陞泰 (8072)-國泰-台中券商分點個股進出

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

陞泰

(8072)

可現股當沖

股價
25.75
漲跌
▼0.60
漲幅
-2.28%
成交量
90張
產業
上市電子通路類股▼2.00%
51人加入追蹤

立即追蹤
本地時間:13:30

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

陞泰 (8072)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
2024/04/19	1.7	26.30	0	0.00	25.75	1.7	227	0.76%
2024/04/18	0.5	26.46	0	0.00	26.35	0.5	227	0.24%
2024/04/17	0.1	26.49	0	0.00	26.30	0.1	227	0.04%
2024/04/16	0.5	26.55	0	0.00	26.15	0.5	226	0.22%
2024/04/15	0	27.24	0.8	27.28	27.05	-0.7	225	-0.33%
2024/04/12	1.2	26.94	1.6	27.11	26.90	-0.5	224	-0.20%
2024/04/11	0.2	26.95	0.2	27.30	26.75	0	225	0.02%
2024/04/10	1.4	26.93	0.4	27.05	26.95	1	224	0.44%
2024/04/09	1.4	26.98	0.4	27.25	26.90	1	223	0.44%
2024/04/08	0.3	27.01	0.1	27.25	26.85	0.2	223	0.10%
2024/04/03	2.2	27.13	1	27.18	26.95	1.2	223	0.52%
2024/04/02	0.4	27.23	0.4	27.45	27.35	0	222	-0.01%
2024/04/01	1.2	27.41	0.8	27.41	27.35	0.4	222	0.17%
2024/03/29	0.1	27.37	0.4	27.42	27.15	-0.3	221	-0.14%
2024/03/28	1.2	27.12	1.5	27.32	27.25	-0.3	221	-0.12%
2024/03/27	1	27.10	0.7	27.35	27.10	0.3	221	0.15%
2024/03/26	4.5	27.20	3.4	27.38	27.10	1.2	222	0.52%
2024/03/25	2.3	27.27	1.9	27.42	27.20	0.4	221	0.16%
2024/03/22	0	27.00	0.3	27.45	27.35	-0.3	221	-0.14%
2024/03/21	0	27.25	0	0.00	27.25	0	222	0.01%
2024/03/20	0.3	27.35	0	0.00	27.15	0.3	221	0.11%
2024/03/19	0	27.55	1	27.35	27.40	-1	221	-0.43%
2024/03/18	0.1	27.47	0.1	27.45	27.55	0	222	0.01%
2024/03/15	2.3	27.61	1.9	27.73	27.45	0.4	221	0.19%
2024/03/14	1.4	28.09	2.9	28.18	28.00	-1.5	220	-0.69%
2024/03/13	1.3	28.02	1.3	28.19	28.00	0	223	0.01%
2024/03/12	0.1	28.29	3	28.02	28.50	-2.9	222	-1.29%
2024/03/11	1.1	27.81	0	0.00	27.50	1.1	218	0.50%
2024/03/08	2.1	27.41	3	27.25	27.30	-0.9	215	-0.44%
2024/03/07	0.5	28.26	2	28.10	27.80	-1.5	211	-0.70%
2024/03/06	5.2	28.84	5	28.67	28.65	0.2	204	0.12%
2024/03/05	2.6	29.24	0.1	29.15	29.40	2.5	197	1.28%
2024/03/04	12.1	30.15	6.1	30.07	30.05	6	190	3.14%
2024/03/01	2.2	29.36	1.1	29.27	29.00	1	161	0.63%
2024/02/29	0.5	27.59	0	0.00	27.45	0.5	133	0.35%
2024/02/27	1.3	27.52	1	27.80	27.40	0.3	134	0.21%
2024/02/26	0.6	27.59	0	27.65	27.50	0.6	137	0.43%
2024/02/23	1.3	27.64	1	27.72	27.40	0.3	138	0.23%
2024/02/22	0.4	27.81	1.4	27.74	27.65	-1	141	-0.73%
2024/02/21	0.1	27.90	1	27.90	27.75	-0.9	140	-0.66%
2024/02/20	0.2	27.71	0	27.70	27.85	0.2	138	0.11%
2024/02/19	0.3	27.32	1.8	27.47	27.55	-1.5	135	-1.09%
2024/02/16	0.1	27.21	0.6	27.17	27.10	-0.4	134	-0.30%
2024/02/15	1.9	27.01	0.6	27.15	26.85	1.2	134	0.91%
2024/02/05	0.2	27.19	0.2	27.20	26.90	0	134	0.01%
2024/02/02	1.5	27.29	0	0.00	27.20	1.5	133	1.12%
2024/02/01	1.1	27.32	0.6	27.74	27.20	0.4	133	0.33%
2024/01/31	0.1	26.73	0	26.75	26.95	0.1	127	0.05%
2024/01/30	0.5	26.85	0	0.00	26.55	0.5	126	0.38%
2024/01/29	2.1	26.81	1.1	26.92	27.00	1	124	0.76%
2024/01/26	38.5	27.23	33.2	26.56	26.50	5.4	121	4.40%
2024/01/25	0.2	26.27	0.3	26.35	26.20	-0.1	86	-0.09%
2024/01/24	1.4	26.15	0.6	26.30	26.05	0.8	86	0.91%
2024/01/23	0.5	26.28	0	0.00	26.15	0.5	85	0.56%
2024/01/22	0	26.16	0.2	26.25	26.05	-0.1	85	-0.17%
2024/01/19	2.2	25.59	0.2	25.70	25.60	2	85	2.30%
2024/01/18	1.9	25.52	0.8	25.76	25.50	1.1	85	1.31%
2024/01/17	1.9	25.90	2.1	25.74	25.55	-0.2	84	-0.22%
2024/01/16	1.1	26.58	1	26.60	26.50	0.1	79	0.13%
2024/01/15	0.1	26.98	0	0.00	26.75	0.1	77	0.09%
2024/01/12	1.2	26.82	0.5	27.03	26.85	0.7	77	0.96%
2024/01/11	0.1	26.95	0	0.00	26.95	0.1	77	0.08%
2024/01/10	0.3	26.88	0.2	27.05	26.90	0.1	77	0.13%
2024/01/09	2.5	26.98	1.7	27.17	26.90	0.9	78	1.14%
2024/01/08	1.1	26.97	1	27.05	27.10	0.1	77	0.13%
2024/01/05	1.6	27.00	0.3	27.15	27.00	1.3	78	1.72%
2024/01/04	0.9	27.13	0	0.00	27.05	0.9	77	1.20%
2024/01/03	0.7	27.11	0.1	27.15	27.15	0.6	76	0.81%
2024/01/02	0.3	27.11	20	26.95	27.15	-19.7	76	-25.67%
2023/12/29	0.6	27.23	0	0.00	27.15	0.6	75	0.81%
2023/12/28	0.1	27.29	0	27.25	27.20	0.1	75	0.16%
2023/12/27	0.4	27.32	0	0.00	27.15	0.4	74	0.50%
2023/12/26	1.1	27.11	1.1	27.25	27.25	0	74	0.01%
2023/12/25	0.1	27.23	0	0.00	27.05	0.1	74	0.14%
2023/12/22	0	27.25	0	0.00	27.15	0	74	0.03%
2023/12/21	0.5	27.33	0	0.00	27.10	0.5	74	0.73%
2023/12/20	0.1	27.45	0	0.00	27.25	0.1	73	0.11%
2023/12/19	0.1	27.37	0	0.00	27.35	0.1	73	0.19%
2023/12/18	0	27.60	0	0.00	27.40	0	73	0.02%
2023/12/15	1.3	27.06	1	27.15	27.20	0.3	71	0.46%
2023/12/14	1	27.38	0.1	27.37	27.10	0.9	71	1.26%
2023/12/13	0.1	27.23	0.1	27.30	27.05	0	71	0.01%
2023/12/12	0.2	27.28	0	0.00	27.25	0.2	74	0.26%
2023/12/11	0.1	27.19	0.1	27.15	27.05	0.1	77	0.09%
2023/12/08	2.7	26.92	17.4	26.97	27.15	-14.7	76	-19.28%
2023/12/07	0.4	27.74	1.5	27.69	27.55	-1.1	71	-1.53%
2023/12/06	2.5	27.63	1.5	27.79	27.60	1	71	1.38%
2023/12/05	0.5	27.69	0	0.00	27.60	0.5	71	0.74%
2023/12/04	0.2	27.91	1.6	27.77	27.75	-1.3	70	-1.90%
2023/12/01	0	0.00	1.4	27.61	27.50	-1.4	70	-1.96%
2023/11/30	0	27.20	0.1	27.40	27.45	0	69	-0.07%
2023/11/29	0	0.00	0.1	27.30	27.30	-0.1	68	-0.15%
2023/11/27	0	27.22	0	0.00	27.15	0	69	0.03%
2023/11/22	0.3	26.85	0	0.00	26.90	0.3	63	0.43%
2023/11/21	0	26.78	0	0.00	27.00	0	61	0.06%
2023/11/20	0	26.80	1	26.75	26.85	-1	58	-1.70%
2023/11/17	1.2	26.58	0	0.00	26.80	1.2	58	2.14%
2023/11/15	2.1	26.69	0	0.00	26.75	2.1	59	3.57%
2023/11/14	0	0.00	0	26.65	26.80	0	57	0.00%
2023/11/13	0	26.60	0.1	26.75	26.60	-0.1	57	-0.12%
2023/11/09	0.8	27.10	0	0.00	26.95	0.8	58	1.42%
2023/11/08	0	27.00	0.2	27.00	27.10	-0.2	59	-0.28%
2023/11/07	0.2	26.58	0.3	26.50	26.80	-0.1	59	-0.24%
2023/11/06	1.3	26.35	0.9	26.33	26.35	0.4	62	0.67%
2023/11/03	0.1	26.25	0	0.00	26.15	0.1	62	0.13%
2023/11/02	0	26.00	0.4	26.05	26.10	-0.4	63	-0.57%
2023/11/01	1	26.00	0.5	26.20	25.90	0.5	63	0.73%
2023/10/31	1.5	26.38	1	26.50	25.80	0.5	64	0.80%
2023/10/30	0.3	26.42	0	0.00	26.25	0.3	67	0.37%
2023/10/27	0.9	26.36	0	0.00	26.30	0.9	68	1.25%
2023/10/26	1.2	26.53	0	0.00	26.30	1.2	69	1.68%
2023/10/25	4	26.96	0.1	26.93	26.80	3.9	70	5.50%
2023/10/24	1.1	26.84	0	26.90	26.65	1.1	71	1.59%
2023/10/23	0	26.72	0	27.00	26.75	0	72	0.02%
2023/10/20	14	26.55	0	0.00	26.55	14	73	18.97%
2023/10/19	5	26.66	0	0.00	26.50	5	76	6.56%
2023/10/18	10.1	26.53	0	0.00	26.65	10.1	82	12.25%
2023/10/16	0.1	26.60	0.4	26.61	26.50	-0.3	85	-0.34%
2023/10/13	0.2	26.80	0.2	26.75	26.70	0	93	0.01%
2023/10/12	0.1	26.79	0	0.00	26.85	0.1	95	0.09%
2023/10/06	0.1	26.19	0.1	26.20	26.20	0	102	-0.03%
2023/10/05	0	26.10	0	26.10	26.10	0	107	-0.03%
2023/10/04	1.1	25.81	0.7	26.15	25.90	0.4	117	0.31%
2023/10/03	0.4	26.60	0	26.55	26.30	0.4	120	0.36%
2023/10/02	0	0.00	0.2	26.50	26.45	-0.2	124	-0.13%
2023/09/28	0	27.45	0.1	27.45	26.30	-0.1	130	-0.04%
2023/09/27	0.1	26.19	0	0.00	26.40	0.1	140	0.10%
2023/09/26	1	26.36	0.7	26.60	26.20	0.4	146	0.25%
2023/09/21	0.2	26.77	0	0.00	26.55	0.2	215	0.09%
2023/09/20	0.1	27.02	0.1	27.00	26.95	0	236	0.01%
2023/09/19	1	27.05	0	0.00	27.05	1	275	0.37%
2023/09/18	0.1	27.20	0	0.00	27.10	0.1	303	0.05%
2023/09/14	0	0.00	1	27.20	27.10	-1	314	-0.32%
2023/09/13	0	28.09	0.1	26.50	26.30	0	315	-0.01%
2023/09/12	0.2	26.19	0.1	26.20	26.15	0.1	320	0.02%
2023/09/11	0.3	26.28	0	0.00	26.10	0.3	332	0.09%
2023/09/08	0.4	26.05	0	0.00	26.00	0.4	346	0.10%
2023/09/07	1.4	26.05	0	0.00	26.05	1.4	348	0.40%
2023/09/06	0.4	26.25	0.2	26.25	26.00	0.2	356	0.06%
2023/09/05	0.1	26.08	0.3	26.09	25.90	-0.3	357	-0.08%
2023/09/04	0.5	26.23	0	0.00	26.05	0.5	358	0.14%
2023/09/01	0.6	26.17	0.2	26.35	26.30	0.4	359	0.11%
2023/08/31	1	25.90	0.2	25.95	25.95	0.8	361	0.22%
2023/08/30	0.1	25.60	0	0.00	25.40	0.1	362	0.01%
2023/08/28	0.2	25.45	0	0.00	25.10	0.2	364	0.04%
2023/08/25	0.3	25.24	0	0.00	25.30	0.3	365	0.08%
2023/08/24	0	25.65	0.4	25.55	25.35	-0.4	366	-0.10%
2023/08/23	0	25.60	0	25.70	25.40	0	368	0.00%
2023/08/22	1.9	25.36	0.6	25.50	25.15	1.3	369	0.35%
2023/08/21	1.3	25.60	0.5	25.84	25.40	0.8	370	0.22%
2023/08/18	1	25.50	0.6	25.70	25.45	0.5	372	0.12%
2023/08/17	0	25.75	0	0.00	25.75	0	376	0.01%
2023/08/16	0.1	25.03	1	25.20	25.20	-0.9	377	-0.24%
2023/08/15	1.1	24.96	0.5	25.18	25.00	0.7	377	0.17%
2023/08/14	2.3	24.84	2.9	25.07	24.90	-0.7	378	-0.18%
2023/08/11	0	0.00	0.1	26.00	25.70	-0.1	377	-0.01%
2023/08/10	2.8	25.70	1	25.52	25.45	1.8	377	0.47%
2023/08/09	0.3	26.10	0.1	26.40	26.20	0.2	376	0.05%
2023/08/08	2.1	26.31	0.3	26.59	26.15	1.8	378	0.48%
2023/08/07	0.1	26.78	0	0.00	26.80	0.1	382	0.04%
2023/08/04	0.1	26.51	0	0.00	26.50	0.1	388	0.02%
2023/08/02	2.1	26.72	1	26.85	26.25	1.1	395	0.29%
2023/08/01	1.1	26.92	0.7	27.17	26.95	0.4	395	0.10%
2023/07/31	1.2	26.99	0	0.00	27.20	1.2	404	0.30%
2023/07/28	0.1	27.09	0	0.00	27.00	0.1	429	0.03%
2023/07/27	0.1	27.12	0.1	27.15	27.05	-0.1	429	-0.01%
2023/07/26	3.2	26.85	0.8	26.90	26.75	2.5	431	0.58%
2023/07/25	0.1	26.97	0	0.00	26.95	0.1	431	0.01%
2023/07/24	1.4	27.05	0	0.00	26.90	1.4	430	0.33%
2023/07/21	4.2	27.33	0	0.00	27.45	4.2	429	0.97%
2023/07/20	0.3	26.77	0	0.00	26.90	0.3	429	0.06%
2023/07/19	0.4	26.58	0	0.00	26.45	0.4	428	0.10%
2023/07/18	4.2	26.58	1	26.70	26.50	3.2	430	0.74%
2023/07/17	0.3	27.25	0	0.00	27.25	0.3	428	0.07%
2023/07/14	0	27.32	0	0.00	27.25	0	430	0.01%
2023/07/13	0.2	27.27	0	0.00	26.90	0.2	432	0.04%
2023/07/12	1.6	27.86	4	27.69	27.25	-2.4	430	-0.55%
2023/07/11	3.1	29.03	0.9	29.00	28.70	2.2	428	0.51%
2023/07/10	0	0.00	0.2	29.90	29.75	-0.2	422	-0.05%
2023/07/07	0.2	29.00	0	0.00	29.20	0.2	427	0.04%
2023/07/06	1.1	29.57	0	0.00	29.45	1.1	430	0.24%
2023/07/05	0.2	29.60	0.2	30.60	29.75	0	442	0.00%
2023/07/04	0.2	29.98	3	30.10	30.05	-2.8	452	-0.62%
2023/07/03	0.2	30.49	1	30.55	30.70	-0.8	448	-0.18%
2023/06/30	4	30.97	2.3	31.50	30.50	1.7	437	0.40%
2023/06/29	11	31.07	7.2	31.14	31.15	3.8	420	0.91%
2023/06/28	1	29.80	7.3	30.05	30.95	-6.3	384	-1.65%
2023/06/27	5.2	29.50	3.2	29.68	29.35	2	367	0.55%
2023/06/26	6.2	29.98	8.2	30.06	30.30	-2	338	-0.59%
2023/06/21	2.1	29.05	5.2	29.06	29.10	-3.1	319	-0.96%
2023/06/20	0.1	28.15	0.2	28.20	28.25	0	312	-0.01%
2023/06/19	1	28.20	6	28.18	28.20	-5	310	-1.61%
2023/06/16	1	28.31	4	27.95	27.90	-3	308	-0.97%
2023/06/15	7.4	28.75	2.2	28.87	28.40	5.1	305	1.67%
2023/06/14	1	28.55	0.2	28.55	28.55	0.9	293	0.29%
2023/06/13	4.2	27.68	0	0.00	27.80	4.2	282	1.50%
2023/06/12	2	27.35	0.2	28.05	28.05	1.8	281	0.65%
2023/06/09	2.2	27.45	0.1	27.45	27.35	2.1	278	0.74%
2023/06/08	4	27.69	1	27.55	27.45	3	281	1.07%
2023/06/07	1.3	27.85	12	27.90	27.75	-10.7	284	-3.76%
2023/06/06	0.2	27.97	1	27.90	27.80	-0.8	291	-0.27%
2023/06/05	0	28.50	3	28.53	28.40	-3	294	-1.00%
2023/06/02	1.3	28.36	2	28.45	28.25	-0.7	303	-0.24%
2023/06/01	6.1	27.94	1	28.00	27.95	5.1	326	1.56%
2023/05/30	4.1	27.75	0	0.00	27.90	4.1	346	1.19%
2023/05/29	2	27.70	0	0.00	27.75	2	347	0.58%
2023/05/26	9	27.59	8.2	27.50	27.45	0.8	349	0.23%
2023/05/25	1.5	28.10	8	28.36	27.85	-6.5	350	-1.84%
2023/05/24	1.2	28.25	1	28.40	28.25	0.2	352	0.05%
2023/05/23	2.2	28.22	1	28.40	28.40	1.2	352	0.34%
2023/05/22	1	28.15	6.2	28.19	28.05	-5.2	351	-1.47%
2023/05/19	2	28.05	0	0.00	27.85	2	354	0.56%
2023/05/18	3.1	27.76	0.1	27.65	27.75	3	355	0.86%
2023/05/17	0	27.35	0.1	27.35	27.60	-0.1	356	-0.02%
2023/05/16	0	27.30	0	0.00	27.25	0	356	0.01%
2023/05/15	0.3	26.82	0	27.30	26.75	0.3	358	0.09%
2023/05/12	0	27.00	1	27.45	27.10	-1	384	-0.26%
2023/05/11	0.2	27.30	2	27.23	27.15	-1.8	391	-0.46%
2023/05/10	0.1	28.00	8.2	27.88	28.05	-8.1	388	-2.08%
2023/05/09	0.1	27.00	2	27.00	26.95	-1.9	383	-0.49%
2023/05/05	0.1	28.80	33	28.69	28.15	-32.9	376	-8.74%
2023/05/04	11	28.87	41.2	28.71	28.45	-30.2	373	-8.07%
2023/05/03	0	27.25	0	0.00	27.05	0	349	0.00%
2023/05/02	0.1	27.20	0	0.00	27.00	0.1	351	0.01%
2023/04/28	0.4	26.61	3.2	26.58	26.70	-2.8	351	-0.78%
2023/04/27	1	26.10	0.3	26.30	26.25	0.7	351	0.20%
2023/04/26	0	26.05	0	0.00	26.05	0	352	0.00%
2023/04/25	0.3	26.41	1	26.80	25.85	-0.7	352	-0.19%
2023/04/24	1	26.76	1	26.85	26.85	0	349	0.01%
2023/04/21	0	26.76	0	0.00	26.55	0	350	0.01%
2023/04/20	0	27.54	0	0.00	27.20	0	348	0.01%
2023/04/19	0.1	28.63	0	0.00	28.15	0.1	345	0.03%
2023/04/18	2.1	28.45	2	28.50	28.65	0.1	340	0.03%
2023/04/17	2	28.18	1	28.40	28.35	1	339	0.30%
2023/04/14	0.1	28.30	2.9	28.20	28.25	-2.8	337	-0.82%
2023/04/13	7	28.19	7	28.62	28.40	0	338	0.01%
2023/04/12	1	28.99	20	28.84	28.50	-19	339	-5.60%
2023/04/11	4.2	28.57	2	28.80	28.80	2.2	333	0.65%
2023/04/10	31	29.05	15.1	28.53	28.60	15.9	331	4.80%
2023/04/07	0.1	28.75	20	28.75	28.85	-19.9	314	-6.32%
2023/04/06	7	27.70	4	27.70	27.60	3	298	1.01%
2023/03/30	4.1	26.94	0	0.00	26.80	4.1	300	1.36%
2023/03/29	0.1	27.30	0	0.00	27.00	0.1	302	0.02%
2023/03/28	0.2	27.52	0	0.00	27.10	0.2	308	0.06%
2023/03/27	0	28.30	4	28.21	27.90	-4	308	-1.30%
2023/03/24	4	27.94	2	27.50	27.50	2	304	0.66%
2023/03/20	2.1	25.85	0	0.00	26.10	2.1	331	0.63%
2023/03/17	1.1	26.13	0	0.00	25.85	1.1	340	0.31%
2023/03/16	7.1	25.91	9.5	25.66	25.65	-2.4	356	-0.68%
2023/03/15	0.2	26.67	0	0.00	26.55	0.2	378	0.04%
2023/03/14	0	26.75	0	0.00	26.40	0	406	0.00%
2023/03/13	0	27.15	0.2	27.05	27.00	-0.1	448	-0.03%
2023/03/10	2.2	28.11	1	27.85	27.65	1.2	558	0.22%
2023/03/09	2.2	28.71	6	28.88	28.35	-3.8	645	-0.59%
2023/03/08	1.3	28.70	4	28.38	28.75	-2.7	655	-0.41%
2023/03/07	0	28.60	0	0.00	28.80	0	685	0.00%
2023/03/06	71.2	28.39	1	29.10	28.80	70.2	746	9.40%
2023/03/03	1	27.05	2.4	27.31	27.90	-1.3	773	-0.17%
2023/03/02	0.1	26.36	0	0.00	26.45	0.1	808	0.02%
2023/03/01	0.4	26.14	0	0.00	26.10	0.4	957	0.05%
2023/02/24	1.1	26.36	0	0.00	26.05	1.1	1,035	0.11%
2023/02/23	0.2	26.66	0	0.00	26.65	0.2	1,131	0.02%
2023/02/22	0.1	26.94	1.2	26.70	26.60	-1	1,231	-0.08%
2023/02/21	2.4	27.32	0.2	27.32	27.15	2.2	1,251	0.18%
2023/02/20	0.1	26.99	0	0.00	27.15	0.1	1,251	0.01%
2023/02/17	0	27.10	0	0.00	26.90	0	1,262	0.00%
2023/02/16	0.4	27.12	0	0.00	27.10	0.4	1,261	0.03%
2023/02/15	0	27.00	0	0.00	27.00	0	1,267	0.00%
2023/02/14	0.3	27.10	0	0.00	27.15	0.3	1,286	0.02%
2023/02/13	1.1	27.05	0	0.00	27.30	1.1	1,307	0.08%
2023/02/10	2	28.00	20.2	27.96	27.30	-18.2	1,310	-1.39%
2023/02/09	0	0.00	0.2	28.35	28.35	-0.2	1,291	-0.01%
2023/02/08	0.3	27.28	0	0.00	27.50	0.3	1,285	0.03%
2023/02/06	0.1	27.35	0.1	27.30	27.50	0	1,290	0.00%
2023/02/03	0.1	27.10	0	0.00	27.30	0.1	1,292	0.01%
2023/02/02	0.1	27.10	0.5	26.99	27.35	-0.4	1,289	-0.03%
2023/02/01	2.1	26.57	1.1	26.54	26.55	0.9	1,283	0.07%
2023/01/31	0.1	26.30	0	0.00	26.50	0.1	1,281	0.01%
2023/01/30	0.1	25.55	0	0.00	25.90	0.1	1,278	0.01%
2023/01/17	0.3	25.53	0.1	25.80	25.50	0.2	1,275	0.02%
2023/01/16	0.2	25.43	0	0.00	25.65	0.2	1,274	0.02%
2023/01/13	0.1	25.65	0	0.00	25.25	0.1	1,273	0.00%
2023/01/12	0	25.70	0	0.00	25.70	0	1,272	0.00%
2023/01/11	0.1	26.17	0	0.00	26.10	0.1	1,273	0.01%
2023/01/06	0	25.80	0	0.00	25.80	0	1,270	0.00%
2023/01/05	0.1	25.72	0	0.00	25.60	0.1	1,271	0.01%
2023/01/04	0.1	25.75	1	25.75	25.95	-0.9	1,272	-0.07%
2023/01/03	0.3	25.62	0	0.00	25.75	0.3	1,273	0.02%
2022/12/30	3.1	25.99	3	25.65	25.45	0.1	1,269	0.01%
2022/12/29	0.2	25.21	0	0.00	25.35	0.2	1,264	0.01%
2022/12/28	0	26.04	0	0.00	25.50	0	1,264	0.00%
2022/12/27	0	26.60	0	0.00	26.45	0	1,261	0.00%
2022/12/26	0.2	26.15	0.1	26.25	26.40	0.1	1,260	0.01%
2022/12/23	0.1	26.58	0	0.00	26.45	0.1	1,258	0.00%
2022/12/22	0	26.65	0	0.00	26.75	0	1,257	0.00%
2022/12/20	1.1	26.46	1.4	26.50	26.40	-0.3	1,261	-0.03%
2022/12/19	7.3	27.30	0	0.00	27.15	7.3	1,256	0.58%
2022/12/16	1.2	27.42	1	27.40	27.45	0.2	1,253	0.02%
2022/12/15	1	28.99	1	28.45	28.30	0	1,249	0.00%
2022/12/14	0	28.70	1	28.80	28.55	-1	1,245	-0.08%
2022/12/13	1.1	27.82	1.3	28.05	28.15	-0.3	1,239	-0.02%
2022/12/12	10.4	27.93	2	27.80	27.60	8.5	1,238	0.68%
2022/12/09	6	29.61	0.2	29.68	29.30	5.8	1,240	0.47%
2022/12/08	0.1	30.00	10	29.70	30.00	-9.9	1,252	-0.79%
2022/12/07	6	30.31	2	30.53	29.80	4	1,241	0.32%
2022/12/06	6	30.93	34.3	31.39	30.80	-28.3	1,216	-2.32%
2022/12/05	23.3	33.21	24	33.28	32.60	-0.7	1,192	-0.06%
2022/12/02	19	33.59	82	33.48	33.45	-63	1,146	-5.49%
2022/12/01	45.1	32.65	20.6	33.20	32.90	24.5	1,034	2.37%
2022/11/30	0.1	31.36	6	31.30	31.40	-5.9	945	-0.63%
2022/11/29	2.2	31.34	12.1	30.80	31.80	-9.9	926	-1.06%
2022/11/28	21	31.87	58	32.23	31.50	-37	893	-4.14%
2022/11/25	8.2	32.47	88.2	32.26	31.00	-79.9	822	-9.72%
2022/11/24	27.7	32.70	39.3	32.57	32.20	-11.6	773	-1.50%
2022/11/23	71.3	34.52	57.2	34.41	32.65	14.1	719	1.96%
2022/11/22	14.2	33.44	20	32.87	33.50	-5.8	571	-1.02%
2022/11/21	29	32.91	35.9	33.14	33.65	-6.8	495	-1.38%
2022/11/18	30.2	31.13	69.2	30.39	30.60	-39	403	-9.66%
2022/11/17	1	27.20	8.9	27.64	28.80	-7.9	366	-2.15%
2022/11/16	0.2	26.35	0	0.00	26.20	0.2	365	0.06%
2022/11/15	1.2	26.78	0.1	27.21	26.60	1.1	366	0.30%
2022/11/14	0.2	26.20	0.4	26.43	26.40	-0.2	357	-0.05%
2022/11/11	0.1	26.32	0	0.00	26.05	0.1	374	0.04%
2022/11/10	0.4	26.63	163.5	26.71	26.30	-163.1	382	-42.66%	大賣/鉅額交易
2022/11/09	1	28.20	1.4	28.31	28.05	-0.4	379	-0.11%
2022/11/08	1.1	25.80	2	26.45	25.85	-0.9	356	-0.26%
2022/11/07	1	26.65	0	0.00	25.85	1	350	0.29%
2022/11/03	3.1	24.91	0.2	24.75	24.85	3	337	0.87%
2022/11/02	0.2	24.46	0.4	24.16	24.50	-0.2	334	-0.06%
2022/10/31	0.1	22.73	0	0.00	22.60	0.1	324	0.04%
2022/10/28	1.1	22.75	0.7	22.93	22.35	0.3	324	0.11%
2022/10/27	0	0.00	1	22.95	23.00	-1	324	-0.31%
2022/10/26	0	0.00	0.4	22.70	22.45	-0.4	325	-0.12%
2022/10/25	0.2	22.64	0	0.00	22.50	0.2	324	0.07%
2022/10/24	1.2	22.73	0.5	22.86	22.70	0.8	324	0.23%
2022/10/21	2.2	22.77	1.8	22.92	22.80	0.4	323	0.11%
2022/10/20	1.4	22.89	1.1	22.99	22.90	0.3	323	0.08%
2022/10/19	0.1	23.67	0	0.00	23.40	0.1	322	0.02%
2022/10/18	4.4	22.30	2	22.42	22.65	2.4	318	0.75%
2022/10/17	0.1	22.66	0	23.05	22.90	0.1	315	0.02%
2022/10/14	0.1	22.49	0.7	22.50	22.45	-0.6	314	-0.18%
2022/10/13	2.9	21.79	1.5	21.86	21.55	1.4	314	0.44%
2022/10/12	6.2	22.16	3.7	22.35	22.25	2.5	311	0.80%
2022/10/11	4.3	22.54	2.1	22.59	22.30	2.2	308	0.70%
2022/10/07	1.2	23.52	1.1	23.73	23.50	0.2	306	0.05%
2022/10/06	1.1	23.52	1.1	23.75	23.55	0	305	0.00%
2022/10/05	1.4	23.40	1.1	23.58	23.60	0.3	305	0.11%
2022/10/04	0.4	23.90	0	0.00	23.35	0.4	304	0.11%
2022/10/03	1.4	22.85	3.7	22.95	22.70	-2.4	303	-0.78%
2022/09/30	0.1	22.92	1.6	22.92	22.95	-1.4	303	-0.48%
2022/09/29	0.4	22.84	0.2	23.00	22.65	0.2	302	0.05%
2022/09/28	5	22.84	9.1	23.11	22.20	-4.1	299	-1.38%
2022/09/27	6.3	23.51	4.2	23.63	23.90	2.1	294	0.70%
2022/09/26	2.2	24.36	10.7	24.12	24.05	-8.5	290	-2.94%
2022/09/23	2.2	25.44	2.7	25.41	25.25	-0.5	287	-0.16%
2022/09/22	0.1	25.95	0	0.00	25.85	0.1	285	0.02%
2022/09/21	0	0.00	3	26.10	26.10	-3	283	-1.06%
2022/09/20	0.1	26.65	3	26.33	26.80	-2.9	280	-1.04%
2022/09/19	0.1	26.57	105	26.91	26.40	-104.9	277	-37.74%	大賣/鉅額交易
2022/09/16	6.2	28.72	73	28.40	28.30	-66.8	271	-24.66%
2022/09/15	6.1	28.39	0.4	28.12	28.30	5.7	245	2.30%
2022/09/14	0.2	25.60	0.1	27.21	26.95	0.1	222	0.04%
2022/09/13	0	0.00	0	25.80	25.60	0	216	-0.02%
2022/09/12	2.4	25.62	0	26.00	25.45	2.3	215	1.07%
2022/09/08	1.1	24.42	0.8	24.62	24.70	0.3	212	0.12%
2022/09/07	1.2	24.02	0	0.00	24.10	1.2	211	0.57%
2022/09/06	0.1	24.27	12.1	24.26	24.35	-12	211	-5.69%
2022/09/05	0.1	25.45	0	0.00	25.20	0.1	208	0.04%
2022/09/02	0.3	25.51	0	0.00	25.40	0.3	207	0.14%
2022/09/01	0.3	25.31	1	25.25	25.25	-0.7	206	-0.35%
2022/08/31	0.3	25.33	1.6	25.95	25.65	-1.3	204	-0.64%
2022/08/30	0	25.80	0	0.00	25.65	0	200	0.01%
2022/08/29	1.3	25.68	0	0.00	25.55	1.3	198	0.66%
2022/08/26	0.2	27.10	1	27.05	27.05	-0.9	196	-0.44%
2022/08/25	0.1	27.19	4	26.77	27.25	-4	192	-2.07%
2022/08/24	36.3	28.70	19.1	28.96	27.10	17.2	183	9.37%
2022/08/23	12	27.57	13	27.65	27.70	-1	117	-0.81%
2022/08/22	1.5	25.67	2	25.40	25.20	-0.5	94	-0.57%
2022/08/19	0.4	26.17	12	26.40	26.00	-11.6	92	-12.56%
2022/08/18	26.3	27.27	28.7	26.91	26.45	-2.4	87	-2.76%
2022/08/17	15	26.07	0	0.00	25.80	15	69	21.63%
2022/08/16	0	0.00	0.4	25.60	25.60	-0.4	62	-0.59%
2022/08/15	1.3	23.22	0.5	23.48	23.30	0.8	44	1.79%
2022/08/12	0.5	23.13	0	0.00	23.00	0.5	43	1.15%
2022/08/11	0.1	23.18	0.3	23.38	22.90	-0.2	44	-0.42%
2022/08/10	1.5	22.76	2.2	22.89	22.75	-0.6	43	-1.46%
2022/08/09	0.2	22.78	0	0.00	22.70	0.2	44	0.38%
2022/08/08	0.3	22.86	0.7	22.87	22.60	-0.4	44	-0.83%
2022/08/05	1.1	22.45	0.4	22.96	22.45	0.6	44	1.45%
2022/08/04	0.3	22.37	0	0.00	22.10	0.3	44	0.59%
2022/08/03	1.7	22.17	0	0.00	22.20	1.7	44	3.87%
2022/08/02	5.8	22.50	4.9	22.77	22.10	0.9	44	2.12%
2022/08/01	1.4	23.01	1	23.20	23.10	0.4	42	0.92%
2022/07/29	1.1	22.97	1.3	23.14	22.95	-0.1	42	-0.33%
2022/07/28	4.3	23.00	1.2	23.25	22.85	3.1	43	7.18%
2022/07/27	1.1	22.91	1.1	23.05	23.05	0	43	0.05%
2022/07/26	3.8	22.73	2.6	22.85	23.00	1.2	42	2.81%
2022/07/25	1	22.65	1	22.91	22.75	0	42	0.03%
2022/07/22	0.1	22.98	0.2	22.95	22.75	-0.1	42	-0.34%
2022/07/21	1.5	22.76	0.7	22.95	22.85	0.8	42	1.87%
2022/07/20	1.1	22.81	1	22.87	22.65	0.1	42	0.22%
2022/07/19	0	0.00	0.2	22.75	22.70	-0.2	42	-0.52%
2022/07/18	1.1	22.52	1.1	22.65	22.50	0	42	-0.01%
2022/07/15	0.4	22.73	0	0.00	22.45	0.4	42	1.02%
2022/07/14	2.2	22.59	2.3	22.76	22.60	-0.2	42	-0.37%
2022/07/13	1.7	22.59	0.2	22.65	22.55	1.5	42	3.49%
2022/07/12	1	22.71	0	0.00	22.40	1	42	2.40%
2022/07/11	2.4	22.91	1.6	23.13	22.75	0.8	40	2.01%
2022/07/08	2.4	23.14	1.1	23.30	23.00	1.3	40	3.12%
2022/07/07	0.3	23.34	0	0.00	23.20	0.3	40	0.72%
2022/07/06	0.3	23.37	0	0.00	23.15	0.3	39	0.73%
2022/07/05	0.3	23.67	0	0.00	23.40	0.3	39	0.72%
2022/07/04	2.1	23.50	0.7	23.95	23.50	1.4	38	3.54%
2022/07/01	1.1	23.66	0	0.00	23.60	1.1	38	2.89%
2022/06/30	1.2	23.69	1	23.85	23.90	0.2	37	0.54%
2022/06/29	1.2	23.87	1	23.95	24.00	0.3	37	0.74%
2022/06/28	0.1	24.30	0	0.00	24.10	0.1	37	0.21%
2022/06/27	0	24.25	0.1	24.30	24.25	-0.1	38	-0.31%
2022/06/24	0	24.05	0.1	24.05	24.00	-0.1	37	-0.20%
2022/06/23	1.1	23.55	0	0.00	23.50	1.1	38	2.88%
2022/06/22	0.2	23.82	0	0.00	23.55	0.2	37	0.48%
2022/06/21	0.1	23.30	0.7	23.45	23.80	-0.7	37	-1.77%
2022/06/20	0.3	23.41	0	0.00	23.15	0.3	37	0.81%
2022/06/17	1.2	23.61	0	0.00	23.30	1.2	37	3.20%
2022/06/16	0.5	24.02	0.1	24.05	23.70	0.4	36	1.07%
2022/06/15	0.3	23.88	0	0.00	24.10	0.3	35	0.97%
2022/06/14	2.2	23.73	2.1	23.88	23.75	0.2	35	0.44%
2022/06/13	1.1	24.07	0	0.00	24.00	1.1	34	3.18%
2022/06/10	0.3	24.37	0	0.00	24.35	0.3	35	0.79%
2022/06/09	0.4	24.27	0	0.00	24.20	0.4	35	1.11%
2022/06/08	0.1	24.40	0	0.00	24.15	0.1	35	0.15%
2022/06/07	0.3	24.45	0	24.45	24.25	0.3	35	0.88%
2022/06/06	0.2	24.42	0	0.00	24.25	0.2	36	0.60%
2022/06/02	0	24.61	0	0.00	24.25	0	36	0.12%
2022/06/01	1.2	24.33	0	0.00	24.25	1.2	37	3.13%
2022/05/31	0.1	24.60	0	0.00	24.35	0.1	36	0.17%
2022/05/30	0.4	24.52	0	0.00	24.35	0.4	36	1.18%
2022/05/27	0.2	24.77	0	24.70	24.50	0.1	36	0.35%
2022/05/26	0.1	24.50	0	0.00	24.30	0.1	35	0.14%
2022/05/25	0.2	25.01	0	25.05	24.80	0.1	34	0.39%
2022/05/24	1.1	25.64	1.4	25.39	25.05	-0.3	33	-0.96%
2022/05/23	0.1	24.00	0	0.00	24.10	0.1	22	0.46%
2022/05/20	0.3	23.75	0	0.00	24.00	0.3	22	1.18%
2022/05/19	0.3	23.65	0	0.00	23.60	0.3	22	1.58%
2022/05/18	1	23.75	0	0.00	23.75	1	22	4.66%
2022/05/17	0.1	23.61	0	0.00	23.75	0.1	23	0.49%
2022/05/16	0.1	23.80	0	0.00	23.55	0.1	23	0.21%
2022/05/13	0.3	23.63	0	0.00	23.55	0.3	23	1.16%
2022/05/12	0.3	23.66	0	0.00	23.30	0.3	23	1.07%
2022/05/11	0.2	23.78	0	0.00	23.50	0.2	23	1.02%
2022/05/10	0.1	24.60	0	0.00	23.85	0.1	23	0.28%
2022/05/09	0.2	23.98	0	0.00	23.80	0.2	24	0.94%
2022/05/06	0.1	24.14	0	0.00	24.00	0.1	24	0.53%
2022/05/05	0.1	24.09	0	0.00	24.10	0.1	25	0.47%
2022/05/04	0.1	23.99	0	0.00	23.80	0.1	26	0.42%
2022/05/03	0.2	23.92	0	0.00	23.85	0.2	26	0.88%
2022/04/29	0.1	24.05	0	0.00	23.75	0.1	26	0.37%
2022/04/28	0.5	24.08	0	0.00	23.90	0.5	27	1.97%
2022/04/27	0.1	23.95	0	0.00	23.65	0.1	27	0.39%
2022/04/26	0.4	24.15	0	0.00	23.80	0.4	33	1.06%
2022/04/25	1.4	23.90	0.7	24.11	23.90	0.8	33	2.30%
2022/04/22	0.8	24.06	0	0.00	23.90	0.8	33	2.39%
2022/04/21	0.2	24.21	0	0.00	24.00	0.2	34	0.64%
2022/04/20	0.2	24.29	0	0.00	24.15	0.2	33	0.65%
2022/04/19	0.1	24.36	0	0.00	24.10	0.1	34	0.42%
2022/04/18	0.1	24.31	0	0.00	24.05	0.1	34	0.31%
2022/04/15	0.2	24.23	0	0.00	24.05	0.2	34	0.52%
2022/04/14	0.3	24.16	0	24.20	24.15	0.3	35	0.86%
2022/04/13	1.1	24.06	0	0.00	24.15	1.1	36	2.94%
2022/04/12	0.2	24.30	0	0.00	24.10	0.2	36	0.42%
2022/04/11	0.1	24.35	0	0.00	24.05	0.1	37	0.39%
2022/04/08	0.2	24.27	0	0.00	24.30	0.2	37	0.44%
2022/04/07	0.6	24.37	0	24.60	24.25	0.6	38	1.57%
2022/04/01	0.1	24.27	0	0.00	24.10	0.1	42	0.32%
2022/03/31	0.2	24.33	0	0.00	24.25	0.2	57	0.38%
2022/03/30	0.2	24.36	0	0.00	24.20	0.2	63	0.37%
2022/03/29	0.4	24.22	0	0.00	24.15	0.4	64	0.66%
2022/03/28	0.2	24.29	0	0.00	23.90	0.2	64	0.28%
2022/03/25	2.3	24.18	0	24.45	24.15	2.3	64	3.53%
2022/03/24	0.1	24.38	0.1	24.45	24.15	0.1	64	0.08%
2022/03/23	0.1	24.30	0	0.00	24.30	0.1	64	0.08%
2022/03/22	0.3	24.14	0	0.00	24.10	0.3	64	0.44%
2022/03/21	0.2	24.17	0	0.00	24.00	0.2	64	0.35%
2022/03/18	0.2	24.24	0	0.00	24.10	0.2	64	0.30%
2022/03/17	0.2	24.05	0	0.00	24.15	0.2	65	0.31%
2022/03/16	1.1	23.82	0	0.00	23.85	1.1	65	1.60%
2022/03/15	0.6	24.13	0	0.00	23.80	0.6	65	0.87%
2022/03/14	0.1	24.51	0	0.00	24.20	0.1	65	0.12%
2022/03/11	0.1	24.50	0	0.00	24.20	0.1	65	0.08%
2022/03/10	0.3	24.60	0	0.00	24.55	0.3	64	0.52%
2022/03/09	0.1	24.59	0	0.00	24.50	0.1	64	0.12%
2022/03/08	0.2	24.42	0.1	24.48	24.20	0.2	64	0.29%
2022/03/07	0.6	24.45	0	0.00	24.25	0.6	64	0.87%
2022/03/04	0.6	24.66	0	0.00	24.50	0.6	63	0.91%
2022/03/03	0.5	24.65	0	0.00	24.40	0.5	63	0.75%
2022/03/02	0.4	24.57	0	0.00	24.55	0.4	63	0.68%
2022/03/01	1.4	24.54	0.1	25.00	24.50	1.4	63	2.14%
2022/02/25	1.6	24.40	5	24.35	24.35	-3.4	62	-5.44%
2022/02/24	3.4	24.64	0	0.00	24.50	3.4	62	5.40%
2022/02/23	0	24.65	0	0.00	24.95	0	62	0.00%
2022/02/22	0.1	24.79	0	0.00	24.90	0.1	62	0.13%
2022/02/21	1	24.75	0	0.00	24.75	1	62	1.61%
2022/02/18	0.1	24.91	0	24.90	24.85	0	63	0.06%
2022/02/17	0	0.00	27	24.98	25.00	-27	64	-42.15%
2022/02/16	0	25.35	0	0.00	24.95	0	63	0.05%
2022/02/15	2.2	24.71	0.8	25.00	24.65	1.4	63	2.16%
2022/02/14	0.1	24.99	0	0.00	24.65	0.1	63	0.19%
2022/02/11	1.1	24.78	5	24.75	24.90	-3.9	63	-6.11%
2022/02/10	0.2	25.03	0	0.00	24.90	0.2	63	0.27%
2022/02/09	0	0.00	1.1	25.20	25.10	-1.1	63	-1.70%
2022/02/08	1.2	24.54	0	0.00	24.55	1.2	62	1.85%
2022/02/07	0.3	24.68	11	24.08	24.50	-10.7	62	-17.06%
2022/01/26	1.4	24.51	0	0.00	24.50	1.4	62	2.17%
2022/01/25	1.2	24.85	0	0.00	24.45	1.2	61	1.98%
2022/01/21	0.1	25.55	0	0.00	25.35	0.1	61	0.15%
2022/01/20	2.1	25.60	0	0.00	25.70	2.1	60	3.52%
2022/01/19	3.1	26.43	3	26.20	25.80	0.1	60	0.14%
2022/01/18	0.1	25.40	0	0.00	25.65	0.1	55	0.11%
2022/01/17	0	25.70	0	0.00	25.80	0	55	0.07%
2022/01/14	2	25.88	0	26.10	25.60	2	55	3.56%
2022/01/12	1	25.95	0	0.00	26.05	1	55	1.81%
2022/01/11	1.1	26.41	0	0.00	26.30	1.1	55	1.97%
2022/01/07	1	26.40	0	0.00	26.75	1	54	1.82%
2022/01/06	0.1	26.71	2	26.53	26.35	-1.9	54	-3.57%
2022/01/05	0.1	26.95	0	0.00	27.00	0.1	53	0.09%
2022/01/04	0.3	27.35	0.1	27.10	27.10	0.2	53	0.38%
2021/12/30	1	27.15	0	0.00	27.15	1	52	1.91%
2021/12/29	1	27.30	0	0.00	27.25	1	51	1.94%
2021/12/28	6.1	27.03	0	0.00	27.25	6.1	49	12.14%
2021/12/27	15	27.83	0	27.40	27.15	15	48	30.96%
2021/12/24	0	0.00	0.1	27.40	27.40	-0.1	33	-0.39%
2021/12/23	0.5	24.82	0	0.00	24.95	0.5	27	1.84%
2021/12/22	0.2	24.70	0.1	24.60	24.60	0.1	26	0.30%
2021/12/21	0	24.60	0	0.00	24.60	0	26	0.14%
2021/12/20	0	24.50	0	0.00	24.50	0	26	0.15%
2021/12/17	0.2	24.67	0	0.00	24.50	0.2	26	0.92%
2021/12/16	0.2	24.73	0	0.00	24.50	0.2	27	0.58%
2021/12/15	0.4	24.43	0	0.00	24.40	0.4	27	1.46%
2021/12/14	0.1	24.77	0.3	24.88	24.25	-0.1	26	-0.48%
2021/12/13	0.1	24.48	0	0.00	24.50	0.1	26	0.37%
2021/12/10	0.2	24.27	0.1	24.20	24.20	0.1	25	0.44%
2021/12/09	0	24.20	0	0.00	24.15	0	24	0.08%
2021/12/08	0.3	24.06	0	0.00	24.05	0.3	24	1.02%
2021/12/07	1.6	23.76	1.1	23.87	23.70	0.5	23	2.29%
2021/12/06	0.1	23.94	0	24.60	23.80	0.1	24	0.48%
2021/12/03	1.3	23.66	1.1	23.82	23.60	0.2	24	0.89%
2021/12/02	0.1	23.93	0	23.95	23.65	0.1	25	0.37%
2021/12/01	0.2	24.00	0.5	24.05	23.85	-0.3	25	-1.08%
2021/11/30	0.2	24.08	0	0.00	23.75	0.2	25	0.69%
2021/11/29	1	23.96	0.5	24.48	23.75	0.6	26	2.24%
2021/11/26	0.2	24.33	0.1	24.35	23.85	0.1	26	0.37%
2021/11/25	1.1	24.25	1	24.53	24.10	0.2	26	0.62%
2021/11/24	1	24.30	0.2	24.70	24.20	0.8	26	3.13%
2021/11/23	0.2	24.57	1	24.53	24.30	-0.8	27	-3.06%
2021/11/22	0.6	24.52	0.2	24.80	24.45	0.4	27	1.55%
2021/11/19	1.6	24.55	1.4	24.45	24.35	0.1	28	0.45%
2021/11/18	0	24.34	0	0.00	24.35	0	27	0.10%
2021/11/17	1.2	23.89	0	0.00	23.90	1.2	27	4.28%
2021/11/16	0.1	23.94	0	0.00	23.80	0.1	28	0.40%
2021/11/15	1.1	24.01	0.3	24.10	23.85	0.8	27	2.99%
2021/11/12	1.3	23.76	1.2	24.00	23.75	0.1	26	0.20%
2021/11/11	0.2	23.86	0	0.00	23.65	0.2	26	0.72%
2021/11/10	1.5	23.68	0.7	23.98	23.65	0.8	26	3.06%
2021/11/09	0.1	23.98	0	0.00	23.60	0.1	26	0.41%
2021/11/08	0.4	23.92	0	0.00	23.65	0.4	26	1.60%
2021/11/05	0.1	23.79	0	0.00	23.75	0.1	26	0.40%
2021/11/04	0.3	23.84	0	0.00	23.65	0.3	26	1.28%
2021/11/03	0.4	23.79	0	0.00	23.55	0.4	26	1.35%
2021/11/02	0.1	23.77	0	0.00	23.65	0.1	27	0.52%
2021/11/01	0.1	23.70	0	0.00	23.65	0.1	27	0.37%
2021/10/29	0.1	23.64	0	0.00	23.45	0.1	27	0.49%
2021/10/28	0.1	23.60	0	0.00	23.40	0.1	27	0.37%
2021/10/27	0.1	23.42	0.4	23.48	23.45	-0.3	27	-1.25%
2021/10/26	2.2	23.31	1.3	23.42	23.30	0.9	27	3.27%
2021/10/25	0	23.40	0	0.00	23.25	0	27	0.07%
2021/10/22	2.2	23.22	1	23.39	23.20	1.2	28	4.41%
2021/10/21	0.6	23.52	0	0.00	23.25	0.6	27	2.00%
2021/10/20	0	23.85	0	0.00	23.50	0	28	0.03%
2021/10/19	0.2	23.64	0	0.00	23.45	0.2	28	0.75%
2021/10/18	0	23.52	0	0.00	23.40	0	29	0.15%
2021/10/15	0	0.00	0.3	23.86	23.75	-0.3	29	-0.96%
2021/10/14	1.3	23.28	0.9	23.46	23.35	0.4	29	1.27%
2021/10/13	2.2	23.39	0.8	23.64	23.25	1.4	29	4.61%
2021/10/12	1.1	23.57	1	23.80	23.40	0.1	30	0.44%
2021/10/08	2.1	23.63	1.7	23.86	23.50	0.4	30	1.29%
2021/10/06	0.1	23.67	0	0.00	23.45	0.1	32	0.37%
2021/10/05	0.3	23.56	0	0.00	23.40	0.3	33	0.99%
2021/10/04	1	23.50	0	0.00	23.30	1	33	3.04%
2021/10/01	1.3	23.65	0	0.00	23.55	1.3	33	3.83%
2021/09/30	0.1	23.95	0	0.00	23.95	0.1	34	0.24%
2021/09/29	0	23.80	0.2	23.90	23.80	-0.1	35	-0.36%
2021/09/28	0.1	23.85	0.4	23.90	23.85	-0.3	36	-0.94%
2021/09/27	0	23.60	0.1	23.90	23.45	-0.1	36	-0.17%
2021/09/24	0.4	23.80	0	0.00	23.45	0.4	36	1.20%
2021/09/22	1.3	23.48	1	23.60	23.40	0.3	37	0.68%
2021/09/17	1	23.65	0	0.00	23.60	1	37	2.69%
2021/09/16	0.1	23.75	0	0.00	23.65	0.1	37	0.35%
2021/09/15	0.1	23.78	0	0.00	23.50	0.1	37	0.18%
2021/09/14	0.1	23.60	0	0.00	23.50	0.1	38	0.26%
2021/09/13	0.1	23.60	0	0.00	23.60	0.1	38	0.16%
2021/09/10	0.2	23.74	0	0.00	23.45	0.2	39	0.45%
2021/09/09	1	23.40	0.3	23.75	23.40	0.7	40	1.63%
2021/09/08	2.4	23.61	0.7	23.80	23.40	1.7	40	4.15%
2021/09/07	1.9	23.53	0.1	24.50	24.00	1.8	40	4.32%
2021/09/06	0.2	24.06	0	0.00	23.65	0.2	40	0.56%
2021/09/03	0	24.20	0	0.00	24.00	0	40	0.11%
2021/09/02	0.4	24.08	0	0.00	23.95	0.4	40	0.89%
2021/09/01	0.3	24.31	0	0.00	24.05	0.3	40	0.79%
2021/08/31	1.2	24.05	0.1	24.50	24.10	1.1	40	2.67%
2021/08/30	0.2	24.01	0	0.00	23.90	0.2	39	0.44%
2021/08/27	0.4	23.93	0	0.00	23.80	0.4	39	1.02%
2021/08/26	2.2	23.93	0.3	24.31	23.95	1.9	39	4.82%
2021/08/25	3.8	24.09	2	24.26	23.85	1.8	39	4.73%
2021/08/24	0	24.40	0	0.00	24.30	0	38	0.10%
2021/08/23	0.4	24.39	0	0.00	24.20	0.4	39	1.03%
2021/08/20	2.1	24.02	1.4	24.30	23.90	0.7	39	1.88%
2021/08/19	0.2	24.22	0.2	25.00	23.90	0	38	-0.08%
2021/08/18	0	0.00	0.1	25.00	24.30	-0.1	38	-0.23%
2021/08/17	0.1	24.14	0.1	25.00	23.85	0	38	0.12%
2021/08/16	0.2	24.24	0.1	25.00	24.05	0.1	38	0.26%
2021/08/13	2.5	24.63	0.3	25.00	24.25	2.2	39	5.69%
2021/08/12	1.3	24.62	0	0.00	24.65	1.3	39	3.26%
2021/08/11	0.5	24.37	1	24.50	24.20	-0.5	39	-1.26%
2021/08/10	0	24.50	0	0.00	24.30	0	40	0.05%
2021/08/09	0.2	25.05	0	0.00	24.50	0.2	43	0.46%
2021/08/04	0.1	25.36	0	0.00	25.25	0.1	50	0.16%
2021/08/03	0.2	25.39	0	0.00	25.35	0.2	52	0.36%
2021/07/21	0.2	25.55	0	0.00	25.35	0.2	67	0.23%
2021/07/20	0.1	25.40	0	0.00	25.60	0.1	69	0.09%
2021/07/16	0	0.00	1	26.10	26.00	-1	72	-1.38%
2021/07/15	0	25.70	0	0.00	25.95	0	73	0.05%
2021/07/14	0.1	26.00	0	0.00	26.00	0.1	74	0.08%
2021/07/09	0.1	25.30	0	0.00	25.15	0.1	85	0.09%
2021/07/07	0.1	25.70	0	0.00	25.25	0.1	91	0.05%
2021/07/06	0	25.00	0	0.00	24.95	0	97	0.02%
2021/07/05	1.2	24.80	0	0.00	24.95	1.2	98	1.22%
2021/07/02	0.3	24.95	0	0.00	24.85	0.3	97	0.33%
2021/07/01	0.2	24.98	0	0.00	24.75	0.2	98	0.22%
2021/06/30	0.2	25.06	0	0.00	24.95	0.2	98	0.21%
2021/06/29	0	25.50	0	0.00	24.90	0	99	0.04%
2021/06/28	0.3	25.00	0	0.00	25.00	0.3	98	0.25%
2021/06/25	1	25.00	0	0.00	25.05	1	99	1.00%
2021/06/24	0.1	25.05	0	0.00	25.05	0.1	100	0.05%
2021/06/23	0	0.00	1	25.05	25.20	-1	101	-0.98%
2021/06/22	0.1	25.15	1	25.00	24.95	-0.9	102	-0.92%
2021/06/21	0	0.00	2	25.33	25.20	-2	102	-1.96%
2021/06/18	3	26.17	0	0.00	26.00	3	102	2.93%
2021/06/15	1.1	25.18	0.2	25.50	25.35	0.9	101	0.92%
2021/06/11	0.3	25.00	0	0.00	25.15	0.3	101	0.30%
2021/06/07	0.1	24.70	0	0.00	25.20	0.1	103	0.10%
2021/06/03	0.4	25.28	0	0.00	25.00	0.4	104	0.38%
2021/05/31	0.3	25.40	0	0.00	25.35	0.3	104	0.29%
2021/05/27	0.7	25.14	0	0.00	24.85	0.7	104	0.68%
2021/05/25	0.2	25.38	0	0.00	24.95	0.2	105	0.19%
2021/05/24	0.1	25.00	0	0.00	25.05	0.1	108	0.07%
2021/05/21	0	24.60	0	0.00	25.00	0	110	0.04%
2021/05/20	0.1	24.60	0	0.00	24.25	0.1	113	0.04%
2021/05/19	0.5	24.73	0	0.00	24.60	0.5	114	0.44%
2021/05/18	0.4	24.04	0	0.00	24.60	0.4	114	0.37%
2021/05/17	1.1	22.84	0	0.00	22.65	1.1	113	0.98%
2021/05/14	0.3	25.36	0	0.00	25.05	0.3	111	0.25%
2021/05/13	0.3	25.33	0	0.00	24.95	0.3	110	0.31%
2021/05/12	2.4	25.49	0	0.00	26.25	2.4	107	2.22%
2021/05/11	0.1	27.49	0	0.00	27.55	0.1	104	0.13%
2021/05/10	0	0.00	1	28.80	28.70	-1	102	-0.98%
2021/05/07	0.2	28.35	2.1	28.65	28.80	-1.9	102	-1.85%
2021/05/06	0	28.65	0	0.00	28.65	0	101	0.01%
2021/05/05	0.2	29.10	0	0.00	29.25	0.2	100	0.17%
2021/05/04	2	28.80	0	0.00	29.00	2	99	2.00%
2021/05/03	1	30.42	0	0.00	30.20	1	97	0.99%
2021/04/28	0.2	30.25	0	0.00	30.30	0.2	91	0.18%
2021/04/26	0	0.00	1	29.90	29.85	-1	90	-1.10%
2021/04/23	0.1	29.40	1	29.40	29.45	-0.9	89	-1.01%
2021/04/21	0	30.15	0	0.00	30.05	0	90	0.02%
2021/04/15	0	0.00	2	30.70	30.60	-2	110	-1.81%
2021/04/12	0	30.20	4	30.05	30.50	-4	101	-3.92%
2021/04/09	0.1	29.05	0	0.00	28.95	0.1	94	0.05%
2021/04/08	0.1	28.65	0	0.00	28.85	0.1	94	0.14%
2021/03/30	2	29.05	0	0.00	28.95	2	98	2.03%
2021/03/29	2	28.98	0	0.00	29.00	2	97	2.05%
2021/03/18	0	0.00	2	28.45	28.70	-2	95	-2.10%
2021/03/11	0	0.00	1	28.35	28.50	-1	104	-0.96%
2021/03/09	0	29.00	0	0.00	29.15	0	104	0.02%
2021/03/08	0	0.00	0	29.20	29.20	0	105	-0.02%
2021/03/04	1	29.35	0	0.00	29.35	1	107	0.93%
2021/03/02	0	0.00	1	29.40	29.20	-1	108	-0.92%
2021/02/24	1	30.55	0	0.00	29.95	1	112	0.89%
2021/01/18	0	0.00	0.1	28.00	28.70	-0.1	121	-0.04%
2021/01/15	4	28.45	1	28.65	28.40	3	121	2.48%
2021/01/13	3	30.73	0	0.00	29.45	3	118	2.53%
2021/01/12	3.1	29.52	0	0.00	30.45	3.1	104	2.99%
2021/01/08	0	27.95	0	0.00	27.80	0	89	0.02%
2020/12/14	0	0.00	1	28.90	28.95	-1	208	-0.48%
2020/12/02	1	27.29	0	0.00	27.30	1	316	0.33%
2020/11/27	1	27.85	0	0.00	27.85	1	319	0.31%
2020/11/19	23	27.86	0	0.00	27.70	23	314	7.31%
2020/11/18	0	0.00	3	27.40	27.65	-3	313	-0.96%
2020/11/13	2	27.50	0	0.00	27.55	2	316	0.63%
2020/11/11	0	0.00	1	29.65	29.65	-1	312	-0.32%
2020/11/09	9	29.45	0	0.00	29.35	9	313	2.87%
2020/11/02	8	29.53	0	0.00	29.50	8	331	2.41%
2020/10/30	0	0.00	2	29.50	29.65	-2	333	-0.60%
2020/10/21	2	30.35	0	0.00	30.50	2	351	0.57%
2020/10/08	3	32.45	0	0.00	32.25	3	425	0.71%
2020/10/07	0	0.00	1	32.05	32.15	-1	426	-0.23%
2020/09/25	11	30.47	0	0.00	30.45	11	436	2.52%
2020/09/24	1	30.85	0	0.00	30.85	1	432	0.23%
2020/09/23	2	31.50	0	0.00	31.50	2	428	0.47%
2020/09/21	1	35.00	0	0.00	34.10	1	412	0.24%
2020/09/18	1	36.00	0	0.00	35.40	1	396	0.25%
2020/09/16	2	35.17	1	35.40	34.40	1	358	0.28%
2020/09/15	0	0.00	1	32.20	33.35	-1	308	-0.32%
2020/09/10	0	0.00	1	29.80	30.90	-1	311	-0.32%
2020/08/27	35	28.78	0	0.00	28.70	35	393	8.89%
2020/08/17	0	0.00	3	30.50	30.30	-3	386	-0.78%
2020/08/14	1	29.35	0	0.00	29.50	1	384	0.26%
2020/08/13	8	29.44	0	0.00	29.35	8	384	2.08%
2020/08/12	4	29.55	0	0.00	29.45	4	383	1.04%
2020/08/10	0	0.00	0.5	30.50	30.75	-0.5	375	-0.13%
2020/08/07	41	30.31	1	29.00	29.05	40	371	10.76%
2020/08/06	29	30.03	0	0.00	30.00	29	368	7.88%
2020/08/05	21	29.78	0	0.00	30.80	21	368	5.69%
2020/08/04	3	29.15	0	0.00	29.05	3	369	0.81%
2020/07/28	0	0.00	1	28.15	27.60	-1	363	-0.28%
2020/07/24	3	31.88	3	31.85	30.55	0	355	0.00%
2020/07/23	45	32.64	9	32.63	32.45	36	347	10.36%
2020/07/22	49	32.41	28	32.24	33.55	21	332	6.32%
2020/07/21	250	29.94	1	29.50	30.50	249	293	84.81%	大買/鉅額交易
2020/07/20	25	27.88	1	27.60	27.75	24	278	8.62%
2020/07/17	40	27.93	10	27.20	27.40	30	276	10.83%
2020/07/14	2	28.83	0	0.00	27.65	2	272	0.73%
2020/07/10	21	28.11	0	0.00	27.20	21	265	7.91%
2020/07/09	3	28.48	2	28.40	28.55	1	260	0.38%
2020/07/08	96	28.48	0	0.00	28.10	96	257	37.30%
2020/07/07	2	28.20	0	0.00	27.30	2	250	0.80%
2020/07/06	3	28.45	1	28.30	28.20	2	247	0.81%
2020/07/03	1	27.70	0	0.00	27.60	1	245	0.41%
2020/07/02	0	0.00	1	27.30	27.15	-1	243	-0.41%
2020/06/23	0	0.00	6	28.25	28.20	-6	233	-2.57%
2020/06/22	1	30.00	0	0.00	28.95	1	229	0.44%
2020/06/19	2	30.75	1	29.45	29.50	1	225	0.44%
2020/06/18	1	29.40	0	0.00	30.10	1	200	0.50%
2020/06/17	1	27.45	1	27.95	27.50	0	187	0.00%
2020/06/16	6	28.99	6	28.47	28.15	0	184	0.00%
2020/06/15	1	29.30	2	29.10	28.75	-1	182	-0.55%
2020/06/12	4	25.78	2	25.05	26.90	2	164	1.21%
2020/06/11	9	27.40	2	27.33	27.55	7	161	4.34%
2020/06/10	14	27.80	3	27.97	28.30	11	150	7.29%
2020/06/09	3	25.97	0	0.00	26.30	3	128	2.34%
2020/05/15	1	21.40	0	0.00	21.40	1	109	0.91%
2020/04/17	0	0.00	1	20.20	20.05	-1	94	-1.06%
2020/04/09	0	0.00	0.3	20.10	20.05	-0.3	92	-0.38%
2020/03/16	0	0.00	1	20.30	20.40	-1	67	-1.49%
2020/03/13	0	20.00	0	0.00	20.05	0	64	0.03%
2020/03/05	0.1	20.05	0	0.00	20.05	0.1	45	0.11%
2020/02/27	0	20.05	0	0.00	20.05	0	43	0.06%
2019/12/03	0	0.00	1	20.55	20.55	-1	54	-1.85%
2019/09/11	0	0.00	1	20.90	20.90	-1	27	-3.63%
2019/09/04	0.6	20.40	0	0.00	20.40	0.6	25	2.33%
2019/08/06	0	0.00	2	20.15	20.10	-2	30	-6.66%
2019/03/13	0	0.00	3	22.50	22.15	-3	47	-6.26%
2019/03/07	0	0.00	4	22.46	22.20	-4	48	-8.17%
2019/03/06	0	0.00	1	22.50	22.40	-1	49	-2.02%
2019/03/04	2	22.00	0	0.00	22.30	2	52	3.84%
2019/02/21	0	0.00	1	22.60	22.85	-1	74	-1.33%
2019/02/19	8	23.73	0	0.00	23.20	8	70	11.33%
2019/01/09	0	0.00	0.1	21.80	21.80	-0.1	54	-0.19%
2019/01/07	0	0.00	0.7	22.00	22.10	-0.7	54	-1.28%
2018/11/30	0	0.00	2	22.55	22.55	-2	56	-3.54%
2018/11/29	0	0.00	3	23.20	22.75	-3	55	-5.36%
2018/11/28	4	22.99	1	23.35	23.15	3	55	5.41%
2018/11/27	5	22.92	5	22.98	22.80	0	54	0.00%
2018/11/26	2	22.45	0	0.00	22.65	2	52	3.80%
2018/11/22	6	22.11	6	22.63	22.00	0	50	0.00%
2018/11/21	17	22.20	17	23.22	22.25	0	48	0.00%
2018/11/20	0	0.00	2	22.23	22.25	-2	36	-5.49%
2018/11/05	0	0.00	1	20.50	20.45	-1	28	-3.45%
2018/10/18	0.1	19.90	0	0.00	20.05	0.1	29	0.33%
2018/08/28	0.1	22.30	0	0.00	22.40	0.1	64	0.16%
2018/08/08	1	23.90	0	0.00	23.90	1	97	1.02%
2018/07/11	1	24.00	0	0.00	24.00	1	101	0.99%
2018/07/10	1	24.05	0	0.00	24.00	1	101	0.99%
2018/06/07	0	0.00	2	25.70	25.00	-2	79	-2.51%
2018/06/06	0	0.00	1	25.35	25.40	-1	77	-1.29%
2018/06/05	2	25.20	0	0.00	25.20	2	72	2.75%
2018/06/04	0	0.00	0.8	24.55	25.00	-0.8	68	-1.17%
2018/05/31	0	0.00	1	24.55	24.15	-1	61	-1.62%
2018/05/30	1	23.20	0	0.00	23.30	1	52	1.91%
2018/05/29	1.4	23.36	1	23.65	23.20	0.4	51	0.78%
2018/05/18	0	0.00	1	21.05	21.10	-1	37	-2.64%
2018/05/07	0.5	21.10	0	0.00	21.10	0.5	44	1.11%
2018/04/17	1	20.80	0	0.00	20.90	1	45	2.19%
2018/04/09	0	0.00	0.1	20.90	21.05	-0.1	41	-0.24%
2018/03/31	1	20.80	0	0.00	21.20	1	40	2.44%
2018/03/23	0.1	20.80	0	0.00	20.90	0.1	39	0.26%