08/27	5	7.04	0	0.00	7.17	5	425	1.18%
2020/08/19	2	6.98	0	0.00	6.98	2	390	0.51%
2020/08/06	0	0.00	5	7.28	7.20	-5	406	-1.23%
2020/08/05	1	7.18	0	0.00	7.24	1	410	0.24%
2020/08/03	0	0.00	7	7.08	7.10	-7	428	-1.63%
2020/07/30	0	0.00	2	7.08	7.10	-2	429	-0.47%
2020/07/29	1	7.00	0	0.00	7.04	1	431	0.23%
2020/07/27	0	0.00	1	7.20	7.10	-1	436	-0.23%
2020/07/24	0	0.00	10	6.98	6.97	-10	442	-2.26%
2020/07/14	1	7.18	0	0.00	7.17	1	451	0.22%
2020/07/13	7	7.22	8	7.27	7.24	-1	455	-0.22%
2020/07/10	10	7.33	9	7.32	7.34	1	453	0.22%
2020/07/09	2	7.55	0	0.00	7.51	2	444	0.45%
2020/07/08	6	7.54	0	0.00	7.55	6	435	1.38%
2020/07/07	15	7.80	5	7.65	7.72	10	423	2.36%
2020/07/06	0	0.00	35	7.58	7.68	-35	372	-9.39%
2020/06/10	34	7.20	10	7.15	7.14	24	333	7.21%
2020/05/22	1	6.62	0	0.00	6.62	1	341	0.29%
2020/05/12	10	6.48	0	0.00	6.63	10	305	3.28%
2020/05/07	9	6.12	0	0.00	6.10	9	281	3.20%
2020/04/30	0	0.00	2	6.15	6.10	-2	283	-0.70%
2020/04/17	0	0.00	3	6.06	6.03	-3	315	-0.95%
2020/04/16	5	6.10	0	0.00	6.05	5	305	1.64%
2020/04/15	5	6.03	0	0.00	6.04	5	298	1.68%
2020/04/13	0	6.08	0	0.00	6.08	0	302	0.00%
2020/04/10	0	6.09	0	0.00	6.09	0	304	0.00%
2020/04/08	0	0.00	10	5.50	5.55	-10	293	-3.41%
2020/03/30	0	0.00	5	5.26	5.28	-5	307	-1.62%
2020/03/27	10	5.36	0	0.00	5.34	10	309	3.23%
2020/03/25	0	0.00	9	5.10	5.25	-9	307	-2.93%
2020/03/17	0	0.00	5	4.78	5.15	-5	310	-1.61%
2020/03/13	0	0.00	16	5.35	5.51	-16	309	-5.16%
2020/03/11	5	6.53	0	0.00	6.53	5	292	1.71%
2020/01/31	6	7.02	0	0.00	7.05	6	367	1.63%
2020/01/30	5	7.04	0	0.00	6.98	5	364	1.37%
2020/01/14	2	7.66	0	0.00	7.63	2	323	0.62%
2020/01/06	3	7.68	0	0.00	7.64	3	321	0.93%
2019/12/18	8	7.94	0	0.00	7.90	8	311	2.57%
2019/12/04	2	8.13	6	8.07	8.11	-4	293	-1.36%
2019/12/02	0	0.00	8	7.67	7.68	-8	276	-2.90%
2019/11/29	0	0.00	5	7.86	7.78	-5	274	-1.82%
2019/11/26	8	7.90	1	7.91	7.93	7	260	2.69%
2019/11/25	0	0.00	1	7.69	7.88	-1	256	-0.39%
2019/11/22	0	0.00	1	7.68	7.67	-1	256	-0.39%
2019/11/18	0	0.00	34	7.60	7.67	-34	262	-12.97%
2019/11/14	0	0.00	1	7.37	7.39	-1	265	-0.38%
2019/11/12	2	7.41	0	0.00	7.43	2	273	0.73%
2019/11/05	4	7.34	0	0.00	7.32	4	344	1.16%
2019/10/25	5	7.37	0	0.00	7.35	5	476	1.05%
2019/10/23	0	0.00	1	7.38	7.36	-1	523	-0.19%
2019/10/17	2	7.40	0	0.00	7.40	2	666	0.30%
2019/10/15	1	7.31	0	0.00	7.30	1	671	0.15%
2019/10/14	3	7.36	0	0.00	7.35	3	674	0.44%
2019/10/09	8	7.43	0	0.00	7.38	8	670	1.19%
2019/10/08	5	7.54	0	0.00	7.55	5	666	0.75%
2019/10/02	5	7.55	0	0.00	7.53	5	686	0.73%
2019/10/01	5	7.59	0	0.00	7.58	5	696	0.72%
2019/09/27	0	0.00	7	7.76	7.58	-7	700	-1.00%
2019/09/12	3	7.72	0	0.00	7.73	3	727	0.41%
2019/09/10	1	7.48	0	0.00	7.52	1	722	0.14%
2019/09/09	10	7.76	0	0.00	7.63	10	718	1.39%
2019/08/27	2	7.68	0	0.00	7.68	2	719	0.28%
2019/08/15	5	7.71	0	0.00	7.78	5	706	0.71%
2019/08/13	0	0.00	13	8.07	8.05	-13	676	-1.92%
2019/08/12	1	8.36	0	0.00	8.30	1	668	0.15%
2019/08/08	7	8.42	0	0.00	8.41	7	655	1.07%
2019/08/07	4	8.18	0	0.00	8.13	4	652	0.61%
2019/08/02	1	8.51	0	0.00	8.54	1	639	0.16%
2019/07/31	0	0.00	2	8.45	8.56	-2	600	-0.33%
2019/07/30	2	8.59	0	0.00	8.54	2	594	0.34%
2019/07/24	1	8.53	1	8.56	8.66	0	561	0.00%
2019/07/23	6	8.53	0	0.00	8.54	6	548	1.09%
2019/07/22	23	8.47	0	0.00	8.47	23	519	4.42%
2019/07/02	10	7.73	0	0.00	7.68	10	1,114	0.90%
2019/07/01	11	7.42	0	0.00	7.40	11	1,339	0.82%
2019/06/24	0	0.00	1	7.27	7.27	-1	1,664	-0.06%
2019/06/14	0	0.00	4	7.45	7.41	-4	1,787	-0.22%
2019/05/29	0	0.00	13	7.41	7.39	-13	1,769	-0.73%
2019/05/28	4	7.36	0	0.00	7.45	4	1,768	0.23%
2019/05/09	0	0.00	2	7.78	7.80	-2	1,748	-0.11%
2019/05/08	10	8.07	0	0.00	8.03	10	1,732	0.58%
2019/04/29	0	0.00	1	8.33	8.01	-1	1,672	-0.06%
2019/04/26	0	0.00	2	8.34	8.28	-2	1,652	-0.12%
2019/04/25	0	0.00	1	8.43	8.39	-1	1,640	-0.06%
2019/04/24	0	9.27	0	0.00	8.41	0	1,633	0.00%
2019/04/23	0	0.00	2	8.46	8.43	-2	1,621	-0.12%
2019/04/19	6	8.88	0	0.00	8.90	6	1,560	0.38%
2019/04/18	0	0.00	12	8.47	8.25	-12	1,484	-0.81%
2019/04/17	14	8.58	25	8.53	8.50	-11	1,463	-0.75%
2019/04/15	0	0.00	3	9.09	9.04	-3	1,375	-0.22%
2019/04/11	2	9.08	15	9.06	9.08	-13	1,288	-1.01%
2019/04/10	15	9.26	9	9.16	9.32	6	1,236	0.49%
2019/04/09	33	9.25	16	9.25	9.28	17	1,152	1.48%
2019/04/08	16	9.11	14	9.09	9.18	2	1,039	0.19%
2019/04/03	4	9.21	27	9.23	9.27	-23	908	-2.53%
2019/04/02	13	8.50	26	8.83	9.17	-13	670	-1.94%
2019/03/29	0	0.00	28	8.08	8.14	-28	420	-6.66%
2019/03/28	8	7.74	0	0.00	7.62	8	375	2.13%
2019/03/27	0	0.00	2	8.00	8.02	-2	349	-0.57%
2019/03/26	11	8.27	32	8.45	8.24	-21	322	-6.52%
2019/03/25	0	0.00	21	7.28	7.77	-21	219	-9.56%
2019/03/14	0	0.00	20	7.13	7.12	-20	193	-10.36%
2019/03/08	0	0.00	1	7.08	7.06	-1	186	-0.54%
2019/02/18	0	0.00	15	7.17	7.29	-15	159	-9.41%
2019/02/13	15	7.10	1	7.16	7.11	14	163	8.56%
2018/11/23	0	0.00	7	6.80	6.82	-7	144	-4.85%
2018/11/22	0	0.00	1	6.75	6.75	-1	144	-0.69%
2018/11/19	0	0.00	2	7.00	6.95	-2	145	-1.37%
2018/11/09	0	0.00	10	6.94	7.13	-10	127	-7.85%
2018/11/08	1	6.40	0	0.00	6.49	1	105	0.95%
2018/11/01	0	0.00	1	6.23	6.28	-1	119	-0.84%
2018/10/31	0	0.00	1	6.25	6.23	-1	120	-0.83%
2018/09/03	8	7.14	0	0.00	7.23	8	429	1.86%
2018/08/31	1	7.19	0	0.00	7.19	1	439	0.23%
2018/08/07	0	0.00	1	7.13	7.11	-1	484	-0.21%
2018/08/03	0	0.00	8	7.14	7.32	-8	487	-1.64%
2018/07/20	0	0.00	1	6.67	6.69	-1	501	-0.20%
2018/07/19	2	6.73	0	0.00	6.72	2	500	0.40%
2018/07/12	0	0.00	1	6.70	6.73	-1	501	-0.20%
2018/07/03	5	7.62	1	7.54	7.51	4	481	0.83%
2018/07/02	3	8.07	1	7.91	7.81	2	470	0.42%
2018/06/29	2	8.05	0	0.00	8.15	2	455	0.44%
2018/06/28	2	8.00	0	0.00	7.94	2	430	0.46%
2018/06/27	1	8.16	7	8.10	7.93	-6	414	-1.45%
2018/06/26	7	7.51	30	7.97	8.16	-23	364	-6.31%
2018/06/13	0	0.00	20	7.49	7.43	-20	313	-6.38%
2018/05/11	1	6.11	0	0.00	6.27	1	279	0.36%
2018/04/17	10	6.81	0	0.00	6.80	10	294	3.39%
2018/04/13	0	0.00	1	6.90	6.85	-1	308	-0.32%
2018/03/21	0	0.00	15	7.14	7.26	-15	302	-4.96%
2018/03/19	0	0.00	3	7.06	7.02	-3	294	-1.02%
2018/03/15	0	0.00	1	7.00	7.13	-1	295	-0.34%
2018/03/14	10	6.91	0	0.00	6.93	10	293	3.40%
2018/03/13	0	0.00	1	6.97	6.95	-1	296	-0.34%
2018/03/09	0	0.00	1	7.08	7.10	-1	309	-0.32%
2018/03/07	10	7.13	0	0.00	7.05	10	315	3.17%
2018/03/06	0	0.00	2	7.13	7.14	-2	323	-0.62%
2018/02/12	2	6.93	0	0.00	6.92	2	366	0.55%
2018/02/07	0	0.00	2	7.02	6.85	-2	386	-0.52%
2018/02/06	0	0.00	5	6.82	6.91	-5	394	-1.27%
2018/02/02	2	7.70	0	0.00	7.72	2	411	0.49%
2018/02/01	3	7.71	0	0.00	7.66	3	418	0.72%
2018/01/18	0	0.00	6	7.55	7.53	-6	432	-1.39%
2018/01/16	2	7.57	0	0.00	7.57	2	438	0.46%
2018/01/15	0	0.00	10	7.62	7.63	-10	440	-2.27%
2018/01/11	2	7.50	0	0.00	7.56	2	445	0.45%
2018/01/04	2	7.79	0	0.00	7.80	2	439	0.46%