中櫃 (2613)-國泰-高雄券商分點個股進出

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

中櫃

(2613)

可現股當沖

股價
21.45
漲跌
▼0.15
漲幅
-0.69%
成交量
202張
產業
上市航運類股
180人加入追蹤

立即追蹤
本地時間:13:30

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

中櫃 (2613)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
2024/04/19	0.3	21.58	0	0.00	21.45	0.3	146	0.19%
2024/04/18	0.4	21.76	0	0.00	21.60	0.4	145	0.24%
2024/04/17	2.2	21.71	1	21.85	21.75	1.2	146	0.79%
2024/04/16	0.3	21.79	0	0.00	21.80	0.3	148	0.23%
2024/04/15	0.7	21.95	0	0.00	21.85	0.7	154	0.46%
2024/04/12	0.3	22.15	0	0.00	21.90	0.3	162	0.21%
2024/04/11	0.3	22.10	0	0.00	21.95	0.3	192	0.16%
2024/04/10	0.3	22.01	0	0.00	22.05	0.3	235	0.15%
2024/04/09	1.1	21.91	1	22.00	22.05	0.1	235	0.06%
2024/04/08	0.3	21.94	0	0.00	22.05	0.3	249	0.14%
2024/04/03	0.1	22.08	0	0.00	21.95	0.1	252	0.05%
2024/04/02	0.1	22.15	0	0.00	22.05	0.1	258	0.04%
2024/04/01	0.1	22.29	0	0.00	22.05	0.1	260	0.02%
2024/03/29	3.5	21.69	1.7	21.79	22.30	1.8	265	0.67%
2024/03/28	0.1	22.16	0	0.00	21.90	0.1	268	0.04%
2024/03/27	0.1	21.90	0	0.00	22.10	0.1	276	0.04%
2024/03/26	0.1	22.03	0	0.00	21.90	0.1	287	0.04%
2024/03/25	0	21.80	0	0.00	22.05	0	288	0.01%
2024/03/22	0	21.78	0	0.00	21.65	0	292	0.01%
2024/03/21	0.3	21.95	0	0.00	21.80	0.3	301	0.11%
2024/03/20	0.1	21.96	0	0.00	21.85	0.1	302	0.03%
2024/03/19	0.2	21.88	0	0.00	21.95	0.2	303	0.06%
2024/03/18	4.2	21.78	3.9	21.89	21.75	0.3	305	0.09%
2024/03/15	0	0.00	0.2	22.10	22.05	-0.2	306	-0.08%
2024/03/14	0	22.30	0	0.00	22.25	0	307	0.00%
2024/03/13	0	0.00	1.2	22.63	22.60	-1.2	306	-0.39%
2024/03/12	0.1	22.80	0	0.00	22.50	0.1	309	0.02%
2024/03/11	0	22.70	0	0.00	22.70	0	326	0.00%
2024/03/08	2	22.65	2	22.58	22.65	0	409	0.00%
2024/03/07	1.1	22.70	1	22.80	22.95	0.1	438	0.02%
2024/03/06	1.1	22.63	0	0.00	22.90	1.1	443	0.25%
2024/03/05	0.1	22.93	0	22.85	22.65	0.1	441	0.03%
2024/03/04	0.1	22.85	0	22.90	22.75	0	440	0.01%
2024/03/01	1	22.71	0	0.00	22.90	1	445	0.23%
2024/02/27	0	22.80	0	22.65	22.50	0	437	-0.01%
2024/02/26	0	23.00	0	0.00	22.80	0	436	0.00%
2024/02/21	0	23.25	0	0.00	22.90	0	428	0.00%
2024/02/19	0.1	22.55	0	0.00	22.30	0.1	424	0.01%
2024/02/16	0	22.50	0	0.00	22.25	0	424	0.00%
2024/02/15	0.1	22.50	0	0.00	22.25	0.1	423	0.02%
2024/02/05	0	22.43	4	22.30	22.50	-4	423	-0.94%
2024/02/02	0	0.00	2.1	22.32	22.55	-2.1	422	-0.48%
2024/02/01	3	22.03	3	21.95	21.95	0	418	0.00%
2024/01/31	0	0.00	0.1	22.30	22.05	-0.1	417	-0.02%
2024/01/30	0	22.30	0	0.00	22.25	0	418	0.00%
2024/01/29	0	0.00	2	22.05	22.40	-2	419	-0.48%
2024/01/24	2	22.50	0	0.00	22.55	2	420	0.48%
2024/01/22	1	22.20	1	22.10	22.10	0	421	0.00%
2024/01/19	0	22.25	0	0.00	22.10	0	420	0.00%
2024/01/18	0	22.30	0	0.00	22.35	0	419	0.00%
2024/01/17	0.1	21.94	0	0.00	22.00	0.1	418	0.03%
2024/01/15	3	22.60	9	22.57	22.50	-6	414	-1.44%
2024/01/12	0	0.00	0	22.62	22.70	0	413	-0.01%
2024/01/10	0.2	22.36	1	22.20	22.15	-0.8	410	-0.18%
2024/01/09	0.1	22.60	2	22.58	22.70	-1.9	408	-0.46%
2024/01/08	6.1	23.79	0	0.00	23.40	6.1	401	1.52%
2024/01/05	8	24.35	2	24.53	24.20	6	393	1.52%
2024/01/04	4	24.11	3.1	24.25	23.75	0.9	363	0.26%
2024/01/03	1.1	23.15	1	23.20	23.00	0.1	320	0.03%
2024/01/02	0	0.00	0.2	23.80	23.15	-0.2	319	-0.06%
2023/12/29	1	23.00	0	0.00	23.20	1	304	0.33%
2023/12/28	1.2	22.56	7	22.60	23.10	-5.9	299	-1.96%
2023/12/27	0	23.00	0	0.00	22.95	0	293	0.01%
2023/12/26	0	0.00	1	22.95	23.20	-1	291	-0.34%
2023/12/25	0	0.00	2	23.10	22.95	-2	286	-0.70%
2023/12/20	0	23.10	0	0.00	23.10	0	255	0.00%
2023/12/19	0	0.00	0.5	22.85	22.85	-0.5	253	-0.20%
2023/12/18	2.1	22.90	3	22.77	22.85	-0.9	249	-0.37%
2023/12/15	0	0.00	0.1	22.40	22.40	-0.1	241	-0.03%
2023/12/14	0.1	22.10	0	0.00	22.25	0.1	240	0.02%
2023/12/13	0	22.52	0	0.00	22.35	0	240	0.02%
2023/12/11	0	0.00	1	22.35	22.10	-1	244	-0.41%
2023/12/08	0	0.00	1.3	22.46	22.35	-1.3	240	-0.56%
2023/12/06	0.1	22.76	2.1	23.08	22.55	-2	229	-0.87%
2023/12/05	10	24.61	6	24.42	23.60	4	207	1.93%
2023/12/04	2	22.29	11.2	23.03	23.50	-9.2	118	-7.71%
2023/12/01	4	21.19	3.3	21.38	21.40	0.8	83	0.93%
2023/11/30	0	20.95	0	0.00	20.90	0	77	0.04%
2023/11/28	0.2	20.93	2	20.85	20.75	-1.9	78	-2.36%
2023/11/27	0	20.55	0.1	20.50	20.50	-0.1	72	-0.08%
2023/11/24	0.2	20.38	1	20.35	20.35	-0.8	71	-1.14%
2023/11/22	0.1	20.55	0	0.00	20.40	0.1	71	0.14%
2023/11/21	0.2	20.40	0	0.00	20.30	0.2	71	0.21%
2023/11/15	0	20.15	0	0.00	20.15	0	76	0.05%
2023/11/14	0	20.05	0	0.00	20.00	0	85	0.01%
2023/11/13	0.1	20.05	0	0.00	19.85	0.1	85	0.14%
2023/11/10	1.6	19.99	0	0.00	20.05	1.6	84	1.94%
2023/11/09	0.1	20.10	0	0.00	20.05	0.1	84	0.07%
2023/11/08	1	19.91	0	0.00	20.00	1	86	1.21%
2023/11/07	0.1	20.10	0	0.00	19.95	0.1	86	0.12%
2023/11/06	0.1	20.15	0	0.00	20.05	0.1	86	0.06%
2023/11/03	0.3	20.33	0	0.00	19.95	0.3	85	0.33%
2023/11/02	0	20.10	0	0.00	20.05	0	84	0.01%
2023/11/01	1.2	19.96	0	0.00	20.00	1.2	84	1.45%
2023/10/31	2.7	19.99	0.9	20.05	20.00	1.8	84	2.10%
2023/10/30	0.6	20.19	0	0.00	20.05	0.6	83	0.72%
2023/10/27	0.3	20.31	0	0.00	20.20	0.3	84	0.41%
2023/10/26	0	20.20	0	0.00	20.20	0	85	0.02%
2023/10/25	0.2	20.32	0	0.00	20.15	0.2	86	0.22%
2023/10/24	0.3	20.25	0	0.00	20.25	0.3	89	0.29%
2023/10/23	0.1	20.38	0	0.00	20.25	0.1	89	0.07%
2023/10/20	0.1	20.48	0	0.00	20.45	0.1	90	0.15%
2023/10/19	0.2	20.48	0	0.00	20.50	0.2	91	0.19%
2023/10/18	0.3	20.35	0	0.00	20.40	0.3	92	0.33%
2023/10/17	0.3	20.42	0	0.00	20.30	0.3	93	0.37%
2023/10/16	0	20.60	0	0.00	20.45	0	94	0.05%
2023/10/12	0.1	20.65	0	0.00	20.55	0.1	98	0.10%
2023/10/06	0	20.95	0	0.00	20.45	0	105	0.04%
2023/10/04	0	20.88	0	0.00	20.65	0	105	0.02%
2023/10/03	0.2	20.78	0	0.00	20.60	0.2	106	0.14%
2023/10/02	0.1	20.80	0	0.00	20.55	0.1	108	0.07%
2023/09/28	0	21.14	0	0.00	20.90	0	110	0.04%
2023/09/22	0.1	21.13	0	0.00	20.85	0.1	121	0.08%
2023/09/21	0	21.30	0	0.00	21.10	0	121	0.01%
2023/09/20	0.1	21.35	0.4	21.25	21.15	-0.3	121	-0.26%
2023/09/19	0.1	21.10	0	0.00	21.00	0.1	119	0.08%
2023/09/18	0.2	21.35	0	0.00	21.20	0.2	119	0.19%
2023/09/12	0	20.70	0	0.00	20.45	0	115	0.03%
2023/09/11	0	20.55	0	0.00	20.45	0	116	0.01%
2023/09/08	0	20.75	0	0.00	20.65	0	118	0.02%
2023/09/07	0.1	20.73	0	0.00	20.75	0.1	119	0.08%
2023/09/06	1	20.55	1	20.70	20.75	0	119	0.00%
2023/09/05	0.1	21.05	0	0.00	20.80	0.1	120	0.08%
2023/09/04	0	20.80	0	0.00	20.75	0	123	0.02%
2023/09/01	0.1	20.85	0	0.00	20.55	0.1	124	0.08%
2023/08/31	0.1	20.66	0	0.00	20.80	0.1	125	0.09%
2023/08/28	0	20.45	0	0.00	20.55	0	130	0.03%
2023/08/24	0	20.85	0	0.00	20.75	0	131	0.01%
2023/08/23	0	21.00	0	0.00	20.80	0	133	0.02%
2023/08/22	0.3	20.80	0	0.00	20.80	0.3	143	0.19%
2023/08/21	0.4	21.18	0	0.00	20.80	0.4	143	0.26%
2023/08/18	3.2	21.33	1	21.15	21.45	2.2	144	1.53%
2023/08/16	0.3	20.37	0	0.00	20.45	0.3	135	0.23%
2023/08/15	0.1	20.26	0	0.00	20.40	0.1	136	0.08%
2023/08/14	2.7	20.10	1.8	20.18	20.30	0.9	137	0.65%
2023/08/11	1.2	20.17	0.9	20.25	20.35	0.3	137	0.25%
2023/08/10	1.2	20.37	0.8	20.45	20.30	0.4	140	0.26%
2023/08/09	1.1	20.46	1	20.55	20.50	0.1	140	0.06%
2023/08/08	2.2	20.47	2.9	20.58	20.50	-0.7	142	-0.50%
2023/08/07	1.4	20.69	0.9	20.75	20.65	0.5	145	0.34%
2023/08/02	0.1	20.72	0	0.00	20.65	0.1	150	0.04%
2023/08/01	0.1	20.90	0	0.00	20.80	0.1	149	0.09%
2023/07/31	0.6	20.64	0	0.00	20.75	0.6	151	0.42%
2023/07/28	0.2	20.93	0	0.00	20.70	0.2	152	0.10%
2023/07/27	1.1	20.56	6	20.30	20.55	-4.9	151	-3.21%
2023/07/26	2.3	20.17	2	20.30	20.30	0.3	150	0.21%
2023/07/25	1.5	20.22	1	20.30	20.30	0.5	152	0.32%
2023/07/24	2.4	20.25	2.9	20.33	20.25	-0.5	151	-0.33%
2023/07/21	4.5	20.26	1.9	20.35	20.40	2.6	152	1.74%
2023/07/20	0.2	20.51	0	0.00	20.35	0.2	154	0.12%
2023/07/19	0.6	20.46	0	0.00	20.35	0.6	156	0.39%
2023/07/18	3.2	20.55	4.7	20.60	20.50	-1.5	161	-0.91%
2023/07/17	2.4	20.60	0	0.00	20.70	2.4	162	1.45%
2023/07/14	3.6	20.58	2.8	20.67	20.60	0.8	163	0.46%
2023/07/13	2.8	20.91	1.8	20.98	20.60	1	163	0.61%
2023/07/12	2.5	21.18	1.6	21.25	21.20	0.9	168	0.55%
2023/07/10	0.6	21.39	0	0.00	21.30	0.6	172	0.33%
2023/07/07	2.5	21.25	3	21.35	21.50	-0.5	173	-0.31%
2023/07/06	2	21.46	1.4	21.51	21.60	0.6	173	0.37%
2023/07/05	0.2	21.79	0	0.00	21.65	0.2	171	0.10%
2023/07/04	0	21.80	0	0.00	21.65	0	173	0.02%
2023/07/03	1.1	21.60	1	21.85	21.80	0.1	175	0.06%
2023/06/30	0.1	21.77	0.1	21.78	21.50	0	170	-0.01%
2023/06/29	0.7	21.72	0	0.00	21.60	0.7	172	0.42%
2023/06/28	2.7	21.67	1.8	21.75	21.65	0.9	172	0.53%
2023/06/27	1.2	21.80	0.9	21.90	21.70	0.3	174	0.16%
2023/06/26	1.3	21.78	0.2	21.95	21.80	1.1	175	0.64%
2023/06/21	3.4	21.73	1.8	21.85	22.00	1.6	177	0.92%
2023/06/20	4.4	21.71	0	0.00	21.80	4.4	179	2.44%
2023/06/19	0.5	21.92	0.2	22.00	21.80	0.3	182	0.14%
2023/06/16	0.1	21.89	2	21.90	21.95	-1.9	182	-1.05%
2023/06/15	4.9	21.83	2.3	21.93	21.80	2.7	182	1.46%
2023/06/13	2.2	21.67	0	0.00	21.70	2.2	189	1.17%
2023/06/12	0.3	21.85	0	0.00	21.70	0.3	193	0.16%
2023/06/09	0.4	21.96	1	21.80	21.85	-0.6	200	-0.32%
2023/06/07	0.1	21.88	0	0.00	21.70	0.1	227	0.05%
2023/06/06	0.3	21.97	0	0.00	21.70	0.3	239	0.11%
2023/06/05	1.2	21.80	2	21.88	21.80	-0.8	244	-0.32%
2023/06/02	4.4	21.64	1.9	21.76	21.60	2.5	253	1.00%
2023/06/01	2.5	21.65	1.9	21.78	21.65	0.6	265	0.23%
2023/05/31	1	21.70	0.5	21.90	21.70	0.5	284	0.18%
2023/05/30	3.2	21.61	2.5	21.64	21.70	0.7	304	0.24%
2023/05/29	0.2	21.87	0	0.00	21.65	0.2	331	0.06%
2023/05/26	3.3	21.72	0	0.00	21.50	3.3	366	0.91%
2023/05/25	0.3	22.28	0	0.00	22.10	0.3	397	0.08%
2023/05/23	0.3	22.38	0	0.00	22.20	0.3	403	0.07%
2023/05/22	1.2	22.37	0	0.00	22.20	1.2	404	0.29%
2023/05/17	3.1	22.05	3	22.15	21.95	0.1	404	0.02%
2023/05/16	2.1	21.88	1	21.95	21.95	1.1	406	0.27%
2023/05/15	0	22.20	0	0.00	22.00	0	406	0.00%
2023/05/12	0.1	22.00	0	0.00	22.00	0.1	409	0.02%
2023/05/11	2.1	21.84	0	0.00	22.05	2.1	415	0.50%
2023/05/09	1.4	22.03	0	0.00	22.15	1.4	411	0.34%
2023/05/08	0	22.55	0	0.00	22.35	0	410	0.00%
2023/05/05	0	0.00	1	22.75	22.45	-1	422	-0.24%
2023/05/04	0.1	22.48	0	0.00	22.20	0.1	423	0.02%
2023/05/03	2.4	22.35	0	0.00	22.30	2.4	426	0.56%
2023/04/28	0.1	22.60	0	0.00	22.35	0.1	438	0.02%
2023/04/26	1.1	21.96	0	0.00	21.95	1.1	441	0.25%
2023/04/25	4	22.37	1	22.05	22.05	3	443	0.68%
2023/04/24	1.4	22.57	1	22.65	22.50	0.4	442	0.09%
2023/04/21	1.1	22.64	1	22.40	23.10	0.1	443	0.02%
2023/04/19	0.1	23.00	0	0.00	22.90	0.1	442	0.02%
2023/04/18	0.2	22.93	0	0.00	22.80	0.2	444	0.03%
2023/04/17	0.3	23.05	0	0.00	23.05	0.3	446	0.07%
2023/04/13	0.1	22.70	0	0.00	22.55	0.1	447	0.02%
2023/04/12	0	22.35	0	0.00	22.30	0	451	0.00%
2023/04/11	0.1	22.56	0	0.00	22.35	0.1	457	0.02%
2023/04/10	0.5	22.63	0	0.00	22.40	0.5	463	0.11%
2023/04/07	0.1	22.55	1	22.45	22.45	-0.9	487	-0.18%
2023/04/06	0.1	22.50	0	0.00	22.30	0.1	492	0.02%
2023/03/31	0.2	22.30	0	0.00	22.25	0.2	512	0.03%
2023/03/30	1.3	21.96	0	0.00	22.10	1.3	629	0.20%
2023/03/29	0.3	22.39	0	0.00	22.25	0.3	644	0.04%
2023/03/28	1	22.60	0	0.00	22.30	1	662	0.15%
2023/03/24	0.1	22.40	0	0.00	22.25	0.1	693	0.01%
2023/03/22	0.1	22.86	0	0.00	22.80	0.1	699	0.01%
2023/03/17	0	22.90	0	0.00	22.60	0	717	0.00%
2023/03/16	0	22.95	1	22.20	22.15	-1	716	-0.14%
2023/03/15	1.1	22.75	0	0.00	22.65	1.1	718	0.15%
2023/03/14	3	22.75	2	22.85	22.60	1	720	0.14%
2023/03/13	1.1	23.75	0	0.00	23.20	1.1	717	0.15%
2023/03/10	1	24.75	0	0.00	24.90	1	713	0.14%
2023/03/09	1.2	24.53	0	0.00	24.70	1.2	723	0.16%
2023/03/07	1.1	24.95	6	24.99	24.95	-4.9	720	-0.68%
2023/03/06	0	0.00	2	24.85	24.85	-2	711	-0.28%
2023/03/03	1	24.90	1	25.00	24.85	0	710	0.00%
2023/03/02	0	24.85	0	0.00	24.70	0	696	0.00%
2023/02/24	4	23.93	0	0.00	24.15	4	661	0.61%
2023/02/23	3	23.43	3.2	23.64	23.75	-0.2	625	-0.03%
2023/02/21	0.1	22.90	0	0.00	22.65	0.1	594	0.01%
2023/02/17	0.8	22.40	0	0.00	22.30	0.8	610	0.14%
2023/02/15	0.2	22.62	0	0.00	22.35	0.2	630	0.04%
2023/02/13	1	22.10	0	0.00	22.30	1	640	0.16%
2023/02/10	0.2	22.15	0	0.00	22.10	0.2	649	0.02%
2023/02/09	0	0.00	1	22.70	22.50	-1	656	-0.15%
2023/02/07	0	0.00	0.1	22.65	22.25	-0.1	674	-0.01%
2023/02/06	0.1	22.55	6	22.75	22.40	-6	709	-0.84%
2023/02/02	0	0.00	4	22.65	22.60	-4	719	-0.56%
2023/01/30	0.1	21.60	1	21.70	21.60	-1	722	-0.13%
2023/01/13	1	21.35	0	0.00	21.60	1	737	0.14%
2023/01/10	1.1	21.90	0	0.00	21.75	1.1	754	0.15%
2023/01/09	5	21.74	0	0.00	21.80	5	759	0.66%
2023/01/06	0	22.00	0	0.00	21.75	0	764	0.00%
2022/12/27	6	23.35	5	23.37	23.00	1	832	0.12%
2022/12/26	2.2	22.60	0	0.00	22.50	2.2	823	0.27%
2022/12/23	5.1	22.58	2	22.76	23.00	3	826	0.36%
2022/12/22	11.1	24.62	6.2	24.61	23.35	4.9	818	0.60%
2022/12/21	4	22.63	10.2	22.98	22.85	-6.2	719	-0.86%
2022/12/20	2	22.50	7	21.62	21.80	-5	724	-0.69%
2022/12/16	2.1	23.05	1	23.60	22.65	1.1	731	0.15%
2022/12/15	0.1	22.90	0.1	23.15	23.00	-0.1	721	-0.01%
2022/12/14	3.1	22.67	0	0.00	22.70	3.1	735	0.42%
2022/12/13	0	0.00	1.1	23.00	23.00	-1.1	739	-0.14%
2022/12/12	2	22.05	0	0.00	22.20	2	747	0.27%
2022/12/09	1	22.55	1	22.60	22.65	0	772	0.00%
2022/12/07	0	22.75	1	22.70	22.25	-1	867	-0.11%
2022/12/06	0	22.30	0	0.00	22.25	0	912	0.00%
2022/12/05	0	0.00	4	22.85	22.95	-4	947	-0.42%
2022/12/02	0.1	22.63	0	0.00	22.60	0.1	948	0.01%
2022/12/01	1	23.20	1.2	23.35	22.75	-0.2	953	-0.02%
2022/11/30	0.2	22.35	0	22.45	22.30	0.2	932	0.02%
2022/11/29	0	22.20	0	0.00	21.90	0	925	0.00%
2022/11/28	4	21.53	0	0.00	21.55	4	928	0.43%
2022/11/25	1	22.10	0	0.00	21.70	1	931	0.11%
2022/11/24	0.1	21.75	0	0.00	21.75	0.1	924	0.01%
2022/11/22	2.2	20.99	0.3	21.10	20.95	1.9	919	0.21%
2022/11/18	1	21.50	0	0.00	21.05	1	918	0.11%
2022/11/15	1	21.90	3	22.38	21.90	-2	902	-0.22%
2022/11/14	1	21.80	1	22.00	22.10	0	896	0.00%
2022/11/11	0.1	22.00	0	0.00	21.65	0.1	894	0.01%
2022/11/10	1.1	21.71	2	21.70	21.70	-0.9	887	-0.10%
2022/11/07	2.1	22.10	0	0.00	21.80	2.1	871	0.24%
2022/11/04	0	21.95	1	21.90	21.90	-1	865	-0.12%
2022/11/03	0	21.20	3	20.80	21.25	-3	853	-0.35%
2022/11/02	2.2	21.20	0	0.00	20.70	2.2	845	0.26%
2022/11/01	2.3	20.54	0	0.00	20.35	2.3	813	0.29%
2022/10/31	1.2	20.29	0	0.00	20.00	1.2	808	0.15%
2022/10/28	0.5	20.37	0	0.00	19.80	0.5	807	0.06%
2022/10/27	1.1	20.48	0	0.00	20.85	1.1	811	0.14%
2022/10/26	0.3	20.62	0	0.00	20.20	0.3	814	0.04%
2022/10/25	0.4	20.88	0	0.00	20.60	0.4	814	0.05%
2022/10/24	0.1	21.35	0	0.00	21.05	0.1	809	0.01%
2022/10/21	0.4	20.81	0	20.90	20.50	0.4	808	0.05%
2022/10/20	2.6	20.52	0.1	20.95	20.80	2.5	807	0.32%
2022/10/19	0.2	21.43	0	0.00	21.40	0.2	802	0.02%
2022/10/18	0.3	22.10	0	0.00	21.65	0.3	794	0.04%
2022/10/14	1	22.00	1	22.05	22.05	0	817	0.00%
2022/10/13	4.2	22.11	6	21.53	21.00	-1.8	813	-0.22%
2022/10/12	1.3	23.24	1	23.40	22.90	0.3	795	0.03%
2022/10/11	1.2	23.57	1	23.70	23.55	0.2	784	0.03%
2022/10/05	2	26.75	1	26.55	26.55	1	762	0.13%
2022/10/03	0	27.32	0	0.00	26.70	0	755	0.00%
2022/09/29	2	27.03	3	26.82	27.05	-1	749	-0.13%
2022/09/28	1.2	25.78	0	0.00	25.70	1.2	745	0.16%
2022/09/27	4	27.52	5	27.98	27.25	-1	740	-0.13%
2022/09/26	1	27.70	0	0.00	27.85	1	731	0.14%
2022/09/22	1	29.75	1	29.90	29.70	0	726	0.00%
2022/09/21	0	0.00	1.1	30.25	29.40	-1.1	723	-0.15%
2022/09/20	0.1	30.00	1	30.15	29.85	-1	712	-0.13%
2022/09/16	0	0.00	2	30.00	30.15	-2	727	-0.27%
2022/09/15	14	30.55	13.1	30.32	29.90	0.9	710	0.13%
2022/09/14	2.3	28.22	0	0.00	28.55	2.3	652	0.35%
2022/09/13	0	0.00	0	27.60	28.30	0	650	0.00%
2022/09/12	0.1	27.20	1	26.50	27.25	-1	618	-0.15%
2022/09/08	0	25.20	0	0.00	24.80	0	597	0.00%
2022/09/07	2	24.50	0	0.00	25.00	2	611	0.33%
2022/09/06	0	25.30	0	0.00	24.65	0	608	0.00%
2022/09/05	0.1	24.73	1	24.70	24.60	-0.9	625	-0.15%
2022/09/02	2.1	24.39	0.7	24.46	24.25	1.4	638	0.21%
2022/08/31	0	0.00	1	25.45	25.45	-1	653	-0.15%
2022/08/30	0	25.23	0	0.00	25.30	0	659	0.00%
2022/08/29	0.1	25.45	1	24.90	25.15	-0.9	666	-0.13%
2022/08/25	0	26.59	0	0.00	26.35	0	684	0.00%
2022/08/19	0	26.90	0	0.00	26.70	0	732	0.00%
2022/08/18	0	0.00	4	26.80	26.80	-4	740	-0.54%
2022/08/15	0	0.00	0.1	26.45	26.40	-0.1	847	-0.01%
2022/08/10	0	26.35	0	0.00	26.30	0	902	0.00%
2022/08/08	0	26.35	0	0.00	25.85	0	949	0.00%
2022/08/04	13	25.73	13	25.46	25.80	0	1,012	0.00%
2022/08/03	2	25.71	5	25.65	25.45	-3	1,035	-0.29%
2022/07/28	0.2	26.93	0	0.00	26.70	0.2	1,663	0.01%
2022/07/25	0	27.70	0	0.00	27.85	0	2,238	0.00%
2022/07/21	2	28.25	2	28.60	28.10	0	2,410	0.00%
2022/07/20	0	27.90	0	0.00	27.65	0	2,609	0.00%
2022/07/19	4	27.63	2	27.75	27.90	2	3,056	0.07%
2022/07/12	0	26.32	0	0.00	26.35	0	3,622	0.00%
2022/07/08	0	0.00	1	28.15	27.65	-1	3,807	-0.03%
2022/07/06	1	26.65	0	0.00	26.75	1	3,910	0.03%
2022/07/01	2	26.58	5	26.35	26.00	-3	4,343	-0.07%
2022/06/28	0.3	28.75	0	0.00	29.15	0.3	4,828	0.01%
2022/06/27	0	0.00	1	29.60	29.60	-1	4,835	-0.02%
2022/06/24	0.1	28.20	0	0.00	28.20	0.1	4,832	0.00%
2022/06/23	5	28.50	5	28.25	28.10	0	4,836	0.00%
2022/06/22	2	29.50	0	0.00	28.70	2	4,848	0.04%
2022/06/21	0	0.00	1	29.40	30.25	-1	4,853	-0.02%
2022/06/20	3	29.43	0	0.00	28.75	3	4,860	0.06%
2022/06/17	0	0.00	1	30.80	30.55	-1	4,868	-0.02%
2022/06/16	2	32.80	27	31.12	31.00	-25	4,892	-0.51%
2022/06/15	4	32.87	3	32.78	32.55	1	4,915	0.02%
2022/06/14	2	32.60	2	31.85	32.50	0	4,964	0.00%
2022/06/13	7	32.51	0	0.00	32.30	7	5,029	0.14%
2022/06/10	1	34.40	3	34.43	34.40	-2	5,114	-0.04%
2022/06/09	22	36.08	20	35.05	34.90	2	5,201	0.04%
2022/06/08	20	35.91	20	36.12	35.65	0	5,377	0.00%
2022/06/07	3	35.87	0	0.00	35.80	3	5,731	0.05%
2022/06/06	19	35.98	20	36.16	35.85	-1	5,769	-0.02%
2022/06/02	0.1	36.15	4	35.85	35.75	-4	5,888	-0.07%
2022/06/01	1.1	36.09	1	36.75	36.00	0.1	6,089	0.00%
2022/05/31	1	36.70	3	36.27	36.30	-2	6,540	-0.03%
2022/05/30	33	36.38	31	36.27	36.30	2	6,904	0.03%
2022/05/27	1	36.10	1	36.45	35.90	0	6,982	0.00%
2022/05/26	2	35.90	0	0.00	36.00	2	7,049	0.03%
2022/05/25	2	36.00	0	36.20	36.20	2	7,485	0.03%
2022/05/24	19.1	36.42	12	36.70	36.15	7.1	7,526	0.09%
2022/05/23	15.4	37.32	18.1	36.55	36.70	-2.7	7,557	-0.04%
2022/05/20	10	35.70	10	36.19	35.60	0	7,631	0.00%
2022/05/19	0.3	34.63	1	34.35	35.70	-0.7	7,666	-0.01%
2022/05/18	12.1	35.75	11	35.72	35.60	1.1	7,705	0.01%
2022/05/17	5	35.29	5	35.85	35.25	0	7,690	0.00%
2022/05/16	12	36.04	12.1	36.22	36.00	-0.1	7,668	0.00%
2022/05/13	15	36.19	12	36.20	36.25	3	7,640	0.04%
2022/05/12	21	36.51	12	37.33	35.65	9	7,615	0.12%
2022/05/11	12	36.92	7	36.83	36.95	5	7,567	0.07%
2022/05/10	33.3	37.55	39	37.58	37.50	-5.7	7,538	-0.08%
2022/05/09	32	37.10	21.1	38.38	37.10	10.9	7,443	0.15%
2022/05/06	15.1	38.09	12	38.35	38.40	3.1	7,307	0.04%
2022/05/05	32.1	39.32	20	39.28	39.30	12.1	7,233	0.17%
2022/05/04	55	40.02	95.5	40.29	40.70	-40.5	6,889	-0.59%
2022/05/03	7	37.00	4	36.70	37.00	3	6,444	0.05%
2022/04/29	22	37.36	24	37.92	37.00	-2	6,418	-0.03%
2022/04/28	18	36.76	13	36.42	36.45	5	6,306	0.08%
2022/04/27	33	36.90	28	37.56	36.50	5	6,257	0.08%
2022/04/26	56.1	38.36	55.1	38.56	37.80	1.1	6,124	0.02%
2022/04/25	70.3	40.80	47	40.42	37.95	23.3	5,900	0.39%
2022/04/22	76	39.71	106.4	40.79	42.00	-30.4	5,449	-0.56%	大賣/
2022/04/21	8	38.16	12	38.28	38.20	-4	5,144	-0.08%
2022/04/20	34	38.68	37	38.76	37.85	-3	5,103	-0.06%
2022/04/19	11	37.15	11	37.36	37.00	0	4,943	0.00%
2022/04/18	16	37.06	7	37.49	36.90	9	4,903	0.18%
2022/04/15	24	37.94	27	38.36	37.80	-3	4,873	-0.06%
2022/04/14	23	38.87	25	38.97	38.15	-2	4,818	-0.04%
2022/04/13	5	37.45	6	37.43	37.45	-1	4,678	-0.02%
2022/04/12	19.1	37.31	22	37.88	37.10	-2.9	4,636	-0.06%
2022/04/11	24.1	37.08	23	37.38	37.15	1.1	4,558	0.02%
2022/04/08	29	38.71	29	38.77	38.50	0	4,486	0.00%
2022/04/07	47.2	38.93	45	38.42	36.90	2.2	4,316	0.05%
2022/04/06	70	39.26	52	39.41	40.95	18	4,090	0.44%
2022/04/01	8	36.09	32.5	36.10	37.50	-24.5	3,677	-0.67%
2022/03/30	6	34.57	5	34.30	34.70	1	3,570	0.03%
2022/03/29	12	34.73	10	34.76	34.30	2	3,554	0.06%
2022/03/25	12.1	34.88	13	34.31	34.30	-0.9	3,514	-0.03%
2022/03/24	10.1	35.92	19	35.50	35.55	-8.9	3,491	-0.25%
2022/03/23	15.1	36.57	13.1	37.08	36.45	2	3,468	0.06%
2022/03/22	20	36.97	10	36.65	36.50	10	3,438	0.29%
2022/03/21	20.1	36.74	22	37.24	37.05	-1.9	3,414	-0.06%
2022/03/18	9	35.87	11	36.21	36.85	-2	3,374	-0.06%
2022/03/17	20	36.90	21.1	36.07	36.50	-1.1	3,335	-0.03%
2022/03/16	6	35.73	3.2	37.35	35.40	2.8	3,278	0.09%
2022/03/15	17.3	37.71	22	36.88	36.60	-4.7	3,195	-0.15%
2022/03/14	16.1	39.59	23	39.32	38.75	-6.9	3,103	-0.22%
2022/03/11	25.2	41.34	15.9	40.25	39.50	9.3	3,010	0.31%
2022/03/10	19.1	42.41	46.1	42.99	42.00	-27	2,826	-0.95%
2022/03/09	0	0.00	1	37.95	39.35	-1	2,470	-0.04%
2022/03/08	13.3	39.87	15.1	40.03	35.80	-1.8	2,436	-0.07%
2022/03/07	18	39.63	28	39.74	39.55	-10	2,305	-0.43%
2022/03/04	36.1	40.05	33.1	39.95	39.40	3	2,098	0.14%
2022/03/03	53.1	37.68	54.1	38.08	38.55	-1	1,639	-0.06%
2022/03/02	3	33.17	16	34.26	35.05	-13	1,266	-1.03%
2022/03/01	34	31.26	34	31.57	31.90	0	1,178	0.00%
2022/02/25	40	33.22	21	33.02	32.05	19	1,103	1.72%
2022/02/24	1	32.05	12.1	32.05	32.05	-11.1	654	-1.69%
2022/02/23	8	27.59	25.5	29.12	29.15	-17.5	597	-2.93%
2022/02/22	35	28.19	16	26.98	26.50	19	546	3.48%
2022/02/21	2	27.73	1	29.30	29.30	1	403	0.25%
2022/02/18	1	25.65	1	26.20	26.65	0	355	0.00%
2022/02/17	0	24.25	0	0.00	24.25	0	305	0.01%
2022/02/15	0.1	24.10	0	0.00	23.95	0.1	312	0.03%
2022/02/14	3.1	24.00	1	24.30	23.95	2.1	321	0.65%
2022/02/11	0.1	25.00	0	0.00	24.60	0.1	325	0.03%
2022/02/10	1	24.70	0	0.00	24.70	1	337	0.30%
2022/02/07	0.2	23.50	0	0.00	24.30	0.2	354	0.06%
2022/01/26	0.2	22.83	0	0.00	23.10	0.2	372	0.05%
2022/01/25	0.1	23.10	0	0.00	22.85	0.1	381	0.01%
2022/01/24	1.1	22.68	0	0.00	23.15	1.1	384	0.30%
2022/01/21	2.9	23.72	0	0.00	23.60	2.9	393	0.73%
2022/01/20	0.3	24.27	0	0.00	24.40	0.3	393	0.07%
2022/01/18	0.2	24.58	0	0.00	24.50	0.2	403	0.05%
2022/01/14	2.3	24.23	0	0.00	24.00	2.3	425	0.55%
2022/01/13	2.1	24.67	0	0.00	24.80	2.1	422	0.50%
2022/01/12	4.8	24.97	1	25.25	24.70	3.8	425	0.88%
2022/01/11	0	0.00	1	25.95	25.60	-1	424	-0.24%
2022/01/10	1	25.50	0	0.00	25.60	1	435	0.23%
2022/01/07	3.4	25.30	0	0.00	25.45	3.4	441	0.78%
2022/01/04	0.1	26.00	0	0.00	25.90	0.1	474	0.02%
2022/01/03	0	0.00	1	26.00	25.95	-1	482	-0.21%
2021/12/30	1	26.10	0	26.25	26.40	1	510	0.19%
2021/12/29	1.1	26.41	0	0.00	26.40	1.1	517	0.20%
2021/12/24	0.2	26.00	0	0.00	26.20	0.2	571	0.03%
2021/12/23	0.1	26.45	0	0.00	26.50	0.1	587	0.02%
2021/12/22	0	26.30	0	0.00	26.40	0	613	0.00%
2021/12/16	0.1	26.05	0	0.00	26.05	0.1	644	0.02%
2021/12/13	1	26.80	2	26.80	26.80	-1	661	-0.15%
2021/12/09	1	27.70	0	0.00	27.50	1	681	0.15%
2021/12/08	1	27.65	2	27.75	27.30	-1	696	-0.14%
2021/12/06	0	0.00	1	27.35	27.20	-1	699	-0.14%
2021/12/03	2.1	26.82	0	0.00	26.70	2.1	706	0.30%
2021/12/01	0.1	26.00	6	26.15	26.20	-5.9	743	-0.79%
2021/11/30	0	0.00	2	26.20	25.85	-2	759	-0.26%
2021/11/29	1.1	25.51	1	25.85	25.35	0.1	777	0.01%
2021/11/26	11	25.87	0	0.00	25.85	11	790	1.39%
2021/11/25	0.1	26.70	0	0.00	26.75	0.1	805	0.01%
2021/11/23	2	26.45	0	0.00	26.30	2	831	0.24%
2021/11/19	2.2	26.43	0	0.00	26.00	2.2	894	0.25%
2021/11/17	0.2	26.95	0	0.00	27.00	0.2	1,145	0.02%
2021/11/15	3.1	26.51	0	0.00	27.15	3.1	1,246	0.25%
2021/11/11	0.3	26.87	3	27.10	26.85	-2.7	1,325	-0.20%
2021/11/10	1.1	27.08	0	0.00	27.05	1.1	1,333	0.08%
2021/11/09	0	27.50	0	0.00	27.40	0	1,346	0.00%
2021/11/05	0	26.70	0	0.00	26.70	0	1,375	0.00%
2021/11/04	0.1	26.90	0	0.00	26.80	0.1	1,398	0.01%
2021/11/02	0	0.00	0.1	26.40	26.20	-0.1	1,493	-0.01%
2021/11/01	0.1	26.35	0	0.00	25.90	0.1	1,502	0.00%
2021/10/29	2	25.45	3	25.80	26.10	-1	1,509	-0.07%
2021/10/28	3.1	25.74	7	26.04	25.60	-3.9	1,517	-0.26%
2021/10/27	5.2	25.62	0	0.00	25.80	5.2	1,543	0.34%
2021/10/26	1	26.35	0	0.00	26.25	1	1,591	0.06%
2021/10/25	0.1	26.80	0	0.00	26.95	0.1	1,641	0.01%
2021/10/22	1.3	26.05	0	0.00	25.60	1.3	1,666	0.08%
2021/10/19	0.1	27.20	2	27.35	27.20	-1.9	1,750	-0.11%
2021/10/18	1.1	25.70	4.3	25.65	26.50	-3.2	1,805	-0.18%
2021/10/15	1.1	26.81	0	0.00	26.75	1.1	1,844	0.06%
2021/10/14	0.2	27.00	1	27.30	27.35	-0.8	1,872	-0.04%
2021/10/13	0.1	27.00	0	0.00	26.65	0.1	1,918	0.00%
2021/10/12	1.1	26.53	0	0.00	26.50	1.1	2,133	0.05%
2021/10/08	0	28.55	0	0.00	28.65	0	2,206	0.00%
2021/10/07	2	29.15	0	0.00	29.00	2	2,276	0.09%
2021/10/06	0.3	27.41	5	27.80	27.50	-4.8	2,327	-0.20%
2021/10/05	3.3	27.45	6	27.91	28.40	-2.7	2,348	-0.11%
2021/10/04	5.5	27.20	6	26.97	27.00	-0.5	2,360	-0.02%
2021/10/01	2.2	29.51	0	0.00	28.80	2.2	2,375	0.09%
2021/09/30	2	29.95	3	30.52	30.75	-1	2,391	-0.04%
2021/09/29	8.4	30.09	5	30.77	29.60	3.4	2,403	0.14%
2021/09/28	2.2	29.99	0.2	30.20	30.05	2	2,426	0.08%
2021/09/27	3	30.83	1	31.60	30.70	2	2,466	0.08%
2021/09/24	5	31.19	3	31.53	31.05	2	2,533	0.08%
2021/09/23	3	30.77	3	31.00	30.80	0	2,624	0.00%
2021/09/22	4.1	29.73	2	30.40	29.60	2.1	2,794	0.08%
2021/09/17	1	30.90	2	31.08	30.95	-1	3,124	-0.03%
2021/09/16	3.3	30.60	2	30.88	30.55	1.3	3,651	0.03%
2021/09/15	1	30.85	1	31.20	30.95	0	4,212	0.00%
2021/09/14	1.1	31.00	0	0.00	30.75	1.1	4,429	0.02%
2021/09/13	3	31.85	9	32.34	31.60	-6	4,823	-0.12%
2021/09/09	3	31.30	0	0.00	31.10	3	5,268	0.06%
2021/09/08	1	30.80	0	0.00	31.45	1	5,747	0.02%
2021/09/07	1	31.70	4	31.46	31.10	-3	6,355	-0.05%
2021/09/06	2.6	31.20	2	31.15	30.15	0.6	6,548	0.01%
2021/09/03	2.1	33.03	0	0.00	31.80	2.1	6,577	0.03%
2021/09/02	0	0.00	1	33.70	32.85	-1	6,576	-0.02%
2021/09/01	2	32.68	0	0.00	32.80	2	6,569	0.03%
2021/08/31	4.1	34.22	3	35.08	33.75	1.1	6,585	0.02%
2021/08/30	3	34.38	2	35.00	34.00	1	6,738	0.01%
2021/08/27	3.1	34.41	5	34.85	34.00	-1.9	6,743	-0.03%
2021/08/26	44	35.22	40	35.06	35.05	4	6,770	0.06%
2021/08/25	3	35.48	3	35.13	35.85	0	6,824	0.00%
2021/08/24	60	36.72	56	36.16	35.25	4	6,827	0.06%
2021/08/23	6	35.43	10	35.28	35.80	-4	6,686	-0.06%
2021/08/20	12	32.05	13	32.20	32.55	-1	6,677	-0.01%
2021/08/19	23	33.43	20	34.42	31.50	3	6,721	0.04%
2021/08/18	0	0.00	2	31.68	33.30	-2	6,744	-0.03%
2021/08/17	1.1	30.26	0	0.00	30.30	1.1	6,846	0.02%
2021/08/16	1.2	31.63	6	31.78	30.90	-4.8	6,937	-0.07%
2021/08/13	2.1	33.15	2	32.80	32.15	0.1	6,984	0.00%
2021/08/12	1.1	32.78	4	32.51	33.40	-2.9	7,037	-0.04%
2021/08/11	6.4	32.22	1	33.25	32.10	5.4	7,060	0.08%
2021/08/10	4.3	33.49	4	33.35	33.10	0.3	7,058	0.00%
2021/08/09	22	36.05	15	35.59	33.95	7	7,066	0.10%
2021/08/06	9	35.19	10	35.29	33.80	-1	7,030	-0.01%
2021/08/05	1.1	33.44	1	34.80	33.00	0.1	7,029	0.00%
2021/08/04	1	34.50	4	35.00	34.50	-3	7,045	-0.04%
2021/08/03	54	34.21	53	34.44	33.90	1	7,136	0.01%
2021/08/02	6	33.88	5	34.21	34.30	1	7,294	0.01%
2021/07/30	7	34.98	2	35.85	33.50	5	7,331	0.07%
2021/07/29	6	35.14	9	34.99	36.80	-3	7,402	-0.04%
2021/07/28	5.1	33.64	13	33.99	33.75	-7.9	7,805	-0.10%
2021/07/27	4	35.00	4	35.50	34.25	0	8,339	0.00%
2021/07/26	3.1	36.42	1	37.55	35.80	2.1	8,435	0.02%
2021/07/23	5	37.08	9	37.75	37.75	-4	8,445	-0.05%
2021/07/22	4	35.95	19	36.45	36.40	-15	8,456	-0.18%
2021/07/21	4	36.53	2	35.85	36.00	2	8,472	0.02%
2021/07/20	4	38.41	1	39.25	37.75	3	8,514	0.04%
2021/07/19	17	39.17	9	39.67	39.65	8	8,564	0.09%
2021/07/16	29	42.64	18.3	42.62	39.35	10.7	8,761	0.12%
2021/07/15	8	39.53	14	39.86	41.25	-6	8,682	-0.07%
2021/07/14	2	36.83	10	37.10	37.50	-8	8,757	-0.09%
2021/07/13	17.2	41.98	13.5	39.87	39.55	3.7	8,797	0.04%
2021/07/12	2	44.95	4	43.80	43.90	-2	8,768	-0.02%
2021/07/09	5	44.94	0	0.00	44.70	5	8,745	0.06%
2021/07/08	0	0.00	12	42.24	45.25	-12	8,739	-0.14%
2021/07/07	5	44.30	2	43.95	43.15	3	8,817	0.03%
2021/07/06	0	0.00	3	46.07	45.75	-3	8,806	-0.03%
2021/07/05	7	45.12	7	46.21	45.50	0	8,787	0.00%
2021/07/02	6.1	47.03	11	47.61	46.50	-4.9	8,750	-0.06%
2021/07/01	16.1	50.40	15	50.15	48.40	1	8,723	0.01%
2021/06/30	11	49.95	20.1	48.11	49.90	-9.1	8,659	-0.11%
2021/06/29	39.3	50.00	23	50.32	49.00	16.3	8,564	0.19%
2021/06/28	88	50.02	66.5	50.77	51.20	21.5	8,402	0.26%
2021/06/25	197	44.72	201	45.43	46.55	-4	8,084	-0.05%	大買/大賣/
2021/06/24	133	40.43	179	40.50	42.35	-46	7,618	-0.60%	大買/大賣/
2021/06/23	33.8	38.98	16	39.43	38.50	17.8	7,060	0.25%
2021/06/22	109.6	41.72	84.8	42.00	42.75	24.8	6,842	0.36%	大買/
2021/06/21	34	38.20	13	38.83	38.90	21	6,452	0.33%
2021/06/18	48	34.36	32.8	35.15	35.40	15.2	6,385	0.24%
2021/06/17	69	30.74	92	31.46	32.20	-23	6,089	-0.38%
2021/06/16	162.4	30.41	147	31.09	29.30	15.4	5,619	0.27%	大買/大賣/
2021/06/15	34	28.50	37.4	28.71	29.35	-3.4	5,000	-0.07%
2021/06/11	0	0.00	1	27.20	26.70	-1	4,774	-0.02%
2021/06/10	0	0.00	6	25.64	25.90	-6	4,727	-0.13%
2021/06/09	0	0.00	7	26.45	26.20	-7	4,715	-0.15%
2021/06/07	78.1	28.00	91	28.58	26.95	-13	4,670	-0.28%
2021/06/03	1	27.70	1	28.00	28.00	0	4,480	0.00%
2021/06/02	7	27.84	13.4	28.11	27.60	-6.4	4,440	-0.14%
2021/06/01	4	27.25	2	27.65	27.60	2	4,356	0.05%
2021/05/31	11.2	27.81	0	0.00	26.70	11.2	4,314	0.26%
2021/05/28	0.2	27.70	0	0.00	27.75	0.2	4,269	0.00%
2021/05/27	21	27.93	13	28.19	27.70	8	4,210	0.19%
2021/05/26	2	28.03	8	27.65	27.25	-6	4,130	-0.15%
2021/05/25	41	26.97	11	27.12	27.00	30	4,029	0.74%
2021/05/24	14	24.92	8	24.89	26.00	6	3,873	0.15%
2021/05/21	51.4	23.52	54.4	23.84	23.65	-3	3,756	-0.08%
2021/05/20	3.4	23.45	3	23.00	22.35	0.4	3,698	0.01%
2021/05/19	0	0.00	0.1	23.45	23.45	-0.1	3,632	0.00%
2021/05/18	0	0.00	2	21.35	21.35	-2	3,597	-0.06%
2021/05/17	4	19.45	60	19.45	19.45	-56	3,581	-1.56%
2021/05/14	0	0.00	1	22.95	21.60	-1	3,546	-0.03%
2021/05/13	85	22.99	7	23.20	22.95	78	3,507	2.22%
2021/05/12	5.1	25.65	2	26.80	25.45	3.1	3,464	0.09%
2021/05/11	47.2	28.74	8	28.86	28.25	39.2	3,438	1.14%
2021/05/10	110	30.36	31	31.02	30.95	79	3,341	2.36%	大買/
2021/05/07	11.1	28.13	2	28.68	29.40	9.1	3,173	0.29%
2021/05/06	1	29.80	12	29.52	28.50	-11	3,108	-0.35%
2021/05/05	34	30.53	20.2	30.54	29.10	13.9	2,986	0.46%
2021/05/04	18.2	29.32	13.8	29.96	30.60	4.4	2,532	0.17%
2021/05/03	153	26.47	170.1	27.53	27.85	-17.1	1,968	-0.87%	大買/大賣/
2021/04/29	4	24.63	1	24.30	25.35	3	1,848	0.16%
2021/04/28	2	25.25	0	0.00	25.05	2	1,829	0.11%
2021/04/27	3	26.33	26	26.20	26.25	-23	1,788	-1.29%
2021/04/26	28	26.90	6	27.00	26.95	22	1,724	1.28%
2021/04/23	7.1	26.08	3	26.22	25.50	4.1	1,645	0.25%
2021/04/22	16	28.53	18	28.67	27.90	-2	1,582	-0.13%
2021/04/21	12	25.37	15.3	25.89	27.05	-3.3	1,344	-0.25%
2021/04/20	17	23.54	13	23.82	24.60	4	1,210	0.33%
2021/04/19	111	22.59	115.8	22.97	24.00	-4.8	1,063	-0.45%	大買/大賣/
2021/04/16	6.2	21.63	9	21.83	21.85	-2.8	956	-0.30%
2021/04/15	0	0.00	1	20.85	20.80	-1	920	-0.11%
2021/04/14	4.1	20.80	0	0.00	20.80	4.1	950	0.43%
2021/04/13	254	21.60	254	22.01	20.90	0	953	0.00%	大買/大賣/
2021/04/12	0	0.00	3	20.77	20.65	-3	875	-0.34%
2021/04/09	4	20.28	0	0.00	20.30	4	928	0.43%
2021/04/08	0	0.00	3	20.85	20.70	-3	982	-0.31%
2021/04/07	2	20.70	1	21.20	20.85	1	1,011	0.10%
2021/04/01	2	20.55	1	20.70	20.65	1	1,314	0.08%
2021/03/30	6.1	20.46	0	0.00	20.55	6.1	1,339	0.45%
2021/03/29	3	20.20	3.1	21.30	21.40	-0.1	1,336	-0.01%
2021/03/26	1	19.30	0	0.00	19.85	1	1,320	0.08%
2021/03/24	0	0.00	1	20.05	19.90	-1	1,501	-0.07%
2021/03/23	5	21.50	5	20.45	20.35	0	1,504	0.00%
2021/03/19	1	18.70	0	0.00	18.20	1	1,507	0.07%
2021/03/18	0	18.05	0	0.00	18.15	0	1,537	0.00%
2021/03/17	0.1	18.40	0	0.00	18.00	0.1	1,642	0.00%
2021/03/12	2	17.95	0	0.00	18.00	2	1,686	0.12%
2021/03/10	0	18.30	0	0.00	18.35	0	1,693	0.00%
2021/03/08	0	18.10	0	0.00	18.10	0	1,699	0.00%
2021/03/05	0	0.00	1	17.95	17.95	-1	1,709	-0.06%
2021/03/04	0.1	17.98	0	0.00	18.00	0.1	1,727	0.01%
2021/02/26	1	17.95	3	17.85	18.15	-2	1,800	-0.11%
2021/02/25	0	0.00	1	18.15	18.15	-1	1,824	-0.05%
2021/02/24	0	0.00	2	18.20	17.85	-2	1,897	-0.11%
2021/02/23	0	0.00	3	18.32	18.25	-3	1,917	-0.16%
2021/02/22	0	0.00	3	18.18	18.20	-3	1,938	-0.15%
2021/02/19	1	17.55	1	17.70	18.00	0	1,961	0.00%
2021/02/18	1	17.70	0	0.00	17.90	1	1,969	0.05%
2021/01/29	0	16.75	0	0.00	16.15	0	2,007	0.00%
2021/01/27	2	17.00	0	0.00	17.10	2	2,065	0.10%
2021/01/25	0	0.00	2	17.55	17.45	-2	2,066	-0.10%
2021/01/22	4	17.24	3	17.27	17.45	1	2,062	0.05%
2021/01/21	3	17.02	1	17.75	16.70	2	2,054	0.10%
2021/01/20	0	0.00	19	16.91	16.75	-19	2,038	-0.93%
2021/01/19	1.1	18.35	0	0.00	17.75	1.1	2,023	0.05%
2021/01/18	3	18.20	2	17.25	18.35	1	2,015	0.05%
2021/01/14	2	19.65	0	0.00	19.40	2	1,974	0.10%
2021/01/12	1	19.45	0	0.00	19.35	1	1,947	0.05%
2021/01/07	2	21.10	1	20.20	20.45	1	1,901	0.05%
2021/01/06	22	22.89	0	0.00	21.25	22	1,865	1.18%
2021/01/05	6	22.80	1	22.75	22.60	5	1,839	0.27%
2021/01/04	4	23.60	1	23.85	23.60	3	1,801	0.17%
2020/12/31	0	0.00	3	22.67	22.90	-3	1,725	-0.17%
2020/12/30	6	22.20	2	22.25	22.00	4	1,661	0.24%
2020/12/29	13	23.55	7	24.19	23.15	6	1,619	0.37%
2020/12/28	8	21.76	17	22.22	22.45	-9	1,387	-0.65%
2020/12/25	8	20.39	7	20.54	20.45	1	1,287	0.08%
2020/12/24	5	19.64	0	0.00	19.60	5	1,244	0.40%
2020/12/23	4	19.46	0	0.00	20.05	4	1,234	0.32%
2020/12/22	13	20.37	0	0.00	19.95	13	1,218	1.07%
2020/12/21	8	21.36	5	21.35	21.25	3	1,165	0.26%
2020/12/18	5	20.57	12	20.64	20.75	-7	1,040	-0.67%
2020/12/17	19	20.18	19	20.44	20.05	0	967	0.00%
2020/12/16	1	20.00	3	20.50	20.00	-2	947	-0.21%
2020/12/15	5	20.20	7	20.85	20.20	-2	925	-0.22%
2020/12/14	3	19.80	2	20.15	20.20	1	837	0.12%
2020/12/11	68	19.91	168	19.84	19.45	-100	793	-12.59%	大賣/
2020/12/10	125	19.04	18	19.29	19.30	107	684	15.64%	大買/鉅額交易
2020/12/09	1	18.75	2	18.88	18.95	-1	670	-0.15%
2020/12/08	1	18.70	1	19.00	18.80	0	665	0.00%
2020/12/04	1	18.25	0	0.00	18.25	1	696	0.14%
2020/12/02	0	0.00	1	18.60	18.65	-1	729	-0.14%
2020/12/01	0.5	18.40	0	0.00	18.50	0.5	723	0.07%
2020/11/30	1.5	19.00	1	19.35	18.90	0.5	715	0.07%
2020/11/26	7	19.66	0	0.00	19.30	7	717	0.98%
2020/11/25	0	0.00	1	20.10	19.85	-1	700	-0.14%
2020/11/23	0	0.00	1	20.45	19.70	-1	714	-0.14%
2020/11/19	4	18.80	6	18.58	17.95	-2	612	-0.33%
2020/11/18	21	18.55	22	18.43	18.15	-1	583	-0.17%
2020/11/17	0	0.00	2	17.35	17.35	-2	552	-0.36%
2020/11/10	0	0.00	11	17.33	16.90	-11	501	-2.19%
2020/11/09	1	17.35	0	0.00	17.50	1	489	0.20%
2020/11/04	5	17.02	16	16.65	17.20	-11	435	-2.53%
2020/11/02	1	15.20	0	0.00	15.35	1	375	0.27%
2020/10/26	1	15.60	0	0.00	15.65	1	370	0.27%
2020/09/24	0	0.00	5	15.30	14.50	-5	368	-1.36%
2020/09/11	20	16.53	0	0.00	15.70	20	350	5.71%
2020/09/10	5	16.37	0	0.00	16.35	5	337	1.48%
2020/09/08	0	0.00	10	16.27	16.10	-10	276	-3.62%
2020/09/07	10	16.48	84	16.58	17.15	-74	263	-28.10%
2020/09/03	47	15.69	0	0.00	15.70	47	228	20.55%
2020/09/02	42	15.82	0	0.00	15.60	42	224	18.73%
2020/09/01	65	16.23	74	16.32	16.20	-9	212	-4.23%
2020/08/31	3	15.60	41	15.85	15.95	-38	192	-19.73%
2020/08/28	52	15.53	0	0.00	15.40	52	174	29.79%
2020/07/10	0	0.00	5	14.80	14.85	-5	89	-5.60%
2020/07/03	5	14.40	0	0.00	14.50	5	77	6.47%
2020/06/08	0	0.00	1	13.50	13.60	-1	79	-1.26%
2020/05/27	1	13.40	0	0.00	13.40	1	75	1.33%
2020/02/17	0	12.65	0	0.00	12.60	0	171	0.00%
2019/12/02	1	15.10	1	14.95	14.90	0	107	0.00%
2019/10/24	0	0.00	0	13.50	13.50	0	74	-0.05%
2019/06/28	1	13.35	0	0.00	13.30	1	304	0.33%
2019/04/24	0	0.00	7	14.85	15.30	-7	556	-1.26%
2019/04/23	0	0.00	1	15.00	14.95	-1	551	-0.18%
2019/04/19	7	15.08	0	0.00	15.05	7	540	1.30%
2019/04/12	0	0.00	2	14.30	14.40	-2	479	-0.42%
2019/03/29	2	13.50	0	0.00	13.35	2	409	0.49%
2019/03/25	0	0.00	1	13.35	13.35	-1	385	-0.26%
2019/03/22	0	0.00	1	13.20	13.20	-1	370	-0.27%
2019/03/21	0	0.00	1	13.20	13.10	-1	364	-0.27%
2019/03/19	0	0.00	2	13.13	13.10	-2	356	-0.56%
2019/03/18	0	0.00	1	13.00	13.10	-1	346	-0.29%
2019/03/04	1	13.05	0	0.00	13.00	1	256	0.39%
2019/02/26	0	0.00	5	13.50	13.40	-5	236	-2.11%
2019/02/14	0	0.00	1	13.65	13.50	-1	184	-0.54%
2019/01/30	0	0.00	4	13.36	13.30	-4	158	-2.52%
2019/01/29	0	0.00	6	13.20	13.25	-6	152	-3.93%
2018/12/07	0	0.00	5	12.05	12.15	-5	112	-4.45%
2018/12/05	0	0.00	20	11.85	11.90	-20	111	-17.93%
2018/09/20	0.1	12.35	0	0.00	12.35	0.1	76	0.13%
2018/07/04	5	12.40	0	0.00	12.60	5	108	4.61%
2018/06/26	1	12.60	0	0.00	12.70	1	100	1.00%
2018/06/12	2	12.90	0	0.00	12.85	2	103	1.93%
2018/06/11	2	12.80	0	0.00	12.80	2	103	1.93%
2018/04/27	5	13.05	0	0.00	13.05	5	104	4.78%
2018/04/26	3	13.00	0	0.00	13.00	3	106	2.81%
2018/04/19	1	13.15	0	0.00	13.10	1	108	0.92%
2018/04/18	1	13.20	0	0.00	13.20	1	109	0.92%
2018/04/16	1	13.25	0	0.00	13.40	1	105	0.94%
2018/03/14	1	12.85	0	0.00	12.85	1	104	0.96%
2018/02/22	0	0.00	0	12.75	12.65	0	113	-0.02%
2018/02/12	0	0.00	1	12.55	12.55	-1	118	-0.84%
2018/01/11	0	0.00	21	13.05	13.10	-21	122	-17.17%