正德 (2641)-國泰-台中券商分點個股進出

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

正德

(2641)

可現股當沖

股價
20.15
漲跌
▲0.40
漲幅
+2.03%
成交量
5,787張
產業
上櫃航運類股
292人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正德 (2641)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	12.1	20.10	18.6	20.15	20.15	-6.5	3,322	-0.20%
2024/04/25	11	19.94	3	19.88	19.75	8	3,276	0.24%
2024/04/24	1.3	19.49	1.1	19.94	19.90	0.1	3,306	0.00%
2024/04/23	0	19.85	0.2	19.90	19.85	-0.2	3,329	-0.01%
2024/04/22	10.3	20.04	8.2	20.34	19.75	2.1	3,347	0.06%
2024/04/19	80.2	20.15	13.7	20.01	19.90	66.5	3,289	2.02%
2024/04/18	10.3	19.50	0	0.00	19.60	10.3	3,218	0.32%
2024/04/17	2	19.65	16.3	19.73	19.65	-14.3	3,250	-0.44%
2024/04/16	0.3	19.47	4	19.65	19.45	-3.7	3,365	-0.11%
2024/04/15	3.2	20.28	10.1	20.31	20.15	-6.9	3,481	-0.20%
2024/04/12	92.3	19.99	7.6	19.88	20.10	84.7	3,549	2.39%
2024/04/11	22	19.85	4.6	19.87	19.80	17.4	3,776	0.46%
2024/04/10	20.3	19.62	13	19.63	19.65	7.3	4,351	0.17%
2024/04/09	2.2	19.59	13.8	19.70	19.50	-11.6	4,584	-0.25%
2024/04/08	11	19.06	6.2	19.18	19.20	4.8	4,740	0.10%
2024/04/03	17	19.07	6.1	19.11	19.00	10.9	4,768	0.23%
2024/04/02	8.1	19.28	8.4	19.37	19.20	-0.4	4,798	-0.01%
2024/04/01	2	19.60	1.2	19.75	19.60	0.8	4,863	0.02%
2024/03/29	8	19.81	3.4	19.71	19.65	4.6	4,960	0.09%
2024/03/28	12	19.91	7.8	19.87	19.80	4.2	5,149	0.08%
2024/03/27	4.1	19.95	25.9	19.91	20.10	-21.7	5,338	-0.41%
2024/03/26	6.5	20.00	0.7	20.08	19.85	5.8	5,781	0.10%
2024/03/25	2.1	20.53	1	20.60	20.45	1.1	5,801	0.02%
2024/03/22	3.1	20.53	0	0.00	20.65	3.1	5,877	0.05%
2024/03/21	1.1	20.69	5	20.65	20.70	-3.9	6,049	-0.06%
2024/03/20	8.1	20.89	8	20.86	20.75	0.1	6,123	0.00%
2024/03/19	18	20.83	38.3	21.13	21.05	-20.3	6,302	-0.32%
2024/03/18	2.1	19.66	6.1	19.70	20.15	-4	6,298	-0.06%
2024/03/15	2.2	20.02	4	19.70	19.70	-1.8	6,486	-0.03%
2024/03/14	4.5	20.29	0	20.50	20.30	4.5	6,616	0.07%
2024/03/13	7.2	20.53	2.3	20.36	20.30	4.9	6,903	0.07%
2024/03/12	9	20.75	3.1	20.73	20.80	6	7,241	0.08%
2024/03/11	1.4	20.56	2.8	20.61	20.75	-1.4	7,763	-0.02%
2024/03/08	11.4	20.22	5.2	20.17	20.10	6.2	9,505	0.07%
2024/03/07	1.3	20.44	2	20.53	20.35	-0.7	9,975	-0.01%
2024/03/06	4.1	20.99	2	21.08	20.90	2.1	10,502	0.02%
2024/03/05	6.1	21.26	8.1	21.15	21.20	-2	10,546	-0.02%
2024/03/04	3.1	20.80	24.4	21.01	21.15	-21.3	10,542	-0.20%
2024/03/01	1	20.80	25	20.74	20.80	-24	10,817	-0.22%
2024/02/29	36.4	20.97	48	20.90	20.85	-11.6	10,876	-0.11%
2024/02/27	7.2	20.55	28.3	20.33	20.30	-21.1	10,804	-0.20%
2024/02/26	1	20.65	5.1	20.71	20.70	-4.1	10,769	-0.04%
2024/02/23	12.2	20.53	5	20.55	20.40	7.2	10,741	0.07%
2024/02/22	9.7	20.57	13	20.52	20.60	-3.3	10,716	-0.03%
2024/02/21	7	20.66	4.2	20.65	20.65	2.8	10,666	0.03%
2024/02/20	4	20.16	24	20.06	20.20	-19.9	10,585	-0.19%
2024/02/19	13.4	19.59	18.6	19.69	19.75	-5.2	10,538	-0.05%
2024/02/16	21	19.43	3.6	19.47	19.45	17.4	10,523	0.17%
2024/02/15	0	0.00	9.3	18.98	19.30	-9.3	10,507	-0.09%
2024/02/05	5.2	18.94	0	19.15	18.90	5.2	10,490	0.05%
2024/02/02	13.1	19.17	6	19.24	19.10	7.1	10,479	0.07%
2024/02/01	2.1	19.55	1.1	19.51	19.55	1	10,470	0.01%
2024/01/31	6.2	19.30	8	19.28	19.25	-1.8	10,442	-0.02%
2024/01/30	8.2	19.75	5	19.75	19.60	3.2	10,407	0.03%
2024/01/29	1.1	20.00	1	19.95	20.05	0.1	10,376	0.00%
2024/01/26	0	20.05	6.1	19.93	19.90	-6.1	10,367	-0.06%
2024/01/25	16.1	20.17	6.1	20.11	20.05	10	10,347	0.10%
2024/01/24	0	20.60	0.3	20.54	20.35	-0.3	10,324	0.00%
2024/01/23	4.1	20.78	7.1	20.49	20.45	-3.1	10,295	-0.03%
2024/01/22	0.2	20.32	4.2	20.47	20.65	-4	10,280	-0.04%
2024/01/19	1	20.49	6.1	20.42	20.55	-5.1	10,243	-0.05%
2024/01/18	1.6	20.18	2	20.15	20.30	-0.4	10,210	0.00%
2024/01/17	8	20.11	26.1	19.90	20.05	-18	10,185	-0.18%
2024/01/16	7	20.34	7.1	20.31	20.30	-0.1	10,140	0.00%
2024/01/15	0	20.65	11.3	20.91	20.70	-11.3	10,114	-0.11%
2024/01/12	8	20.54	5.2	20.58	20.50	2.8	10,090	0.03%
2024/01/11	12.1	20.30	2.5	20.54	20.35	9.6	10,132	0.09%
2024/01/10	8.2	20.22	16.9	20.30	20.20	-8.7	10,106	-0.09%
2024/01/09	20.2	20.85	23.8	20.94	20.90	-3.6	9,992	-0.04%
2024/01/08	21.6	21.95	31	21.86	21.90	-9.4	9,864	-0.10%
2024/01/05	63.5	22.09	28.2	21.90	22.35	35.4	9,784	0.36%
2024/01/04	107.1	22.27	38	22.25	22.10	69.1	9,533	0.73%	大買/
2024/01/03	18	21.79	63.8	21.86	21.85	-45.8	8,980	-0.51%
2024/01/02	89.2	21.78	30.1	21.59	21.35	59.1	8,884	0.67%
2023/12/29	9	21.09	3.1	21.00	21.10	6	8,712	0.07%
2023/12/28	15.1	21.00	5	21.06	20.90	10.1	8,674	0.12%
2023/12/27	4	21.46	9.4	21.49	21.35	-5.4	8,633	-0.06%
2023/12/26	21.1	21.29	30.2	21.15	21.40	-9.1	8,569	-0.11%
2023/12/25	29.9	20.97	24.8	20.82	20.75	5.1	8,512	0.06%
2023/12/22	22	21.78	37.1	21.76	21.70	-15.1	8,419	-0.18%
2023/12/21	96.3	22.20	105.4	22.01	22.05	-9.1	8,244	-0.11%	大賣/
2023/12/20	7	20.84	44	21.09	21.10	-37	7,851	-0.47%
2023/12/19	9.3	20.87	5	20.76	20.90	4.3	7,959	0.05%
2023/12/18	25.5	21.25	4	21.24	21.15	21.5	8,042	0.27%
2023/12/15	31.1	20.92	7	20.83	20.70	24.1	8,243	0.29%
2023/12/14	25.1	21.16	36.5	21.08	20.75	-11.4	8,290	-0.14%
2023/12/13	16	21.90	38	21.81	21.60	-22	8,142	-0.27%
2023/12/12	12.4	21.70	46.2	21.69	21.50	-33.8	8,381	-0.40%
2023/12/11	41.3	21.79	24	21.95	21.90	17.3	8,306	0.21%
2023/12/08	49.3	21.99	59.4	21.97	21.75	-10.1	8,115	-0.13%
2023/12/07	107.8	22.18	102.2	22.28	22.15	5.7	7,802	0.07%	大買/大賣/
2023/12/06	161.9	22.58	173.2	22.62	22.90	-11.3	7,432	-0.15%	大買/大賣/
2023/12/05	461	23.43	351.7	23.46	23.00	109.4	6,875	1.59%	大買/大賣/鉅額交易
2023/12/04	118	21.77	99.7	22.00	22.10	18.3	5,151	0.35%	大買/
2023/12/01	98.9	19.69	176.3	19.51	20.10	-77.4	4,608	-1.68%	大賣/
2023/11/30	6.1	18.57	19.2	18.52	18.30	-13	4,029	-0.32%
2023/11/29	17.3	18.47	6.2	18.27	18.15	11.1	3,949	0.28%
2023/11/28	46.2	18.62	45.8	18.68	18.45	0.4	3,888	0.01%
2023/11/27	10.6	18.03	6.4	18.18	17.75	4.2	3,564	0.12%
2023/11/24	3.7	17.57	1.1	17.45	17.40	2.6	3,480	0.07%
2023/11/23	2	17.35	1.4	17.35	17.30	0.6	3,459	0.02%
2023/11/22	3	17.42	0.5	17.45	17.45	2.5	3,462	0.07%
2023/11/21	1	17.35	11	17.45	17.30	-10	3,459	-0.29%
2023/11/20	2	17.40	1	17.40	17.40	1	3,473	0.03%
2023/11/17	3.3	17.47	12.4	17.57	17.55	-9.1	3,483	-0.26%
2023/11/16	1.3	16.98	4.1	17.13	17.30	-2.8	3,469	-0.08%
2023/11/15	0	0.00	9.2	16.90	16.90	-9.2	3,480	-0.26%
2023/11/14	1	16.65	0.2	16.90	16.65	0.8	3,616	0.02%
2023/11/13	0	16.80	92	16.70	16.60	-92	3,613	-2.55%
2023/11/10	0	0.00	3	16.52	16.60	-3	3,597	-0.08%
2023/11/09	5	16.50	4.2	16.52	16.45	0.8	3,573	0.02%
2023/11/07	2.1	16.05	1.2	16.01	16.05	0.9	3,554	0.02%
2023/11/06	3	16.18	2.3	16.21	16.25	0.7	3,561	0.02%
2023/11/03	0	0.00	1	16.15	16.30	-1	3,552	-0.03%
2023/11/02	0	0.00	1	16.00	16.00	-1	3,537	-0.03%
2023/11/01	0.1	15.90	6	15.96	15.80	-5.9	3,537	-0.17%
2023/10/31	0	16.15	0	0.00	15.90	0	3,523	0.00%
2023/10/30	1	16.05	1	16.05	16.20	0	3,516	0.00%
2023/10/26	0	0.00	1	16.30	16.35	-1	3,502	-0.03%
2023/10/25	10	16.70	31	16.60	16.65	-21	3,518	-0.60%
2023/10/24	2	16.45	0	0.00	16.50	2	3,518	0.06%
2023/10/23	0	0.00	50	16.35	16.30	-50	3,507	-1.43%
2023/10/20	3	16.68	4	16.55	16.70	-1	3,500	-0.03%
2023/10/19	37	16.99	15.3	16.99	17.15	21.7	3,475	0.62%
2023/10/18	6	16.48	7	16.42	16.45	-1	3,383	-0.03%
2023/10/17	3.5	16.45	1	16.40	16.30	2.5	3,358	0.07%
2023/10/16	3.1	16.75	3	16.72	16.70	0.1	3,337	0.00%
2023/10/13	0.2	17.30	10	17.25	17.10	-9.8	3,311	-0.30%
2023/10/12	1	17.20	8	17.20	17.45	-7	3,289	-0.21%
2023/10/11	10.5	17.54	72	17.41	17.35	-61.5	3,285	-1.87%
2023/10/06	19	17.77	16	17.78	17.75	3	3,249	0.09%
2023/10/05	10	17.07	4	17.15	17.05	6	3,127	0.19%
2023/10/04	20	17.20	2	16.93	17.00	18	3,117	0.58%
2023/10/02	3	17.20	10	17.15	17.20	-7	3,099	-0.23%
2023/09/28	52	17.61	4	17.60	17.60	48	3,061	1.57%
2023/09/27	26	17.83	11	17.78	17.70	15	3,021	0.50%
2023/09/26	3	17.30	0.2	17.39	17.25	2.8	2,978	0.09%
2023/09/25	7	17.50	59	17.54	17.50	-52	2,995	-1.74%
2023/09/22	40.1	17.74	18.1	17.64	17.80	22	2,953	0.74%
2023/09/21	74	18.26	24	18.18	18.20	50	2,788	1.79%
2023/09/20	171	18.33	86.5	18.26	18.25	84.5	2,606	3.24%	大買/
2023/09/19	21	17.50	47.1	17.76	17.40	-26.1	2,207	-1.18%
2023/09/18	42	17.19	3	17.07	17.15	39	2,067	1.89%
2023/09/15	114.2	17.21	66.1	17.29	17.25	48.1	1,984	2.42%	大買/
2023/09/14	50.3	16.43	17.1	16.36	16.25	33.2	1,588	2.09%
2023/09/13	6.1	15.35	2	15.40	15.45	4.1	1,465	0.28%
2023/09/12	0.9	15.30	0	0.00	15.25	0.9	1,480	0.06%
2023/09/11	0.3	15.35	1	15.45	15.25	-0.7	1,486	-0.05%
2023/09/08	4	15.56	9.3	15.54	15.40	-5.3	1,492	-0.36%
2023/09/07	2.4	15.51	8	15.46	15.35	-5.6	1,479	-0.38%
2023/09/06	0.1	15.75	1	15.65	15.55	-1	1,420	-0.07%
2023/09/05	0	0.00	3	15.83	15.75	-3	1,422	-0.21%
2023/09/04	0.3	15.77	10	15.78	15.85	-9.7	1,444	-0.67%
2023/09/01	11	15.80	14	15.61	15.65	-3	1,441	-0.21%
2023/08/31	1	15.70	2	15.68	15.70	-1	1,443	-0.07%
2023/08/30	11	15.47	1	15.50	15.40	10	1,423	0.70%
2023/08/29	1	15.35	4	15.26	15.40	-3	1,416	-0.21%
2023/08/28	1	15.10	5	15.17	15.10	-4	1,410	-0.28%
2023/08/25	6	15.30	0	0.00	15.30	6	1,401	0.43%
2023/08/24	4	15.31	2	15.38	15.35	2	1,392	0.15%
2023/08/23	2.1	15.87	8	15.76	15.70	-5.9	1,366	-0.43%
2023/08/22	7	16.02	10	16.04	15.90	-3	1,351	-0.22%
2023/08/21	11	16.60	11	16.45	16.30	0	1,332	0.00%
2023/08/18	47	16.90	32	16.82	16.85	15	1,276	1.17%
2023/08/17	0	0.00	1	15.70	15.75	-1	1,127	-0.09%
2023/08/16	0	0.00	4	15.23	15.35	-4	1,128	-0.35%
2023/08/15	0	15.30	0.1	15.50	15.40	-0.1	1,132	-0.01%
2023/08/14	1	15.25	0	0.00	15.25	1	1,137	0.09%
2023/08/11	0	0.00	7	15.85	15.80	-7	1,138	-0.62%
2023/08/10	3	16.00	0	0.00	16.00	3	1,133	0.27%
2023/08/09	1	16.25	1	16.30	16.25	0	1,125	0.00%
2023/08/08	3	16.40	4	16.48	16.40	-1	1,134	-0.09%
2023/08/07	2	16.40	4.1	16.45	16.50	-2.1	1,147	-0.18%
2023/08/04	0	0.00	0.2	16.50	16.50	-0.2	1,151	-0.02%
2023/08/02	2	16.58	2	16.73	16.40	0	1,163	0.00%
2023/08/01	5	16.59	6	16.67	16.65	-1	1,163	-0.09%
2023/07/31	8.1	16.55	1	16.65	16.45	7.1	1,168	0.61%
2023/07/28	16	16.98	11	16.76	16.75	5	1,160	0.43%
2023/07/26	1	16.00	0	0.00	16.05	1	1,137	0.09%
2023/07/25	4	15.83	0	0.00	16.00	4	1,161	0.34%
2023/07/24	3.1	16.04	0	0.00	15.85	3.1	1,160	0.26%
2023/07/21	0	16.40	0	0.00	16.35	0	1,164	0.00%
2023/07/20	0	16.45	0	0.00	16.45	0	1,178	0.00%
2023/07/19	0	16.55	0	0.00	16.30	0	1,187	0.00%
2023/07/17	1	16.35	3.4	16.50	16.50	-2.4	1,232	-0.19%
2023/07/14	1	16.45	0	0.00	16.35	1	1,244	0.08%
2023/07/13	7.1	16.27	1	16.60	16.20	6.1	1,259	0.48%
2023/07/12	0.2	16.92	0	16.85	16.80	0.1	1,253	0.01%
2023/07/11	1.1	17.30	1	17.15	17.20	0.1	1,252	0.01%
2023/07/10	1	17.35	0	0.00	17.40	1	1,261	0.08%
2023/07/07	1	17.60	2	17.60	17.65	-1	1,272	-0.08%
2023/07/06	0	0.00	1	17.75	17.80	-1	1,284	-0.08%
2023/07/05	5.1	17.94	50	17.90	17.90	-44.9	1,318	-3.41%
2023/07/04	3.8	18.30	6	18.23	18.20	-2.2	1,366	-0.16%
2023/07/03	1	18.05	3	18.10	18.10	-2	1,364	-0.15%
2023/06/30	3	17.55	5	17.62	17.65	-2	1,322	-0.15%
2023/06/29	2	17.40	0	0.00	17.40	2	1,328	0.15%
2023/06/28	1	17.50	0	0.00	17.55	1	1,356	0.07%
2023/06/26	1	17.75	2	17.80	17.70	-1	1,416	-0.07%
2023/06/21	4.2	17.65	1	17.65	17.65	3.2	1,444	0.22%
2023/06/20	1	17.75	0	0.00	17.70	1	1,535	0.07%
2023/06/19	4	17.80	1	17.80	17.80	3	1,564	0.19%
2023/06/16	1	18.00	5	18.05	18.00	-4	1,602	-0.25%
2023/06/15	3.1	17.95	0	0.00	17.95	3.1	1,623	0.19%
2023/06/14	3	17.95	1	17.90	17.95	2	1,693	0.12%
2023/06/13	7	17.70	4	17.75	17.70	3	1,788	0.17%
2023/06/12	14.1	17.89	0	0.00	17.80	14.1	1,911	0.74%
2023/06/09	0.1	18.05	0	0.00	18.10	0.1	2,007	0.00%
2023/06/08	4	18.30	48	18.12	18.10	-44	2,137	-2.06%
2023/06/07	0.1	17.95	1	17.90	17.85	-1	2,490	-0.04%
2023/06/06	0	0.00	1	17.90	17.80	-1	2,729	-0.04%
2023/06/05	0	0.00	9	17.81	17.80	-9	2,829	-0.32%
2023/06/02	0.2	17.70	1	17.70	17.65	-0.8	2,952	-0.03%
2023/06/01	1	17.60	10	17.55	17.60	-9	3,253	-0.28%
2023/05/31	1	17.65	1	17.70	17.70	0	3,567	0.00%
2023/05/30	3	17.68	1	17.90	17.65	2	3,974	0.05%
2023/05/29	1	17.70	1	17.85	17.80	0	4,304	0.00%
2023/05/26	2	17.75	2	17.79	17.75	0	4,777	0.00%
2023/05/25	34	18.03	4	17.99	17.95	30	4,944	0.61%
2023/05/24	1	18.40	1	18.35	18.30	0	4,978	0.00%
2023/05/23	1	18.45	0	0.00	18.40	1	5,015	0.02%
2023/05/19	1	18.10	1	18.10	18.15	0	5,007	0.00%
2023/05/18	16	18.10	0	0.00	18.10	16	5,011	0.32%
2023/05/17	10	18.25	0	0.00	18.10	10	5,010	0.20%
2023/05/16	0	0.00	2.4	18.21	18.20	-2.4	5,019	-0.05%
2023/05/15	0	0.00	4	18.10	18.10	-4	5,055	-0.08%
2023/05/12	3	18.07	1	18.15	18.15	2	5,067	0.04%
2023/05/11	0	0.00	4	18.48	18.20	-4	5,064	-0.08%
2023/05/10	4	18.66	0.1	18.75	18.70	3.9	5,063	0.08%
2023/05/09	4.5	18.38	0	0.00	18.20	4.5	5,053	0.09%
2023/05/08	1	18.60	14	18.62	18.55	-13	5,055	-0.26%
2023/05/05	2.5	18.96	0.6	18.76	18.85	1.9	5,083	0.04%
2023/05/03	3	18.68	1.1	18.65	18.70	1.9	5,116	0.04%
2023/05/02	0	18.80	0	0.00	18.95	0	5,119	0.00%
2023/04/28	1.5	18.91	0	0.00	18.90	1.5	5,114	0.03%
2023/04/26	4.1	17.90	10	18.00	18.30	-6	5,099	-0.12%
2023/04/25	0.1	18.42	3	18.40	18.30	-2.9	5,092	-0.06%
2023/04/24	5.1	18.73	4	18.75	18.75	1	5,089	0.02%
2023/04/21	15	18.93	16	19.13	18.85	-1	5,099	-0.02%
2023/04/20	8	19.55	0	0.00	19.40	8	5,081	0.16%
2023/04/19	13	19.69	1	19.75	19.50	12	5,073	0.24%
2023/04/18	1	19.80	11	19.91	19.80	-10	5,073	-0.20%
2023/04/17	3	20.13	3	20.15	20.15	0	5,062	0.00%
2023/04/14	0	0.00	12	20.05	20.00	-12	5,076	-0.24%
2023/04/13	12	19.93	5	19.90	19.85	7	5,060	0.14%
2023/04/12	1	20.05	7.4	20.03	19.95	-6.4	5,070	-0.13%
2023/04/11	2	20.10	4	20.15	20.10	-2	5,081	-0.04%
2023/04/10	8	20.50	6	20.38	20.15	2	5,098	0.04%
2023/04/07	16.4	20.28	7	20.29	20.40	9.4	5,159	0.18%
2023/04/06	7	20.04	8	20.11	20.10	-1	5,278	-0.02%
2023/03/31	3	19.52	0	0.00	19.50	3	5,464	0.05%
2023/03/30	9	19.52	5.3	19.49	19.50	3.7	6,136	0.06%
2023/03/29	22.9	20.97	2	20.88	20.80	20.9	6,237	0.34%
2023/03/28	3	20.93	1	21.00	20.90	2	6,335	0.03%
2023/03/27	3.4	21.19	3	21.27	21.15	0.4	6,375	0.01%
2023/03/24	2.3	20.89	3	20.93	20.95	-0.7	6,459	-0.01%
2023/03/23	12.4	20.97	6.8	21.00	20.90	5.6	6,468	0.09%
2023/03/22	2.2	21.55	12	21.59	21.55	-9.8	6,403	-0.15%
2023/03/21	11	21.60	4	21.51	21.55	7	6,383	0.11%
2023/03/20	3	21.67	14	21.65	21.55	-11	6,354	-0.17%
2023/03/17	12	21.77	24	21.61	21.60	-12	6,332	-0.19%
2023/03/16	33.5	21.43	11	21.67	21.35	22.5	6,262	0.36%
2023/03/15	13.5	22.00	2.2	21.85	21.50	11.3	6,172	0.18%
2023/03/14	22	21.73	9	21.67	21.75	13	6,067	0.21%
2023/03/13	8.2	21.45	27.1	21.54	21.70	-18.9	5,981	-0.32%
2023/03/10	173.8	22.29	123.2	22.45	22.10	50.6	5,862	0.86%	大買/大賣/
2023/03/09	30.2	21.97	47.4	22.03	22.05	-17.2	5,560	-0.31%
2023/03/08	7	21.59	6	21.71	21.70	1	5,363	0.02%
2023/03/07	24	21.66	23.5	21.61	21.75	0.5	5,284	0.01%
2023/03/06	65	21.69	67	21.52	21.65	-2	5,180	-0.04%
2023/03/03	67.1	20.88	83.7	20.86	21.05	-16.6	4,936	-0.34%
2023/03/02	94.1	20.59	88.5	20.68	20.80	5.6	4,655	0.12%
2023/03/01	116	19.97	94.5	20.00	20.20	21.5	4,290	0.50%	大買/
2023/02/24	147.6	19.86	110.7	19.91	19.75	36.9	3,972	0.93%	大買/大賣/
2023/02/23	53	18.92	49.2	18.87	18.80	3.8	3,507	0.11%
2023/02/22	4	18.11	1.1	18.25	18.05	2.9	3,349	0.09%
2023/02/21	5	17.95	7	17.93	18.05	-2	3,325	-0.06%
2023/02/20	2.1	17.50	3	17.57	17.60	-0.9	3,376	-0.03%
2023/02/17	2	17.43	4	17.50	17.50	-2	3,416	-0.06%
2023/02/16	2	17.50	1	17.50	17.50	1	3,481	0.03%
2023/02/15	2	17.37	1	17.30	17.40	1	3,531	0.03%
2023/02/14	2	17.40	1	17.50	17.45	1	3,580	0.03%
2023/02/13	3	17.52	3	17.35	17.30	0	3,627	0.00%
2023/02/10	4	17.85	2.3	17.96	17.85	1.7	3,797	0.05%
2023/02/09	0	0.00	1	18.20	18.10	-1	3,862	-0.03%
2023/02/08	9	18.06	0	0.00	18.15	9	3,888	0.23%
2023/02/07	0	18.20	0	0.00	18.15	0	3,886	0.00%
2023/02/03	1	18.40	0	0.00	18.30	1	3,914	0.03%
2023/02/02	0.6	18.30	1.2	18.27	18.40	-0.5	3,892	-0.01%
2023/02/01	1	18.10	1	18.25	18.20	0	3,878	0.00%
2023/01/31	0	18.15	0	0.00	18.20	0	3,871	0.00%
2023/01/30	2	17.98	1	18.00	18.05	1	3,881	0.03%
2023/01/17	3	17.87	8	17.88	17.90	-5	3,880	-0.13%
2023/01/16	2	17.65	8	17.63	17.60	-6	3,896	-0.15%
2023/01/13	4	17.83	0	0.00	17.75	4	3,905	0.10%
2023/01/12	1	17.90	3	17.85	17.85	-2	3,916	-0.05%
2023/01/11	2	18.05	7	18.10	18.05	-5	3,913	-0.13%
2023/01/09	0.1	18.00	0	0.00	18.00	0.1	3,932	0.00%
2023/01/06	1	18.10	0	0.00	18.05	1	3,944	0.03%
2023/01/05	0.2	18.25	2	18.23	18.10	-1.9	3,991	-0.05%
2023/01/04	4	18.24	67	18.15	18.10	-63	3,991	-1.58%
2023/01/03	5	18.53	6	18.58	18.55	-1	3,981	-0.03%
2022/12/30	37.1	18.77	4	18.78	18.70	33.1	4,010	0.82%
2022/12/29	0.2	18.60	3	18.50	18.55	-2.9	4,018	-0.07%
2022/12/28	6	18.85	5	18.75	18.60	1	4,040	0.02%
2022/12/27	31.1	19.09	33	19.14	19.00	-1.9	4,072	-0.05%
2022/12/26	56	19.50	103	19.31	19.25	-47	4,017	-1.17%	大賣/
2022/12/23	56.1	19.77	112.1	20.02	20.10	-56	3,879	-1.44%	大賣/
2022/12/22	303.2	19.92	180.5	19.96	20.00	122.7	3,675	3.34%	大買/大賣/鉅額交易
2022/12/21	9	18.59	11	18.62	18.85	-2	3,074	-0.07%
2022/12/20	5.3	18.23	5	18.31	18.05	0.3	2,964	0.01%
2022/12/19	5	17.93	7	18.10	17.95	-2	2,892	-0.07%
2022/12/16	12.9	18.35	13.2	18.47	18.20	-0.3	2,863	-0.01%
2022/12/15	2	18.03	3	18.02	17.95	-1	2,802	-0.04%
2022/12/14	5	17.52	3	17.53	17.50	2	2,853	0.07%
2022/12/12	1	17.80	1	17.85	17.70	0	2,866	0.00%
2022/12/09	1	18.00	12	18.15	18.15	-11	2,888	-0.38%
2022/12/08	2	17.70	0	0.00	17.70	2	2,995	0.07%
2022/12/07	1	17.75	0	0.00	17.65	1	3,037	0.03%
2022/12/06	1	18.40	16	18.22	17.85	-15	3,034	-0.49%
2022/12/05	0	0.00	2	18.40	18.35	-2	3,060	-0.07%
2022/12/02	0	0.00	5	18.47	18.30	-5	3,059	-0.16%
2022/12/01	13	18.50	7	18.57	18.45	6	3,063	0.20%
2022/11/30	15	18.39	20	18.49	18.25	-5	3,197	-0.16%
2022/11/29	8	18.10	2	18.18	18.30	6	3,174	0.19%
2022/11/28	11	18.04	1	18.10	18.10	10	3,176	0.31%
2022/11/25	15.2	18.29	15	18.19	18.10	0.2	3,175	0.01%
2022/11/24	2	18.08	3	18.02	18.05	-1	3,130	-0.03%
2022/11/23	2	18.10	2	17.98	18.10	0	3,101	0.00%
2022/11/22	1	17.65	1	17.95	17.65	0	3,085	0.00%
2022/11/21	1	17.65	1	17.75	17.65	0	3,089	0.00%
2022/11/18	6	17.73	5.2	17.82	17.60	0.8	3,090	0.03%
2022/11/17	3	18.03	1	18.00	17.95	2	3,078	0.06%
2022/11/16	11	18.12	9	18.03	17.90	2	3,076	0.07%
2022/11/15	3	17.80	5.6	17.84	17.85	-2.6	3,021	-0.09%
2022/11/14	0	0.00	7	17.69	17.80	-7	3,031	-0.23%
2022/11/11	1	17.40	1	18.00	17.35	0	3,064	0.00%
2022/11/10	1	17.55	4	17.48	17.40	-3	3,050	-0.10%
2022/11/09	3	17.32	2	17.28	17.60	1	3,042	0.03%
2022/11/08	29	17.42	26	17.59	17.50	3	3,046	0.10%
2022/11/07	7	16.46	12	16.48	16.50	-5	2,935	-0.17%
2022/11/04	0	0.00	2.1	14.85	15.00	-2.1	2,991	-0.07%
2022/11/03	1	14.55	0	0.00	14.60	1	3,023	0.03%
2022/11/02	1	14.85	1	15.00	14.80	0	3,047	0.00%
2022/10/31	0	14.60	0	0.00	14.45	0	3,061	0.00%
2022/10/28	0	14.80	11	14.75	14.55	-11	3,067	-0.36%
2022/10/27	0.1	14.80	0	14.70	14.95	0	3,075	0.00%
2022/10/26	0	14.85	0	0.00	14.75	0	3,088	0.00%
2022/10/25	2	15.15	1	14.92	14.90	1	3,109	0.03%
2022/10/24	11	15.06	21	15.13	15.05	-10	3,133	-0.32%
2022/10/21	1.1	14.88	1	14.70	14.60	0.1	3,129	0.00%
2022/10/20	6	15.00	2	14.93	15.00	4	3,141	0.13%
2022/10/19	12	15.67	2	15.73	15.50	10	3,139	0.32%
2022/10/18	3	15.37	4	15.41	15.45	-1	3,149	-0.03%
2022/10/17	2	14.80	2	14.63	15.15	0	3,188	0.00%
2022/10/14	0	0.00	3	15.17	15.50	-3	3,336	-0.09%
2022/10/13	2	14.78	22	15.38	14.55	-20	3,363	-0.59%
2022/10/12	22	16.10	1	16.15	16.10	21	3,388	0.62%
2022/10/11	6	16.93	4	16.90	16.50	2	3,391	0.06%
2022/10/07	2	17.48	0	0.00	17.60	2	3,382	0.06%
2022/10/06	0	0.00	6	17.19	17.25	-6	3,372	-0.18%
2022/10/05	5	17.23	3	17.23	16.90	2	3,360	0.06%
2022/10/04	0	0.00	12	17.07	17.05	-12	3,341	-0.36%
2022/10/03	8	15.75	7.2	15.88	16.05	0.8	3,326	0.02%
2022/09/30	0	0.00	2	15.38	15.65	-2	3,322	-0.06%
2022/09/29	3	16.20	8	15.90	15.60	-5	3,303	-0.15%
2022/09/28	17	16.14	38	16.11	15.90	-21	3,291	-0.64%
2022/09/27	2	17.48	3	17.53	17.60	-1	3,261	-0.03%
2022/09/26	3	18.20	31	17.94	17.55	-28	3,292	-0.85%
2022/09/23	6	18.64	3	18.53	18.40	3	3,303	0.09%
2022/09/22	17.5	18.53	5	18.63	18.40	12.5	3,301	0.38%
2022/09/21	43.2	18.60	31	18.45	18.50	12.2	3,271	0.37%
2022/09/20	6	18.10	4	18.25	18.05	2	3,239	0.06%
2022/09/19	3	18.62	3	18.40	18.05	0	3,312	0.00%
2022/09/16	3	18.55	2	18.58	18.95	1	3,334	0.03%
2022/09/15	45.1	18.96	30.9	18.88	18.65	14.2	3,356	0.42%
2022/09/14	6	18.13	8	18.34	18.35	-2	3,301	-0.06%
2022/09/13	6	18.27	5	18.27	18.20	1	3,287	0.03%
2022/09/12	61	18.51	56	18.42	18.30	5	3,354	0.15%
2022/09/08	22	18.15	21	18.19	18.15	1	3,353	0.03%
2022/09/07	34.4	18.21	31	18.08	18.10	3.4	3,390	0.10%
2022/09/06	12.8	18.43	16	18.34	18.25	-3.3	3,390	-0.10%
2022/09/05	1.1	18.74	0	0.00	18.65	1.1	3,227	0.04%
2022/09/02	5.5	18.90	1	19.06	18.80	4.5	3,239	0.14%
2022/09/01	2.1	19.45	5	19.37	19.30	-2.9	3,260	-0.09%
2022/08/31	1.1	19.66	1	19.55	19.80	0.1	3,341	0.00%
2022/08/30	3	19.77	0	0.00	19.75	3	3,418	0.09%
2022/08/29	3.2	19.90	1	19.85	19.75	2.2	3,462	0.06%
2022/08/26	0	0.00	3	20.45	20.45	-3	3,665	-0.08%
2022/08/25	2	20.25	2	20.33	20.20	0	3,735	0.00%
2022/08/24	5	20.38	2.6	20.42	20.20	2.4	3,797	0.06%
2022/08/23	6	20.49	0	0.00	20.40	6	3,882	0.15%
2022/08/22	6	20.68	3	20.88	20.75	3	3,942	0.08%
2022/08/19	9	21.51	5	21.48	21.30	4	4,037	0.10%
2022/08/18	38	21.60	43	21.74	21.60	-5	4,197	-0.12%
2022/08/17	2.4	21.30	5	21.35	21.30	-2.6	4,486	-0.06%
2022/08/16	15	21.10	5	21.08	21.00	10	5,185	0.19%
2022/08/15	3	21.20	14	21.38	21.40	-11	5,704	-0.19%
2022/08/12	6	20.87	4	21.18	21.00	2	5,737	0.04%
2022/08/11	34	21.57	16	21.48	21.10	18	5,705	0.32%
2022/08/10	13	22.32	11	22.22	22.25	2	5,615	0.04%
2022/08/09	19	21.62	7	21.74	21.70	12	5,630	0.21%
2022/08/08	7	21.21	14	21.43	21.45	-7	5,819	-0.12%
2022/08/05	10	21.15	1	21.20	21.15	9	5,949	0.15%
2022/08/04	0	0.00	7	20.29	20.65	-7	6,032	-0.12%
2022/08/03	2	20.90	4	20.86	20.70	-2	6,153	-0.03%
2022/08/02	8	21.06	1	20.85	20.95	7	6,499	0.11%
2022/08/01	7	21.14	2	21.45	21.45	5	6,823	0.07%
2022/07/29	3	21.30	27.3	21.34	21.20	-24.2	6,887	-0.35%
2022/07/28	9	20.82	3	21.02	21.00	6	6,925	0.09%
2022/07/27	1	20.90	2	20.90	21.00	-1	7,057	-0.01%
2022/07/26	0.3	20.51	1	20.60	20.55	-0.7	7,094	-0.01%
2022/07/25	0	0.00	2	20.90	20.85	-2	7,224	-0.03%
2022/07/22	10	21.18	4	21.20	21.30	6	7,252	0.08%
2022/07/21	70	21.40	52.4	21.38	21.45	17.6	7,275	0.24%
2022/07/20	16	20.82	16	20.89	20.55	0	7,172	0.00%
2022/07/19	20.3	20.83	24	20.94	20.75	-3.8	7,213	-0.05%
2022/07/18	1	20.40	8	20.35	20.30	-7	7,394	-0.09%
2022/07/15	16	19.91	10	20.05	19.85	6	7,874	0.08%
2022/07/14	8	19.98	11	20.08	20.30	-3	8,433	-0.04%
2022/07/13	1	20.10	4	20.14	19.90	-3	8,516	-0.04%
2022/07/12	9	19.88	8	19.60	19.50	1	8,568	0.01%
2022/07/11	6	20.68	7	20.64	20.75	-1	8,775	-0.01%
2022/07/08	5	20.20	4	20.23	20.25	1	8,746	0.01%
2022/07/07	4	19.45	3	19.43	19.60	1	8,715	0.01%
2022/07/06	4	19.35	1	19.35	19.25	3	8,701	0.03%
2022/07/05	4	19.48	5	19.61	19.80	-1	8,673	-0.01%
2022/07/04	1	19.00	1	19.15	18.95	0	8,633	0.00%
2022/07/01	1	20.40	3	20.14	18.35	-2	8,597	-0.02%
2022/06/30	3	20.57	3	20.38	20.35	0	8,528	0.00%
2022/06/29	4	21.48	0	0.00	21.15	4	8,509	0.05%
2022/06/28	12	22.08	14	22.05	22.05	-2	8,488	-0.02%
2022/06/27	23	22.33	24	22.49	22.65	-1	8,445	-0.01%
2022/06/24	6.2	21.22	7	21.23	21.10	-0.9	8,368	-0.01%
2022/06/23	10	20.50	5	20.79	20.45	5	8,331	0.06%
2022/06/22	8.1	21.96	7	22.13	21.15	1.1	8,286	0.01%
2022/06/21	21	22.15	54	22.21	22.60	-33	8,228	-0.40%
2022/06/20	12.1	22.75	21	22.48	21.85	-8.9	8,209	-0.11%
2022/06/17	8	24.61	23	24.61	24.50	-15	8,150	-0.18%
2022/06/16	11	25.28	21	25.31	24.70	-10	8,116	-0.12%
2022/06/15	8	26.07	5	26.13	25.80	3	8,090	0.04%
2022/06/14	7	25.86	51	25.96	26.20	-44	8,101	-0.54%
2022/06/13	4	26.39	8	26.36	26.20	-4	8,125	-0.05%
2022/06/10	6	26.72	41	26.85	27.10	-35	8,179	-0.43%
2022/06/09	56	27.42	80	27.35	27.25	-24	8,272	-0.29%
2022/06/08	25	28.39	21	28.27	28.20	4	8,387	0.05%
2022/06/07	13	27.94	131	28.00	27.95	-118	8,951	-1.32%	大賣/鉅額交易
2022/06/06	95.2	28.50	41	28.37	27.85	54.2	9,080	0.60%
2022/06/02	153	28.08	77	28.32	28.10	76	8,915	0.85%	大買/
2022/06/01	18	27.99	31	28.02	27.80	-13	8,917	-0.15%
2022/05/31	29	27.88	23	27.70	27.60	6	8,966	0.07%
2022/05/30	60	27.86	59	28.12	27.85	1	8,944	0.01%
2022/05/27	56	27.87	27	27.94	27.95	29	8,946	0.32%
2022/05/26	42	27.93	26	27.83	27.55	16	8,873	0.18%
2022/05/25	99	28.53	79.1	28.42	28.10	19.9	8,844	0.23%
2022/05/24	215.1	29.09	168.1	28.86	27.95	47	8,682	0.54%	大買/大賣/
2022/05/23	55	28.43	88	28.60	29.20	-33	8,198	-0.40%
2022/05/20	31	27.20	33	27.05	26.55	-2	7,780	-0.03%
2022/05/19	13	26.45	7	26.41	26.50	6	8,350	0.07%
2022/05/18	8	27.25	17	27.34	27.10	-9	8,610	-0.10%
2022/05/17	21	27.47	27	27.44	27.00	-6	8,591	-0.07%
2022/05/16	44	27.53	35	27.18	27.85	9	8,537	0.11%
2022/05/13	29	27.68	33.1	27.72	27.90	-4.1	8,370	-0.05%
2022/05/12	36	27.88	53	27.23	26.40	-17	8,236	-0.21%
2022/05/11	33	27.77	10	27.35	27.60	23	8,146	0.28%
2022/05/10	97	28.29	83	28.40	28.30	14	8,051	0.17%
2022/05/09	118	28.08	124	27.96	27.50	-6	7,716	-0.08%	大買/大賣/
2022/05/06	28	26.98	7	26.78	27.25	21	7,472	0.28%
2022/05/05	10	26.78	3.1	26.98	26.85	6.9	7,419	0.09%
2022/05/04	24	27.14	33.2	27.15	26.65	-9.2	7,360	-0.12%
2022/05/03	8	26.63	5	26.28	26.25	3	7,223	0.04%
2022/04/29	17	26.54	38	26.78	26.60	-21	7,176	-0.29%
2022/04/28	5	25.55	5	25.84	25.40	0	7,045	0.00%
2022/04/27	25	25.50	20	25.34	25.70	5	7,001	0.07%
2022/04/26	21	25.85	23	25.73	25.25	-2	6,929	-0.03%
2022/04/25	25	26.61	18	26.39	26.15	7	6,858	0.10%
2022/04/22	79	27.46	72	27.66	27.90	7	6,767	0.10%
2022/04/21	111.1	27.72	102.9	27.96	27.50	8.3	6,514	0.13%	大買/大賣/
2022/04/20	62.2	27.51	91	27.80	27.25	-28.8	6,020	-0.48%
2022/04/19	16.9	26.56	12	26.40	26.00	4.8	5,455	0.09%
2022/04/18	15	26.35	19.1	26.37	26.00	-4.1	5,365	-0.08%
2022/04/15	43	26.80	68	26.89	26.65	-25	5,301	-0.47%
2022/04/14	6	25.50	5	25.49	25.35	1	5,080	0.02%
2022/04/13	0	25.20	11	25.25	25.20	-11	5,070	-0.22%
2022/04/12	0	25.15	0.3	24.75	24.65	-0.3	5,074	-0.01%
2022/04/11	1	25.35	66	25.13	25.00	-65	5,079	-1.28%
2022/04/08	1	25.40	8	25.15	25.20	-7	5,085	-0.14%
2022/04/07	11	25.04	17	25.41	24.70	-6	5,089	-0.12%
2022/04/06	3	25.08	1.1	25.10	25.10	1.9	5,092	0.04%
2022/04/01	3	25.38	1.2	25.32	25.45	1.8	5,125	0.04%
2022/03/31	2	25.03	0.5	25.10	25.00	1.5	5,132	0.03%
2022/03/30	9	25.19	3	25.33	25.30	6	5,144	0.12%
2022/03/29	1.1	25.33	0	25.45	25.30	1.1	5,158	0.02%
2022/03/28	1.1	25.39	4	25.23	25.45	-2.9	5,186	-0.06%
2022/03/25	6	25.44	11	25.12	25.10	-5	5,252	-0.10%
2022/03/24	30	25.68	3	25.82	25.60	27	5,269	0.51%
2022/03/23	23.2	25.88	5.2	25.94	25.75	18	5,429	0.33%
2022/03/22	38	25.76	6	25.75	25.70	32	5,475	0.58%
2022/03/21	13	25.90	13	26.18	26.00	0	5,524	0.00%
2022/03/18	1	25.90	28	25.72	25.85	-27	5,585	-0.48%
2022/03/17	4	26.14	6	26.13	26.25	-2	5,616	-0.04%
2022/03/16	12	26.12	11	26.35	25.75	1	5,666	0.02%
2022/03/15	9.1	26.71	7	26.84	26.40	2.1	5,739	0.04%
2022/03/14	51	27.71	42	27.68	27.40	9	6,009	0.15%
2022/03/11	40	27.78	41	27.82	27.75	-1	6,107	-0.02%
2022/03/10	215.1	28.27	208	28.23	27.45	7.1	6,342	0.11%	大買/大賣/
2022/03/09	26	26.41	30	26.55	26.85	-4	6,248	-0.06%
2022/03/08	4	25.97	9	25.61	24.45	-5	6,561	-0.08%
2022/03/07	17	26.92	22	26.92	26.15	-5	6,698	-0.07%
2022/03/04	13.3	27.19	24.5	27.13	26.80	-11.2	6,676	-0.17%
2022/03/03	4	27.01	8	27.09	26.90	-4	6,587	-0.06%
2022/03/02	13	27.05	16	26.91	26.65	-3	6,562	-0.05%
2022/03/01	16	26.71	15	26.61	26.75	1	6,521	0.02%
2022/02/25	73	27.28	85	26.80	26.45	-12	6,516	-0.18%
2022/02/24	27	26.87	25.5	26.82	25.95	1.5	6,378	0.02%
2022/02/23	119	26.98	127	27.04	26.80	-8	6,187	-0.13%	大買/大賣/
2022/02/22	18	25.94	41	26.44	25.55	-23	5,976	-0.38%
2022/02/21	290	28.36	215.4	28.24	27.10	74.6	5,867	1.27%	大買/大賣/
2022/02/18	38	26.45	66	26.65	27.40	-28	5,266	-0.53%
2022/02/17	1	24.90	1	24.95	24.95	0	5,037	0.00%
2022/02/16	2	25.03	15	24.96	24.95	-13	5,052	-0.26%
2022/02/15	23	24.83	22	24.84	24.60	1	5,092	0.02%
2022/02/14	8	24.43	13	24.70	24.15	-5	5,127	-0.10%
2022/02/11	21	24.70	17	24.86	24.65	4	5,155	0.08%
2022/02/10	8	24.74	19	25.25	24.70	-11	5,257	-0.21%
2022/02/09	9	24.72	9	24.45	24.75	0	5,303	0.00%
2022/02/08	38	24.79	47	24.85	24.60	-9	5,335	-0.17%
2022/02/07	8	23.06	13	23.28	24.25	-5	5,404	-0.09%
2022/01/26	2	22.00	4	22.26	22.05	-2	5,650	-0.04%
2022/01/25	5	22.03	3	22.13	22.00	2	5,778	0.03%
2022/01/24	7	22.65	2	22.30	22.70	5	5,852	0.09%
2022/01/21	4	23.35	0	0.00	23.20	4	5,981	0.07%
2022/01/20	4	23.85	2	23.85	23.90	2	6,069	0.03%
2022/01/19	0.1	23.90	1	24.10	23.90	-0.9	6,149	-0.01%
2022/01/18	2	24.25	0	0.00	24.20	2	6,226	0.03%
2022/01/17	0	0.00	4	24.03	24.30	-4	6,337	-0.06%
2022/01/14	5	23.99	3.3	24.01	24.10	1.7	6,426	0.03%
2022/01/13	1	24.45	2	24.50	24.45	-1	6,469	-0.02%
2022/01/12	4	24.68	1	24.55	24.45	3	6,557	0.05%
2022/01/11	17	25.06	7	25.10	25.00	10	6,619	0.15%
2022/01/10	0	0.00	4	25.24	25.20	-4	6,752	-0.06%
2022/01/07	4	25.46	4	25.66	25.40	0	6,812	0.00%
2022/01/06	7	26.08	5	26.22	25.95	2	6,900	0.03%
2022/01/05	4.1	26.03	10	26.07	26.00	-5.9	6,984	-0.08%
2022/01/04	1	26.20	2	26.13	26.25	-1	7,077	-0.01%
2022/01/03	11	26.03	2	25.98	26.00	9	7,288	0.12%
2021/12/30	1	26.70	3	26.48	26.50	-2	7,486	-0.03%
2021/12/29	19	26.68	2	26.85	26.60	17	7,571	0.22%
2021/12/28	12	26.90	12	26.95	26.55	0	7,705	0.00%
2021/12/27	4	26.73	5.3	26.88	26.55	-1.3	7,914	-0.02%
2021/12/24	7.1	26.92	4	27.08	26.85	3.1	8,147	0.04%
2021/12/23	10	27.16	11	27.10	27.05	-1	8,444	-0.01%
2021/12/22	11	27.41	9	27.52	27.20	2	8,728	0.02%
2021/12/21	3	27.42	11.1	27.62	27.70	-8.1	8,795	-0.09%
2021/12/20	17	27.29	2	27.35	27.20	15	8,831	0.17%
2021/12/17	22	27.99	24	27.86	27.30	-2	9,031	-0.02%
2021/12/16	12	27.13	1	27.60	27.00	11	9,003	0.12%
2021/12/15	3.1	27.40	8	27.29	27.45	-4.9	9,032	-0.05%
2021/12/14	6	26.61	19	26.91	26.40	-13	9,131	-0.14%
2021/12/13	8	27.91	9	27.81	27.55	-1	9,190	-0.01%
2021/12/10	22	27.77	21	27.85	27.70	1	9,365	0.01%
2021/12/09	48.2	28.48	48	28.33	28.55	0.2	9,744	0.00%
2021/12/08	89.1	29.44	85	29.25	28.70	4.1	10,493	0.04%
2021/12/07	77.1	28.42	82	28.54	28.60	-4.9	10,467	-0.05%
2021/12/06	94	28.59	95	28.72	28.05	-1	10,500	-0.01%
2021/12/03	189.1	27.73	111	27.53	27.85	78.1	10,798	0.72%	大買/大賣/
2021/12/02	39	26.89	116	26.82	27.70	-77	11,084	-0.69%	大賣/
2021/12/01	43	25.38	44	25.49	25.20	-1	10,766	-0.01%
2021/11/30	7	24.93	24	25.13	25.15	-17	10,804	-0.16%
2021/11/29	9.1	24.09	13.1	24.10	23.95	-4	11,090	-0.04%
2021/11/26	9.1	24.28	5	24.33	24.00	4.1	11,341	0.04%
2021/11/25	10	25.21	5	25.12	25.10	5	11,937	0.04%
2021/11/24	3	24.75	14	25.06	25.10	-11	12,170	-0.09%
2021/11/23	10	24.84	14.1	24.98	24.60	-4.1	12,260	-0.03%
2021/11/22	6	24.29	5	24.56	24.55	1	12,503	0.01%
2021/11/19	15	24.33	7	24.64	24.10	8	12,922	0.06%
2021/11/18	13	24.27	7	24.58	24.65	6	14,116	0.04%
2021/11/17	29	24.77	23	24.45	24.40	6	14,350	0.04%
2021/11/16	11	24.73	23	25.11	25.20	-12	14,757	-0.08%
2021/11/15	27	24.47	39.1	24.58	24.55	-12.1	15,150	-0.08%
2021/11/12	28	24.25	28	24.47	24.55	0	15,423	0.00%
2021/11/11	16.2	24.89	30	25.06	24.15	-13.9	15,475	-0.09%
2021/11/10	21	25.27	18	25.06	25.00	3	15,496	0.02%
2021/11/09	37	25.15	35	25.33	25.25	2	15,539	0.01%
2021/11/08	13.2	25.11	23	25.18	25.60	-9.8	15,507	-0.06%
2021/11/05	29	24.77	22	24.84	24.70	7	15,570	0.04%
2021/11/04	41	25.35	36	25.28	24.95	5	15,748	0.03%
2021/11/03	116	25.26	79	25.37	25.00	37	16,000	0.23%	大買/
2021/11/02	14	24.23	65	24.09	24.10	-51	16,119	-0.32%
2021/11/01	40.1	24.01	50	24.03	23.85	-10	16,160	-0.06%
2021/10/29	73.2	23.73	33	23.71	24.00	40.2	16,394	0.25%
2021/10/28	16.2	23.46	17	23.63	23.15	-0.8	16,348	0.00%
2021/10/27	50	23.73	50	23.31	23.10	0	16,437	0.00%
2021/10/26	44	24.20	41	24.18	24.15	3	16,674	0.02%
2021/10/25	26	24.54	36.1	24.66	24.55	-10.1	17,640	-0.06%
2021/10/22	52	24.48	55	23.89	23.90	-3	18,384	-0.02%
2021/10/21	145	25.32	149	25.22	25.10	-4	18,581	-0.02%	大買/大賣/
2021/10/20	28	25.40	19	25.70	25.05	9	18,885	0.05%
2021/10/19	23	25.59	23	25.51	25.30	0	19,323	0.00%
2021/10/18	73	25.21	69	25.37	25.60	4	19,533	0.02%
2021/10/15	35	26.86	15	27.00	26.60	20	19,614	0.10%
2021/10/14	24	27.02	21	27.20	26.95	3	19,720	0.02%
2021/10/13	14	27.46	24	27.47	26.90	-10	19,826	-0.05%
2021/10/12	62	27.34	50	27.19	27.15	12	20,621	0.06%
2021/10/08	57	29.28	48	29.08	29.05	9	21,043	0.04%
2021/10/07	37	28.84	60.1	28.83	28.75	-23.1	21,240	-0.11%
2021/10/06	37	27.26	18	27.23	26.85	19	21,310	0.09%
2021/10/05	43	27.61	39	27.18	28.05	4	21,796	0.02%
2021/10/04	101	28.53	157	28.10	27.40	-56	22,851	-0.24%	大買/大賣/
2021/10/01	74.1	29.98	35	30.81	29.45	39.1	23,762	0.16%
2021/09/30	133	31.72	162.1	31.77	32.30	-29.1	23,665	-0.12%	大買/大賣/
2021/09/29	120	31.39	106	31.68	30.70	14	23,390	0.06%	大買/大賣/
2021/09/28	54	31.26	32	31.05	30.90	22	23,142	0.10%
2021/09/27	39	32.04	53.2	32.08	32.15	-14.2	23,091	-0.06%
2021/09/24	57	32.12	58	32.31	31.80	-1	23,066	0.00%
2021/09/23	45.1	31.76	47	31.76	31.25	-1.9	22,904	-0.01%
2021/09/22	22	31.14	15	31.29	30.80	7	22,879	0.03%
2021/09/17	54	31.80	39	31.92	31.90	15	22,903	0.07%
2021/09/16	78	32.17	53	31.90	31.55	25	22,926	0.11%
2021/09/15	47	32.85	75.2	32.91	32.90	-28.2	23,064	-0.12%
2021/09/14	138	33.87	100.7	33.83	33.25	37.4	22,983	0.16%	大買/
2021/09/13	399	34.65	358.1	35.12	34.00	40.9	22,752	0.18%	大買/大賣/
2021/09/10	77	33.10	80	33.23	32.90	-3	21,908	-0.01%
2021/09/09	97.2	32.86	98.1	32.87	33.20	-1	21,731	0.00%
2021/09/08	201	32.83	196.3	32.60	33.50	4.7	23,027	0.02%	大買/大賣/
2021/09/07	64.1	32.41	129	32.87	33.00	-64.9	23,003	-0.28%	大賣/
2021/09/06	76.3	31.56	39	31.87	30.45	37.3	23,214	0.16%
2021/09/03	112	32.38	109.3	32.27	32.50	2.7	24,103	0.01%	大買/大賣/
2021/09/02	61	32.60	49.2	32.70	32.35	11.8	24,588	0.05%
2021/09/01	90	32.73	90	32.31	32.15	0	25,642	0.00%
2021/08/31	173	33.44	191.5	33.69	33.70	-18.5	25,473	-0.07%	大買/大賣/
2021/08/30	110.3	32.70	95.2	33.00	32.25	15.1	24,929	0.06%	大買/
2021/08/27	81	32.07	63	32.08	31.60	18	24,753	0.07%
2021/08/26	108	33.61	100	33.27	32.90	8	24,819	0.03%	大買/
2021/08/25	183.1	32.58	183.2	32.79	33.00	-0.1	24,933	0.00%	大買/大賣/
2021/08/24	747.8	34.48	604.7	34.19	33.05	143.1	24,684	0.58%	大買/大賣/鉅額交易
2021/08/23	70	32.47	68.7	33.01	33.05	1.3	23,856	0.01%
2021/08/20	103	28.80	243.7	28.97	30.05	-140.7	23,897	-0.59%	大買/大賣/鉅額交易
2021/08/19	210.5	28.31	238	28.42	27.35	-27.5	23,541	-0.12%	大買/大賣/
2021/08/18	87	25.91	112	26.37	27.85	-25	23,196	-0.11%	大賣/
2021/08/17	30	26.73	38.5	25.98	25.35	-8.5	23,060	-0.04%
2021/08/16	51	27.69	41	27.54	26.50	10	23,221	0.04%
2021/08/13	39	29.20	54	28.95	28.50	-15	23,251	-0.06%
2021/08/12	54	29.19	54	29.21	29.20	0	23,335	0.00%
2021/08/11	57.1	28.94	38	28.99	28.90	19.1	23,456	0.08%
2021/08/10	122.2	30.55	102	30.63	29.85	20.2	23,446	0.09%	大買/大賣/
2021/08/09	91	30.77	106.5	30.91	30.15	-15.5	23,309	-0.07%	大賣/
2021/08/06	175	30.41	180.4	30.28	29.45	-5.4	23,042	-0.02%	大買/大賣/
2021/08/05	36.3	29.36	29.8	29.20	28.95	6.5	22,776	0.03%
2021/08/04	83.1	28.95	49	29.04	28.90	34.1	22,761	0.15%
2021/08/03	48	30.89	61	30.96	30.05	-13	23,116	-0.06%
2021/08/02	72	30.67	51	30.80	30.50	21	23,529	0.09%
2021/07/30	201.1	31.65	185.1	30.94	31.00	16	23,436	0.07%	大買/大賣/
2021/07/29	477.3	32.19	424.8	32.35	32.45	52.5	23,153	0.23%	大買/大賣/
2021/07/28	143.2	30.29	247.2	30.45	31.35	-104	22,183	-0.47%	大買/大賣/鉅額交易
2021/07/27	97.3	29.90	81.3	29.77	28.50	16	21,414	0.07%
2021/07/26	175.3	31.39	189	30.65	30.25	-13.7	21,253	-0.06%	大買/大賣/
2021/07/23	73	30.90	150.9	30.65	31.90	-77.9	20,960	-0.37%	大賣/
2021/07/22	64.1	29.01	199	29.30	29.00	-135	20,555	-0.66%	大賣/鉅額交易
2021/07/21	68	32.10	92	31.19	29.80	-24	20,412	-0.12%
2021/07/20	77.5	32.14	68.1	32.04	32.05	9.4	20,319	0.05%
2021/07/19	61	34.36	79	34.55	33.80	-18	20,362	-0.09%
2021/07/16	332.8	36.37	267.3	36.46	34.80	65.6	20,887	0.31%	大買/大賣/
2021/07/15	50	34.75	82.5	34.93	35.25	-32.5	20,726	-0.16%
2021/07/14	66.1	33.58	102.8	33.58	32.05	-36.7	21,201	-0.17%	大賣/
2021/07/13	79	37.22	35.2	36.86	35.60	43.8	21,217	0.21%
2021/07/12	283	40.97	315.3	41.59	39.55	-32.3	21,293	-0.15%	大買/大賣/
2021/07/09	655.4	42.17	529.3	42.04	40.00	126.1	20,811	0.61%	大買/大賣/鉅額交易
2021/07/08	423.8	39.65	496.9	40.92	41.35	-73.1	19,922	-0.37%	大買/大賣/
2021/07/07	24	33.36	62.7	38.26	37.60	-38.6	19,305	-0.20%
2021/07/06	8	34.50	25.1	34.48	35.05	-17.1	19,262	-0.09%
2021/07/05	34.2	32.16	50.1	33.24	33.30	-15.9	19,297	-0.08%
2021/07/02	48	35.81	7	35.94	35.40	41	19,326	0.21%
2021/07/01	14.1	37.32	23	38.70	37.85	-8.9	19,436	-0.05%
2021/06/30	22.5	35.53	43	35.93	36.40	-20.5	19,444	-0.11%
2021/06/29	44.5	35.60	21	36.68	35.00	23.5	19,439	0.12%
2021/06/28	20	35.67	50.3	35.49	36.30	-30.3	19,411	-0.16%
2021/06/25	167.4	33.06	21	33.01	33.00	146.4	19,369	0.76%	大買/鉅額交易
2021/06/24	97.3	35.08	69.6	34.03	34.55	27.7	19,282	0.14%
2021/06/23	66.9	37.17	74	37.15	37.15	-7.1	19,153	-0.04%
2021/06/22	205.1	41.24	46	41.19	41.25	159.1	19,160	0.83%	大買/鉅額交易
2021/06/21	37.1	37.50	9	37.50	37.50	28.1	19,106	0.15%
2021/06/18	15.1	32.90	53	32.80	34.10	-37.9	19,389	-0.20%
2021/06/17	376.6	30.44	305	30.76	31.00	71.6	19,871	0.36%	大買/大賣/
2021/06/16	250	27.90	222.2	28.17	28.20	27.8	19,013	0.15%	大買/大賣/
2021/06/15	181	24.50	185.3	25.28	25.65	-4.3	18,641	-0.02%	大買/大賣/
2021/06/11	231.9	22.68	366.8	22.90	23.35	-134.9	17,675	-0.76%	大買/大賣/鉅額交易
2021/06/09	160.5	21.91	177.5	22.17	22.35	-17.1	16,546	-0.10%	大買/大賣/
2021/06/08	0	0.00	32	20.23	20.35	-32	15,158	-0.21%
2021/06/07	30	18.63	18.1	18.47	18.50	11.9	15,091	0.08%
2021/06/04	15	19.34	33	19.44	19.05	-18	15,005	-0.12%
2021/06/03	30.3	20.26	40	20.38	19.95	-9.7	14,947	-0.06%
2021/06/02	139	20.52	44	20.37	20.30	95	14,969	0.63%	大買/
2021/06/01	28	19.16	331	19.13	19.70	-303	14,676	-2.06%	大賣/鉅額交易
2021/05/31	373.2	19.62	126	19.64	18.45	247.2	14,507	1.70%	大買/大賣/鉅額交易
2021/05/28	119.1	17.62	39.2	18.25	18.85	79.9	14,133	0.56%	大買/
2021/05/27	19	17.23	23	17.40	17.15	-4	13,891	-0.03%
2021/05/26	21	17.15	26	17.15	17.10	-5	13,821	-0.04%
2021/05/25	35.2	16.88	21	16.78	16.95	14.2	13,716	0.10%
2021/05/24	45	17.70	26	17.79	17.15	19	13,648	0.14%
2021/05/21	16	16.54	15	16.54	16.95	1	13,423	0.01%
2021/05/20	21	16.68	32	16.48	15.80	-11	13,378	-0.08%
2021/05/19	19	16.82	8	17.06	16.95	11	13,339	0.08%
2021/05/18	6.5	15.53	10.3	15.54	15.95	-3.8	13,434	-0.03%
2021/05/17	2	14.53	43	14.70	14.50	-41	13,322	-0.31%
2021/05/14	13	16.36	38	16.38	16.10	-25	13,232	-0.19%
2021/05/13	21.1	17.95	21.5	18.06	17.85	-0.5	13,086	0.00%
2021/05/12	57	20.41	87	19.95	19.80	-30	12,976	-0.23%
2021/05/11	255	23.78	131.3	23.52	21.95	123.7	12,889	0.96%	大買/大賣/鉅額交易
2021/05/10	113	22.70	64	23.05	23.25	49	12,250	0.40%	大買/
2021/05/07	1	19.60	19	20.16	21.15	-18	11,763	-0.15%
2021/05/06	4	19.61	11.2	19.32	19.25	-7.2	11,713	-0.06%
2021/05/05	6	18.64	8.1	19.35	19.50	-2.1	11,686	-0.02%
2021/05/04	11	19.90	3	19.10	19.10	8	11,642	0.07%
2021/05/03	20.1	21.54	20	21.89	21.20	0.1	11,680	0.00%
2021/04/29	10	20.28	7	20.47	20.80	3.1	11,594	0.03%
2021/04/28	19	20.25	13.1	20.52	20.10	5.9	11,590	0.05%
2021/04/27	13	21.63	15	21.26	21.60	-2	11,524	-0.02%
2021/04/26	29	21.14	43.9	21.36	22.00	-15	11,446	-0.13%
2021/04/23	41.3	19.80	39.8	19.98	20.00	1.5	11,367	0.01%
2021/04/22	110.3	22.31	82.2	22.15	21.65	28.1	11,256	0.25%	大買/
2021/04/21	134.6	20.43	106	20.72	20.90	28.6	10,628	0.27%	大買/大賣/
2021/04/20	105	18.68	80.2	18.77	19.00	24.9	9,946	0.25%	大買/
2021/04/19	78	16.76	62.7	17.27	17.30	15.3	9,070	0.17%
2021/04/16	107	14.96	135	15.36	15.75	-28	8,838	-0.32%	大買/大賣/
2021/04/15	10	14.55	21	14.68	14.50	-11	8,600	-0.13%
2021/04/14	16	14.77	32	14.67	14.70	-16	8,690	-0.18%
2021/04/13	72.1	14.57	122.1	14.65	14.40	-50	8,508	-0.59%	大賣/
2021/04/12	13.1	14.13	21	14.04	13.90	-8	8,109	-0.10%
2021/04/09	8	13.68	7	13.80	13.55	1	8,374	0.01%
2021/04/08	13	14.12	13	14.14	14.00	0	8,624	0.00%
2021/04/07	26	14.02	22	14.22	14.15	4	8,794	0.05%
2021/04/06	2	13.95	12	13.90	13.85	-10	9,491	-0.11%
2021/04/01	5	13.87	3	13.77	13.65	2	9,616	0.02%
2021/03/31	5	13.85	2	13.90	13.65	3	9,882	0.03%
2021/03/30	13.5	13.59	5.1	13.45	13.35	8.5	9,883	0.09%
2021/03/29	10	14.09	1	14.25	13.70	9	9,934	0.09%
2021/03/26	8	13.63	4	13.86	13.75	4	10,262	0.04%
2021/03/25	29	13.47	17	13.61	13.10	12	10,504	0.11%
2021/03/24	17	13.64	21	13.72	13.55	-4	10,669	-0.04%
2021/03/23	53.6	14.56	20	14.67	14.20	33.5	10,514	0.32%
2021/03/22	73.1	15.36	75.1	15.25	15.75	-2	10,228	-0.02%
2021/03/19	82.2	14.47	67	14.65	14.65	15.2	9,699	0.16%
2021/03/18	30	13.62	30	13.47	13.50	0	9,048	0.00%
2021/03/17	3	12.82	18	12.81	12.70	-15	8,743	-0.17%
2021/03/16	31	13.32	31	13.10	13.00	0	8,728	0.00%
2021/03/15	44	12.31	89	12.25	12.75	-45	8,641	-0.52%
2021/03/12	0	0.00	1	11.65	11.60	-1	8,526	-0.01%
2021/03/11	1	11.70	6	11.45	11.45	-5	8,519	-0.06%
2021/03/10	0	0.00	6	11.78	11.70	-6	8,482	-0.07%
2021/03/09	0	0.00	1	11.70	11.70	-1	8,488	-0.01%
2021/03/08	21	11.78	26	12.11	11.60	-5	8,463	-0.06%
2021/03/05	19	11.85	25	11.80	11.60	-6	8,269	-0.07%
2021/03/04	4	11.55	4	11.35	11.40	0	8,234	0.00%
2021/03/03	1	11.05	5	11.25	11.25	-4	8,278	-0.05%
2021/03/02	37	11.74	15.3	11.77	11.15	21.7	8,344	0.26%
2021/02/26	10	11.60	23	11.72	11.80	-13	8,292	-0.16%
2021/02/25	19	11.64	25	11.72	11.65	-6	8,257	-0.07%
2021/02/24	4	11.74	7	11.92	11.65	-3	8,230	-0.04%
2021/02/23	39	11.64	12	11.63	11.60	27	8,123	0.33%
2021/02/22	50	11.68	26	11.72	11.65	24	8,071	0.30%
2021/02/19	6	11.45	1	11.30	11.45	5	7,984	0.06%
2021/02/18	34	11.87	20	11.44	11.90	14	7,847	0.18%
2021/02/17	0	0.00	2	10.45	10.85	-2	7,553	-0.03%
2021/02/05	0	0.00	4.5	10.30	10.25	-4.5	7,536	-0.06%
2021/02/04	0	0.00	4	10.31	10.30	-4	7,533	-0.05%
2021/02/02	6	10.74	4	10.70	10.60	2	7,534	0.03%
2021/02/01	2	10.25	0	0.00	10.25	2	7,485	0.03%
2021/01/29	6	10.25	6	10.35	10.35	0	7,458	0.00%
2021/01/28	0	0.00	19	10.64	10.45	-19	7,443	-0.26%
2021/01/27	5	10.35	1	10.30	10.30	4	7,427	0.05%
2021/01/26	14	10.67	0	0.00	10.45	14	7,487	0.19%
2021/01/25	21	11.09	36	10.98	10.80	-15	7,463	-0.20%
2021/01/22	5	10.35	6	10.49	10.35	-1	7,344	-0.01%
2021/01/21	5.3	10.16	6	10.23	10.15	-0.7	7,313	-0.01%
2021/01/20	52	10.06	39	10.17	10.05	13	7,299	0.18%
2021/01/19	2	10.90	3	11.00	10.55	-1	7,286	-0.01%
2021/01/18	7	10.52	24	10.82	10.80	-17	7,347	-0.23%
2021/01/15	3	11.05	23	11.15	10.95	-20	7,293	-0.27%
2021/01/14	5	11.75	20	11.75	11.90	-15	7,184	-0.21%
2021/01/13	12	11.47	0	0.00	11.25	12	7,071	0.17%
2021/01/12	15	11.52	0	0.00	11.35	15	7,020	0.21%
2021/01/11	8	11.95	13	12.05	12.15	-5	6,897	-0.07%
2021/01/08	18	11.79	16	12.07	11.75	2	6,696	0.03%
2021/01/07	13	12.18	8	11.26	11.55	5	6,585	0.08%
2021/01/06	24	12.43	18	12.42	12.10	6	6,394	0.09%
2021/01/05	22	12.94	47	12.89	12.75	-25	6,268	-0.40%
2021/01/04	26.5	13.57	33	13.56	13.35	-6.5	6,143	-0.11%
2020/12/31	20	13.21	50.2	13.29	13.00	-30.2	5,767	-0.52%
2020/12/30	75	12.63	26.1	12.89	12.85	48.9	5,449	0.90%
2020/12/29	189	13.06	152	13.06	13.30	37	5,219	0.71%	大買/大賣/
2020/12/28	68	12.05	34	12.30	12.30	34	4,386	0.78%
2020/12/25	12	10.73	77.2	10.53	11.20	-65.2	4,162	-1.57%
2020/12/24	50	10.25	6	10.26	10.20	44	3,836	1.15%
2020/12/23	11.2	9.74	98	9.72	10.00	-86.9	3,806	-2.28%
2020/12/22	533	10.57	350.1	10.12	9.90	182.9	3,715	4.92%	大買/大賣/鉅額交易
2020/12/21	31	10.37	13	10.51	10.55	18	3,294	0.55%
2020/12/18	32.2	9.52	51	9.59	9.61	-18.9	2,919	-0.65%
2020/12/17	1	9.00	0	0.00	8.98	1	2,608	0.04%
2020/12/16	15	9.08	3	9.15	9.06	12	2,590	0.46%
2020/12/15	24	9.09	9	9.25	8.91	15	2,547	0.59%
2020/12/14	1	9.06	19	9.10	9.10	-18	2,440	-0.74%
2020/12/11	17	8.73	17	8.68	8.65	0	2,402	0.00%
2020/12/10	10.5	9.04	0	0.00	8.95	10.5	2,361	0.44%
2020/12/09	25	9.23	18	9.18	9.22	7	2,294	0.31%
2020/12/08	11	8.72	6	8.69	8.81	5	2,102	0.24%
2020/12/07	0.3	8.35	0	0.00	8.27	0.3	1,919	0.02%
2020/12/04	1	8.40	0	0.00	8.38	1	1,947	0.05%
2020/12/03	0	0.00	3	8.51	8.41	-3	2,000	-0.15%
2020/12/02	0	8.45	6	8.47	8.44	-6	2,169	-0.28%
2020/12/01	4	8.44	8	8.48	8.45	-4	2,169	-0.18%
2020/11/30	15	8.49	9.5	8.62	8.50	5.5	2,157	0.25%
2020/11/27	22	8.53	8	8.44	8.34	14	2,114	0.66%
2020/11/26	5	8.43	2	8.42	8.45	3	2,110	0.14%
2020/11/25	2	8.19	2	8.13	8.16	0	2,164	0.00%
2020/11/24	3	8.12	0	0.00	8.08	3	2,273	0.13%
2020/11/20	1	7.95	0	0.00	7.95	1	2,524	0.04%
2020/11/18	0	0.00	2	8.03	7.99	-2	2,575	-0.08%
2020/11/16	0	0.00	2	7.97	7.92	-2	2,588	-0.08%
2020/11/13	2	7.94	8	7.94	7.96	-6	2,611	-0.23%
2020/11/11	11	8.08	2	8.10	8.08	9	2,783	0.32%
2020/11/10	30.1	8.22	28	8.16	8.08	2.1	2,825	0.07%
2020/11/06	9	8.03	0	0.00	8.02	9	2,832	0.32%
2020/11/05	4.1	8.05	0	0.00	8.02	4.1	2,831	0.14%
2020/11/04	1	8.10	0	0.00	8.10	1	2,823	0.04%
2020/11/03	4	8.19	11	8.19	8.19	-7	2,788	-0.25%
2020/11/02	0	0.00	5	8.11	7.95	-5	2,710	-0.18%
2020/10/29	1	8.00	6	7.90	8.04	-5	2,677	-0.19%
2020/10/28	13.5	8.13	13	8.13	8.04	0.5	2,659	0.02%
2020/10/27	42	8.11	12	8.14	8.02	30	2,602	1.15%
2020/10/26	0	0.00	15	8.00	8.14	-15	2,550	-0.59%
2020/10/22	5	7.70	0	0.00	7.72	5	2,400	0.21%
2020/10/15	5	7.77	3	7.80	7.70	2	2,385	0.08%
2020/10/14	1	7.74	0	0.00	7.79	1	2,366	0.04%
2020/10/12	1	7.73	0	0.00	7.80	1	2,349	0.04%
2020/10/07	0	0.00	2	8.03	8.02	-2	2,322	-0.09%
2020/10/06	1	8.08	3	8.03	7.96	-2	2,310	-0.09%
2020/10/05	5	7.92	2	7.92	8.03	3	2,280	0.13%
2020/09/28	3	7.95	0	0.00	7.89	3	2,235	0.13%
2020/09/25	0	0.00	1	7.61	7.66	-1	2,173	-0.05%
2020/09/23	1	7.65	0	0.00	7.63	1	2,133	0.05%
2020/09/22	2	7.87	6	7.92	7.80	-4	2,116	-0.19%
2020/09/21	4	7.99	0	0.00	7.94	4	2,109	0.19%
2020/09/16	3	7.91	0	0.00	7.90	3	2,155	0.14%
2020/09/14	2	8.06	0	0.00	8.07	2	2,161	0.09%
2020/09/11	2	8.12	20	8.10	8.01	-18	2,156	-0.83%
2020/09/10	0	0.00	1	8.27	8.15	-1	2,104	-0.05%
2020/09/09	20	8.35	50	8.51	8.43	-30	2,059	-1.46%
2020/09/07	65	8.43	12	8.40	8.55	53	1,935	2.74%
2020/09/03	0	0.00	2	8.10	8.20	-2	1,714	-0.12%
2020/09/02	1	8.07	1	8.06	8.12	0	1,684	0.00%
2020/09/01	6	8.42	1.3	8.37	8.18	4.7	1,653	0.29%
2020/08/31	6	8.47	7	8.44	8.40	-1	1,582	-0.06%
2020/08/28	8	8.04	1	8.02	8.11	7	1,419	0.49%
2020/08/27	6	7.79	6	7.81	7.75	0	1,289	0.00%
2020/08/26	10	7.94	3	7.91	8.06	7	1,234	0.57%
2020/08/25	0	0.00	0.1	7.43	7.45	-0.1	1,002	-0.01%
2020/08/20	4	7.50	0	0.00	7.15	4	932	0.43%
2020/08/19	0	0.00	8	7.55	7.54	-8	904	-0.88%
2020/08/18	0	0.00	2	7.66	7.58	-2	872	-0.23%
2020/08/17	25	7.63	23	7.79	7.82	2	806	0.25%
2020/08/12	20	6.95	0.5	6.90	6.93	19.5	597	3.26%
2020/08/10	0	0.00	5	6.65	6.70	-5	520	-0.96%
2020/07/29	0	0.00	6	6.22	6.32	-6	535	-1.12%
2020/07/27	0	0.00	2	6.23	6.24	-2	533	-0.37%
2020/07/10	0	0.00	3	6.70	6.70	-3	504	-0.60%
2020/07/09	0	0.00	100	6.80	6.82	-100	496	-20.13%
2020/07/01	0	0.00	1	6.92	6.89	-1	489	-0.20%
2020/06/24	0	0.00	60	7.15	7.15	-60	456	-13.15%
2020/06/23	10	6.94	0	0.00	7.25	10	441	2.27%
2020/06/22	61	6.93	0	0.00	6.90	61	413	14.77%
2020/06/19	27	6.78	0	0.00	6.79	27	395	6.83%
2020/06/17	3	6.42	0	0.00	6.42	3	369	0.81%
2020/06/09	20	6.53	0	0.00	6.55	20	408	4.90%
2020/06/08	10	6.58	17	6.69	6.64	-7	413	-1.69%
2020/06/05	5	6.45	0	0.00	6.57	5	401	1.25%
2020/06/02	12	6.20	0	0.00	6.23	12	395	3.03%
2020/06/01	0	0.00	5	6.23	6.24	-5	392	-1.27%
2020/05/28	5	6.21	0	0.00	6.24	5	392	1.27%
2020/05/25	5	6.18	0	0.00	6.20	5	387	1.29%
2020/05/22	20	6.21	0	0.00	6.19	20	382	5.23%
2020/05/19	0	0.00	4	6.19	6.19	-4	372	-1.07%
2020/05/18	0	0.00	4	6.18	6.19	-4	366	-1.09%
2020/05/05	0	0.00	10	5.82	5.85	-10	330	-3.03%
2020/04/29	5	6.00	0	0.00	5.96	5	348	1.44%
2020/04/14	0	0.00	6	5.60	5.59	-6	332	-1.81%
2020/04/09	0	0.00	6	5.35	5.38	-6	325	-1.84%
2020/03/26	1	5.00	0	0.00	5.05	1	295	0.34%
2020/03/24	9	5.03	0	0.00	4.90	9	282	3.19%
2020/03/19	0	0.00	23	4.83	4.99	-23	259	-8.85%
2020/03/18	0	0.00	2	5.32	5.36	-2	243	-0.82%
2020/03/12	3	6.08	4	6.12	6.14	-1	219	-0.46%
2020/03/09	5	6.24	0	0.00	6.19	5	204	2.45%
2020/02/21	5	6.37	0	0.00	6.38	5	193	2.58%
2020/02/14	10	6.48	0	0.00	6.49	10	192	5.19%
2020/01/31	2	6.43	0	0.00	6.41	2	169	1.18%
2020/01/30	2	6.66	0	0.00	6.47	2	160	1.24%
2020/01/02	1	7.12	0	0.00	7.12	1	153	0.65%
2019/12/23	5	7.11	0	0.00	7.11	5	152	3.27%
2019/12/16	2	7.12	0	0.00	7.16	2	152	1.31%
2019/10/24	0	0.00	1	7.55	7.55	-1	249	-0.40%
2019/10/21	0	0.00	3	7.54	7.57	-3	289	-1.04%
2019/10/14	0	0.00	1	7.56	7.58	-1	548	-0.18%
2019/09/26	0	0.00	1	7.70	7.67	-1	660	-0.15%
2019/09/20	0	0.00	3	7.70	7.72	-3	665	-0.45%
2019/09/16	3	7.69	0	0.00	7.72	3	664	0.45%
2019/09/03	0	0.00	4	7.92	7.90	-4	646	-0.62%
2019/08/29	4	7.78	0	0.00	7.75	4	636	0.63%
2019/07/30	0	0.00	10	8.01	7.94	-10	696	-1.44%
2019/07/23	10	8.28	19	8.28	8.31	-9	826	-1.09%
2019/07/22	19	8.42	0	0.00	8.45	19	813	2.34%
2019/07/18	0	0.00	1	8.59	8.24	-1	717	-0.14%
2019/07/09	1	8.01	2	7.98	7.91	-1	581	-0.17%
2019/06/24	0	0.00	3	7.55	7.55	-3	533	-0.56%
2019/06/21	1	7.62	0	0.00	7.61	1	539	0.19%
2019/06/17	0.4	7.56	0	0.00	7.56	0.4	562	0.07%
2019/05/22	1	7.54	0	0.00	7.59	1	726	0.14%
2019/05/08	0	0.00	2	8.29	8.27	-2	682	-0.29%
2019/05/02	4	8.49	0	0.00	8.70	4	608	0.66%
2019/04/25	0	0.00	2	8.09	8.06	-2	540	-0.37%
2019/04/24	0	0.00	1	8.10	8.08	-1	548	-0.18%
2019/04/22	0	0.00	3	8.23	8.15	-3	552	-0.54%
2019/04/18	0	0.00	1	8.02	8.00	-1	546	-0.18%
2019/04/17	0	0.00	3	8.08	8.03	-3	546	-0.55%
2019/04/15	5	8.12	0	0.00	8.10	5	546	0.92%
2019/04/10	0	0.00	15	7.94	7.97	-15	542	-2.77%
2019/04/02	1	7.85	0	0.00	7.80	1	581	0.17%
2019/03/25	1	8.01	0	0.00	7.95	1	706	0.14%
2019/03/14	1	8.05	0	0.00	8.05	1	1,465	0.07%
2019/03/12	0	0.00	15	8.19	8.03	-15	1,599	-0.94%
2019/03/11	15	8.16	0	0.00	8.15	15	1,716	0.87%
2019/03/08	0	0.00	1	7.86	7.90	-1	1,780	-0.06%
2019/03/07	0	0.00	1	8.03	8.00	-1	1,783	-0.06%
2019/03/05	0	0.00	9	8.22	8.20	-9	1,800	-0.50%
2019/02/27	8	7.99	0	0.00	8.00	8	1,776	0.45%
2019/02/26	0	7.87	5	7.85	7.92	-5	1,771	-0.28%
2019/02/25	5	7.79	0	0.00	7.80	5	1,801	0.28%
2019/02/22	15	7.74	0	0.00	7.75	15	1,895	0.79%
2019/02/19	1	7.74	0	0.00	7.76	1	1,888	0.05%
2019/01/25	0	0.00	5	7.93	7.82	-5	1,929	-0.26%
2019/01/24	2	7.68	0	0.00	7.62	2	1,913	0.10%
2019/01/17	2	7.64	0	0.00	7.63	2	1,908	0.10%
2019/01/16	3.9	7.73	0	0.00	7.75	3.9	1,898	0.20%
2019/01/14	0	0.00	7	8.00	7.92	-7	1,890	-0.37%
2019/01/03	0	0.00	1	8.16	8.15	-1	1,968	-0.05%
2018/12/27	3	8.08	0	0.00	8.01	3	1,974	0.15%
2018/12/21	2	8.63	0	0.00	8.63	2	1,922	0.10%
2018/12/20	0	0.00	1	8.94	8.74	-1	1,905	-0.05%
2018/12/19	0	0.00	2	9.24	9.14	-2	1,875	-0.11%
2018/12/17	5	9.65	3	9.33	9.23	2	1,828	0.11%
2018/12/14	6	9.10	5.6	9.04	9.00	0.4	1,689	0.02%
2018/12/13	2	9.65	12	9.44	9.35	-10	1,640	-0.61%
2018/12/11	0	0.00	5	9.13	9.13	-5	1,367	-0.37%
2018/12/10	13	9.17	0	0.00	9.12	13	1,272	1.02%
2018/12/07	0	0.00	0.6	9.35	9.40	-0.6	1,201	-0.05%
2018/12/06	0	0.00	10	8.74	8.55	-10	1,071	-0.93%
2018/12/04	7	8.63	0	0.00	8.70	7	930	0.75%
2018/11/21	10	7.98	0	0.00	8.00	10	680	1.47%
2018/11/15	0	0.00	0.9	7.21	7.22	-0.9	611	-0.14%
2018/11/05	0	0.00	13	6.80	6.80	-13	838	-1.55%
2018/10/26	0	0.00	2	6.81	6.90	-2	965	-0.21%
2018/10/25	0	0.00	1	6.98	6.90	-1	966	-0.10%
2018/10/22	0	0.00	1	7.48	7.43	-1	1,015	-0.10%
2018/10/18	3	7.30	0	0.00	7.70	3	1,120	0.27%
2018/10/15	1	7.60	1	7.55	7.72	0	1,164	0.00%
2018/10/09	2	7.30	0	0.00	7.20	2	1,127	0.18%
2018/10/08	0	0.00	31	7.02	7.32	-31	1,122	-2.76%
2018/10/04	5	7.45	0	0.00	7.35	5	1,120	0.45%
2018/09/11	7	7.41	0.1	7.45	7.45	6.9	1,594	0.43%
2018/09/07	0	0.00	1	7.65	7.71	-1	2,164	-0.05%
2018/08/29	0	0.00	10.8	8.53	8.54	-10.8	2,488	-0.43%
2018/08/28	0	0.00	4	8.69	8.59	-4	2,492	-0.16%
2018/08/27	0	0.00	2	8.71	8.71	-2	2,505	-0.08%
2018/08/24	0	0.00	0.6	8.70	8.70	-0.6	2,506	-0.02%
2018/08/23	0	0.00	16.1	9.09	9.08	-16.1	2,506	-0.64%
2018/08/22	0	0.00	1	9.16	8.99	-1	2,514	-0.04%
2018/08/13	0	0.00	16	7.39	7.23	-16	2,608	-0.61%
2018/08/09	16	7.89	0	0.00	7.89	16	2,614	0.61%
2018/08/08	6	8.02	6	8.06	7.89	0	2,613	0.00%
2018/08/07	0	0.00	22	8.21	8.14	-22	2,597	-0.85%
2018/08/06	22	7.94	5	8.08	8.25	17	2,547	0.67%
2018/08/03	5	7.83	0	0.00	7.83	5	2,503	0.20%
2018/08/02	10	7.80	0	0.00	7.83	10	2,517	0.40%
2018/07/26	17	7.83	5	7.71	7.71	12	2,976	0.40%
2018/07/23	0	0.00	56	7.53	7.51	-56	3,210	-1.74%
2018/07/20	0	0.00	13	7.58	7.52	-13	3,204	-0.41%
2018/07/19	118	7.94	63	7.88	7.78	55	3,185	1.73%	大買/
2018/07/18	0	0.00	1	7.56	7.75	-1	3,106	-0.03%
2018/07/17	44	7.51	22	7.46	7.76	22	3,073	0.72%
2018/07/16	0	0.00	1	7.19	7.17	-1	3,006	-0.03%
2018/07/13	0	0.00	3	7.20	7.18	-3	2,998	-0.10%
2018/07/10	11	7.06	1	7.03	7.17	10	2,996	0.33%
2018/07/09	0	0.00	3	7.13	6.99	-3	2,986	-0.10%
2018/07/06	0	0.00	2	6.85	6.80	-2	2,985	-0.07%
2018/07/04	7	6.94	1	6.83	6.95	6	2,984	0.20%
2018/07/03	0	0.00	3	6.96	6.75	-3	2,976	-0.10%
2018/06/29	0	0.00	1	7.20	7.20	-1	2,944	-0.03%
2018/06/28	0	0.00	1	7.15	7.15	-1	2,939	-0.03%
2018/06/27	2	7.25	0	0.00	7.15	2	2,927	0.07%
2018/06/26	2	7.14	0	0.00	7.11	2	2,920	0.07%
2018/06/22	0	0.00	3	7.50	7.50	-3	2,900	-0.10%
2018/06/20	0	0.00	20	7.74	7.70	-20	2,861	-0.70%
2018/06/19	1	7.87	48	7.91	7.85	-47	2,838	-1.66%
2018/06/15	20	8.04	0	0.00	8.06	20	2,811	0.71%
2018/06/14	73	8.38	40	8.19	8.20	33	2,770	1.19%
2018/06/13	27	8.33	13	8.31	8.15	14	2,717	0.52%
2018/06/12	39	8.78	20	8.82	8.73	19	2,662	0.71%
2018/06/11	51	8.74	64	8.96	9.03	-13	2,546	-0.51%
2018/06/08	29	8.01	0	0.00	8.29	29	2,143	1.35%
2018/06/07	0	0.00	52	7.80	7.77	-52	1,956	-2.66%
2018/06/06	36	7.83	40	7.83	8.00	-4	1,871	-0.21%
2018/06/05	83	7.60	0	0.00	7.44	83	1,700	4.88%
2018/05/28	0	0.00	22	7.12	7.11	-22	1,564	-1.41%
2018/05/25	10	7.34	0	0.00	7.30	10	1,559	0.64%
2018/05/23	12	7.47	0	0.00	7.39	12	1,561	0.77%
2018/05/22	0	0.00	2	7.82	7.51	-2	1,547	-0.13%
2018/05/21	50	7.62	50	7.70	7.70	0	1,519	0.00%
2018/05/18	0	0.00	31	7.36	7.29	-31	1,432	-2.16%
2018/05/17	31	7.10	5	6.99	7.07	26	1,394	1.86%
2018/05/14	0	0.00	20	7.30	7.33	-20	1,447	-1.38%
2018/05/11	26	7.61	0	0.00	7.55	26	1,419	1.83%
2018/05/10	12	7.83	14	7.75	7.70	-2	1,377	-0.15%
2018/05/09	33	7.77	51	7.88	7.70	-18	1,343	-1.34%
2018/05/08	0	0.00	11	7.48	7.42	-11	1,219	-0.90%
2018/05/07	36	7.76	110	7.83	7.70	-74	1,183	-6.25%	大賣/
2018/05/04	100	7.67	1	7.73	7.47	99	1,082	9.15%
2018/05/03	30	7.42	211	7.86	7.92	-181	986	-18.35%	大賣/鉅額交易
2018/05/02	101	7.51	71	7.74	7.20	30	805	3.73%	大買/
2018/04/30	121	7.30	109	7.25	7.63	12	658	1.82%	大買/大賣/
2018/04/27	138	6.89	30	6.94	6.94	108	551	19.57%	大買/鉅額交易
2018/04/25	35	6.24	0	0.00	6.18	35	486	7.20%
2018/04/24	0	0.00	15	6.30	6.25	-15	482	-3.11%
2018/04/23	3	6.03	5	6.11	6.11	-2	468	-0.43%
2018/04/20	5	5.92	0	0.00	5.92	5	459	1.09%
2018/04/18	20	5.75	0	0.00	5.77	20	463	4.31%
2018/04/10	0	0.00	61	5.82	5.76	-61	434	-14.05%
2018/04/09	0	0.00	34	5.90	5.98	-34	440	-7.72%
2018/04/03	0	0.00	55	5.96	6.00	-55	439	-12.51%
2018/04/02	0	0.00	57	5.97	6.00	-57	429	-13.27%
2018/03/20	0	0.00	3	6.02	6.04	-3	394	-0.76%
2018/02/27	1	6.60	0	0.00	6.60	1	361	0.28%
2018/02/23	1	6.45	5	6.50	6.55	-4	350	-1.14%
2018/02/12	11	6.13	0	0.00	6.14	11	333	3.30%
2018/02/08	1	5.94	0	0.00	6.22	1	347	0.29%
2018/02/07	10	5.98	0	0.00	5.81	10	345	2.90%
2018/02/06	3	6.64	0	0.00	6.32	3	309	0.97%
2018/02/05	1	7.04	0	0.00	7.02	1	287	0.35%