志信 (2611)-國泰-高雄券商分點個股進出

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

志信

(2611)

可現股當沖

股價
29.75
漲跌
▼0.65
漲幅
-2.14%
成交量
33,342張
產業
上市航運類股
232人加入追蹤

立即追蹤
本地時間:13:35(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

志信 (2611)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/04/30	50.8	30.27	60.1	30.23	29.75	-9.3	5,255	-0.18%
2024/04/29	9	29.57	5.1	30.38	30.40	3.9	4,712	0.08%
2024/04/26	4.2	27.45	67.1	27.32	27.65	-62.9	4,583	-1.37%
2024/04/25	10.1	25.04	12.1	25.04	25.15	-2	4,234	-0.05%
2024/04/24	10	25.05	0.5	24.86	25.15	9.5	4,193	0.23%
2024/04/23	8.5	24.54	6	24.66	24.70	2.5	4,157	0.06%
2024/04/22	37	24.96	23.2	24.70	24.50	13.8	4,141	0.33%
2024/04/19	41	24.59	36.3	24.24	24.60	4.7	4,050	0.12%
2024/04/18	28.1	24.75	28.7	24.82	24.70	-0.6	4,034	-0.02%
2024/04/17	29.1	24.57	28	24.65	24.60	1.1	4,003	0.03%
2024/04/16	9.3	23.49	15.2	23.30	23.20	-5.9	3,915	-0.15%
2024/04/15	8	23.87	8.2	23.74	23.70	-0.2	3,941	-0.01%
2024/04/12	4.2	23.55	7.2	23.42	23.90	-3	4,022	-0.07%
2024/04/11	9.4	23.69	7	23.67	23.60	2.4	4,491	0.05%
2024/04/10	9.9	23.89	9	23.90	23.70	0.9	4,730	0.02%
2024/04/09	23.2	24.18	13.7	24.07	24.00	9.5	4,726	0.20%
2024/04/08	6	23.90	4	24.06	24.10	2	4,708	0.04%
2024/04/03	3.1	23.67	0.1	23.71	23.60	3	4,670	0.06%
2024/04/02	8	23.53	7.1	23.67	23.70	0.9	4,678	0.02%
2024/04/01	3	23.72	4.1	23.65	23.65	-1.1	4,677	-0.02%
2024/03/29	7	23.58	6	23.47	23.45	1	4,670	0.02%
2024/03/28	14.1	23.71	9.2	23.55	23.70	4.9	4,702	0.10%
2024/03/27	10	23.40	0.1	23.30	23.35	9.9	4,740	0.21%
2024/03/26	14	23.26	19.1	23.24	23.20	-5.1	4,790	-0.11%
2024/03/25	12	24.02	11.3	23.98	23.80	0.7	4,720	0.02%
2024/03/22	20	23.89	19.1	23.94	24.20	0.9	4,686	0.02%
2024/03/21	35	24.69	92.5	24.66	24.35	-57.5	4,675	-1.23%
2024/03/20	70.2	24.51	41.2	24.59	24.70	29	4,576	0.63%
2024/03/19	68	24.88	69.2	25.05	24.75	-1.2	4,482	-0.03%
2024/03/18	89.6	24.62	69.1	24.28	24.35	20.5	4,221	0.49%
2024/03/15	34.1	24.49	43.7	24.56	24.50	-9.6	3,899	-0.25%
2024/03/14	0	0.00	6.6	22.70	22.70	-6.6	3,454	-0.19%
2024/03/13	31	20.34	31.4	20.67	20.65	-0.4	3,496	-0.01%
2024/03/12	27.1	19.38	33	19.48	19.65	-6	3,423	-0.17%
2024/03/11	18	18.87	23.3	19.16	19.40	-5.3	3,704	-0.14%
2024/03/08	53	18.35	61.1	18.38	18.55	-8.1	3,826	-0.21%
2024/03/07	12	17.68	12	17.68	17.70	0	3,805	0.00%
2024/03/06	16	17.78	16.1	17.63	17.65	0	3,831	0.00%
2024/03/05	22	17.77	20	17.75	17.80	2	3,818	0.05%
2024/03/04	5	17.20	9.1	17.39	17.45	-4.1	3,789	-0.11%
2024/03/01	9	17.66	0.1	17.50	17.50	8.9	3,792	0.24%
2024/02/29	2	17.70	104.3	17.84	17.65	-102.3	3,792	-2.70%	大賣/鉅額交易
2024/02/27	0	0.00	8	17.13	17.30	-8	3,770	-0.21%
2024/02/26	0.2	17.47	0	0.00	17.40	0.2	3,759	0.01%
2024/02/23	1	17.50	1	17.35	17.30	0	3,747	0.00%
2024/02/22	3	17.65	4	17.59	17.50	-1	3,731	-0.03%
2024/02/21	2	17.72	8	17.44	17.50	-6	3,696	-0.16%
2024/02/20	15	16.93	6.1	16.73	16.85	8.9	3,628	0.25%
2024/02/19	0	16.30	0	0.00	16.55	0	3,611	0.00%
2024/02/16	3	16.03	0	0.00	16.05	3	3,606	0.08%
2024/02/15	0.2	15.77	0	0.00	15.90	0.2	3,622	0.00%
2024/02/05	6.1	15.88	8	15.90	15.75	-1.9	3,638	-0.05%
2024/02/02	4	16.21	3	16.15	16.05	1	3,621	0.03%
2024/02/01	4.2	16.48	3	16.50	16.55	1.2	3,594	0.03%
2024/01/31	1	16.30	2.4	16.33	16.30	-1.4	3,584	-0.04%
2024/01/30	2	16.35	11	16.53	16.25	-9	3,581	-0.25%
2024/01/29	0.2	16.50	0.2	16.53	16.60	0.1	3,569	0.00%
2024/01/26	1.1	16.55	2	16.62	16.50	-0.9	3,565	-0.03%
2024/01/25	4.1	16.78	6	16.65	16.55	-1.9	3,551	-0.05%
2024/01/24	2	16.80	2	16.75	16.70	0	3,543	0.00%
2024/01/23	2	16.75	2	16.55	16.55	0	3,534	0.00%
2024/01/22	6	16.67	2	16.55	16.55	4	3,523	0.11%
2024/01/19	51	16.73	0	0.00	16.70	51	3,498	1.46%
2024/01/18	4	17.03	4	17.09	16.95	0	3,477	0.00%
2024/01/17	50	17.29	0	16.90	16.85	50	3,457	1.45%
2024/01/16	0	17.40	1.3	17.18	17.25	-1.3	3,434	-0.04%
2024/01/15	1	17.70	16.1	17.65	17.60	-15.1	3,405	-0.44%
2024/01/12	22	17.74	10	17.75	17.50	12	3,384	0.35%
2024/01/11	13.2	17.37	12	17.45	17.40	1.2	3,320	0.04%
2024/01/10	1.1	17.13	3.5	17.03	17.15	-2.3	3,283	-0.07%
2024/01/09	1.4	17.03	3.1	17.04	17.40	-1.7	3,243	-0.05%
2024/01/08	10.4	17.79	11.3	17.66	17.65	-0.9	3,176	-0.03%
2024/01/05	107.2	18.91	92.1	18.37	18.35	15.1	3,066	0.49%	大買/
2024/01/04	14.1	17.61	20.3	17.88	18.50	-6.2	2,534	-0.25%
2024/01/03	2	16.98	1	16.65	16.85	1	2,276	0.04%
2024/01/02	1	17.10	6.2	17.05	16.70	-5.2	2,260	-0.23%
2023/12/29	0.2	16.55	0	16.60	16.60	0.2	2,221	0.01%
2023/12/28	6.1	16.34	2	16.50	16.60	4.1	2,210	0.19%
2023/12/27	0	0.00	1	16.70	16.60	-1	2,179	-0.05%
2023/12/26	8.1	16.39	8.5	16.52	16.60	-0.4	2,147	-0.02%
2023/12/25	6.1	16.58	16	16.24	16.20	-9.9	2,130	-0.46%
2023/12/22	4.1	16.86	4.2	17.12	17.10	-0.1	2,074	-0.01%
2023/12/21	5	16.88	9	17.22	17.10	-4	2,002	-0.20%
2023/12/20	0.2	16.56	0	0.00	16.70	0.2	1,914	0.01%
2023/12/19	7.1	16.44	18	16.34	16.30	-10.9	1,885	-0.58%
2023/12/18	19	16.87	2	16.50	16.65	17	1,844	0.92%
2023/12/15	1.1	16.49	4	16.51	16.35	-2.9	1,764	-0.16%
2023/12/14	2.3	16.38	9.4	16.43	16.30	-7.1	1,750	-0.41%
2023/12/13	20	16.98	6	16.80	16.70	14	1,718	0.81%
2023/12/12	4	17.01	8.6	16.90	16.75	-4.6	1,710	-0.27%
2023/12/11	0.2	16.96	0	0.00	16.90	0.2	1,675	0.01%
2023/12/08	6.2	17.45	11.1	17.21	17.20	-4.9	1,628	-0.30%
2023/12/07	11	17.05	13	17.16	16.85	-2	1,518	-0.13%
2023/12/06	48	17.78	39.3	17.83	18.00	8.7	1,394	0.62%
2023/12/05	7	17.58	51.7	17.69	17.75	-44.7	1,007	-4.43%
2023/12/04	10	15.50	8.3	15.64	16.15	1.7	763	0.22%
2023/12/01	0.2	14.69	10	14.70	14.70	-9.8	646	-1.51%
2023/11/30	0.1	14.20	0	0.00	14.15	0.1	596	0.02%
2023/11/29	0.1	14.05	0	0.00	14.15	0.1	587	0.02%
2023/11/27	0	0.00	1	14.00	13.90	-1	557	-0.18%
2023/11/24	0.1	13.80	150	13.93	14.00	-149.9	545	-27.50%	大賣/鉅額交易
2023/11/22	0	13.70	0	0.00	13.55	0	517	0.00%
2023/11/21	0.2	13.61	0	0.00	13.65	0.2	518	0.03%
2023/11/20	0.1	13.70	0	0.00	13.70	0.1	517	0.01%
2023/11/17	6	13.80	7.1	13.94	13.90	-1.1	518	-0.21%
2023/11/16	0	13.74	0.3	13.76	13.75	-0.2	513	-0.04%
2023/11/15	0.1	13.61	5	13.69	13.55	-4.9	531	-0.92%
2023/11/14	0	0.00	0.2	13.45	13.60	-0.2	586	-0.04%
2023/11/13	0.3	13.30	0	0.00	13.25	0.3	567	0.05%
2023/11/10	0	12.80	0	0.00	12.75	0	537	0.00%
2023/11/09	0.1	12.70	10	12.75	12.70	-9.9	536	-1.85%
2023/11/08	0	12.65	0	0.00	12.60	0	542	0.00%
2023/11/07	0	12.65	0	0.00	12.65	0	545	0.00%
2023/11/06	0.7	12.57	0	0.00	12.60	0.7	553	0.13%
2023/11/03	0.7	12.39	0	0.00	12.40	0.7	563	0.13%
2023/11/02	0.2	12.34	0	0.00	12.25	0.2	567	0.04%
2023/11/01	3.8	12.20	1.1	12.28	12.20	2.7	567	0.47%
2023/10/31	15.3	12.29	13.5	12.34	12.25	1.8	567	0.31%
2023/10/30	3.3	12.23	5.1	12.31	12.30	-1.8	567	-0.32%
2023/10/27	0.1	12.35	2	12.33	12.25	-1.9	572	-0.33%
2023/10/26	0.2	12.32	17	12.27	12.25	-16.8	576	-2.92%
2023/10/25	0.3	12.47	12	12.45	12.35	-11.7	579	-2.01%
2023/10/24	0.5	12.40	0	0.00	12.40	0.5	584	0.08%
2023/10/23	5.5	12.50	5	12.65	12.40	0.5	586	0.08%
2023/10/20	1.5	12.24	0.6	12.30	12.40	0.9	588	0.15%
2023/10/19	6	12.48	3	12.65	12.50	3	589	0.51%
2023/10/18	3.5	12.56	0	0.00	12.40	3.5	590	0.59%
2023/10/17	27.2	12.66	0	0.00	12.60	27.2	587	4.62%
2023/10/16	16.1	12.69	0	0.00	12.70	16.1	590	2.72%
2023/10/13	60.1	12.79	0	0.00	12.75	60.1	598	10.04%
2023/10/12	8.2	12.90	0	0.00	12.95	8.2	595	1.37%
2023/10/11	73	12.94	0	0.00	12.90	73	602	12.12%
2023/10/06	3	13.25	3	13.45	13.25	0	604	0.00%
2023/10/05	0.1	12.98	0	0.00	12.90	0.1	602	0.01%
2023/10/04	19	12.76	0	0.00	12.80	19	607	3.13%
2023/10/02	1.8	12.88	1	12.90	12.80	0.8	615	0.14%
2023/09/28	1.6	13.10	0	0.00	12.90	1.6	621	0.25%
2023/09/27	0	13.00	0	0.00	13.10	0	626	0.00%
2023/09/26	0.1	12.90	0	0.00	12.90	0.1	635	0.02%
2023/09/22	0.1	13.10	0	0.00	13.20	0.1	659	0.01%
2023/09/21	0.2	13.25	0	0.00	13.20	0.2	664	0.03%
2023/09/20	6	13.57	5	13.70	13.30	1	664	0.15%
2023/09/19	6	13.45	6.1	13.60	13.30	-0.1	653	-0.01%
2023/09/18	3.1	13.35	1	13.40	13.30	2.1	653	0.31%
2023/09/15	2	13.50	9	13.43	13.45	-7	660	-1.06%
2023/09/14	3	13.00	4	13.14	13.05	-1	632	-0.16%
2023/09/13	0	0.00	5	12.90	12.80	-5	629	-0.79%
2023/09/12	0.3	12.62	0	0.00	12.55	0.3	639	0.04%
2023/09/11	0.5	12.65	0	0.00	12.50	0.5	656	0.07%
2023/09/08	0	12.80	0.3	12.75	12.70	-0.3	689	-0.04%
2023/09/07	1	12.65	1	12.75	12.65	0.1	698	0.01%
2023/09/06	2	12.80	0	0.00	12.70	2	711	0.29%
2023/09/05	0.2	12.95	2	13.00	12.90	-1.8	749	-0.25%
2023/09/04	6.1	12.86	0.6	12.95	12.95	5.5	922	0.59%
2023/09/01	5.2	12.75	7	12.94	12.90	-1.8	927	-0.19%
2023/08/31	0.1	12.76	5	12.90	12.75	-4.9	943	-0.52%
2023/08/30	2	12.75	0	0.00	12.70	2	949	0.21%
2023/08/28	4.1	12.75	3	12.75	12.70	1.1	982	0.11%
2023/08/25	0.2	12.82	0	0.00	12.85	0.2	1,032	0.02%
2023/08/24	1.3	12.88	0	0.00	12.80	1.3	1,039	0.13%
2023/08/23	0	13.20	0	0.00	13.10	0	1,057	0.00%
2023/08/22	0.2	13.00	0	0.00	13.05	0.2	1,097	0.02%
2023/08/21	11.3	13.14	62.5	13.00	13.00	-51.2	1,291	-3.96%
2023/08/18	4.5	13.75	46	13.82	13.65	-41.5	1,350	-3.07%
2023/08/17	8.2	13.05	8	13.30	13.05	0.2	1,286	0.02%
2023/08/16	0.3	12.75	4	12.60	12.95	-3.7	1,282	-0.29%
2023/08/15	0.1	12.74	0	0.00	12.75	0.1	1,279	0.01%
2023/08/14	0.7	12.89	0	0.00	12.70	0.7	1,277	0.06%
2023/08/11	3.1	13.05	0	0.00	13.15	3.1	1,270	0.24%
2023/08/10	5.2	13.32	0	0.00	13.30	5.2	1,267	0.41%
2023/08/09	0.1	13.30	4	13.29	13.35	-3.9	1,265	-0.31%
2023/08/08	0	12.85	0	0.00	12.95	0	1,249	0.00%
2023/08/07	0.3	12.89	0	0.00	12.75	0.3	1,247	0.02%
2023/08/04	0.3	12.86	0.5	12.90	12.95	-0.2	1,249	-0.02%
2023/08/01	0.3	12.80	1	12.60	12.75	-0.7	1,248	-0.06%
2023/07/31	1.5	12.67	0.9	12.75	12.65	0.6	1,246	0.05%
2023/07/28	2.2	12.82	1	12.80	12.75	1.2	1,245	0.09%
2023/07/27	0.2	12.72	0	0.00	12.70	0.2	1,242	0.02%
2023/07/26	1.1	12.51	0	0.00	12.35	1.1	1,240	0.09%
2023/07/25	6.4	12.35	1	12.40	12.40	5.5	1,240	0.44%
2023/07/24	50.4	12.30	0	0.00	12.45	50.4	1,238	4.07%
2023/07/21	50.4	12.57	0	0.00	12.55	50.4	1,234	4.08%
2023/07/20	0	12.70	0	13.10	12.85	0	1,239	0.00%
2023/07/19	0.2	12.71	0.1	12.70	12.55	0.1	1,237	0.01%
2023/07/18	4.2	12.83	1.1	12.86	12.70	3.1	1,241	0.25%
2023/07/17	4.2	12.93	2	13.05	13.00	2.2	1,238	0.18%
2023/07/14	1.2	12.80	3.9	12.81	12.95	-2.7	1,234	-0.22%
2023/07/13	5.8	12.59	9	12.80	12.50	-3.2	1,239	-0.26%
2023/07/12	15.1	12.78	3	12.80	12.85	12.1	1,248	0.97%
2023/07/11	0.1	13.15	0	0.00	13.15	0.1	1,243	0.01%
2023/07/10	2.9	13.12	2.8	13.11	13.10	0.1	1,242	0.01%
2023/07/07	0.1	13.30	0	0.00	13.25	0.1	1,239	0.01%
2023/07/06	1.1	13.40	0	0.00	13.35	1.1	1,241	0.09%
2023/07/05	0	13.45	0	0.00	13.45	0	1,242	0.00%
2023/07/04	1.1	13.65	0	0.00	13.50	1.1	1,238	0.09%
2023/07/03	10	13.55	0	0.00	13.65	10	1,229	0.81%
2023/06/30	1.1	13.71	1	13.55	13.35	0.1	1,217	0.01%
2023/06/29	2	13.36	0.8	13.40	13.35	1.2	1,208	0.10%
2023/06/28	0.1	13.48	0.3	13.50	13.35	-0.2	1,210	-0.02%
2023/06/27	6.6	13.49	2.7	13.60	13.25	3.9	1,215	0.32%
2023/06/26	1.6	13.63	0	0.00	13.55	1.6	1,215	0.13%
2023/06/21	1.1	13.86	0	0.00	13.75	1.1	1,210	0.09%
2023/06/20	1.2	14.01	0.2	14.20	13.95	1	1,202	0.08%
2023/06/19	0.5	14.12	0	0.00	14.15	0.5	1,195	0.04%
2023/06/16	3.1	14.05	7	14.25	14.05	-3.9	1,192	-0.33%
2023/06/15	12.1	14.05	7.1	14.12	14.05	4.9	1,178	0.42%
2023/06/14	6	14.17	8	14.27	14.05	-2	1,169	-0.17%
2023/06/13	0.2	13.86	0.1	13.95	13.85	0.2	1,161	0.01%
2023/06/12	2.5	13.82	15	13.84	13.80	-12.5	1,161	-1.08%
2023/06/09	7.3	14.20	0	0.00	14.15	7.3	1,153	0.64%
2023/06/08	31.1	14.62	32	14.52	14.40	-0.9	1,135	-0.08%
2023/06/07	0.1	13.80	12	13.63	13.65	-11.9	989	-1.20%
2023/06/06	5	13.82	0	0.00	13.70	5	999	0.50%
2023/06/05	0.3	13.60	0	0.00	13.65	0.3	1,004	0.03%
2023/06/02	1.1	13.60	0.6	13.70	13.60	0.5	1,008	0.05%
2023/06/01	27.4	13.69	0	0.00	13.65	27.4	1,020	2.68%
2023/05/31	0.1	13.80	1	13.80	13.85	-0.9	1,050	-0.08%
2023/05/30	3.1	13.58	1	13.60	13.35	2.1	1,105	0.19%
2023/05/29	6.3	13.74	4	13.79	13.55	2.2	1,166	0.19%
2023/05/26	6.8	13.90	4	14.15	13.75	2.8	1,366	0.20%
2023/05/25	20.2	14.54	13.2	14.51	14.50	7	1,463	0.48%
2023/05/24	21	14.13	68	13.94	14.35	-47	1,268	-3.70%
2023/05/23	0.3	13.00	0	0.00	13.05	0.3	1,193	0.03%
2023/05/22	0.8	12.97	0	12.95	12.95	0.8	1,197	0.06%
2023/05/19	0.1	12.85	0	0.00	12.75	0.1	1,205	0.01%
2023/05/18	0.1	12.80	0	0.00	12.80	0.1	1,210	0.01%
2023/05/17	1.2	12.82	0	0.00	12.75	1.2	1,216	0.09%
2023/05/16	0.2	12.77	0	0.00	12.70	0.2	1,219	0.01%
2023/05/15	7.5	12.33	5.7	12.44	12.55	1.8	1,225	0.15%
2023/05/12	2.3	12.57	0	0.00	12.55	2.3	1,225	0.18%
2023/05/11	16.9	12.57	0	0.00	12.55	16.9	1,236	1.37%
2023/05/10	0.1	12.85	28.1	12.90	12.90	-28	1,237	-2.26%
2023/05/09	7.6	12.70	0	0.00	12.65	7.6	1,237	0.62%
2023/05/08	0.3	12.99	0	0.00	12.85	0.3	1,234	0.02%
2023/05/05	0	13.20	2.4	13.03	13.00	-2.4	1,244	-0.19%
2023/05/04	8.1	12.85	4	12.90	12.95	4.1	1,253	0.33%
2023/05/03	4.7	12.87	0	0.00	12.90	4.7	1,261	0.37%
2023/05/02	1.3	13.02	0	0.00	13.00	1.3	1,262	0.11%
2023/04/28	10.1	13.00	0	0.00	13.10	10.1	1,264	0.80%
2023/04/27	3.4	12.84	0	13.00	12.90	3.4	1,264	0.27%
2023/04/26	2	12.66	1	12.70	12.70	1	1,268	0.08%
2023/04/25	20.7	12.89	0.2	13.06	12.70	20.5	1,270	1.62%
2023/04/24	1.5	13.19	0	0.00	13.10	1.5	1,261	0.12%
2023/04/21	5.9	13.23	0.5	13.30	13.10	5.4	1,266	0.42%
2023/04/20	2	13.55	4	13.55	13.50	-2	1,262	-0.15%
2023/04/19	0.9	13.76	0	0.00	13.60	0.9	1,263	0.07%
2023/04/18	1.6	14.03	0	0.00	13.70	1.6	1,263	0.13%
2023/04/17	0.1	14.25	4	14.20	14.00	-3.9	1,257	-0.31%
2023/04/14	5.2	13.81	0.1	13.90	13.90	5.1	1,243	0.41%
2023/04/13	5.4	13.80	1	13.75	13.80	4.4	1,239	0.35%
2023/04/12	5	13.75	0	0.00	13.75	5	1,239	0.40%
2023/04/11	0.2	13.84	0	0.00	13.75	0.2	1,245	0.02%
2023/04/10	2.1	13.78	2	13.78	13.75	0.1	1,248	0.00%
2023/04/07	0.2	13.79	0	0.00	13.70	0.2	1,257	0.02%
2023/04/06	1.1	13.61	0.5	13.70	13.55	0.6	1,269	0.05%
2023/03/31	0.1	13.59	0	0.00	13.55	0.1	1,295	0.01%
2023/03/30	0.4	13.63	0	0.00	13.50	0.4	1,512	0.03%
2023/03/29	0.1	13.60	0	0.00	13.45	0.1	1,533	0.00%
2023/03/28	2.7	13.58	0.5	13.65	13.45	2.2	1,537	0.14%
2023/03/24	1.8	13.71	2	13.70	13.65	-0.2	1,551	-0.01%
2023/03/23	2.1	13.68	0	0.00	13.65	2.1	1,561	0.13%
2023/03/22	0.1	13.85	0	0.00	13.85	0.1	1,552	0.01%
2023/03/21	0.1	13.85	0	0.00	13.95	0.1	1,557	0.01%
2023/03/20	3.2	13.69	0	0.00	13.75	3.2	1,556	0.20%
2023/03/17	0	13.75	0	0.00	13.70	0	1,562	0.00%
2023/03/16	21.3	13.89	14.1	13.94	13.50	7.2	1,561	0.46%
2023/03/15	1	14.05	0.3	13.98	13.75	0.7	1,556	0.04%
2023/03/14	2.2	13.76	0	0.00	13.75	2.2	1,555	0.14%
2023/03/13	10.4	13.84	0	0.00	14.05	10.4	1,556	0.67%
2023/03/10	0	14.50	4	14.40	14.25	-4	1,579	-0.25%
2023/03/09	0	14.93	1	14.75	14.60	-1	1,652	-0.06%
2023/03/08	1	14.85	0	0.00	14.70	1	1,645	0.06%
2023/03/07	1	14.90	0	0.00	14.95	1	1,640	0.06%
2023/03/06	2	14.80	1	14.85	15.00	1	1,639	0.06%
2023/03/03	18	15.10	2	15.15	15.10	16	1,631	0.98%
2023/03/02	8.3	15.20	9	15.36	15.30	-0.7	1,585	-0.04%
2023/03/01	72.1	15.00	61	14.55	14.60	11.1	1,511	0.74%
2023/02/24	112.3	15.33	164.1	15.13	15.05	-51.8	1,448	-3.57%	大買/大賣/
2023/02/23	4	14.73	9.1	14.93	15.05	-5.1	1,235	-0.41%
2023/02/22	1.3	13.63	0	0.00	13.70	1.3	1,101	0.12%
2023/02/21	0.2	13.77	1	13.65	13.75	-0.8	1,095	-0.07%
2023/02/20	0.1	13.53	0	0.00	13.50	0.1	1,091	0.01%
2023/02/17	0	13.48	0	0.00	13.50	0	1,083	0.00%
2023/02/16	1.2	13.27	3	13.30	13.20	-1.8	1,082	-0.17%
2023/02/15	3.2	13.11	0	0.00	13.15	3.2	1,082	0.30%
2023/02/14	0.6	13.50	3	13.30	13.30	-2.4	1,081	-0.22%
2023/02/13	6.1	13.10	3	13.15	13.15	3.1	1,088	0.29%
2023/02/10	0.3	13.37	0	0.00	13.20	0.3	1,093	0.03%
2023/02/09	0.1	13.65	0	0.00	13.45	0.1	1,097	0.01%
2023/02/08	0.1	13.45	0	0.00	13.45	0.1	1,104	0.01%
2023/02/07	20.7	13.43	0	0.00	13.50	20.7	1,104	1.87%
2023/02/06	0.1	13.40	0	0.00	13.40	0.1	1,109	0.01%
2023/02/03	7	13.66	0	0.00	13.60	7	1,113	0.63%
2023/02/02	0.2	13.53	0	0.00	13.60	0.2	1,104	0.01%
2023/02/01	0.2	13.55	0	0.00	13.35	0.2	1,099	0.02%
2023/01/31	0.1	13.30	3	13.30	13.30	-3	1,102	-0.27%
2023/01/30	3	13.15	1	13.45	13.15	2	1,110	0.18%
2023/01/17	0.2	13.20	3	13.25	13.10	-2.8	1,111	-0.25%
2023/01/16	3.1	13.11	2	13.20	13.10	1.1	1,117	0.10%
2023/01/13	13.1	13.41	10	13.30	13.25	3.1	1,113	0.27%
2023/01/12	0.1	13.45	2	13.40	13.35	-2	1,117	-0.17%
2023/01/11	0.1	13.52	0	13.45	13.40	0.1	1,118	0.01%
2023/01/10	0	0.00	6	13.60	13.45	-6	1,119	-0.54%
2023/01/09	5	13.32	2	13.60	13.40	3	1,130	0.27%
2023/01/06	2	13.30	5	13.36	13.40	-3	1,134	-0.26%
2023/01/05	3	13.35	3	13.60	13.30	0	1,153	0.00%
2023/01/04	3	13.40	1	13.35	13.30	2	1,154	0.18%
2023/01/03	3.2	13.46	3	13.50	13.40	0.2	1,159	0.02%
2022/12/30	0	13.55	0	0.00	13.50	0	1,166	0.00%
2022/12/29	4.1	13.38	3	13.40	13.50	1.1	1,175	0.09%
2022/12/28	0.1	13.65	0	0.00	13.50	0.1	1,176	0.00%
2022/12/27	0.2	13.80	4.6	13.99	13.75	-4.4	1,180	-0.37%
2022/12/26	5.2	13.64	0	0.00	13.65	5.2	1,175	0.44%
2022/12/23	1.1	13.94	2	14.18	14.10	-1	1,176	-0.08%
2022/12/22	16.5	14.66	25.9	14.70	14.15	-9.4	1,173	-0.80%
2022/12/21	0.2	13.90	3	13.90	13.75	-2.8	978	-0.29%
2022/12/20	10.1	13.76	6	13.88	13.25	4.1	968	0.42%
2022/12/19	10	13.80	0.2	14.00	13.40	9.8	990	0.99%
2022/12/16	0.1	13.75	11	13.90	13.80	-10.9	987	-1.11%
2022/12/15	0	13.95	2	13.88	13.90	-2	978	-0.20%
2022/12/14	0	0.00	5	13.45	13.50	-5	999	-0.50%
2022/12/13	10.1	13.40	11	13.70	13.40	-0.9	1,003	-0.09%
2022/12/12	0.5	13.57	0	0.00	13.40	0.5	1,008	0.05%
2022/12/08	0.1	13.60	0.1	13.65	13.50	0	1,044	0.00%
2022/12/07	25.1	14.02	13.9	14.13	13.60	11.2	1,045	1.07%
2022/12/06	0.6	14.06	1.2	14.06	13.80	-0.5	1,029	-0.05%
2022/12/05	0.1	14.15	0	0.00	14.10	0.1	1,049	0.01%
2022/12/02	10.1	14.69	0	0.00	14.10	10.1	1,049	0.96%
2022/12/01	23	14.18	23	14.42	14.70	0	1,018	0.00%
2022/11/30	5.1	13.61	0	0.00	13.40	5.1	934	0.54%
2022/11/29	4	12.70	24	13.36	13.50	-20	941	-2.12%
2022/11/28	20.2	13.00	0	0.00	12.85	20.2	940	2.14%
2022/11/25	18	13.24	13	13.35	13.25	5	938	0.53%
2022/11/24	10.2	13.00	0.2	13.00	13.05	10	921	1.08%
2022/11/23	3.2	12.62	8.8	12.85	12.90	-5.6	922	-0.61%
2022/11/22	5.5	12.70	3	13.00	12.60	2.5	899	0.27%
2022/11/21	6.1	12.95	3	13.20	12.75	3.1	897	0.34%
2022/11/18	1	13.25	0	0.00	13.00	1	893	0.11%
2022/11/17	0	0.00	4	13.50	13.40	-4	888	-0.45%
2022/11/16	6	13.38	3	13.60	13.35	3	890	0.34%
2022/11/15	0.1	13.55	0	0.00	13.50	0.1	884	0.01%
2022/11/11	0	13.25	0	0.00	13.40	0	882	0.00%
2022/11/10	0	0.00	6.6	13.48	13.35	-6.6	883	-0.74%
2022/11/09	1.3	13.37	4	13.50	13.35	-2.7	883	-0.30%
2022/11/08	3.2	13.52	0	0.00	13.35	3.2	887	0.35%
2022/11/07	6.1	13.02	6	13.15	13.10	0.1	881	0.01%
2022/11/04	3.1	12.81	0	0.00	12.70	3.1	876	0.36%
2022/11/03	0.1	12.45	0	0.00	12.50	0.1	859	0.01%
2022/11/02	0.3	12.51	0	0.00	12.40	0.3	858	0.04%
2022/11/01	1.2	12.24	0	0.00	12.20	1.2	855	0.14%
2022/10/31	0.1	12.15	0	0.00	12.15	0.1	863	0.01%
2022/10/27	1.2	12.43	1	12.50	12.40	0.2	920	0.02%
2022/10/26	2.3	11.90	1	11.85	12.05	1.3	932	0.13%
2022/10/25	1.3	12.41	1	12.30	12.20	0.3	945	0.03%
2022/10/24	0	12.60	0	0.00	12.40	0	952	0.00%
2022/10/21	0.9	12.27	0	0.00	12.15	0.9	948	0.09%
2022/10/20	1	12.25	0	0.00	12.20	1	955	0.10%
2022/10/19	0.1	12.80	0	0.00	12.65	0.1	954	0.01%
2022/10/18	0.9	12.76	0	0.00	12.70	0.9	963	0.09%
2022/10/17	0.2	12.23	2	12.45	12.75	-1.8	977	-0.19%
2022/10/14	1.2	12.91	5	12.85	12.90	-3.9	997	-0.39%
2022/10/13	1.2	12.76	27	12.32	12.05	-25.8	1,002	-2.58%
2022/10/12	1.3	13.17	1	13.25	13.15	0.3	992	0.03%
2022/10/11	0.1	13.63	0	0.00	13.35	0.1	997	0.01%
2022/10/07	0	0.00	0.2	14.23	14.20	-0.2	997	-0.02%
2022/10/06	2	14.25	2	14.15	14.20	0	999	0.00%
2022/10/05	1.1	14.01	0	0.00	14.00	1.1	996	0.11%
2022/10/03	11	13.56	0	0.00	13.70	11	997	1.10%
2022/09/30	3.1	12.96	0	0.00	13.70	3.1	1,001	0.31%
2022/09/29	0.1	13.25	0	0.00	13.30	0.1	997	0.01%
2022/09/28	7.3	12.97	6	12.75	12.70	1.3	985	0.13%
2022/09/27	0.2	13.85	1	13.65	13.95	-0.8	977	-0.08%
2022/09/26	15.8	13.72	17	14.03	13.65	-1.2	984	-0.12%
2022/09/23	5.2	15.20	0	0.00	15.10	5.2	973	0.53%
2022/09/22	6.3	15.11	0	0.00	15.10	6.3	979	0.64%
2022/09/21	5	15.26	2	15.15	15.20	3	980	0.31%
2022/09/20	1.3	14.94	0	0.00	14.85	1.3	961	0.13%
2022/09/19	5.2	14.99	2.3	15.11	14.85	3	989	0.30%
2022/09/16	1.6	15.47	1	15.45	15.45	0.6	996	0.06%
2022/09/15	2.4	15.76	1	15.90	15.50	1.4	1,009	0.14%
2022/09/14	1.6	14.93	2	15.13	15.15	-0.4	993	-0.04%
2022/09/13	0.4	15.35	1	15.25	15.15	-0.6	999	-0.06%
2022/09/12	4.3	15.25	5.1	15.56	15.30	-0.8	1,026	-0.07%
2022/09/08	0.5	15.20	0	0.00	15.10	0.5	1,016	0.05%
2022/09/07	2.7	15.08	5.6	15.20	15.10	-2.9	1,024	-0.28%
2022/09/06	10.5	15.35	1	15.15	15.10	9.5	1,013	0.94%
2022/09/05	9.3	15.65	7.4	15.86	15.55	1.9	1,016	0.19%
2022/09/02	20.8	15.99	3.8	16.10	15.60	17	1,017	1.68%
2022/09/01	7.2	16.48	2	16.40	16.40	5.2	1,006	0.52%
2022/08/31	0	16.65	5	16.63	16.85	-5	1,012	-0.49%
2022/08/30	1.1	16.86	1	17.00	16.70	0.1	1,019	0.01%
2022/08/29	7	16.79	2	16.80	16.75	5	1,022	0.49%
2022/08/26	0	17.55	6	17.68	17.50	-6	1,062	-0.56%
2022/08/25	1	17.50	0	0.00	17.50	1	1,073	0.09%
2022/08/24	1	17.30	0.3	17.40	17.15	0.7	1,085	0.07%
2022/08/23	2.1	17.35	0	0.00	17.30	2.1	1,159	0.18%
2022/08/22	3	17.47	1	17.50	17.50	2	1,176	0.17%
2022/08/19	7	17.95	2	18.10	17.85	5	1,181	0.42%
2022/08/18	3.1	17.80	3	18.05	18.00	0.1	1,192	0.00%
2022/08/17	1	18.00	5	18.19	17.95	-4	1,213	-0.33%
2022/08/16	0.1	17.93	0	0.00	17.75	0.1	1,247	0.01%
2022/08/15	2	17.80	0	0.00	17.80	2	1,332	0.15%
2022/08/12	0.1	18.20	0	0.00	18.05	0.1	1,345	0.01%
2022/08/11	1	18.00	0	0.00	17.90	1	1,372	0.07%
2022/08/10	0.1	18.27	0	0.00	18.10	0.1	1,385	0.01%
2022/08/09	2	18.05	0	0.00	18.00	2	1,415	0.14%
2022/08/08	1.2	17.80	0	0.00	17.80	1.2	1,489	0.08%
2022/08/05	1	18.26	1	18.10	18.05	0	1,527	0.00%
2022/08/04	2.3	17.74	0	0.00	17.65	2.3	1,589	0.14%
2022/08/03	0.1	21.15	0	0.00	21.15	0.1	1,579	0.00%
2022/08/02	0	0.00	21	21.01	21.00	-21	1,600	-1.31%
2022/07/29	2	20.65	0	0.00	20.60	2	1,642	0.12%
2022/07/27	0	0.00	2	20.30	20.30	-2	1,965	-0.10%
2022/07/22	0	0.00	5	20.00	20.20	-5	2,239	-0.22%
2022/07/21	9	19.70	4	19.64	19.65	5	2,329	0.21%
2022/07/20	0	0.00	2	19.53	19.20	-2	2,427	-0.08%
2022/07/19	1	19.15	2	19.23	19.30	-1	2,702	-0.04%
2022/07/18	20	18.84	0	0.00	18.80	20	3,337	0.60%
2022/07/14	0.5	18.40	0	0.00	18.40	0.5	3,659	0.01%
2022/07/12	0.1	17.61	0	0.00	17.25	0.1	3,715	0.00%
2022/07/11	0.3	18.05	0	0.00	18.30	0.3	3,789	0.01%
2022/07/08	1	18.20	0	18.05	18.10	1	3,921	0.02%
2022/07/06	2	17.28	0	0.00	17.20	2	3,970	0.05%
2022/07/05	0	17.80	0	0.00	17.70	0	4,004	0.00%
2022/07/04	0.2	17.15	0	0.00	17.15	0.2	4,082	0.00%
2022/07/01	0.1	18.30	1	17.35	17.10	-0.9	4,160	-0.02%
2022/06/30	1.2	18.37	0	0.00	18.30	1.2	4,357	0.03%
2022/06/29	0.1	19.00	0	0.00	19.00	0.1	4,533	0.00%
2022/06/28	0.3	19.52	0	0.00	19.40	0.3	4,536	0.01%
2022/06/27	20	19.65	20	19.85	19.85	0	4,541	0.00%
2022/06/24	1	19.05	4	19.00	19.00	-3	4,575	-0.07%
2022/06/23	2.3	18.63	2	18.50	18.30	0.3	4,623	0.01%
2022/06/22	0	0.00	3	19.05	18.90	-3	4,646	-0.06%
2022/06/20	10.1	19.28	5	19.73	19.00	5.1	4,686	0.11%
2022/06/17	1	20.05	0.1	20.45	20.25	0.9	4,687	0.02%
2022/06/16	2	20.51	2	21.08	20.35	0	4,722	0.00%
2022/06/15	0	21.55	0	0.00	21.30	0	4,769	0.00%
2022/06/14	0	0.00	1	20.80	21.35	-1	4,861	-0.02%
2022/06/13	3	21.80	0	0.00	21.45	3	4,955	0.06%
2022/06/10	0	22.40	4	22.38	22.50	-4	5,046	-0.08%
2022/06/09	4	22.36	1	22.35	22.50	3	5,175	0.06%
2022/06/08	6	22.95	2	22.93	22.75	4	5,395	0.07%
2022/06/07	2	22.60	1	22.65	22.70	1	6,287	0.02%
2022/06/06	4	23.01	60	22.72	22.75	-56	6,428	-0.87%
2022/06/02	1	22.50	6	22.53	22.45	-5	6,604	-0.08%
2022/06/01	10	22.50	5	22.41	22.40	5	6,894	0.07%
2022/05/31	0	22.90	1	22.55	22.40	-1	7,409	-0.01%
2022/05/30	20	22.65	0	0.00	22.40	20	8,421	0.24%
2022/05/27	0	0.00	2	22.38	22.30	-2	8,590	-0.02%
2022/05/26	1	22.15	0	0.00	22.20	1	8,792	0.01%
2022/05/24	1	22.40	0	0.00	22.40	1	10,666	0.01%
2022/05/23	19	22.45	9.1	22.57	22.50	9.9	10,787	0.09%
2022/05/20	4	21.84	1	21.66	21.65	3	11,044	0.03%
2022/05/19	2	21.25	4	21.45	21.60	-2	11,090	-0.02%
2022/05/18	1	21.90	0	0.00	22.05	1	11,136	0.01%
2022/05/17	4	21.75	0	21.75	21.75	4	11,122	0.04%
2022/05/16	5	21.52	16	21.74	22.10	-11	11,094	-0.10%
2022/05/13	29	22.08	3	22.05	22.00	26	11,026	0.24%
2022/05/12	5	22.04	3	22.37	21.50	2	10,993	0.02%
2022/05/11	1	23.45	3	23.60	23.40	-2	10,923	-0.02%
2022/05/10	15	23.72	16	23.72	23.70	-1	10,910	-0.01%
2022/05/09	5	23.83	16	23.79	23.50	-11	10,866	-0.10%
2022/05/06	3	23.92	3	24.05	24.05	0	10,838	0.00%
2022/05/05	16	24.05	16.2	24.12	24.30	-0.2	10,817	0.00%
2022/05/04	31	24.35	21.1	24.34	24.10	9.9	10,737	0.09%
2022/05/03	4	23.19	1	23.25	23.25	3	10,506	0.03%
2022/04/29	9	24.07	4	23.91	23.40	5	10,482	0.05%
2022/04/28	19.3	23.60	18	23.49	23.30	1.3	10,290	0.01%
2022/04/27	25.1	23.80	45	23.77	23.75	-19.9	10,231	-0.19%
2022/04/26	9	24.34	9.1	24.57	24.05	-0.1	10,125	0.00%
2022/04/25	95.2	25.22	36	25.38	24.40	59.2	10,002	0.59%
2022/04/22	57	25.69	73.6	26.49	26.80	-16.6	9,730	-0.17%
2022/04/21	14	24.53	7	24.87	24.40	7	9,100	0.08%
2022/04/20	23	25.10	25.2	24.80	24.25	-2.2	9,032	-0.02%
2022/04/19	12	23.88	8	24.04	23.70	4	8,785	0.05%
2022/04/18	3	23.77	8	23.98	23.55	-5	8,769	-0.06%
2022/04/15	15	24.30	9.1	24.41	24.25	6	8,735	0.07%
2022/04/14	29.2	24.65	32	24.40	24.15	-2.8	8,667	-0.03%
2022/04/13	10.1	23.77	5	23.69	23.85	5.1	8,537	0.06%
2022/04/12	11	23.49	32	23.03	23.05	-21	8,504	-0.25%
2022/04/11	9	23.71	14	23.76	23.55	-5	8,479	-0.06%
2022/04/08	18	24.08	15	24.22	24.00	3	8,456	0.04%
2022/04/07	22.1	23.93	8	23.79	23.45	14.1	8,367	0.17%
2022/04/06	37.1	24.72	19	24.54	24.10	18.1	8,278	0.22%
2022/04/01	4	24.90	14.1	24.52	24.25	-10.1	8,075	-0.13%
2022/03/31	0.1	23.30	0	0.00	23.20	0.1	7,890	0.00%
2022/03/30	0	23.55	2	23.63	23.50	-2	7,885	-0.03%
2022/03/29	12	23.83	12	24.07	23.65	0	7,874	0.00%
2022/03/28	16	23.27	15	23.38	23.70	1	7,813	0.01%
2022/03/25	2	22.58	3	22.68	22.65	-1	7,762	-0.01%
2022/03/24	3	23.18	3	23.05	23.20	0	7,730	0.00%
2022/03/23	12.4	23.80	5.1	23.78	23.55	7.3	7,717	0.09%
2022/03/22	2	23.73	4	23.74	23.60	-2	7,692	-0.03%
2022/03/21	14	23.74	2	23.80	24.00	12	7,681	0.16%
2022/03/18	6.1	23.56	5	23.65	23.75	1.1	7,652	0.01%
2022/03/17	41	24.24	53	24.10	24.20	-12	7,608	-0.16%
2022/03/16	10	23.99	5	24.30	23.70	5	7,527	0.07%
2022/03/15	11.5	24.36	9	24.36	24.40	2.5	7,438	0.03%
2022/03/14	4	25.18	8.2	25.56	25.05	-4.2	7,398	-0.06%
2022/03/11	17	25.41	22	25.30	25.45	-5	7,320	-0.07%
2022/03/10	328.1	26.23	292.3	25.87	25.30	35.8	7,132	0.50%	大買/大賣/
2022/03/09	20	23.92	12.9	24.79	24.95	7.1	6,272	0.11%
2022/03/08	22.2	23.76	48.2	23.33	22.70	-26	6,197	-0.42%
2022/03/07	23.3	24.79	49.2	24.92	24.55	-25.9	5,986	-0.43%
2022/03/04	94.3	25.68	87	25.69	24.65	7.3	5,710	0.13%
2022/03/03	98	25.37	123.3	25.31	25.35	-25.3	5,208	-0.49%	大賣/
2022/03/02	14	23.43	27	23.84	24.20	-13	4,154	-0.31%
2022/03/01	27	22.25	18.2	22.00	22.00	8.8	3,983	0.22%
2022/02/25	203.5	24.38	139.2	24.12	23.10	64.3	3,795	1.70%	大買/大賣/
2022/02/24	508.5	24.48	515.2	24.47	24.00	-6.6	3,067	-0.22%	大買/大賣/
2022/02/23	40	21.28	32	21.90	22.65	8	1,939	0.41%
2022/02/22	33	21.30	19.4	21.38	20.60	13.6	1,827	0.75%
2022/02/21	10	21.30	11	21.72	21.90	-1	1,512	-0.07%
2022/02/18	5	19.95	1	18.50	19.95	4	1,489	0.27%
2022/02/17	0.1	18.23	0	0.00	18.15	0.1	1,479	0.00%
2022/02/15	0	18.30	0	0.00	18.15	0	1,644	0.00%
2022/02/14	0.1	18.25	0	0.00	18.00	0.1	1,726	0.00%
2022/02/11	0.1	18.60	1	18.50	18.30	-1	1,755	-0.05%
2022/02/09	0.1	18.50	0	0.00	18.45	0.1	1,938	0.01%
2022/02/08	0.1	18.45	0	18.55	18.55	0	1,976	0.00%
2022/01/26	1.3	16.88	1	17.10	17.10	0.3	2,190	0.01%
2022/01/25	4.7	16.78	1.2	16.87	16.60	3.5	2,276	0.15%
2022/01/24	0.3	17.31	0.1	17.35	17.25	0.3	2,322	0.01%
2022/01/21	2.6	17.57	0	0.00	17.40	2.6	2,380	0.11%
2022/01/20	0.3	18.16	0.1	18.15	18.05	0.3	2,428	0.01%
2022/01/19	0.2	18.31	1	18.20	18.05	-0.8	2,486	-0.03%
2022/01/18	0.2	18.48	0.4	18.55	18.50	-0.2	2,586	-0.01%
2022/01/17	0	17.75	0	0.00	18.15	0	2,689	0.00%
2022/01/14	1.7	18.14	0	0.00	17.95	1.7	2,789	0.06%
2022/01/13	1.5	18.33	0	0.00	18.20	1.5	2,844	0.05%
2022/01/12	1.7	18.41	1	18.35	18.35	0.7	2,884	0.03%
2022/01/11	6.5	18.84	1	19.00	18.75	5.5	2,922	0.19%
2022/01/10	1	19.05	0	0.00	18.95	1	3,012	0.03%
2022/01/07	0.2	19.12	3	19.23	18.95	-2.9	3,132	-0.09%
2022/01/06	0.2	19.58	0	0.00	19.45	0.2	3,237	0.00%
2022/01/05	0.1	19.61	1	19.85	19.55	-0.9	3,339	-0.03%
2022/01/03	5	19.65	0	0.00	19.65	5	3,486	0.14%
2021/12/28	2	20.13	0	0.00	20.05	2	3,900	0.05%
2021/12/27	1	20.00	7	20.20	20.20	-6	4,027	-0.15%
2021/12/24	1.2	20.00	1	20.00	20.00	0.2	4,110	0.00%
2021/12/23	3	20.07	3	20.13	20.15	0	4,189	0.00%
2021/12/22	1	20.25	2	20.25	20.25	-1	4,271	-0.02%
2021/12/21	1.1	20.10	0	0.00	20.55	1.1	4,298	0.02%
2021/12/17	5.1	20.65	0	0.00	20.40	5.1	4,383	0.12%
2021/12/16	1	20.25	0	0.00	20.25	1	4,390	0.02%
2021/12/15	0	20.50	0	0.00	20.50	0	4,426	0.00%
2021/12/14	0	0.00	2	19.95	19.95	-2	4,463	-0.04%
2021/12/13	0	0.00	6	20.80	20.65	-6	4,452	-0.13%
2021/12/10	2	20.63	2	20.75	20.55	0	4,478	0.00%
2021/12/09	4	20.71	10	20.84	20.75	-6	4,523	-0.13%
2021/12/08	10	21.35	3	20.92	20.80	7	4,596	0.15%
2021/12/07	2	20.88	2	20.90	20.90	0	4,577	0.00%
2021/12/06	14	20.65	9	20.63	20.45	5	4,577	0.11%
2021/12/03	0	0.00	1	20.30	20.10	-1	4,654	-0.02%
2021/12/02	1.2	20.53	1	20.70	20.30	0.2	4,912	0.00%
2021/12/01	0.1	20.00	1	20.10	20.05	-0.9	5,000	-0.02%
2021/11/29	0.1	19.85	85	19.47	19.65	-84.9	5,149	-1.65%
2021/11/26	88.3	19.56	0	0.00	19.65	88.3	5,221	1.69%
2021/11/25	2	20.20	25	20.39	20.15	-23	5,309	-0.43%
2021/11/24	0	0.00	72	20.25	20.40	-72	5,451	-1.32%
2021/11/23	56	19.90	48	20.22	19.85	8	5,553	0.14%
2021/11/22	0.1	20.10	1	20.10	20.10	-0.9	5,710	-0.02%
2021/11/19	23.6	20.09	9	20.16	19.70	14.6	5,947	0.24%
2021/11/18	78	20.25	100	20.24	20.30	-22	6,770	-0.32%
2021/11/17	91	20.12	85	20.15	20.15	6	6,922	0.09%
2021/11/16	20	20.63	36	21.01	20.55	-16	7,259	-0.22%
2021/11/15	136.5	20.89	31	20.60	20.55	105.5	7,614	1.39%	大買/鉅額交易
2021/11/12	18	21.93	16	21.88	21.80	2	7,665	0.03%
2021/11/11	32	22.23	36	22.43	21.80	-4	7,687	-0.05%
2021/11/10	0	0.00	4	22.34	21.80	-4	7,667	-0.05%
2021/11/09	11	21.86	2	21.93	22.20	9	7,692	0.12%
2021/11/08	5	22.24	50	22.10	22.40	-45	7,630	-0.59%
2021/11/05	13	21.65	13	21.26	21.50	0	7,622	0.00%
2021/11/04	12.3	22.28	45.2	21.92	21.60	-32.8	7,679	-0.43%
2021/11/03	94	22.64	13	22.67	22.15	81	7,772	1.04%
2021/11/02	18	22.11	21	22.23	22.00	-3	7,833	-0.04%
2021/11/01	1	21.65	0	0.00	21.65	1	7,800	0.01%
2021/10/29	21	21.19	94	21.76	21.70	-73	7,825	-0.93%
2021/10/28	75.2	21.44	7	21.56	21.25	68.2	7,890	0.86%
2021/10/27	65	20.95	63	21.43	21.50	2	8,099	0.02%
2021/10/26	34	20.89	32	21.15	21.45	2	8,291	0.02%
2021/10/25	8	21.41	96	21.06	21.40	-88	8,748	-1.01%
2021/10/22	91.2	20.72	7	20.96	20.45	84.2	9,000	0.93%
2021/10/21	0.1	22.10	2	22.20	22.10	-1.9	9,143	-0.02%
2021/10/20	4	21.96	3	21.38	21.45	1	9,632	0.01%
2021/10/19	2.1	21.64	6	21.69	21.60	-3.9	9,846	-0.04%
2021/10/18	6	21.29	2	21.40	21.65	4	10,050	0.04%
2021/10/15	27	21.61	20	21.37	21.85	7	10,222	0.07%
2021/10/14	20	21.86	20.1	21.50	22.10	-0.1	10,267	0.00%
2021/10/13	15	21.75	17	21.86	21.20	-2	10,598	-0.02%
2021/10/12	9.2	21.61	11	21.74	21.50	-1.8	11,212	-0.02%
2021/10/08	8.1	22.92	7	22.94	22.70	1.1	11,310	0.01%
2021/10/07	41	23.72	32	23.48	23.10	9	11,328	0.08%
2021/10/06	6	22.69	4	22.94	22.35	2	11,220	0.02%
2021/10/05	13.1	22.81	12.3	22.54	23.35	0.8	11,208	0.01%
2021/10/04	14.2	22.89	14	23.43	22.15	0.2	11,115	0.00%
2021/10/01	18.6	23.93	8	23.58	23.85	10.6	11,089	0.10%
2021/09/30	6	25.64	38	25.31	25.85	-32	11,087	-0.29%
2021/09/29	15	25.32	11	25.48	24.85	4	11,107	0.04%
2021/09/28	1.1	25.56	2	25.55	25.70	-0.9	11,158	-0.01%
2021/09/27	11.1	26.06	11	26.27	26.00	0.1	11,260	0.00%
2021/09/24	5	26.86	61	27.03	26.65	-56	11,466	-0.49%
2021/09/23	57	27.16	4	27.08	26.60	53	12,106	0.44%
2021/09/22	3	26.68	3	26.53	26.55	0	12,926	0.00%
2021/09/17	7	27.71	5	27.89	27.70	2	13,174	0.02%
2021/09/15	28	27.94	30	27.90	27.95	-2	13,513	-0.01%
2021/09/14	30	29.07	35	27.98	27.95	-5	13,918	-0.04%
2021/09/13	46	28.99	48	28.90	28.60	-2	14,370	-0.01%
2021/09/10	37	28.37	33	28.41	28.40	4	14,344	0.03%
2021/09/08	32.2	28.00	31	27.82	28.00	1.2	14,824	0.01%
2021/09/07	63	28.99	60	29.08	28.55	3	15,480	0.02%
2021/09/06	5.1	28.54	10	28.28	28.00	-4.9	15,448	-0.03%
2021/09/03	2	29.95	4	30.36	29.65	-2	15,419	-0.01%
2021/09/02	11	31.10	14.2	31.36	30.70	-3.2	15,359	-0.02%
2021/09/01	25	32.35	27.1	31.13	31.20	-2.1	15,292	-0.01%
2021/08/31	34.1	32.26	29	31.79	32.30	5.1	15,256	0.03%
2021/08/30	29	32.66	24	32.79	32.05	5	15,171	0.03%
2021/08/27	11	32.37	14	32.31	31.75	-3	15,141	-0.02%
2021/08/26	49	33.60	29	33.88	33.20	20	15,115	0.13%
2021/08/25	16	33.46	21	33.32	33.15	-5	15,099	-0.03%
2021/08/24	177.6	34.31	151	34.32	33.70	26.6	14,935	0.18%	大買/大賣/
2021/08/23	41	32.39	63.2	32.76	33.55	-22.2	14,149	-0.16%
2021/08/20	106	29.33	161	29.50	30.50	-55	14,090	-0.39%	大買/大賣/
2021/08/19	66	28.54	69	28.60	27.75	-3	13,895	-0.02%
2021/08/18	7	26.12	11	26.53	27.65	-4	13,610	-0.03%
2021/08/17	1.2	26.69	8	26.92	25.15	-6.8	13,622	-0.05%
2021/08/16	3.1	26.48	3	26.93	26.45	0.1	13,792	0.00%
2021/08/13	7.1	28.42	5	28.80	27.55	2.1	13,919	0.01%
2021/08/12	14	28.33	15	27.97	28.30	-1	14,050	-0.01%
2021/08/11	2.1	27.58	2.1	27.81	27.70	0	14,065	0.00%
2021/08/10	11	30.05	6	28.78	29.00	5	14,027	0.04%
2021/08/09	51	30.58	54.1	30.95	30.10	-3.1	13,992	-0.02%
2021/08/06	12	30.49	14	30.24	30.05	-2	13,896	-0.01%
2021/08/05	19.1	29.19	7	29.34	28.80	12.1	13,730	0.09%
2021/08/04	2.1	30.20	2	30.00	29.85	0.1	13,720	0.00%
2021/08/03	2	30.60	2	31.23	30.35	0	13,778	0.00%
2021/08/02	35	30.67	41	30.59	30.80	-6	13,762	-0.04%
2021/07/30	9.1	31.24	3.1	30.78	30.05	6	13,574	0.04%
2021/07/29	102.8	33.10	37	32.87	32.20	65.8	13,418	0.49%	大買/
2021/07/28	52	32.53	86	32.34	32.00	-34	12,971	-0.26%
2021/07/27	109	32.85	85	31.67	31.25	24	12,791	0.19%	大買/
2021/07/26	102.1	33.84	92.6	32.89	33.30	9.5	12,925	0.07%	大買/
2021/07/23	26	29.70	31.1	29.79	31.45	-5.1	12,513	-0.04%
2021/07/22	11.1	29.16	18.4	29.44	28.60	-7.3	12,471	-0.06%
2021/07/21	7.5	32.30	12	31.58	30.55	-4.5	12,569	-0.04%
2021/07/20	7.1	32.26	3	31.75	31.90	4.1	12,433	0.03%
2021/07/19	158	36.22	138	36.12	34.55	20	12,481	0.16%	大買/大賣/
2021/07/16	76.1	35.07	70.3	35.55	35.35	5.8	12,354	0.05%
2021/07/15	62	31.75	62.5	32.20	33.00	-0.5	11,876	0.00%
2021/07/14	9.4	29.93	13	29.93	30.00	-3.7	12,108	-0.03%
2021/07/13	5.1	32.87	26	33.49	32.60	-20.9	12,168	-0.17%
2021/07/12	13	37.01	10	35.94	36.20	3	12,242	0.02%
2021/07/09	12	38.82	12.5	37.41	37.20	-0.4	12,208	0.00%
2021/07/08	13.5	38.35	14	39.12	39.00	-0.6	12,265	0.00%
2021/07/07	20	38.34	4	39.05	36.10	16	12,525	0.13%
2021/07/06	10	38.47	9	39.54	38.25	1	12,506	0.01%
2021/07/05	25.1	38.55	11	38.32	38.85	14.1	12,467	0.11%
2021/07/02	6.1	41.03	3	40.52	40.85	3.1	12,448	0.03%
2021/07/01	33.1	42.21	26	42.91	43.50	7.1	12,366	0.06%
2021/06/30	148.7	40.93	152.2	41.26	42.40	-3.6	12,153	-0.03%	大買/大賣/
2021/06/29	148.1	37.86	117.2	37.89	38.55	30.9	11,489	0.27%	大買/大賣/
2021/06/28	9	34.99	23.6	34.91	35.05	-14.6	10,734	-0.14%
2021/06/25	3	31.90	69.3	31.90	31.90	-66.3	10,470	-0.63%
2021/06/24	43	27.47	44.1	28.28	29.00	-1.1	10,417	-0.01%
2021/06/23	146.2	26.98	116.2	26.59	26.40	30	10,189	0.29%	大買/大賣/
2021/06/22	92.1	29.21	40.2	28.78	29.30	51.9	9,789	0.53%
2021/06/21	1	26.65	0	0.00	26.65	1	9,355	0.01%
2021/06/18	12	23.90	3.1	24.25	24.25	8.9	9,466	0.09%
2021/06/17	90	20.68	80.5	20.82	22.05	9.5	9,624	0.10%
2021/06/16	129	19.77	134.7	20.88	20.05	-5.7	9,541	-0.06%	大買/大賣/
2021/06/15	11.1	18.81	141	19.15	19.45	-129.9	8,924	-1.46%	大賣/鉅額交易
2021/06/11	151	17.79	42	17.83	17.70	109	8,886	1.23%	大買/鉅額交易
2021/06/10	0	0.00	50	17.15	17.05	-50	8,850	-0.56%
2021/06/09	53	17.51	3	17.58	17.40	50	8,887	0.56%
2021/06/08	4	17.50	6	17.79	17.50	-2	8,857	-0.02%
2021/06/07	0	0.00	1	17.15	17.10	-1	8,802	-0.01%
2021/06/04	6	17.93	2	17.93	17.55	4	8,771	0.05%
2021/06/03	21	18.04	2	18.18	18.00	19	8,659	0.22%
2021/06/02	34.1	18.42	28	17.72	17.65	6.1	8,577	0.07%
2021/06/01	5	17.90	7	17.89	18.05	-2	8,421	-0.02%
2021/05/31	41	18.25	52	17.65	17.40	-11	8,325	-0.13%
2021/05/28	45	18.07	45	18.19	18.05	0	8,254	0.00%
2021/05/27	2	17.73	2.1	18.17	18.00	-0.1	8,153	0.00%
2021/05/26	32	17.95	36.1	17.64	17.65	-4.1	7,984	-0.05%
2021/05/25	20.2	18.04	11	17.80	17.80	9.2	7,866	0.12%
2021/05/24	25	18.05	23	18.19	18.05	2	7,701	0.03%
2021/05/21	35	16.67	28.1	17.00	17.00	6.9	7,503	0.09%
2021/05/20	37	15.83	31	16.38	15.85	6	7,359	0.08%
2021/05/19	2	15.20	3.1	15.07	15.20	-1.1	7,285	-0.01%
2021/05/18	1	13.80	6	13.83	13.85	-5	7,272	-0.07%
2021/05/17	2	12.67	1.3	12.76	12.60	0.8	7,259	0.01%
2021/05/14	5.5	14.36	26	13.87	14.00	-20.5	7,222	-0.28%
2021/05/13	14	15.15	17	15.10	14.75	-3	7,160	-0.04%
2021/05/12	0	0.00	5.2	17.40	16.35	-5.2	7,136	-0.07%
2021/05/11	7	19.28	29	19.27	18.15	-22	7,121	-0.31%
2021/05/10	22	19.01	12	18.95	18.75	10	7,010	0.14%
2021/05/07	8.1	18.04	19	17.97	18.40	-10.9	6,923	-0.16%
2021/05/06	29.3	18.15	9	18.11	18.00	20.3	6,865	0.30%
2021/05/05	2.2	18.66	3	18.60	18.35	-0.8	6,797	-0.01%
2021/05/04	13	19.82	31	18.60	18.10	-18	6,724	-0.27%
2021/05/03	54	21.51	61	21.38	20.10	-7	6,612	-0.11%
2021/04/29	22	20.20	45	20.34	20.90	-23	6,287	-0.37%
2021/04/28	38	20.89	35.2	20.85	20.50	2.8	6,268	0.04%
2021/04/27	115.1	20.88	98.1	21.09	20.80	17	6,076	0.28%	大買/
2021/04/26	41	19.05	43	18.86	19.80	-2	5,744	-0.03%
2021/04/23	39	18.64	35	19.22	18.00	4	5,636	0.07%
2021/04/22	49	20.06	23	19.85	19.10	26	5,455	0.48%
2021/04/21	22	18.45	23	18.72	19.10	-1	5,187	-0.02%
2021/04/20	46	16.77	35	16.97	17.40	11	4,994	0.22%
2021/04/19	21	15.31	24	15.85	15.85	-3	4,626	-0.06%
2021/04/16	4	14.53	6	14.33	14.45	-2	4,560	-0.04%
2021/04/15	2	13.83	1	13.80	13.95	1	4,468	0.02%
2021/04/14	72	14.35	51	14.60	13.75	21	4,484	0.47%
2021/04/13	11	15.19	25.6	14.89	14.00	-14.6	4,432	-0.33%
2021/04/12	0	0.00	22	14.03	14.10	-22	4,304	-0.51%
2021/04/09	14	13.91	1	13.85	13.70	13	4,398	0.30%
2021/04/08	26	14.24	11	14.15	14.25	15	4,535	0.33%
2021/04/07	20	13.89	25	13.53	13.80	-5	4,541	-0.11%
2021/04/06	1	13.35	26	13.40	13.40	-25	4,692	-0.53%
2021/04/01	50	13.60	42	13.40	13.40	8	4,746	0.17%
2021/03/31	53	13.90	37	13.45	13.45	16	4,761	0.34%
2021/03/30	2	13.48	15	13.28	13.30	-13	4,712	-0.28%
2021/03/29	7	13.87	4	14.11	13.40	3	4,715	0.06%
2021/03/26	2	13.60	10	13.90	13.60	-8	4,788	-0.17%
2021/03/25	3	13.23	2	13.35	13.15	1	4,825	0.02%
2021/03/24	5	13.44	34	13.25	13.70	-29	4,820	-0.60%
2021/03/23	28.1	13.59	21.1	13.57	13.20	7.1	4,762	0.15%
2021/03/22	45	14.81	22.1	14.74	14.55	22.9	4,594	0.50%
2021/03/19	51.2	13.67	72.2	13.95	14.10	-21	4,268	-0.49%
2021/03/18	7.1	12.65	12	12.61	12.85	-4.9	3,954	-0.12%
2021/03/17	56.2	12.34	16	12.13	12.15	40.2	3,797	1.06%
2021/03/16	2	11.98	17	12.19	12.25	-15	3,572	-0.42%
2021/03/15	5	10.95	8	11.03	11.15	-3	3,478	-0.09%
2021/03/11	0	0.00	0.1	10.16	10.20	-0.1	3,410	0.00%
2021/03/09	0	0.00	9	10.35	10.30	-9	3,391	-0.27%
2021/03/08	0	0.00	2	10.30	9.98	-2	3,376	-0.06%
2021/03/05	2	9.94	12	9.93	9.93	-10	3,356	-0.30%
2021/03/04	2	10.00	0	0.00	10.00	2	3,342	0.06%
2021/03/02	2	10.25	10	10.15	9.90	-8	3,312	-0.24%
2021/02/26	1	10.30	10	10.05	10.15	-9	3,297	-0.27%
2021/02/25	0	0.00	5	10.30	10.30	-5	3,282	-0.15%
2021/02/24	15.1	10.54	0	0.00	10.20	15.1	3,270	0.46%
2021/02/23	3	10.48	7	10.60	10.40	-4	3,250	-0.12%
2021/02/22	0	0.00	13	10.54	10.40	-13	3,208	-0.41%
2021/02/19	30.2	10.53	0	0.00	10.10	30.2	3,158	0.95%
2021/02/05	14	8.93	0	0.00	8.90	14	2,970	0.47%
2021/02/03	0	0.00	21	9.69	9.18	-21	2,929	-0.72%
2021/02/02	20	9.60	0	0.00	9.61	20	2,905	0.69%
2021/02/01	16	9.13	2	9.05	8.93	14	2,858	0.49%
2021/01/29	7	9.48	0	0.00	9.24	7	2,833	0.25%
2021/01/28	2.1	9.68	5	9.67	9.67	-2.9	2,804	-0.10%
2021/01/27	0	0.00	17	9.66	9.61	-17	2,782	-0.61%
2021/01/26	7	9.85	0.1	9.81	9.89	6.9	2,752	0.25%
2021/01/25	20	10.35	0	0.00	10.25	20	2,711	0.74%
2021/01/22	2	9.77	4	9.78	9.90	-2	2,634	-0.08%
2021/01/21	2	9.77	9	9.77	9.50	-7	2,563	-0.27%
2021/01/20	6	9.54	1	9.50	9.18	5	2,429	0.21%
2021/01/19	2	10.90	0	0.00	10.15	2	2,397	0.08%
2021/01/18	0	0.00	4	10.45	10.50	-4	2,379	-0.17%
2021/01/15	9.1	10.73	0.1	12.95	10.80	9	2,344	0.38%
2021/01/14	5.1	11.95	0	0.00	11.80	5.1	2,297	0.22%
2021/01/13	1	11.20	8	11.19	11.30	-7	2,235	-0.31%
2021/01/12	10	11.98	2.2	11.85	11.80	7.8	2,180	0.36%
2021/01/11	4.2	13.27	4	13.15	13.10	0.2	2,125	0.01%
2021/01/08	1	12.75	2	12.75	12.75	-1	2,040	-0.05%
2021/01/07	11	14.69	10.6	14.67	14.15	0.4	1,990	0.02%
2021/01/06	10	15.69	1.5	15.70	15.70	8.5	1,924	0.44%
2021/01/05	11.2	14.21	41.5	14.25	14.30	-30.3	1,827	-1.66%
2021/01/04	16	12.53	4	12.96	13.00	12	1,574	0.76%
2020/12/31	12	11.61	17	11.63	11.85	-5	1,413	-0.35%
2020/12/30	27	11.00	11	11.01	10.80	16	1,201	1.33%
2020/12/29	27	11.35	13	11.26	11.40	14	1,069	1.31%
2020/12/28	19	10.15	3	10.38	10.40	16	865	1.85%
2020/12/24	20	9.19	3	9.24	9.17	17	710	2.39%
2020/12/23	3.1	8.69	0	0.00	8.79	3.1	659	0.46%
2020/12/22	5	9.85	5	9.72	9.07	0	624	0.00%
2020/12/21	6	9.33	2	9.17	9.39	4	484	0.83%
2020/12/18	3.1	8.61	6	8.42	8.54	-2.9	386	-0.75%
2020/12/17	0.4	7.90	0	0.00	7.85	0.4	347	0.10%
2020/12/15	0.1	7.70	3	7.71	7.70	-3	314	-0.94%
2020/12/09	0.1	7.34	0	0.00	7.38	0.1	281	0.04%
2020/12/07	4	7.40	0	0.00	7.36	4	288	1.39%
2020/12/04	0.1	7.37	0	0.00	7.37	0.1	298	0.04%
2020/12/02	0.2	7.34	0	0.00	7.36	0.2	300	0.05%
2020/11/23	35	7.52	35	7.32	7.35	0	314	0.00%
2020/11/19	1	7.13	0	0.00	7.19	1	303	0.33%
2020/11/16	2.1	7.10	0	0.00	7.07	2.1	297	0.70%
2020/11/05	0.1	7.18	0	0.00	7.09	0.1	275	0.03%
2020/10/06	0.1	7.10	0	0.00	7.12	0.1	258	0.03%
2020/09/24	0.1	7.15	0	0.00	7.11	0.1	267	0.03%
2020/09/22	0	0.00	1	7.52	7.51	-1	259	-0.39%
2020/09/09	0	0.00	4	7.37	7.57	-4	275	-1.45%
2020/09/08	0	0.00	5	7.27	7.26	-5	263	-1.90%
2020/09/07	0	0.00	1	7.30	7.30	-1	265	-0.38%
2020/09/03	0	0.00	10	7.25	7.25	-10	256	-3.91%
2020/08/31	20	7.13	0	0.00	7.11	20	235	8.51%
2020/08/26	1	6.91	0	0.00	6.98	1	218	0.46%
2020/08/19	2	7.00	0	0.00	6.97	2	221	0.90%
2020/05/25	0	0.00	2	6.05	6.04	-2	194	-1.03%
2020/05/21	2	6.00	0	0.00	6.04	2	206	0.97%
2020/02/11	1	6.76	0	0.00	6.75	1	201	0.50%
2019/11/08	1	7.27	0	0.00	7.28	1	99	1.00%
2019/10/21	1	7.34	0	0.00	7.35	1	124	0.81%
2019/04/22	1	7.62	0	0.00	7.61	1	175	0.57%
2019/04/19	0	0.00	1	7.59	7.60	-1	174	-0.57%
2019/02/27	0	0.00	0	6.92	6.92	0	146	-0.01%
2018/07/06	5	8.57	0	0.00	8.61	5	575	0.87%
2018/05/31	0	0.00	4	7.61	7.68	-4	818	-0.49%
2018/05/30	0	0.00	4	7.50	7.46	-4	810	-0.49%
2018/05/21	0	0.00	4	7.57	7.59	-4	788	-0.51%
2018/05/11	0	0.00	1	7.37	7.45	-1	705	-0.14%
2018/05/10	4	7.33	0	0.00	7.37	4	687	0.58%
2018/05/02	0	0.00	4	7.22	7.31	-4	664	-0.60%
2018/04/30	0	0.00	7	7.20	7.17	-7	651	-1.07%
2018/03/23	1	7.37	0	0.00	7.23	1	581	0.17%
2018/03/15	11	7.93	8	7.60	7.36	3	369	0.81%