中美實 (4702)-國泰-館前券商分點個股進出

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

中美實

(4702)

可現股當沖

股價
12.85
漲跌
▲0.10
漲幅
+0.78%
成交量
54張
產業
上櫃居家生活類類股
64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

中美實 (4702)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/02	0.1	12.75	0	0.00	12.85	0.1	142	0.05%
2024/04/30	0.5	12.77	0	0.00	12.75	0.5	144	0.33%
2024/04/29	1.2	12.63	0.5	12.70	12.75	0.7	143	0.50%
2024/04/26	1.2	12.62	1.4	12.70	12.75	-0.2	143	-0.16%
2024/04/25	0	12.78	0	0.00	12.70	0	141	0.03%
2024/04/24	0.2	12.80	0	0.00	12.75	0.2	141	0.11%
2024/04/23	0.5	12.74	0	0.00	12.70	0.5	140	0.38%
2024/04/22	1.5	12.68	1	12.70	12.70	0.5	139	0.35%
2024/04/19	1.5	12.83	1	12.60	12.80	0.5	141	0.38%
2024/04/18	1.2	12.76	1	12.75	12.80	0.2	140	0.13%
2024/04/17	3.5	12.71	3	12.75	12.70	0.5	141	0.32%
2024/04/16	4.8	12.74	4.5	12.83	12.70	0.3	142	0.19%
2024/04/15	3.1	12.91	3	12.92	12.90	0.1	144	0.07%
2024/04/12	4.6	12.96	3	13.02	12.95	1.6	143	1.08%
2024/04/11	0.5	13.08	0	0.00	13.00	0.5	144	0.32%
2024/04/10	0.3	13.18	0	0.00	13.15	0.3	145	0.20%
2024/04/09	0.6	13.15	0	0.00	13.10	0.6	146	0.40%
2024/04/08	0.3	13.22	0	0.00	13.05	0.3	146	0.18%
2024/04/03	0	0.00	0.1	13.15	13.10	-0.1	145	-0.10%
2024/04/01	0.1	13.30	8.3	13.12	13.15	-8.2	146	-5.59%
2024/03/29	0.1	13.20	0	0.00	13.10	0.1	147	0.05%
2024/03/28	0.4	13.19	0	0.00	13.10	0.4	150	0.28%
2024/03/27	1	13.26	1	13.33	13.25	0.1	149	0.04%
2024/03/26	0.5	13.25	0	0.00	13.20	0.5	148	0.32%
2024/03/25	0	13.40	0	0.00	13.20	0	150	0.02%
2024/03/22	0.1	13.15	0	0.00	13.20	0.1	151	0.03%
2024/03/21	0.3	13.22	0	0.00	13.10	0.3	165	0.15%
2024/03/20	0.5	13.20	0	0.00	13.05	0.5	171	0.27%
2024/03/19	0	13.43	0	0.00	13.20	0	182	0.03%
2024/03/18	0.2	13.49	0	0.00	13.35	0.2	205	0.12%
2024/03/15	2.2	13.48	2	13.52	13.45	0.2	209	0.12%
2024/03/13	0.3	13.88	0	14.00	13.65	0.3	219	0.12%
2024/03/12	0.6	14.05	0	14.20	13.90	0.6	222	0.26%
2024/03/08	0.4	13.90	0	0.00	13.85	0.4	225	0.17%
2024/03/07	0.8	14.16	0.1	14.17	13.85	0.6	226	0.28%
2024/03/06	0.2	14.37	0	0.00	14.30	0.2	227	0.09%
2024/03/05	0	14.30	0.3	14.40	14.30	-0.3	222	-0.13%
2024/03/04	2.2	13.81	0.2	14.00	13.75	2	209	0.96%
2024/03/01	0.2	13.95	0	0.00	13.80	0.2	211	0.09%
2024/02/29	0.2	13.85	0.1	13.90	13.90	0	214	0.02%
2024/02/27	1	13.95	0	0.00	13.65	1	220	0.46%
2024/02/26	1.4	13.80	0.1	13.75	13.70	1.3	216	0.61%
2024/02/23	0.4	13.77	0	0.00	13.70	0.4	216	0.18%
2024/02/22	0.5	13.86	0	0.00	13.85	0.5	216	0.22%
2024/02/21	0.2	13.95	0	0.00	13.75	0.2	215	0.10%
2024/02/20	0.5	13.86	4	13.85	13.95	-3.5	213	-1.64%
2024/02/19	0.2	13.91	0	0.00	13.85	0.2	210	0.11%
2024/02/16	0	13.90	1	13.85	13.75	-1	212	-0.47%
2024/02/15	0.1	13.78	0.8	13.80	13.75	-0.8	212	-0.35%
2024/02/05	0.1	13.57	0	0.00	13.55	0.1	211	0.06%
2024/02/02	0.3	13.67	0	0.00	13.50	0.3	210	0.13%
2024/02/01	0.1	13.72	0	0.00	13.55	0.1	209	0.03%
2024/01/31	0.2	13.68	0	0.00	13.55	0.2	209	0.10%
2024/01/30	3.1	13.73	0	0.00	13.65	3.1	212	1.47%
2024/01/29	0.1	13.60	0	0.00	13.80	0.1	211	0.02%
2024/01/26	0.1	13.56	0	0.00	13.50	0.1	211	0.04%
2024/01/25	0	13.80	0	0.00	13.50	0	210	0.02%
2024/01/24	0	13.35	0	0.00	13.35	0	196	0.01%
2024/01/23	0.1	13.35	0	0.00	13.30	0.1	194	0.03%
2024/01/22	0	0.00	5	13.25	13.25	-5	195	-2.56%
2024/01/19	1	13.25	0	0.00	13.25	1	194	0.51%
2024/01/18	2	13.28	0	0.00	13.15	2	193	1.03%
2024/01/17	0.6	13.40	0.8	13.30	13.15	-0.2	193	-0.13%
2024/01/16	0	0.00	1	13.48	13.40	-1	193	-0.52%
2024/01/15	2	13.63	0	0.00	13.40	2	193	1.04%
2024/01/12	1.3	13.39	0	0.00	13.40	1.3	190	0.66%
2024/01/11	1	13.50	0	0.00	13.40	1	188	0.55%
2024/01/10	4.1	13.60	1	13.65	13.45	3.1	186	1.68%
2024/01/09	1.1	13.63	0	0.00	13.50	1.1	184	0.62%
2024/01/08	0.2	13.59	0	0.00	13.35	0.2	180	0.13%
2024/01/05	0.2	13.47	0.3	13.55	13.45	-0.1	179	-0.07%
2024/01/04	0.2	13.53	0	0.00	13.30	0.2	178	0.12%
2024/01/03	1.1	13.40	0.8	13.51	13.40	0.3	177	0.16%
2024/01/02	0.1	13.55	0	0.00	13.40	0.1	176	0.06%
2023/12/29	0.2	13.55	0	0.00	13.55	0.2	175	0.14%
2023/12/27	0.1	13.85	0.4	13.78	13.55	-0.3	175	-0.15%
2023/12/26	0.1	13.75	0	0.00	13.60	0.1	171	0.09%
2023/12/25	0.4	13.65	0	0.00	13.50	0.4	170	0.24%
2023/12/22	0.2	13.42	0	0.00	13.30	0.2	168	0.11%
2023/12/21	0.7	13.36	0	0.00	13.40	0.7	168	0.39%
2023/12/19	0.4	13.39	0	0.00	13.25	0.4	164	0.26%
2023/12/18	3.1	13.54	0	0.00	13.25	3.1	162	1.92%
2023/12/15	0.2	13.70	0	0.00	13.90	0.2	148	0.12%
2023/12/14	1.4	13.82	1.9	13.87	13.70	-0.5	141	-0.38%
2023/12/13	3.3	13.44	2	13.25	13.95	1.3	128	1.05%
2023/12/12	4	12.91	1	12.97	13.00	3	104	2.83%
2023/12/11	2.6	12.93	0	0.00	12.90	2.6	100	2.55%
2023/12/08	6	12.90	3	12.88	12.85	3	95	3.14%
2023/12/07	1.3	12.88	1	12.95	12.85	0.4	85	0.41%
2023/12/06	5.9	12.90	0	13.00	12.90	5.9	81	7.22%
2023/12/05	0	13.00	0	0.00	12.90	0	78	0.02%
2023/12/04	1.8	12.90	0	0.00	12.85	1.8	77	2.34%
2023/12/01	2.5	12.94	0	0.00	12.90	2.5	73	3.39%
2023/11/30	2.3	12.91	1	12.95	12.90	1.3	67	1.85%
2023/11/29	1.3	12.92	0	13.00	12.90	1.3	67	1.88%
2023/11/28	6	12.93	4.1	12.95	12.90	2	67	2.91%
2023/11/27	0.3	12.95	0.1	13.00	12.90	0.2	63	0.26%
2023/11/24	10.9	12.92	2.5	12.95	12.90	8.4	59	14.03%
2023/11/22	0.2	12.93	0	0.00	12.80	0.2	53	0.38%
2023/11/21	1.9	12.91	0	0.00	12.85	1.9	53	3.48%
2023/11/15	0.1	12.91	0	0.00	12.85	0.1	52	0.16%
2023/11/13	0.2	12.75	0	0.00	12.80	0.2	47	0.42%
2023/11/10	0.1	12.93	0	0.00	12.75	0.1	48	0.29%
2023/11/09	0.4	12.92	0	0.00	12.85	0.4	48	0.77%
2023/11/08	0.2	12.90	0	0.00	12.90	0.2	50	0.30%
2023/11/07	0	12.80	0	0.00	12.85	0	49	0.01%
2023/11/06	0.3	12.76	0	0.00	12.75	0.3	47	0.61%
2023/11/03	1.2	12.71	1.1	12.77	12.70	0.1	48	0.19%
2023/11/02	1.1	12.87	1	12.92	12.80	0.1	47	0.31%
2023/11/01	3.3	12.81	3	12.85	12.85	0.3	48	0.66%
2023/10/31	1.2	12.94	1	13.12	12.80	0.2	49	0.44%
2023/10/30	1	12.90	1.1	12.99	12.90	-0.1	50	-0.19%
2023/10/27	5.2	12.83	5.1	12.91	12.85	0.1	51	0.12%
2023/10/26	4.3	12.93	2.6	13.06	12.95	1.7	50	3.37%
2023/10/24	1.6	12.80	0	0.00	12.70	1.6	50	3.21%
2023/10/20	0	12.95	0	13.05	12.90	0	48	0.00%
2023/10/18	0	12.90	0	0.00	12.95	0	49	0.02%
2023/10/17	0.2	13.00	0	0.00	12.85	0.2	49	0.31%
2023/10/16	0	13.05	0	0.00	12.95	0	50	0.04%
2023/10/12	0.3	12.90	0	0.00	12.90	0.3	55	0.54%
2023/10/11	0.2	12.96	0	0.00	12.80	0.2	55	0.27%
2023/10/06	0	13.03	0	0.00	12.95	0	55	0.05%
2023/10/04	0.2	13.07	0	0.00	13.00	0.2	57	0.29%
2023/10/03	0	13.10	0	0.00	13.05	0	58	0.03%
2023/10/02	2.5	13.01	2	13.08	13.00	0.5	59	0.82%
2023/09/28	0.1	13.15	0	0.00	13.05	0.1	60	0.17%
2023/09/25	0.1	13.15	0	0.00	13.05	0.1	63	0.18%
2023/09/22	0.1	13.10	0	0.00	13.10	0.1	64	0.09%
2023/09/21	0.1	13.16	0	0.00	13.10	0.1	66	0.16%
2023/09/19	1.1	13.20	0	0.00	13.15	1.1	71	1.53%
2023/09/18	0.1	13.29	0	0.00	13.15	0.1	73	0.09%
2023/09/13	0.2	13.43	0	0.00	13.35	0.2	78	0.19%
2023/09/12	0.5	13.46	0	0.00	13.35	0.5	82	0.60%
2023/09/11	0.1	13.45	0	0.00	13.50	0.1	84	0.06%
2023/09/07	0	13.45	0	0.00	13.40	0	93	0.01%
2023/09/06	0.2	13.37	0	0.00	13.25	0.2	94	0.18%
2023/09/05	0.1	13.35	0	0.00	13.30	0.1	95	0.13%
2023/09/04	0.1	13.48	0	0.00	13.40	0.1	95	0.12%
2023/09/01	0.1	13.55	0	0.00	13.55	0.1	97	0.10%
2023/08/31	0.2	13.43	0.2	13.50	13.30	0	98	0.05%
2023/08/30	1	13.40	0.8	13.47	13.30	0.2	100	0.16%
2023/08/29	0.1	13.40	0	0.00	13.50	0.1	102	0.11%
2023/08/28	0.1	13.40	0	0.00	13.45	0.1	107	0.06%
2023/08/25	1	13.16	1	13.26	13.15	0	107	0.05%
2023/08/24	0.2	13.43	0	0.00	13.35	0.2	112	0.18%
2023/08/23	0.1	13.35	0	0.00	13.35	0.1	119	0.07%
2023/08/22	0.1	13.25	0	0.00	13.15	0.1	122	0.08%
2023/08/21	0	0.00	0.1	13.40	13.20	-0.1	123	-0.08%
2023/08/18	0.2	13.18	1	13.35	13.25	-0.8	124	-0.64%
2023/08/17	0.3	12.96	0	0.00	12.90	0.3	124	0.27%
2023/08/16	0.3	12.97	0	0.00	12.85	0.3	133	0.19%
2023/08/15	0.1	13.09	0	0.00	13.00	0.1	134	0.04%
2023/08/14	0.7	13.23	0	0.00	12.85	0.7	136	0.49%
2023/08/11	0.6	13.72	0	0.00	13.50	0.6	136	0.46%
2023/08/10	1.9	13.65	0	0.00	13.60	1.9	140	1.39%
2023/08/09	0.3	13.73	0	0.00	13.60	0.3	140	0.18%
2023/08/08	1.2	13.66	0	0.00	13.75	1.2	142	0.81%
2023/08/07	0	13.90	0	0.00	13.75	0	144	0.01%
2023/08/04	1.4	13.86	1	14.00	13.90	0.5	145	0.32%
2023/08/02	1.2	13.71	0	0.00	13.60	1.2	145	0.79%
2023/08/01	0.3	13.91	0	0.00	13.75	0.3	145	0.19%
2023/07/31	0.1	13.95	0	0.00	13.85	0.1	145	0.07%
2023/07/28	0.1	13.90	0	0.00	13.80	0.1	148	0.03%
2023/07/27	0.1	13.86	0	0.00	13.85	0.1	149	0.08%
2023/07/26	0.3	13.97	0	0.00	13.75	0.3	150	0.22%
2023/07/25	0.2	13.90	0	0.00	13.90	0.2	155	0.13%
2023/07/24	0.3	13.95	0	0.00	13.80	0.3	170	0.18%
2023/07/21	0	13.99	0	0.00	13.95	0	178	0.02%
2023/07/20	0	13.85	0	0.00	13.80	0	182	0.01%
2023/07/19	1.1	13.95	0	0.00	13.70	1.1	185	0.57%
2023/07/18	0.5	14.05	0	0.00	13.90	0.5	190	0.24%
2023/07/17	1.6	13.87	1	14.05	14.00	0.7	192	0.35%
2023/07/14	0.2	14.07	0	0.00	13.90	0.2	193	0.08%
2023/07/13	0.5	14.17	0	0.00	13.90	0.5	197	0.26%
2023/07/12	2.9	14.02	1.9	14.20	14.05	1	209	0.47%
2023/07/11	1.1	14.01	0	0.00	14.00	1.1	216	0.51%
2023/07/10	0.1	14.20	0.5	14.20	14.00	-0.4	220	-0.18%
2023/07/07	1.2	14.01	0	0.00	13.95	1.2	224	0.53%
2023/07/06	1.3	14.08	0	14.30	14.05	1.2	224	0.54%
2023/07/05	0.2	14.25	0.2	14.30	14.20	0	227	0.00%
2023/07/04	0.2	14.31	0	0.00	14.05	0.2	227	0.11%
2023/07/03	0	14.30	0.3	14.50	14.20	-0.2	231	-0.11%
2023/06/30	0.2	14.40	0	0.00	14.30	0.2	235	0.07%
2023/06/28	0.2	14.30	0	0.00	14.20	0.2	267	0.08%
2023/06/27	0.1	14.20	0	0.00	14.20	0.1	270	0.02%
2023/06/26	0.2	14.40	0	0.00	14.25	0.2	277	0.05%
2023/06/20	0.1	14.40	0	0.00	14.25	0.1	372	0.03%
2023/06/19	0.4	14.37	0	0.00	14.30	0.4	373	0.11%
2023/06/16	0.1	14.35	0.4	14.40	14.35	-0.3	373	-0.07%
2023/06/15	1.7	14.26	0	0.00	14.20	1.7	370	0.46%
2023/06/14	6.2	14.24	1.9	14.48	14.35	4.3	368	1.16%
2023/06/13	0	14.25	0.2	14.50	14.05	-0.1	364	-0.04%
2023/06/12	1.5	14.21	0.8	14.39	14.10	0.7	361	0.19%
2023/06/09	1.2	14.46	0.7	14.55	14.30	0.5	360	0.14%
2023/06/08	0.2	14.44	0	0.00	14.40	0.2	362	0.06%
2023/06/07	0.1	14.55	0	0.00	14.45	0.1	368	0.03%
2023/06/06	0	14.60	0	0.00	14.55	0	377	0.01%
2023/06/05	0	14.60	0	0.00	14.60	0	377	0.00%
2023/06/02	1.1	14.46	1	14.55	14.45	0.1	375	0.03%
2023/06/01	3	14.60	0	0.00	14.55	3	380	0.79%
2023/05/31	1.2	14.35	0	0.00	14.20	1.2	378	0.32%
2023/05/30	0.2	14.45	0	0.00	14.25	0.2	379	0.04%
2023/05/29	9	14.25	0.9	14.45	14.30	8.1	376	2.16%
2023/05/26	6.5	14.12	5	13.98	13.85	1.5	372	0.40%
2023/05/25	0.1	14.30	0	0.00	14.35	0.1	370	0.03%
2023/05/22	0.2	14.65	0	0.00	14.45	0.2	371	0.05%
2023/05/18	0	0.00	0.1	14.00	13.90	-0.1	367	-0.03%
2023/05/16	0.1	13.40	1.6	13.47	13.35	-1.5	363	-0.41%
2023/05/15	0.1	13.76	0	0.00	13.55	0.1	362	0.02%
2023/05/12	0	13.60	0	0.00	13.75	0	362	0.01%
2023/05/11	0.2	13.98	0	0.00	13.50	0.2	360	0.05%
2023/05/08	2	14.20	2	14.23	14.15	0	361	0.01%
2023/05/05	0.2	14.22	0.2	14.15	14.15	0	363	0.00%
2023/05/04	1.3	14.19	0	0.00	14.15	1.3	364	0.36%
2023/05/03	0	14.10	0	0.00	14.00	0	363	0.01%
2023/04/28	1.2	14.21	0.9	14.33	14.20	0.2	361	0.07%
2023/04/27	0	0.00	3.2	14.58	14.60	-3.2	356	-0.89%
2023/04/26	3	14.17	0	0.00	14.15	3	342	0.88%
2023/04/25	0.3	13.54	0	0.00	13.45	0.3	334	0.09%
2023/04/24	0	13.85	0	0.00	13.60	0	331	0.01%
2023/04/21	1.2	13.70	1	13.75	13.45	0.2	327	0.07%
2023/04/20	2.2	14.22	0	0.00	14.05	2.2	321	0.68%
2023/04/19	1.1	14.36	0.3	14.50	14.40	0.9	319	0.27%
2023/04/18	0.2	14.66	0	0.00	14.45	0.2	315	0.06%
2023/04/17	1.1	14.80	0	0.00	14.60	1.1	311	0.35%
2023/04/14	0.3	14.59	0	0.00	14.40	0.3	300	0.11%
2023/04/13	0	14.10	0	0.00	14.00	0	291	0.01%
2023/04/12	0	14.25	0	0.00	14.20	0	286	0.01%
2023/04/10	0	14.45	0	0.00	14.30	0	282	0.01%
2023/04/07	0	14.73	0	14.80	14.60	0	279	0.01%
2023/04/06	0.2	14.70	0	0.00	14.65	0.2	278	0.07%
2023/03/31	0.3	14.85	10	14.70	14.75	-9.7	274	-3.53%
2023/03/30	10	14.97	0.1	14.85	15.00	9.9	269	3.68%
2023/03/29	0.1	14.60	0	0.00	14.25	0.1	239	0.03%
2023/03/28	0	14.15	0	0.00	13.85	0	237	0.02%
2023/03/27	2	14.01	2	14.15	14.15	0	235	0.01%
2023/03/24	4	14.90	5	15.14	14.35	-1	226	-0.44%
2023/03/23	0	0.00	0.6	14.40	14.40	-0.6	151	-0.42%
2023/03/22	0.2	12.90	0	0.00	13.10	0.2	137	0.15%
2023/03/21	0.2	12.90	0	0.00	12.85	0.2	137	0.17%
2023/03/20	0.1	12.85	1	12.70	12.85	-0.9	140	-0.63%
2023/03/16	0	12.75	0.1	12.90	12.60	0	148	-0.02%
2023/03/14	0.3	12.86	0	0.00	12.90	0.3	159	0.20%
2023/03/13	0	0.00	0.1	12.95	12.85	-0.1	159	-0.06%
2023/03/10	2.3	12.80	0	0.00	12.75	2.3	162	1.41%
2023/03/09	0.5	13.64	0	0.00	13.10	0.5	165	0.32%
2023/03/08	1	13.25	0	0.00	13.25	1	169	0.61%
2023/03/07	1	13.20	0	0.00	13.20	1	192	0.54%
2023/03/06	0.1	13.13	0.1	13.10	13.15	0	192	0.02%
2023/03/03	0	0.00	0.1	12.90	12.85	-0.1	189	-0.03%
2023/03/02	3.3	12.79	0	0.00	12.75	3.3	188	1.76%
2023/03/01	0.1	12.92	0	0.00	12.85	0.1	188	0.04%
2023/02/24	0.2	12.80	0	0.00	12.80	0.2	189	0.12%
2023/02/23	2.4	12.72	0.2	12.80	12.75	2.2	187	1.19%
2023/02/22	0.4	12.82	0	0.00	12.70	0.4	187	0.19%
2023/02/21	0.3	12.90	0.1	13.00	12.85	0.2	191	0.10%
2023/02/20	0.6	12.93	0.1	12.95	12.75	0.5	194	0.27%
2023/02/17	1.2	12.90	0	0.00	12.75	1.2	196	0.61%
2023/02/16	1.5	12.84	0	0.00	12.85	1.5	212	0.69%
2023/02/15	0.2	12.45	0	0.00	12.35	0.2	212	0.09%
2023/02/14	0.1	12.40	0	0.00	12.30	0.1	220	0.05%
2023/02/13	0.8	12.36	0	0.00	12.15	0.8	222	0.35%
2023/02/10	0	12.55	0	0.00	12.30	0	223	0.02%
2023/02/09	0.2	12.63	0	0.00	12.45	0.2	225	0.09%
2023/02/08	0.2	12.72	0	0.00	12.40	0.2	226	0.08%
2023/02/07	0.3	12.79	0.3	12.80	12.65	0	222	-0.01%
2023/02/06	0.3	12.70	0	0.00	12.60	0.3	222	0.11%
2023/02/03	0	0.00	0.1	12.70	12.60	-0.1	224	-0.03%
2023/02/02	2.2	12.55	1	12.45	12.45	1.2	222	0.54%
2023/02/01	0	12.55	0	0.00	12.55	0	220	0.01%
2023/01/30	0	12.40	0	0.00	12.40	0	224	0.01%
2023/01/17	0.2	12.33	0	0.00	12.10	0.2	224	0.09%
2023/01/16	0	12.25	0	0.00	12.15	0	224	0.00%
2023/01/12	0	12.30	0	0.00	12.25	0	231	0.00%
2023/01/11	0.1	12.40	1	12.30	12.30	-0.9	233	-0.40%
2023/01/09	0	12.45	0	0.00	12.30	0	238	0.00%
2023/01/06	0	0.00	0.1	12.45	12.30	-0.1	242	-0.02%
2023/01/04	0	12.25	0	0.00	12.35	0	250	0.00%
2023/01/03	0	12.25	0	0.00	12.10	0	253	0.00%
2022/12/30	0	0.00	0.2	12.30	12.20	-0.2	255	-0.08%
2022/12/29	0.3	12.24	3	12.05	12.25	-2.7	257	-1.06%
2022/12/26	0.1	12.59	0	12.70	12.50	0.1	260	0.04%
2022/12/23	1.1	12.50	0	0.00	12.55	1.1	262	0.40%
2022/12/20	0.2	12.42	0	0.00	12.10	0.2	269	0.09%
2022/12/16	0.1	12.80	0	0.00	12.60	0.1	269	0.04%
2022/12/15	0.1	12.85	0	0.00	12.85	0.1	267	0.02%
2022/12/14	1.1	12.94	0.2	13.10	12.80	0.9	266	0.33%
2022/12/13	0.2	13.20	0.1	13.25	13.10	0.1	263	0.02%
2022/12/12	0	0.00	0.1	13.00	12.80	-0.1	256	-0.04%
2022/12/09	0.1	12.60	0	0.00	12.65	0.1	255	0.04%
2022/12/08	0	12.95	0.1	12.85	12.70	-0.1	254	-0.04%
2022/12/06	0.1	12.75	1	12.75	12.45	-0.9	240	-0.37%
2022/12/05	1.1	12.65	0	0.00	12.70	1.1	238	0.47%
2022/12/01	1	12.70	0.1	12.85	12.60	1	233	0.41%
2022/11/30	4.2	12.50	0.2	12.60	12.40	4	225	1.78%
2022/11/29	1.1	12.11	2.2	12.29	12.05	-1.1	213	-0.51%
2022/11/28	0.1	11.83	0	0.00	11.75	0.1	190	0.05%
2022/11/25	0.2	11.84	0	0.00	11.75	0.2	191	0.13%
2022/11/24	3.1	11.80	0	0.00	11.80	3.1	190	1.63%
2022/11/23	0.2	11.85	0	0.00	11.80	0.2	189	0.08%
2022/11/22	0.1	11.80	0	0.00	11.70	0.1	190	0.05%
2022/11/21	2.3	11.79	0	0.00	11.80	2.3	189	1.19%
2022/11/18	2	11.90	2	11.85	11.85	0	194	0.00%
2022/11/16	0	0.00	7	11.70	11.75	-7	194	-3.59%
2022/11/15	0.1	12.05	0	0.00	11.95	0.1	192	0.04%
2022/11/14	9.3	12.17	1.2	11.92	12.00	8.1	191	4.21%
2022/11/11	1.3	11.46	1	11.75	11.35	0.3	182	0.18%
2022/11/10	0.1	11.42	0	0.00	11.35	0.1	184	0.07%
2022/11/09	0.2	11.55	0	0.00	11.35	0.2	181	0.09%
2022/11/08	3.1	11.57	7	11.55	11.40	-4	186	-2.12%
2022/11/04	0.1	11.30	0	0.00	11.30	0.1	198	0.05%
2022/11/03	0.3	11.30	0	0.00	11.30	0.3	206	0.15%
2022/11/02	0.2	11.40	0.9	11.35	11.30	-0.8	207	-0.37%
2022/11/01	0	11.20	0	0.00	11.20	0	207	0.00%
2022/10/28	0.2	11.17	0	0.00	10.90	0.2	217	0.09%
2022/10/27	1	11.25	0.1	11.35	11.25	0.9	220	0.43%
2022/10/26	0.4	11.06	0	0.00	11.00	0.4	221	0.18%
2022/10/25	2.3	11.01	0	0.00	11.10	2.3	222	1.04%
2022/10/24	1.1	11.15	0	0.00	11.00	1.1	223	0.50%
2022/10/21	1	11.17	3	11.05	11.05	-2	225	-0.89%
2022/10/20	2.8	11.39	0	0.00	11.30	2.8	224	1.27%
2022/10/19	1.1	11.76	0	0.00	11.50	1.1	222	0.50%
2022/10/18	0.4	11.88	0	0.00	11.75	0.4	223	0.17%
2022/10/17	0.3	11.91	0	0.00	11.85	0.3	234	0.14%
2022/10/13	2.7	11.98	0	0.00	11.65	2.7	233	1.15%
2022/10/12	0.6	12.38	0	0.00	12.35	0.6	231	0.25%
2022/10/11	2.7	12.37	0	0.00	12.35	2.7	236	1.15%
2022/10/07	0	0.00	2	12.80	12.75	-2	234	-0.85%
2022/10/05	0.3	13.07	0	0.00	12.95	0.3	236	0.14%
2022/10/03	1.4	12.67	0	0.00	12.65	1.4	240	0.58%
2022/09/30	1.2	12.59	1	12.65	12.65	0.2	247	0.07%
2022/09/29	1	12.72	0	0.00	12.55	1	256	0.37%
2022/09/28	0.3	12.76	0	0.00	12.40	0.3	258	0.11%
2022/09/26	0.1	13.06	0	0.00	12.90	0.1	267	0.05%
2022/09/23	0	14.25	0	0.00	13.60	0	276	0.01%
2022/09/22	0.2	13.80	0	0.00	13.80	0.2	291	0.07%
2022/09/20	0	0.00	0.9	13.85	14.00	-0.9	303	-0.30%
2022/09/16	0.1	14.17	0	0.00	13.85	0.1	421	0.02%
2022/09/14	0	13.90	0	0.00	13.90	0	450	0.00%
2022/09/13	0	13.98	0.6	13.95	13.90	-0.5	457	-0.12%
2022/09/08	0.1	13.75	0	0.00	13.70	0.1	470	0.02%
2022/09/07	0.2	13.79	0	0.00	13.55	0.2	478	0.05%
2022/09/06	0.3	13.97	0	0.00	13.70	0.3	482	0.06%
2022/09/05	0.2	13.95	1	13.90	13.90	-0.8	492	-0.16%
2022/09/02	0.2	14.46	0	0.00	14.15	0.2	500	0.04%
2022/09/01	0.1	14.51	0.3	14.60	14.25	-0.1	505	-0.02%
2022/08/31	1.1	14.50	1	14.50	14.50	0.1	511	0.02%
2022/08/30	1	14.35	0	0.00	14.45	1	538	0.19%
2022/08/29	0.3	14.35	0	0.00	14.20	0.3	566	0.05%
2022/08/26	0	14.64	1	14.65	14.55	-1	570	-0.17%
2022/08/25	0.1	14.60	1	14.45	14.40	-0.9	581	-0.15%
2022/08/23	0	13.95	0	0.00	13.95	0	592	0.00%
2022/08/22	0.1	13.95	0	0.00	13.85	0.1	608	0.02%
2022/08/19	1.2	14.07	1	14.15	13.95	0.2	666	0.02%
2022/08/18	1.1	13.81	0.1	14.10	14.00	1	682	0.14%
2022/08/17	0	0.00	0.1	14.30	14.10	-0.1	700	-0.01%
2022/08/16	0	0.00	1	14.10	14.15	-1	729	-0.14%
2022/08/15	2	13.90	0	0.00	13.95	2	736	0.27%
2022/08/12	0.3	13.60	0	0.00	13.70	0.3	753	0.04%
2022/08/11	0.1	13.65	0	0.00	13.45	0.1	799	0.01%
2022/08/10	0	13.65	0	0.00	13.75	0	805	0.00%
2022/08/09	0.2	13.37	0	0.00	13.35	0.2	816	0.03%
2022/08/08	0.1	13.24	0	0.00	13.25	0.1	846	0.01%
2022/08/04	0.5	12.83	0	0.00	12.90	0.5	908	0.05%
2022/08/03	0.1	13.35	3	13.17	12.95	-2.9	917	-0.31%
2022/08/02	0	0.00	2	13.45	13.35	-2	929	-0.22%
2022/08/01	1	13.65	0	0.00	13.65	1	951	0.11%
2022/07/29	0.1	13.50	0.1	13.50	13.60	0	1,077	0.00%
2022/07/28	2	13.30	0	0.00	13.30	2	1,089	0.18%
2022/07/27	0.3	13.36	0	0.00	13.30	0.3	1,112	0.02%
2022/07/26	0.1	13.35	0	0.00	13.25	0.1	1,157	0.00%
2022/07/22	0.2	13.85	0	0.00	13.55	0.2	1,327	0.02%
2022/07/21	0.1	13.44	0	0.00	13.30	0.1	1,340	0.01%
2022/07/20	0.1	13.60	0.1	13.80	13.20	0	1,371	0.00%
2022/07/19	0.3	13.35	0.1	13.50	13.35	0.3	1,396	0.02%
2022/07/18	0.1	13.38	0	0.00	13.35	0.1	1,440	0.00%
2022/07/15	0.5	12.99	0	0.00	12.85	0.5	1,462	0.03%
2022/07/13	0.2	12.92	0	0.00	12.75	0.2	1,661	0.01%
2022/07/12	0.4	12.75	0	0.00	12.45	0.4	1,732	0.02%
2022/07/11	0.2	13.34	0	0.00	13.05	0.2	1,768	0.01%
2022/07/06	1.4	13.04	0	0.00	12.75	1.4	1,910	0.07%
2022/07/05	0	13.13	0	0.00	13.15	0	2,049	0.00%
2022/07/04	1.1	12.80	0	0.00	13.10	1.1	2,151	0.05%
2022/07/01	0.6	13.30	0	0.00	12.50	0.6	2,225	0.03%
2022/06/30	2.3	13.85	0.1	14.00	13.55	2.2	2,284	0.10%
2022/06/29	0.3	14.45	0	0.00	14.25	0.3	2,474	0.01%
2022/06/28	1.3	14.52	0	0.00	14.45	1.3	2,658	0.05%
2022/06/27	1	14.65	0	0.00	14.70	1	2,956	0.03%
2022/06/24	0	14.40	0	0.00	14.70	0	3,252	0.00%
2022/06/23	0.3	14.11	0	0.00	14.00	0.3	3,221	0.01%
2022/06/22	0	14.30	0	0.00	14.25	0	3,296	0.00%
2022/06/21	0.1	14.65	0	0.00	14.55	0.1	3,525	0.00%
2022/06/20	0.2	14.65	0	0.00	13.80	0.2	3,572	0.00%
2022/06/17	0	14.90	1	14.85	14.95	-1	3,622	-0.03%
2022/06/16	1.1	14.93	0	0.00	14.90	1.1	3,635	0.03%
2022/06/13	0.2	16.23	0	0.00	16.05	0.2	3,722	0.01%
2022/06/09	2.1	16.84	2	16.70	16.70	0.1	4,077	0.00%
2022/06/08	3.1	17.23	3	16.75	16.75	0.1	4,107	0.00%
2022/06/07	2	16.93	1	16.90	17.25	1	4,102	0.02%
2022/06/01	0.1	16.25	0	0.00	16.15	0.1	4,074	0.00%
2022/05/30	0	16.05	0	0.00	16.20	0	4,053	0.00%
2022/05/27	0.1	16.12	2	15.75	15.75	-1.9	4,035	-0.05%
2022/05/25	0	0.00	0.2	16.25	16.20	-0.2	3,957	-0.01%
2022/05/23	3.1	16.43	1	16.15	16.20	2.1	3,898	0.05%
2022/05/19	0	16.05	0	0.00	16.00	0	3,866	0.00%
2022/05/18	1	15.70	0	0.00	16.10	1	3,820	0.03%
2022/05/17	0.1	15.45	0.2	15.45	15.55	-0.1	3,799	0.00%
2022/05/13	0	0.00	5	15.10	14.80	-5	3,755	-0.13%
2022/05/12	2.1	14.85	0	0.00	14.30	2.1	3,703	0.06%
2022/05/11	0	15.55	3	15.50	15.35	-3	3,684	-0.08%
2022/05/10	3	15.42	5	15.42	15.45	-2	3,672	-0.05%
2022/05/09	10	16.40	0.1	16.05	15.75	9.9	3,658	0.27%
2022/05/06	21	17.04	18.1	17.10	16.75	3	3,633	0.08%
2022/05/05	0.1	16.55	0	0.00	16.35	0.1	3,505	0.00%
2022/05/04	0.2	16.61	12	16.65	16.45	-11.8	3,491	-0.34%
2022/05/03	5.1	16.29	0	0.00	16.85	5.1	3,468	0.15%
2022/04/29	3.2	16.88	5	16.57	16.20	-1.8	3,423	-0.05%
2022/04/28	1	16.55	1	15.65	15.70	0	3,286	0.00%
2022/04/27	0.5	15.50	1	15.35	15.40	-0.5	3,253	-0.02%
2022/04/26	0.4	16.14	1	16.20	16.05	-0.7	3,226	-0.02%
2022/04/25	16	15.94	0	0.00	15.95	16	3,194	0.50%
2022/04/22	4.1	16.91	25	16.98	16.80	-20.9	3,165	-0.66%
2022/04/21	22.1	16.61	2	16.50	16.50	20.1	3,133	0.64%
2022/04/20	3.1	17.01	4	17.01	17.05	-0.9	3,144	-0.03%
2022/04/19	3	17.25	2	17.63	16.85	1	3,096	0.03%
2022/04/18	2.2	17.01	1	16.70	16.30	1.2	2,943	0.04%
2022/04/15	0.1	17.70	2	17.75	17.50	-1.9	2,872	-0.07%
2022/04/14	0.1	18.10	1	18.55	18.10	-0.9	2,835	-0.03%
2022/04/13	4	18.18	3.2	18.18	18.00	0.8	2,782	0.03%
2022/04/12	0	0.00	2	17.60	18.20	-2	2,731	-0.07%
2022/04/11	8	18.84	2	18.10	18.10	6	2,676	0.22%
2022/04/08	23	19.14	33.1	19.11	19.85	-10.1	2,543	-0.40%
2022/04/07	29.1	19.01	24.1	19.29	18.05	5	2,437	0.21%
2022/04/06	4	19.76	1.4	19.96	20.05	2.6	2,361	0.11%
2022/04/01	7	21.13	6	21.05	20.50	1	2,292	0.04%
2022/03/31	45	21.57	84.3	21.41	20.95	-39.3	2,088	-1.88%
2022/03/30	178.1	21.03	178	21.08	20.70	0.1	1,900	0.01%	大買/大賣/
2022/03/29	101	20.29	65.5	20.54	21.15	35.6	1,596	2.23%	大買/
2022/03/28	0	0.00	7.1	18.92	19.25	-7.1	1,264	-0.56%
2022/03/25	10	17.85	4	17.78	17.50	6	1,218	0.49%
2022/03/24	8	19.18	5.8	19.03	18.65	2.2	1,125	0.20%
2022/03/23	0	0.00	4.1	18.50	18.50	-4.1	883	-0.46%
2022/03/22	3	16.25	6.5	16.26	16.85	-3.5	831	-0.42%
2022/03/21	1.2	15.32	0	0.00	15.35	1.2	773	0.16%
2022/03/18	0	0.00	3	15.70	15.60	-3	760	-0.39%
2022/03/17	4.1	15.60	3	15.80	15.55	1.1	732	0.15%
2022/03/16	4	15.56	16	16.03	15.50	-12	701	-1.71%
2022/03/15	38.1	15.90	26	16.22	16.10	12.1	655	1.85%
2022/03/14	20	16.04	26.3	16.26	16.35	-6.3	493	-1.28%
2022/03/11	0	0.00	3	14.37	14.90	-3	309	-0.97%
2022/03/10	6	14.00	4	13.55	13.55	2	279	0.72%
2022/03/09	0	0.00	0.2	13.80	13.80	-0.2	260	-0.08%
2022/03/08	1.1	12.87	0	0.00	12.55	1.1	246	0.45%
2022/03/07	2.7	12.78	0	0.00	12.85	2.7	248	1.08%
2022/03/04	0.7	13.50	0	0.00	13.30	0.7	250	0.27%
2022/03/03	0.2	13.56	1	13.40	13.55	-0.8	258	-0.32%
2022/03/02	0.1	13.61	0	0.00	13.55	0.1	269	0.03%
2022/03/01	0.1	13.64	0	0.00	13.55	0.1	271	0.05%
2022/02/25	0.4	13.49	0	0.00	13.30	0.4	276	0.14%
2022/02/24	0.2	13.68	0	0.00	13.25	0.2	295	0.08%
2022/02/23	0.2	13.74	0	0.00	13.70	0.2	298	0.05%
2022/02/22	0.5	13.66	0	0.00	13.60	0.5	311	0.16%
2022/02/21	1	13.78	0	0.00	13.75	1	324	0.30%
2022/02/18	0	14.08	0	0.00	13.85	0	329	0.01%
2022/02/17	0.1	14.00	0	14.15	14.15	0	334	0.01%
2022/02/16	0.1	14.15	0	0.00	14.15	0.1	342	0.02%
2022/02/15	0	0.00	0.2	14.00	13.90	-0.2	351	-0.06%
2022/02/14	0.2	13.85	0.4	13.85	13.80	-0.2	365	-0.05%
2022/02/11	0.2	13.91	1	14.00	13.90	-0.8	394	-0.20%
2022/02/10	0.1	13.89	0	0.00	13.70	0.1	429	0.03%
2022/02/08	0.1	13.89	0	0.00	13.75	0.1	560	0.02%
2022/02/07	0	13.30	0	0.00	13.50	0	581	0.00%
2022/01/26	0.3	13.21	0	0.00	13.05	0.3	588	0.05%
2022/01/25	1.4	13.15	0	0.00	13.05	1.4	597	0.24%
2022/01/24	0.6	13.50	0	0.00	13.30	0.6	609	0.10%
2022/01/21	0.1	13.90	0	0.00	13.65	0.1	623	0.02%
2022/01/20	0	13.95	0	0.00	13.90	0	633	0.00%
2022/01/19	0.3	14.01	0	0.00	13.95	0.3	657	0.05%
2022/01/17	0.1	14.06	0	0.00	13.90	0.1	1,023	0.01%
2022/01/14	0.1	14.11	0	0.00	14.00	0.1	1,040	0.01%
2022/01/13	0.1	14.28	0	0.00	14.40	0.1	1,042	0.01%
2022/01/12	1	14.20	0	0.00	14.20	1	1,021	0.10%
2022/01/11	0.3	14.43	0	0.00	14.25	0.3	1,060	0.02%
2022/01/10	0	14.41	0	0.00	14.45	0	1,120	0.00%
2022/01/07	0.3	14.40	0	0.00	14.25	0.3	1,156	0.03%
2022/01/06	0.3	14.54	0	0.00	14.40	0.3	1,436	0.02%
2022/01/05	1.4	14.32	0	0.00	14.30	1.4	1,579	0.09%
2022/01/04	1.2	14.39	0	0.00	14.35	1.2	1,607	0.08%
2022/01/03	1	14.31	0	0.00	14.50	1	1,612	0.06%
2021/12/30	0.1	14.31	2	14.20	14.30	-1.9	1,613	-0.12%
2021/12/29	0.1	14.20	0	0.00	14.20	0.1	1,620	0.01%
2021/12/28	1.2	14.12	0	0.00	14.10	1.2	1,623	0.08%
2021/12/27	0.5	14.30	0	0.00	14.20	0.5	1,633	0.03%
2021/12/24	0.2	14.06	0	0.00	13.95	0.2	1,648	0.01%
2021/12/23	1.2	14.02	0	0.00	13.95	1.2	1,655	0.07%
2021/12/22	0.1	14.15	0	0.00	14.00	0.1	1,667	0.01%
2021/12/21	0	14.15	0	0.00	13.95	0	1,682	0.00%
2021/12/20	0.1	13.85	1	13.85	13.70	-0.9	1,710	-0.05%
2021/12/17	1.2	13.82	1	13.80	13.85	0.2	1,729	0.01%
2021/12/16	0.3	14.05	0	0.00	13.90	0.3	1,772	0.02%
2021/12/15	0.2	13.80	0	0.00	13.65	0.2	1,873	0.01%
2021/12/14	1.4	13.76	0	0.00	13.60	1.4	2,004	0.07%
2021/12/13	1	14.00	0	0.00	13.85	1	2,563	0.04%
2021/12/09	0.1	14.15	3.1	14.10	14.05	-3	3,106	-0.10%
2021/12/07	0	14.25	0	0.00	14.05	0	3,135	0.00%
2021/12/06	0.1	14.08	0	0.00	14.00	0.1	3,199	0.00%
2021/12/03	0	0.00	1	14.00	13.90	-1	3,373	-0.03%
2021/12/02	0.4	14.09	0.1	14.00	13.85	0.3	3,386	0.01%
2021/12/01	0.2	14.26	0	0.00	14.10	0.2	3,389	0.00%
2021/11/30	1	14.20	0	0.00	14.20	1	3,416	0.03%
2021/11/29	0.1	14.05	0	0.00	14.00	0.1	3,526	0.00%
2021/11/26	1.9	14.51	6	14.34	14.15	-4.1	3,660	-0.11%
2021/11/25	0.3	15.05	0	0.00	14.90	0.3	3,720	0.01%
2021/11/24	0	14.90	36	15.00	15.00	-36	3,806	-0.95%
2021/11/23	6.3	15.39	0	0.00	14.85	6.3	3,806	0.17%
2021/11/22	0.2	15.15	1	15.05	14.90	-0.8	3,786	-0.02%
2021/11/19	11	15.31	10	15.10	15.00	1	3,789	0.03%
2021/11/18	0	14.80	0	0.00	15.05	0	3,787	0.00%
2021/11/17	0.1	14.70	0	0.00	14.60	0.1	3,773	0.00%
2021/11/16	0.3	14.75	0	0.00	14.55	0.3	3,783	0.01%
2021/11/15	20	14.50	0	0.00	14.50	20	3,784	0.53%
2021/11/12	0	0.00	1	14.90	14.50	-1	3,779	-0.03%
2021/11/11	0	15.40	1	15.30	15.05	-1	3,767	-0.03%
2021/11/10	2	15.48	1	15.55	15.25	1	3,755	0.03%
2021/11/09	0	0.00	4	15.60	15.30	-4	3,727	-0.11%
2021/11/08	3.1	15.40	4	15.55	15.00	-0.9	3,692	-0.03%
2021/11/05	9	15.43	5	15.50	15.45	4	3,661	0.11%
2021/11/04	10	14.80	2	15.00	14.60	8	3,593	0.22%
2021/11/03	6	14.50	1	14.65	14.50	5	3,592	0.14%
2021/11/02	0	14.35	0	0.00	14.45	0	3,599	0.00%
2021/11/01	0.1	14.84	0.2	14.80	14.70	-0.1	3,660	0.00%
2021/10/29	1	14.75	2	14.93	14.90	-1	3,674	-0.03%
2021/10/28	0.1	14.70	0	0.00	14.50	0.1	3,661	0.00%
2021/10/27	6.3	14.68	2.1	14.56	14.65	4.2	3,650	0.11%
2021/10/26	7.1	15.52	10.6	16.32	14.55	-3.5	3,626	-0.10%
2021/10/25	1	14.40	2	15.10	14.95	-1	3,327	-0.03%
2021/10/22	2	14.20	2	14.20	14.20	0	3,300	0.00%
2021/10/21	3.1	14.98	0	0.00	14.65	3.1	3,285	0.10%
2021/10/20	6	15.07	4	15.18	15.15	2	3,271	0.06%
2021/10/19	5	15.09	4	15.05	15.25	1	3,285	0.03%
2021/10/18	3	15.48	2	15.18	15.00	1	3,284	0.03%
2021/10/15	1	14.55	1	14.65	14.65	0	3,229	0.00%
2021/10/14	13	15.18	12	15.60	14.60	1	3,193	0.03%
2021/10/13	3	13.95	3	14.40	14.60	0	2,914	0.00%
2021/10/08	1	13.46	0	0.00	13.50	1	2,776	0.04%
2021/10/07	0	0.00	1	13.85	13.65	-1	2,780	-0.04%
2021/10/06	0.2	13.42	0	0.00	13.25	0.2	2,813	0.01%
2021/10/05	0.1	13.20	0	0.00	13.45	0.1	2,880	0.00%
2021/10/04	1.2	13.20	0	0.00	13.20	1.2	2,878	0.04%
2021/10/01	3.2	14.01	2	13.75	13.70	1.2	2,878	0.04%
2021/09/30	1	14.70	1	14.60	14.75	0	2,863	0.00%
2021/09/29	2.1	14.78	3	14.95	14.55	-0.9	2,862	-0.03%
2021/09/28	0	0.00	0.1	15.10	15.15	-0.1	2,859	0.00%
2021/09/24	1.1	14.46	3	14.58	14.55	-1.9	2,879	-0.07%
2021/09/23	5.2	14.51	3	14.60	14.60	2.2	2,860	0.08%
2021/09/22	11.4	15.21	10	15.07	14.70	1.4	2,818	0.05%
2021/09/17	19.1	15.68	22	15.75	15.30	-2.9	2,718	-0.11%
2021/09/16	77.1	17.53	75.1	17.59	16.95	2	2,587	0.08%
2021/09/15	22.1	15.91	17.5	16.31	16.70	4.5	2,025	0.22%
2021/09/14	6.1	14.91	24	14.86	15.20	-18	1,625	-1.10%
2021/09/13	0.1	13.80	0	0.00	13.85	0.1	1,483	0.01%
2021/09/10	5	14.02	3	13.93	13.90	2	1,483	0.13%
2021/09/09	12	13.86	5	14.12	14.15	7	1,461	0.48%
2021/09/08	17	14.44	18	14.44	14.30	-1	1,385	-0.07%
2021/09/07	0.1	13.40	0	0.00	13.20	0.1	1,205	0.01%
2021/09/06	0.1	14.25	0	0.00	13.30	0.1	1,199	0.01%
2021/09/02	2.1	14.06	5	14.59	14.25	-2.9	1,206	-0.24%
2021/09/01	12	14.73	10	14.45	13.70	2	1,108	0.18%
2021/08/31	0.1	13.60	0	0.00	13.55	0.1	990	0.01%
2021/08/30	0	0.00	0.1	13.85	13.65	-0.1	927	-0.01%
2021/08/25	0.1	12.98	1	12.90	12.95	-0.9	876	-0.10%
2021/08/24	1	12.85	0	0.00	12.85	1	874	0.11%
2021/08/19	0.1	12.63	0	0.00	12.40	0.1	917	0.02%
2021/08/17	0	12.60	0	0.00	12.20	0	947	0.00%
2021/08/16	1.6	12.42	0	0.00	12.35	1.6	975	0.17%
2021/08/13	0.1	12.95	0	0.00	12.70	0.1	1,049	0.01%
2021/08/12	0.1	13.00	0	0.00	12.90	0.1	1,094	0.01%
2021/08/11	1.5	13.07	1	12.85	12.75	0.5	1,113	0.05%
2021/08/10	0.1	13.85	1	14.20	13.65	-0.9	1,111	-0.08%
2021/08/09	1	15.10	0	0.00	14.50	1	1,103	0.09%
2021/08/04	0	0.00	0	14.60	14.40	0	1,037	0.00%
2021/08/03	0.1	14.40	0.1	14.50	14.30	0	1,023	0.00%
2021/07/30	0.2	14.45	0	0.00	14.25	0.2	1,037	0.02%
2021/07/28	0.3	14.31	0	0.00	14.15	0.3	1,048	0.03%
2021/07/27	0.1	14.65	1	14.55	14.55	-0.9	1,041	-0.09%
2021/07/26	1.1	14.75	0	0.00	14.70	1.1	1,056	0.10%
2021/07/22	11	15.04	0	0.00	15.05	11	1,041	1.06%
2021/07/21	2.1	14.20	0	0.00	14.00	2.1	1,010	0.21%
2021/07/20	1.1	14.51	0	0.00	14.50	1.1	1,014	0.10%
2021/07/14	0.1	14.50	0	0.00	14.40	0.1	1,046	0.01%
2021/07/13	3.3	14.73	5	14.43	14.45	-1.7	1,053	-0.16%
2021/07/12	0	15.75	0	0.00	15.20	0	1,019	0.00%
2021/07/09	0.1	15.30	0	0.00	14.95	0.1	957	0.01%
2021/07/08	0.1	15.06	5	14.85	15.30	-4.9	981	-0.50%
2021/07/07	2.3	14.71	2	14.75	14.75	0.3	1,000	0.03%
2021/07/06	0.2	14.83	4	14.86	14.80	-3.8	1,058	-0.36%
2021/07/05	1	14.70	0	0.00	14.55	1	1,092	0.09%
2021/07/02	6.5	14.67	6	14.50	14.50	0.5	1,110	0.04%
2021/07/01	4	14.80	2.3	14.88	15.05	1.7	1,138	0.15%
2021/06/30	0.3	13.78	0	0.00	13.70	0.3	1,134	0.03%
2021/06/29	1	13.75	0	0.00	13.50	1	1,176	0.08%
2021/06/25	0.3	13.93	0	0.00	13.75	0.3	1,193	0.03%
2021/06/24	0	0.00	1	13.75	13.80	-1	1,198	-0.08%
2021/06/23	1	13.90	1	13.90	13.70	0	1,201	0.00%
2021/06/22	1.6	13.93	1	13.95	13.85	0.6	1,215	0.05%
2021/06/21	0.1	14.00	0	0.00	13.80	0.1	1,235	0.01%
2021/06/18	0.2	14.30	0	14.35	14.25	0.2	1,294	0.01%
2021/06/15	0.2	14.00	0	14.00	13.95	0.2	1,359	0.01%
2021/06/11	0.1	14.00	0	0.00	13.80	0.1	1,361	0.01%
2021/06/09	1.2	13.88	0	0.00	13.85	1.2	1,334	0.09%
2021/06/08	0	0.00	0	14.20	14.05	0	1,325	0.00%
2021/06/07	1	13.90	0	0.00	13.90	1	1,338	0.07%
2021/06/04	0.1	14.45	0	0.00	14.35	0.1	1,356	0.01%
2021/06/03	0.2	14.55	0	0.00	14.60	0.2	1,348	0.01%
2021/06/01	0.5	14.40	0	0.00	14.40	0.5	1,316	0.04%
2021/05/28	0.1	13.95	0	0.00	14.40	0.1	1,300	0.01%
2021/05/27	0.1	13.85	0	0.00	13.90	0.1	1,266	0.01%
2021/05/26	0.1	13.61	1	13.95	13.80	-0.9	1,255	-0.07%
2021/05/25	1.2	13.61	0	0.00	13.50	1.2	1,244	0.10%
2021/05/24	0.2	13.66	0	0.00	13.55	0.2	1,235	0.02%
2021/05/21	0.1	14.15	1	14.00	13.65	-0.9	1,208	-0.08%
2021/05/20	0	13.55	0	0.00	13.35	0	1,133	0.00%
2021/05/19	0.4	13.53	0	0.00	13.20	0.4	1,090	0.04%
2021/05/17	1.7	12.30	0	0.00	12.05	1.7	1,064	0.16%
2021/05/14	1.5	13.36	0	0.00	13.35	1.5	1,053	0.14%
2021/05/13	0.3	13.48	0	0.00	14.10	0.3	1,043	0.03%
2021/05/12	2.2	13.14	0	0.00	13.00	2.2	1,029	0.21%
2021/05/11	14.5	15.48	0	0.00	14.35	14.5	1,016	1.43%
2021/05/10	1	15.50	0	0.00	15.55	1	1,004	0.10%
2021/05/07	0.1	15.30	0	0.00	15.50	0.1	999	0.01%
2021/05/06	0.6	15.49	0	0.00	15.10	0.6	991	0.06%
2021/05/05	1.7	15.20	0	15.60	15.30	1.7	986	0.17%
2021/05/04	3.3	15.47	1	14.90	14.75	2.3	980	0.23%
2021/05/03	9.8	16.14	5	15.90	15.90	4.8	956	0.50%
2021/04/29	3.2	17.56	0	0.00	17.30	3.2	957	0.33%
2021/04/28	0.3	17.57	0	0.00	17.80	0.3	1,021	0.03%
2021/04/27	2.2	17.53	0	0.00	17.25	2.2	1,011	0.21%
2021/04/26	0.4	17.93	0	0.00	17.85	0.4	1,005	0.04%
2021/04/22	1.2	17.49	0.1	18.20	16.85	1.1	999	0.11%
2021/04/20	0.3	17.63	0	0.00	17.40	0.3	963	0.03%
2021/04/19	1.1	17.81	0	0.00	17.30	1.1	952	0.12%
2021/04/16	3.1	17.91	3	17.73	17.70	0.1	955	0.01%
2021/04/15	0	17.50	5	18.00	17.75	-5	946	-0.53%
2021/04/14	10.1	17.52	1	17.65	17.50	9	934	0.97%
2021/04/13	1.6	19.23	0.1	19.15	17.50	1.5	907	0.16%
2021/04/12	2	19.58	1	19.64	19.00	1	877	0.12%
2021/04/09	0.2	17.93	1	19.60	19.65	-0.8	818	-0.09%
2021/04/08	0.1	17.80	0	0.00	17.90	0.1	779	0.01%
2021/04/07	1.1	17.68	0	0.00	17.65	1.1	761	0.15%
2021/04/06	0	18.15	0.1	18.15	18.15	-0.1	720	-0.01%
2021/04/01	0.1	15.45	0	16.33	16.50	0	706	0.00%
2021/03/31	0	0.00	1	15.45	15.00	-1	664	-0.15%
2021/03/29	0.1	14.54	0	0.00	14.45	0.1	644	0.02%
2021/03/26	0	14.25	0	0.00	14.25	0	638	0.00%
2021/03/25	1.1	14.74	0	0.00	14.20	1.1	634	0.17%
2021/03/24	0.1	15.29	1	15.15	15.00	-0.9	617	-0.14%
2021/03/23	6.1	14.89	7.1	14.71	14.20	-1	596	-0.16%
2021/03/22	2	15.75	1	15.75	15.75	1	534	0.19%
2021/03/19	0	0.00	1.2	14.30	14.35	-1.2	521	-0.22%
2021/03/18	0	13.30	0	0.00	13.05	0	459	0.01%
2021/03/17	0.7	13.27	0	0.00	13.10	0.7	451	0.16%
2021/03/16	0.1	12.57	0	13.20	13.30	0.1	441	0.01%
2021/03/15	0	12.40	0	0.00	12.40	0	427	0.00%
2021/03/12	0	12.60	0	0.00	12.30	0	430	0.01%
2021/03/11	0.1	12.95	0.1	12.95	12.45	0	425	0.00%
2021/03/08	0	0.00	1	11.75	11.80	-1	396	-0.25%
2021/03/05	0	11.65	0	0.00	11.75	0	397	0.00%
2021/03/03	1.2	11.97	0	0.00	11.95	1.2	397	0.31%
2021/03/02	0	0.00	7	12.15	11.95	-7	395	-1.77%
2021/02/26	0	0.00	2	11.90	12.25	-2	391	-0.51%
2021/02/25	1.4	12.11	20	12.10	11.95	-18.6	388	-4.80%
2021/02/24	0.4	12.21	71	12.13	12.00	-70.6	388	-18.17%
2021/02/23	0	0.00	46.3	11.66	11.60	-46.3	373	-12.41%
2021/02/22	0.3	11.57	0	0.00	11.50	0.3	371	0.07%
2021/02/19	0.2	11.46	63	11.42	11.50	-62.8	371	-16.91%
2021/02/18	0	0.00	28	11.35	11.35	-28	369	-7.57%
2021/02/17	0	11.10	0	11.30	11.45	0	367	0.00%
2021/02/05	0.1	11.27	0	0.00	11.10	0.1	366	0.02%
2021/02/04	0.1	11.32	0	0.00	11.00	0.1	370	0.02%
2021/02/03	5	11.40	58	11.34	11.20	-53	376	-14.06%
2021/02/02	0.1	11.50	15	11.57	11.30	-14.9	400	-3.72%
2021/01/29	0	0.00	1	11.35	10.80	-1	415	-0.24%
2021/01/28	0.1	11.15	0	0.00	11.15	0.1	477	0.01%
2021/01/26	1.1	11.63	0	0.00	11.30	1.1	479	0.23%
2021/01/25	0	12.00	0	0.00	11.80	0	475	0.01%
2021/01/22	5.1	11.60	5.1	12.42	12.45	0	473	0.01%
2021/01/21	0	0.00	0	11.90	11.95	0	454	-0.01%
2021/01/20	0	0.00	1	11.15	10.90	-1	380	-0.26%
2021/01/19	0	0.00	0.1	11.50	11.25	-0.1	378	-0.01%
2021/01/18	1.1	11.68	0	0.00	11.40	1.1	377	0.30%
2021/01/14	0	11.90	2	11.60	11.90	-2	358	-0.56%
2021/01/13	0	11.90	1	11.50	11.50	-1	352	-0.27%
2021/01/12	6	11.61	1	11.65	11.60	5	350	1.43%
2021/01/11	1	12.10	1	11.20	12.10	0	342	0.00%
2021/01/08	0	0.00	0.1	11.20	11.00	-0.1	321	-0.02%
2021/01/07	0.1	10.88	0	0.00	10.85	0.1	320	0.04%
2021/01/06	0.1	11.26	0	0.00	10.80	0.1	318	0.04%
2021/01/05	1	11.45	0	0.00	11.50	1	315	0.32%
2021/01/04	1	11.40	0	0.00	11.35	1	312	0.33%
2020/12/31	1	11.70	0	0.00	11.55	1	310	0.33%
2020/12/30	1.1	11.76	0.4	12.20	11.70	0.8	306	0.25%
2020/12/29	0.2	11.80	1.2	11.94	12.40	-1	295	-0.34%
2020/12/28	2	11.85	156.1	11.22	11.90	-154.1	282	-54.60%	大賣/鉅額交易
2020/12/25	0.1	11.10	0	0.00	10.85	0.1	254	0.04%
2020/12/24	0	10.80	3	10.85	10.85	-3	253	-1.18%
2020/12/23	0.2	10.90	10	10.85	10.70	-9.8	252	-3.88%
2020/12/22	1.6	10.81	0	0.00	10.70	1.6	250	0.62%
2020/12/21	0	0.00	35	10.92	10.95	-35	249	-14.01%
2020/12/18	0	0.00	25	11.06	10.95	-25	249	-10.01%
2020/12/16	0.4	11.25	0	0.00	11.05	0.4	249	0.17%
2020/12/15	0.1	11.10	1	11.10	11.00	-0.9	247	-0.36%
2020/12/11	0.1	11.10	0	0.00	11.05	0.1	245	0.04%
2020/12/10	0.9	11.24	0	0.00	11.00	0.9	244	0.37%
2020/12/09	0.2	11.63	0	0.00	11.35	0.2	241	0.06%
2020/12/08	0.1	11.85	0	0.00	11.20	0.1	239	0.03%
2020/12/07	0.1	12.24	0	0.00	11.90	0.1	233	0.05%
2020/12/04	6.1	12.29	5	12.35	12.35	1.1	231	0.46%
2020/12/03	0.1	12.25	0	0.00	12.75	0.1	213	0.02%
2020/12/02	0.2	11.80	3	11.60	11.60	-2.8	197	-1.44%
2020/12/01	0.2	11.60	0	0.00	11.55	0.2	196	0.09%
2020/11/30	0.3	11.47	0	0.00	11.40	0.3	194	0.15%
2020/11/27	0.1	11.70	0	0.00	11.60	0.1	192	0.06%
2020/11/26	0.1	11.70	0	11.80	11.55	0	191	0.02%
2020/11/25	0.2	11.65	0	0.00	11.35	0.2	191	0.10%
2020/11/23	0.1	12.00	0	12.00	12.10	0.1	187	0.05%
2020/11/20	0	0.00	1	11.30	11.15	-1	181	-0.55%
2020/11/19	3	11.35	8	11.55	11.30	-5	179	-2.79%
2020/11/18	1	11.70	0.1	11.90	11.65	0.9	177	0.51%
2020/11/17	0.1	11.50	0	0.00	11.60	0.1	174	0.03%
2020/11/16	0.1	11.56	0	0.00	11.10	0.1	175	0.03%
2020/11/13	0.1	11.40	1	11.20	11.40	-0.9	175	-0.52%
2020/11/12	1.1	11.81	0	0.00	11.10	1.1	173	0.61%
2020/11/11	5.2	12.04	5	12.10	12.10	0.2	167	0.09%
2020/11/06	1	12.80	0	0.00	12.85	1	129	0.80%
2020/11/05	1.3	13.94	1.1	12.84	13.00	0.2	117	0.19%
2020/11/04	1	13.35	0	0.00	13.35	1	51	1.94%
2020/10/28	0.1	9.49	0	0.00	9.29	0.1	40	0.29%
2020/10/27	0.1	9.44	0	0.00	9.39	0.1	40	0.12%
2020/10/23	0.2	9.57	0	0.00	9.40	0.2	40	0.53%
2020/10/21	0.1	9.67	0	0.00	9.61	0.1	42	0.13%
2020/10/20	0.2	9.64	0	0.00	9.60	0.2	43	0.37%
2020/10/19	0.1	9.64	0	0.00	9.62	0.1	45	0.17%
2020/10/15	0	9.66	0	0.00	9.62	0	46	0.04%
2020/10/14	0.1	9.67	0	0.00	9.60	0.1	48	0.21%
2020/10/07	0.2	9.71	0	0.00	9.63	0.2	58	0.27%
2020/10/06	0.1	9.70	0	0.00	9.59	0.1	73	0.15%
2020/09/29	0.1	9.60	0	0.00	9.50	0.1	108	0.11%
2020/09/25	0.1	9.62	0	0.00	9.39	0.1	110	0.05%
2020/09/24	0.1	9.80	0	0.00	9.53	0.1	110	0.05%
2020/09/21	0.2	9.82	0	0.00	9.70	0.2	107	0.14%
2020/09/18	2	9.43	0	0.00	9.50	2	106	1.87%
2020/09/16	0.2	9.52	0	0.00	9.40	0.2	107	0.19%
2020/09/14	0.2	9.60	0	0.00	9.52	0.2	107	0.15%
2020/09/10	1	9.56	0	0.00	9.51	1	107	0.93%
2020/09/07	0.1	9.60	0	0.00	9.40	0.1	109	0.05%
2020/07/27	0	0.00	1	10.15	10.05	-1	111	-0.89%
2020/07/15	0	0.00	10	10.01	10.10	-10	112	-8.87%
2020/07/13	5	11.70	1	12.15	11.05	4	107	3.72%
2020/07/10	6	11.88	0	0.00	12.00	6	93	6.44%
2020/07/09	1	10.95	0	0.00	10.95	1	71	1.40%
2020/04/20	0	0.00	1	9.89	9.92	-1	73	-1.36%
2020/04/17	1	9.80	0	0.00	9.83	1	72	1.38%
2020/02/21	0	11.50	0	0.00	11.35	0	210	0.00%
2019/12/17	8	11.75	0	0.00	11.75	8	156	5.12%
2019/09/17	0	0.00	1	3.10	3.10	-1	71	-1.40%
2019/07/26	0	0.00	1	2.96	2.95	-1	66	-1.50%
2019/04/03	1	2.90	1	2.86	2.90	0	406	0.00%
2019/03/25	2	3.47	5	3.49	3.47	-3	328	-0.91%
2019/03/11	3	4.13	0	0.00	4.06	3	281	1.06%
2019/03/08	3	4.12	0	0.00	4.12	3	268	1.12%
2018/12/14	1	3.27	0	0.00	3.26	1	314	0.32%
2018/12/13	1	3.34	0	0.00	3.35	1	325	0.31%
2018/07/23	0	0.00	1	5.00	4.80	-1	381	-0.26%
2018/07/13	1	4.90	0	0.00	4.94	1	409	0.24%
2018/07/09	0	0.00	70	4.50	4.89	-70	429	-16.29%
2018/07/06	2	4.93	0	0.00	4.92	2	425	0.47%
2018/07/04	1	5.19	0	0.00	5.19	1	419	0.24%
2018/07/03	2	5.19	0	0.00	5.20	2	428	0.47%
2018/06/28	5	5.33	0	0.00	5.30	5	443	1.13%
2018/06/21	5	5.50	0	0.00	5.48	5	459	1.09%
2018/06/08	0	0.00	1	6.02	5.81	-1	479	-0.21%
2018/06/06	0	0.00	2	5.98	5.99	-2	474	-0.42%
2018/06/05	0	0.00	1	5.82	5.76	-1	472	-0.21%
2018/05/29	5	5.46	0	0.00	5.48	5	433	1.15%
2018/05/15	5	5.49	0	0.00	5.49	5	444	1.12%
2018/05/14	5	5.40	0	0.00	5.42	5	450	1.11%
2018/05/09	1	5.45	0	0.00	5.40	1	469	0.21%
2018/04/27	10	5.50	0	0.00	5.50	10	515	1.94%
2018/04/26	6	5.50	0	0.00	5.50	6	511	1.17%
2018/04/25	20	5.52	0	0.00	5.50	20	507	3.94%
2018/04/20	0	0.00	2	5.50	5.50	-2	518	-0.39%
2018/04/19	5	5.57	1	5.50	5.51	4	512	0.78%
2018/04/13	0	0.00	0.1	5.50	5.51	-0.1	503	-0.02%
2018/04/12	0	0.00	5	5.48	5.49	-5	500	-1.00%
2018/04/10	0	0.00	5	5.50	5.50	-5	497	-1.01%
2018/03/30	1	5.50	0	0.00	5.44	1	470	0.21%
2018/03/29	0	0.00	35	5.47	5.50	-35	463	-7.56%
2018/03/26	5	5.65	0	0.00	5.65	5	441	1.13%
2018/03/23	10	5.64	0	0.00	5.61	10	441	2.26%
2018/03/15	0	0.00	1	5.71	5.71	-1	430	-0.23%
2018/03/14	1	5.65	7	5.82	5.65	-6	430	-1.39%
2018/03/12	1	5.72	0	0.00	5.67	1	445	0.22%
2018/03/09	30	5.88	0	0.00	5.88	30	438	6.85%
2018/03/08	0	0.00	15	5.63	5.63	-15	413	-3.63%
2018/02/23	5	5.50	0	0.00	5.58	5	389	1.28%
2018/02/08	0	0.00	20	5.56	5.58	-20	409	-4.88%
2018/02/07	25	5.60	0	0.00	5.54	25	408	6.12%
2018/02/06	3	5.59	0	0.00	5.38	3	411	0.73%
2018/01/31	1	5.71	3	5.60	5.62	-2	379	-0.53%
2018/01/30	0	0.00	5	5.60	5.60	-5	363	-1.38%
2018/01/29	15	5.70	0	0.00	5.68	15	355	4.22%