聚和 (6509)-國泰-桃園券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
38.75
漲跌
▼0.80
漲幅
-2.02%
成交量
1,194張
產業
上櫃化工類股
549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

聚和 (6509)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/12/13	1.1	39.01	2	38.95	38.75	-0.9	1,294	-0.07%
2024/12/12	0	0.00	15	39.55	39.55	-15	1,277	-1.17%
2024/12/11	8.3	39.76	2	39.60	39.65	6.3	1,272	0.50%
2024/12/09	1	39.90	0	0.00	40.00	1	1,264	0.08%
2024/12/05	0	41.05	0	0.00	40.40	0	1,256	0.00%
2024/12/04	6	40.80	0	0.00	41.00	6	1,249	0.48%
2024/12/03	0.3	40.70	0	0.00	40.45	0.3	1,257	0.03%
2024/11/29	0.1	40.65	5	40.56	40.65	-4.9	1,265	-0.39%
2024/11/28	0.1	40.95	0	0.00	40.85	0.1	1,267	0.00%
2024/11/27	3	42.25	0	0.00	41.75	3	1,261	0.24%
2024/11/26	0	0.00	1	42.40	42.25	-1	1,258	-0.08%
2024/11/25	12	42.48	0	0.00	42.60	12	1,263	0.95%
2024/11/22	0	0.00	1	42.50	42.10	-1	1,266	-0.08%
2024/11/19	1	42.15	3	42.50	42.35	-2	1,340	-0.15%
2024/11/18	0	0.00	1	41.90	41.65	-1	1,338	-0.07%
2024/11/15	0.1	42.45	15	42.21	42.20	-14.9	1,336	-1.12%
2024/11/14	1.1	43.47	1	43.10	43.10	0.1	1,315	0.01%
2024/11/13	4	43.63	2	44.35	43.60	2	1,304	0.15%
2024/11/12	5	43.35	0	0.00	43.15	5	1,294	0.39%
2024/11/11	6.1	43.80	20	43.43	44.05	-13.9	1,280	-1.09%
2024/11/08	0	0.00	6	44.36	44.40	-6	1,260	-0.48%
2024/11/07	15	44.71	14.6	44.79	44.85	0.4	1,248	0.04%
2024/11/05	0.3	44.38	2	44.63	44.60	-1.7	1,234	-0.14%
2024/11/04	8	45.28	4	45.34	44.70	4	1,227	0.33%
2024/11/01	0	0.00	4	44.80	44.95	-4	1,215	-0.33%
2024/10/30	5.2	44.40	4	44.38	44.30	1.2	1,211	0.10%
2024/10/29	65	44.64	3	44.62	45.00	62	1,189	5.21%
2024/10/28	129.1	44.58	11.5	44.35	44.60	117.6	1,135	10.36%	大買/鉅額交易
2024/10/25	123.2	44.08	21.7	44.12	43.45	101.5	1,086	9.35%	大買/鉅額交易
2024/10/24	1	42.20	7	42.39	42.65	-6	953	-0.63%
2024/10/23	12.1	42.52	8	42.53	42.40	4.1	938	0.44%
2024/10/22	6	41.61	10.1	41.71	41.75	-4.1	890	-0.46%
2024/10/21	3	41.25	1	41.15	41.10	2	874	0.23%
2024/10/18	1	40.35	0.8	40.45	40.35	0.2	879	0.02%
2024/10/16	0.1	39.95	0	0.00	40.10	0.1	892	0.01%
2024/10/15	1	40.15	6	40.10	40.10	-5	894	-0.56%
2024/10/14	1	39.10	0	0.00	39.35	1	893	0.11%
2024/10/11	1	39.10	5	39.11	39.05	-4	903	-0.44%
2024/10/09	1	39.25	1	39.25	39.20	0	964	0.00%
2024/10/08	2	39.55	1	39.60	39.60	1	996	0.10%
2024/10/01	5	39.85	5	39.55	39.45	0	1,062	0.00%
2024/09/30	7	39.46	0	0.00	39.45	7	1,083	0.65%
2024/09/26	1	39.00	0	39.20	38.80	1	1,112	0.09%
2024/09/25	1	39.30	1.1	39.20	39.10	-0.1	1,115	-0.01%
2024/09/24	0	39.60	22	39.35	39.05	-22	1,117	-1.97%
2024/09/23	4	39.75	4.1	39.68	39.70	-0.1	1,149	-0.01%
2024/09/20	0	0.00	9	38.52	38.50	-9	1,126	-0.80%
2024/09/18	40	38.80	0	0.00	38.65	40	1,120	3.57%
2024/09/16	0	0.00	6	39.20	38.85	-6	1,129	-0.53%
2024/09/12	0	0.00	10	37.96	38.05	-10	1,149	-0.87%
2024/09/11	0	0.00	10	38.12	37.85	-10	1,159	-0.86%
2024/09/10	0	0.00	2	38.30	38.05	-2	1,189	-0.17%
2024/09/05	2	38.40	0	0.00	38.35	2	1,232	0.16%
2024/09/04	0	38.35	0	0.00	38.30	0	1,229	0.00%
2024/09/03	1	39.16	2	39.50	39.15	-1	1,221	-0.08%
2024/09/02	1	40.10	0	0.00	39.85	1	1,219	0.09%
2024/08/29	1	40.85	13	40.64	40.40	-12	1,211	-0.99%
2024/08/28	0	0.00	1	40.45	40.40	-1	1,213	-0.08%
2024/08/27	10	40.35	2	40.70	40.70	8	1,213	0.66%
2024/08/26	7.1	40.75	6	40.80	40.35	1.1	1,219	0.09%
2024/08/23	0.1	41.05	0	0.00	40.90	0.1	1,224	0.00%
2024/08/22	5.1	42.12	2	41.43	42.15	3.1	1,206	0.25%
2024/08/21	1	39.95	1	40.10	40.10	0	1,162	0.00%
2024/08/20	1	39.95	0	0.00	39.85	1	1,163	0.09%
2024/08/19	10	39.95	0	0.00	39.85	10	1,180	0.85%
2024/08/16	0	40.05	0	0.00	39.75	0	1,202	0.00%
2024/08/14	1	39.45	1	39.45	39.45	0	1,291	0.00%
2024/08/12	0	0.00	5	38.70	39.05	-5	1,298	-0.39%
2024/08/08	0	38.50	2	38.40	38.60	-2	1,305	-0.15%
2024/08/07	1	38.00	0	0.00	38.65	1	1,325	0.08%
2024/08/06	1	35.80	0	0.00	37.65	1	1,336	0.07%
2024/08/05	1	38.50	22	37.05	37.65	-21	1,322	-1.59%
2024/08/02	1	41.50	0	0.00	40.50	1	1,298	0.08%
2024/08/01	0	0.00	3	41.35	42.70	-3	1,279	-0.23%
2024/07/30	6	40.60	0	0.00	41.65	6	1,263	0.48%
2024/07/29	1	40.35	0	0.00	40.45	1	1,261	0.08%
2024/07/22	0	42.00	0	0.00	42.15	0	1,305	0.00%
2024/07/19	3.3	42.92	0	0.00	42.65	3.3	1,296	0.25%
2024/07/18	3	44.33	0.1	44.50	44.45	2.9	1,272	0.23%
2024/07/17	0	0.00	3	44.98	44.95	-3	1,255	-0.24%
2024/07/12	1	44.65	27	44.75	44.95	-26	1,234	-2.11%
2024/07/11	17	45.74	10.4	45.42	44.80	6.6	1,221	0.54%
2024/07/10	0	0.00	1	46.60	46.50	-1	1,167	-0.09%
2024/07/09	2	45.35	0	0.00	45.80	2	1,125	0.18%
2024/07/08	4	45.75	0	0.00	45.40	4	1,087	0.37%
2024/07/05	0	0.00	1	45.05	45.05	-1	1,064	-0.09%
2024/07/04	25	44.95	2	44.83	44.60	23	1,041	2.21%
2024/07/03	7	44.61	8	44.72	44.80	-1	1,015	-0.10%
2024/07/02	4.5	43.86	5	43.86	43.95	-0.5	965	-0.05%
2024/07/01	3	43.13	2.5	43.22	43.30	0.5	937	0.06%
2024/06/28	3	42.97	2	43.28	42.80	1	928	0.11%
2024/06/27	6.8	43.84	6	43.51	42.90	0.8	920	0.09%
2024/06/26	1	43.00	1	43.05	42.75	0	875	0.00%
2024/06/25	2	42.79	2	42.40	42.70	0	859	0.00%
2024/06/24	4.1	43.15	0	0.00	42.60	4.1	851	0.48%
2024/06/21	2	41.95	0	0.00	42.50	2	830	0.24%
2024/06/20	1	42.00	0	0.00	42.00	1	822	0.12%
2024/06/19	0	0.00	1	41.60	41.50	-1	813	-0.12%
2024/06/18	0	0.00	8	42.20	42.10	-8	806	-0.99%
2024/06/17	0.5	42.15	1	41.95	42.35	-0.5	795	-0.06%
2024/06/14	0	0.00	19	41.54	41.60	-19	762	-2.49%
2024/06/13	1	41.20	0	0.00	40.85	1	751	0.13%
2024/06/12	57	41.25	66	41.33	41.25	-9	745	-1.21%
2024/06/07	0	0.00	20	40.41	40.30	-20	721	-2.77%
2024/06/05	0	0.00	1	39.85	39.80	-1	711	-0.14%
2024/06/04	0	0.00	1	40.30	40.30	-1	716	-0.14%
2024/06/03	0	0.00	2	40.45	40.35	-2	726	-0.28%
2024/05/30	3.5	40.89	0	0.00	40.70	3.5	730	0.48%
2024/05/29	1	40.90	1	41.10	41.50	0	727	0.00%
2024/05/28	0	0.00	0.1	40.98	41.10	-0.1	724	-0.01%
2024/05/27	28	41.29	0	0.00	40.90	28	725	3.86%
2024/05/24	4	41.13	0	0.00	41.20	4	743	0.54%
2024/05/23	17	41.03	0	0.00	41.50	17	780	2.18%
2024/05/22	24	41.77	2	41.60	41.40	22	770	2.86%
2024/05/21	9	41.47	7	41.20	41.60	2	756	0.26%
2024/05/20	25.2	41.73	11.1	41.34	41.20	14.1	750	1.88%
2024/05/17	0	0.00	2	39.60	39.65	-2	699	-0.29%
2024/05/14	0	0.00	10	39.51	39.60	-10	769	-1.30%
2024/05/13	0.1	39.50	0	0.00	39.70	0.1	771	0.01%
2024/05/07	0.1	38.65	0	0.00	38.50	0.1	741	0.01%
2024/05/06	1	38.75	2	38.73	38.65	-1	741	-0.13%
2024/05/03	0.1	38.40	0	0.00	38.30	0.1	739	0.01%
2024/04/30	9.1	39.39	10	38.82	38.40	-0.9	761	-0.12%
2024/04/29	0	0.00	0	37.80	37.80	0	724	0.00%
2024/04/26	0	0.00	0	37.55	37.70	0	776	0.00%
2024/04/25	0	0.00	0	37.64	37.35	0	795	0.00%
2024/04/24	0	37.30	2.3	37.11	37.20	-2.3	795	-0.29%
2024/04/23	0	0.00	0.4	37.07	36.95	-0.4	800	-0.04%
2024/04/22	0	0.00	2.4	36.89	36.90	-2.4	799	-0.29%
2024/04/19	1.1	36.69	1	37.15	36.70	0.1	804	0.01%
2024/04/18	2	38.02	0	0.00	37.60	2	794	0.25%
2024/04/16	1.2	37.36	0	0.00	37.20	1.2	799	0.15%
2024/04/15	0	0.00	1	38.00	38.05	-1	795	-0.13%
2024/04/11	1.1	38.74	0.6	39.03	38.60	0.5	786	0.07%
2024/04/10	0	39.30	0	0.00	39.10	0	785	0.00%
2024/04/09	0.1	39.10	5	39.00	39.00	-4.9	782	-0.63%
2024/04/08	0	38.67	1	38.55	38.55	-1	778	-0.13%
2024/04/03	0	0.00	1	38.30	38.35	-1	786	-0.13%
2024/03/28	0	39.50	0	0.00	38.45	0	797	0.00%
2024/03/27	0	38.65	0	40.00	38.55	0	795	0.00%
2024/03/25	0	39.05	0	0.00	38.90	0	795	0.00%
2024/03/22	0	38.75	0	0.00	38.75	0	798	0.00%
2024/03/20	0	38.45	0	0.00	38.30	0	866	0.00%
2024/03/14	0	0.00	3	38.70	38.70	-3	869	-0.34%
2024/03/08	4	38.65	0	0.00	38.35	4	873	0.46%
2024/03/07	0	39.26	0	0.00	39.20	0	861	0.00%
2024/03/04	1	39.90	0	0.00	39.90	1	862	0.12%
2024/02/29	0	0.00	1	40.50	40.40	-1	909	-0.11%
2024/02/26	1	40.50	2	40.40	40.75	-1	879	-0.11%
2024/02/23	2	39.48	1.1	39.41	39.20	0.9	837	0.11%
2024/02/22	0	40.15	0	0.00	39.75	0	830	0.00%
2024/02/19	0	40.15	1.1	40.00	39.85	-1.1	802	-0.13%
2024/02/16	0	39.28	4	39.21	39.60	-4	790	-0.50%
2024/02/15	0	0.00	3	37.57	37.55	-3	731	-0.41%
2024/02/02	0	38.00	0	0.00	37.65	0	718	0.00%
2024/01/31	0	0.00	0.3	38.35	38.10	-0.3	716	-0.04%
2024/01/30	0	0.00	1.2	38.61	38.50	-1.2	739	-0.16%
2024/01/29	0	0.00	2	38.60	38.60	-2	734	-0.27%
2024/01/26	0	0.00	1	38.85	38.45	-1	732	-0.14%
2024/01/25	0	0.00	1	38.80	38.65	-1	729	-0.14%
2024/01/24	2.1	39.05	0	0.00	39.05	2.1	722	0.28%
2024/01/23	1.4	38.79	2	38.60	38.75	-0.6	697	-0.09%
2024/01/22	1	38.50	0	0.00	38.45	1	671	0.15%
2024/01/19	0	0.00	5	36.75	37.55	-5	616	-0.81%
2024/01/15	0	0.00	1	37.75	38.00	-1	585	-0.17%
2024/01/12	1	38.00	0	0.00	37.90	1	579	0.17%
2024/01/11	3	37.88	1	38.05	38.10	2	575	0.35%
2024/01/09	0	38.00	0	0.00	38.00	0	563	0.00%
2024/01/04	0	0.00	1	38.50	38.55	-1	558	-0.18%
2024/01/02	1	38.90	0	0.00	38.80	1	557	0.18%
2023/12/29	0.1	39.10	0	0.00	39.10	0.1	554	0.02%
2023/12/27	1	38.25	2.1	38.44	39.00	-1.1	545	-0.20%
2023/12/26	0	38.35	0	0.00	38.25	0	533	0.00%
2023/12/21	0	38.90	0	0.00	38.80	0	534	0.00%
2023/12/20	1	39.70	0	0.00	39.25	1	529	0.19%
2023/12/15	3	40.17	3	39.87	40.05	0	512	0.00%
2023/12/14	1	38.20	1	38.80	39.25	0	454	0.00%
2023/12/08	1	38.75	0	0.00	38.00	1	499	0.20%
2023/12/07	0	0.00	2	38.78	38.35	-2	494	-0.40%
2023/12/06	0	0.00	2	38.88	38.75	-2	491	-0.41%
2023/12/05	1	38.65	0	0.00	38.70	1	488	0.20%
2023/12/01	0	0.00	1	39.35	39.35	-1	479	-0.21%
2023/11/30	1	39.70	6	39.67	39.70	-5	472	-1.06%
2023/11/28	3	38.97	0	0.00	39.20	3	452	0.66%
2023/11/27	9	39.73	3	39.83	39.40	6	443	1.35%
2023/11/23	1	39.05	0	0.00	38.95	1	385	0.26%
2023/11/21	0	0.00	1	38.60	38.50	-1	374	-0.27%
2023/11/17	0	0.00	7	38.85	38.80	-7	370	-1.89%
2023/11/15	7	38.24	0	0.00	38.00	7	345	2.03%
2023/11/07	1	37.85	1	37.80	37.95	0	345	0.00%
2023/10/27	1	36.10	0	0.00	36.10	1	381	0.26%
2023/10/24	1	36.20	0	0.00	36.25	1	400	0.25%
2023/10/18	0	37.05	0	0.00	36.70	0	429	0.00%
2023/10/17	1	37.35	0	0.00	37.05	1	432	0.24%
2023/10/16	0	37.55	0	0.00	37.45	0	436	0.01%
2023/10/11	0	0.00	1	36.85	36.95	-1	456	-0.22%
2023/10/06	0	0.00	1	37.45	37.45	-1	465	-0.21%
2023/10/04	1	36.95	0	0.00	36.85	1	504	0.20%
2023/10/02	1	37.50	0	0.00	37.55	1	512	0.20%
2023/09/25	0	0.00	1	38.40	38.40	-1	538	-0.19%
2023/09/22	1	38.05	0	0.00	38.10	1	546	0.18%
2023/09/19	1	39.10	1	39.30	39.10	0	559	0.00%
2023/09/18	1	38.95	0	0.00	38.80	1	564	0.18%
2023/09/15	1	39.00	0	0.00	39.15	1	573	0.17%
2023/09/14	6	40.18	6	39.82	40.00	0	582	0.00%
2023/09/13	5	39.07	3	38.97	39.40	2	564	0.35%
2023/09/12	1	37.80	0	0.00	37.60	1	553	0.18%
2023/09/01	1	38.25	2	38.30	38.35	-1	628	-0.16%
2023/08/24	2	36.90	0	0.00	36.70	2	702	0.28%
2023/08/17	0	0.00	2	36.50	37.05	-2	782	-0.26%
2023/08/14	3	37.40	3	36.40	36.40	0	922	0.00%
2023/08/11	0	38.58	0	0.00	38.40	0	920	0.00%
2023/08/10	0.1	38.90	0	0.00	37.90	0.1	910	0.01%
2023/08/09	0	0.00	1	39.15	39.25	-1	895	-0.11%
2023/08/08	1.3	39.85	0	0.00	39.80	1.3	889	0.15%
2023/08/04	0	40.45	0	0.00	40.60	0	889	0.00%
2023/08/02	2	40.60	0	0.00	40.45	2	897	0.22%
2023/08/01	0	40.90	0	0.00	41.05	0	894	0.00%
2023/07/31	0	0.00	6	40.77	40.30	-6	892	-0.67%
2023/07/28	0	41.10	0	0.00	40.80	0	897	0.00%
2023/07/26	1	40.15	0	0.00	40.05	1	896	0.11%
2023/07/21	1	40.80	0	0.00	40.95	1	903	0.11%
2023/07/20	0	0.00	0	40.75	41.00	0	918	0.00%
2023/07/18	1	41.55	2	41.00	40.85	-1	947	-0.11%
2023/07/17	2	40.75	1	41.30	41.55	1	971	0.10%
2023/07/14	0	41.45	0	0.00	41.30	0	997	0.00%
2023/07/13	1	41.35	1	41.20	41.30	0	1,091	0.00%
2023/07/12	1	40.90	0	0.00	40.95	1	1,103	0.09%
2023/07/11	0	42.85	0	0.00	42.20	0	1,210	0.00%
2023/07/06	0	0.00	11	43.60	43.55	-11	1,232	-0.89%
2023/07/05	0	0.00	4	44.04	44.10	-4	1,238	-0.32%
2023/07/04	4	43.59	2	43.65	43.70	2	1,235	0.16%
2023/06/27	2.1	43.28	1	43.40	43.00	1.1	1,246	0.09%
2023/06/26	0	0.00	1	43.30	43.30	-1	1,251	-0.08%
2023/06/19	0.1	44.55	0	0.00	44.30	0.1	1,323	0.01%
2023/06/16	2	44.90	0	0.00	44.80	2	1,324	0.15%
2023/06/15	0	0.00	1	45.65	45.25	-1	1,321	-0.08%
2023/06/14	0	45.60	0	0.00	45.75	0	1,339	0.00%
2023/06/13	0.1	45.15	7	45.21	45.15	-6.9	1,353	-0.51%
2023/06/12	0	0.00	4	45.20	45.10	-4	1,355	-0.30%
2023/06/09	0.3	45.60	0	0.00	45.70	0.3	1,358	0.02%
2023/06/08	7.1	46.31	2	46.10	45.30	5.1	1,400	0.36%
2023/06/07	3	45.83	5	45.70	45.85	-2	1,457	-0.14%
2023/06/06	0	45.35	2	45.30	45.45	-2	1,523	-0.13%
2023/06/02	0	0.00	7	45.45	45.40	-7	1,663	-0.42%
2023/06/01	8	45.56	0	0.00	45.55	8	1,693	0.47%
2023/05/31	1	45.05	0	0.00	44.95	1	1,684	0.06%
2023/05/30	0	44.70	0	0.00	44.40	0	1,698	0.00%
2023/05/29	0.1	44.35	0	0.00	44.80	0.1	1,713	0.01%
2023/05/26	7	44.15	1	44.40	44.15	6	1,751	0.34%
2023/05/25	3	44.75	0	0.00	44.65	3	1,788	0.17%
2023/05/24	0.1	45.25	0	0.00	45.15	0.1	1,826	0.01%
2023/05/23	2.1	44.69	1	44.85	45.05	1.1	1,887	0.06%
2023/05/22	1	44.35	0	0.00	44.30	1	1,887	0.05%
2023/05/19	7	45.70	5	46.16	44.65	2	1,896	0.11%
2023/05/11	0	0.00	4	42.10	42.05	-4	2,179	-0.18%
2023/05/10	1	43.15	0	0.00	43.10	1	2,353	0.04%
2023/05/08	0	0.00	1	44.60	44.15	-1	2,434	-0.04%
2023/05/05	4	44.93	0	0.00	44.50	4	2,441	0.16%
2023/04/25	0	0.00	0	44.10	42.90	0	2,442	0.00%
2023/04/21	3	45.67	2.1	44.65	44.30	0.9	2,425	0.04%
2023/04/20	1	46.50	2	46.08	45.85	-1	2,403	-0.04%
2023/04/19	4	47.72	3	47.62	47.25	1	2,376	0.04%
2023/04/18	3.1	47.77	11	47.80	47.40	-7.9	2,344	-0.34%
2023/04/17	2	46.95	5	46.90	46.80	-3	2,256	-0.13%
2023/04/14	27	47.63	20	47.52	47.30	7	2,239	0.31%
2023/04/13	2	46.15	2	46.40	46.30	0	2,119	0.00%
2023/04/12	1	45.85	1.2	45.95	46.00	-0.2	2,109	-0.01%
2023/04/11	1	45.80	0	46.00	45.70	1	2,123	0.05%
2023/04/10	2	46.00	2	46.00	46.00	0	2,142	0.00%
2023/04/07	0	45.70	0	0.00	45.45	0	2,184	0.00%
2023/04/06	1	45.45	0	0.00	45.30	1	2,349	0.04%
2023/03/31	1	45.45	0	0.00	45.20	1	2,384	0.04%
2023/03/30	1	45.45	0	0.00	45.10	1	2,379	0.04%
2023/03/29	1	45.25	1	45.30	45.15	0	2,374	0.00%
2023/03/27	1	46.26	1	46.30	46.30	0	2,392	0.00%
2023/03/24	1	47.25	0	0.00	46.75	1	2,393	0.04%
2023/03/23	1	46.90	3	46.53	46.70	-2	2,377	-0.08%
2023/03/22	2	46.58	4	46.61	46.80	-2	2,357	-0.08%
2023/03/21	0	0.00	1	45.60	45.50	-1	2,308	-0.04%
2023/03/17	1	45.35	1	45.10	45.25	0	2,323	0.00%
2023/03/16	0	0.00	5	44.10	44.40	-5	2,306	-0.22%
2023/03/14	1	45.20	0	0.00	44.95	1	2,342	0.04%
2023/03/13	2	44.88	6	44.78	45.15	-4	2,345	-0.17%
2023/03/10	6	46.49	2.1	46.07	46.05	3.9	2,321	0.17%
2023/03/09	6	47.61	3	47.78	47.60	3	2,289	0.13%
2023/03/08	6	48.13	6	48.11	48.45	0	2,245	0.00%
2023/03/07	5	47.06	5	47.08	47.55	0	2,266	0.00%
2023/03/06	2	47.27	1	47.25	47.30	1	2,223	0.05%
2023/03/03	2	46.35	3	46.30	46.15	-1	2,186	-0.05%
2023/03/02	2	46.20	1.2	46.39	46.50	0.8	2,204	0.04%
2023/03/01	0.1	46.20	0	0.00	45.80	0.1	2,201	0.00%
2023/02/24	7.1	46.51	5	46.40	46.45	2.1	2,183	0.10%
2023/02/23	5	47.15	11	47.08	47.00	-6	2,139	-0.28%
2023/02/22	0	46.45	1	46.45	46.50	-1	2,103	-0.05%
2023/02/21	13.1	46.81	17	46.46	47.50	-3.9	2,068	-0.19%
2023/02/20	0	46.30	1	46.35	46.30	-1	1,993	-0.05%
2023/02/16	0.1	46.35	3	46.25	46.15	-2.9	2,020	-0.14%
2023/02/15	2	46.13	2	46.30	45.75	0	2,007	0.00%
2023/02/14	13.1	46.65	3	46.08	45.75	10	1,978	0.51%
2023/02/13	10.1	46.43	4	46.34	46.70	6.1	1,950	0.31%
2023/02/10	11	46.89	36	46.72	47.00	-25	1,901	-1.31%
2023/02/09	5	45.52	4	45.49	45.35	1	1,726	0.06%
2023/02/08	11	45.55	24.3	45.92	46.25	-13.3	1,672	-0.79%
2023/02/07	3	44.06	17	44.39	44.35	-14	1,495	-0.93%
2023/02/06	0	42.00	0	0.00	42.00	0	1,436	0.00%
2023/02/03	0	0.00	4	42.60	42.05	-4	1,437	-0.28%
2023/02/02	5	42.72	3	42.82	42.70	2	1,430	0.14%
2023/01/31	2	42.05	0	0.00	42.00	2	1,415	0.14%
2023/01/30	0	41.50	4.4	41.51	41.60	-4.4	1,416	-0.31%
2023/01/17	0	40.60	0	0.00	40.40	0	1,403	0.00%
2023/01/16	0	40.50	0	0.00	40.40	0	1,406	0.00%
2023/01/13	2	40.45	0	0.00	40.40	2	1,409	0.14%
2023/01/11	2	40.93	0	0.00	40.90	2	1,415	0.14%
2023/01/10	0.4	41.30	0.3	41.40	41.20	0.2	1,422	0.01%
2023/01/09	0	40.95	5	40.86	40.85	-5	1,430	-0.35%
2023/01/06	1	40.70	1	40.70	40.70	0	1,441	0.00%
2023/01/05	1	40.90	2	41.40	40.75	-1	1,463	-0.07%
2023/01/03	1	40.90	1	41.30	41.30	0	1,489	0.00%
2022/12/30	2	41.58	5	41.42	40.90	-3	1,483	-0.20%
2022/12/27	2	42.53	0	0.00	42.60	2	1,441	0.14%
2022/12/26	29	43.84	23	43.90	43.55	6	1,399	0.43%
2022/12/23	3	40.48	8	40.66	41.15	-5	1,257	-0.40%
2022/12/22	0	39.40	0	39.55	39.30	0	1,229	0.00%
2022/12/21	1	39.00	0	0.00	39.00	1	1,250	0.08%
2022/12/20	4	39.18	0	0.00	38.60	4	1,265	0.32%
2022/12/19	3.1	39.75	0	0.00	39.80	3.1	1,269	0.24%
2022/12/16	4.2	40.38	0	0.00	40.15	4.2	1,285	0.33%
2022/12/14	0	0.00	1	41.30	41.35	-1	1,286	-0.08%
2022/12/12	0.2	41.70	0	0.00	41.55	0.2	1,280	0.02%
2022/12/09	6	42.48	1	42.25	41.85	5	1,272	0.39%
2022/12/08	1	43.30	1	43.15	43.20	0	1,264	0.00%
2022/12/07	3	42.85	2	42.83	42.80	1	1,265	0.08%
2022/12/06	2	43.40	0	0.00	43.05	2	1,228	0.16%
2022/12/05	3	43.28	0	0.00	43.10	3	1,206	0.25%
2022/12/02	0	0.00	5	43.00	43.20	-5	1,193	-0.42%
2022/12/01	12	42.46	13	42.72	42.80	-1	1,177	-0.08%
2022/11/30	4	42.25	3	42.52	42.45	1	1,155	0.09%
2022/11/29	19	42.23	18	42.08	42.20	1	1,135	0.09%
2022/11/28	6	40.15	6	40.13	40.05	0	1,020	0.00%
2022/11/24	12	40.20	10	39.90	39.70	2	1,049	0.19%
2022/11/23	0	0.00	11	39.00	39.55	-11	1,025	-1.07%
2022/11/22	0	0.00	2	38.80	38.80	-2	1,024	-0.20%
2022/11/18	2	38.90	0	0.00	38.70	2	1,108	0.18%
2022/11/17	1	39.35	2	39.33	39.40	-1	1,113	-0.09%
2022/11/16	0	38.95	0	0.00	38.90	0	1,134	0.00%
2022/11/15	2	39.30	2	38.90	39.15	0	1,231	0.00%
2022/11/14	2.5	38.90	1	38.00	38.80	1.5	1,233	0.12%
2022/11/11	1	37.25	0	0.00	36.95	1	1,200	0.08%
2022/11/09	5	37.87	3	37.60	37.35	2	1,214	0.17%
2022/11/07	8	36.70	0	0.00	36.60	8	1,288	0.62%
2022/11/04	0	0.00	1	36.50	36.50	-1	1,309	-0.08%
2022/10/28	2	34.20	0	0.00	34.15	2	1,336	0.15%
2022/10/21	0	34.65	0	0.00	34.45	0	1,330	0.00%
2022/10/14	4	35.91	0	0.00	35.75	4	1,350	0.30%
2022/10/13	1	36.00	0	0.00	35.20	1	1,350	0.07%
2022/10/12	6	38.24	5	38.00	37.65	1	1,331	0.08%
2022/10/05	1	39.75	0	0.00	39.05	1	1,334	0.07%
2022/10/04	4	39.05	1	39.35	39.35	3	1,333	0.22%
2022/10/03	1	38.35	0	0.00	38.45	1	1,330	0.08%
2022/09/30	1	36.15	3	36.83	38.20	-2	1,336	-0.15%
2022/09/28	0.1	37.70	0	0.00	36.90	0.1	1,340	0.01%
2022/09/27	6	38.35	8	38.88	39.10	-2	1,342	-0.15%
2022/09/26	0	39.83	0	0.00	38.85	0	1,342	0.00%
2022/09/23	5	42.75	3	42.13	42.40	2	1,350	0.15%
2022/09/22	0	0.00	7	42.10	42.30	-7	1,352	-0.52%
2022/09/21	2	41.60	3	41.65	41.45	-1	1,341	-0.07%
2022/09/19	0	0.00	1	41.30	40.70	-1	1,371	-0.07%
2022/09/15	1	43.15	1	42.95	42.45	0	1,410	0.00%
2022/09/14	1	42.30	1	41.80	42.30	0	1,432	0.00%
2022/09/13	1	42.35	1	42.30	42.10	0	1,441	0.00%
2022/09/12	0	0.00	0.1	41.65	41.65	-0.1	1,479	-0.01%
2022/09/08	0	0.00	0.1	40.70	40.70	-0.1	1,497	-0.01%
2022/09/05	0.1	41.20	0	0.00	40.90	0.1	1,574	0.01%
2022/09/02	0	0.00	14	42.28	42.05	-14	1,624	-0.86%
2022/09/01	2	43.05	0	0.00	42.60	2	1,707	0.12%
2022/08/31	4	43.75	1	43.75	43.65	3	1,758	0.17%
2022/08/29	10	42.05	0	0.00	42.05	10	1,909	0.52%
2022/08/25	1	44.25	0	0.00	44.55	1	1,863	0.05%
2022/08/24	0	0.00	1	43.05	43.10	-1	1,834	-0.05%
2022/08/23	1	44.55	3	44.73	43.50	-2	1,827	-0.11%
2022/08/22	28	45.12	15	44.50	43.90	13	1,816	0.72%
2022/08/19	7	44.46	10	44.10	44.10	-3	1,715	-0.17%
2022/08/18	4.1	43.41	4	43.85	43.85	0.1	1,700	0.01%
2022/08/17	1	43.65	0	0.00	43.75	1	1,693	0.06%
2022/08/16	0	0.00	1	43.70	43.60	-1	1,685	-0.06%
2022/08/15	5	44.09	15	43.61	43.95	-10	1,677	-0.60%
2022/08/12	17	43.24	4	43.44	43.80	13	1,640	0.79%
2022/08/11	1	41.45	7	41.80	41.70	-6	1,592	-0.38%
2022/08/10	10	41.95	0.2	41.85	41.80	9.8	1,588	0.62%
2022/08/09	1.1	39.02	1.1	39.13	39.10	-0.1	1,554	-0.01%
2022/08/08	0	38.60	2	38.40	38.95	-2	1,570	-0.13%
2022/08/02	0	0.00	1	40.60	39.95	-1	1,652	-0.06%
2022/08/01	0	0.00	3	41.27	41.05	-3	1,680	-0.18%
2022/07/28	0	40.65	0	0.00	40.35	0	1,752	0.00%
2022/07/25	0	0.00	0.2	41.08	40.85	-0.2	1,769	-0.01%
2022/07/22	3	42.23	5	42.08	41.80	-2	1,777	-0.11%
2022/07/21	1	41.35	1	41.40	42.00	0	1,798	0.00%
2022/07/20	1	41.30	2	41.55	41.10	-1	1,815	-0.06%
2022/07/19	0	40.85	0	0.00	40.85	0	1,833	0.00%
2022/07/18	2	40.08	1	40.15	40.75	1	1,850	0.05%
2022/07/15	1	39.00	2	39.45	39.30	-1	1,840	-0.05%
2022/07/14	0	0.00	1	38.80	39.30	-1	1,857	-0.05%
2022/07/12	0	37.45	0	0.00	37.25	0	1,877	0.00%
2022/07/11	2	39.18	0	0.00	38.90	2	1,901	0.11%
2022/07/08	1	39.10	1.1	39.30	39.10	-0.1	1,922	-0.01%
2022/07/07	2	37.68	0	0.00	38.05	2	1,917	0.10%
2022/07/06	1	37.40	0	38.05	37.40	1	1,920	0.05%
2022/07/05	0	0.00	0.1	38.20	38.60	-0.1	1,969	-0.01%
2022/07/01	0	36.40	6.1	37.21	36.25	-6	1,964	-0.31%
2022/06/30	0	40.15	0	0.00	39.65	0	1,927	0.00%
2022/06/29	1	42.00	0	0.00	41.95	1	1,921	0.05%
2022/06/28	0	0.00	0.1	42.30	42.35	-0.1	1,924	-0.01%
2022/06/27	1	42.85	4	42.63	43.20	-3	1,937	-0.15%
2022/06/24	0	0.00	0	41.50	40.90	0	1,976	0.00%
2022/06/23	1.1	40.00	1.1	40.56	40.15	0	1,979	0.00%
2022/06/22	1	43.55	1	40.85	40.85	0	1,991	0.00%
2022/06/21	1	43.00	1	43.00	43.30	0	2,073	0.00%
2022/06/20	0.1	42.90	4	43.55	42.10	-3.9	2,089	-0.19%
2022/06/17	0	0.00	3	45.90	45.75	-3	2,066	-0.15%
2022/06/16	3	47.63	1	47.00	46.10	2	2,073	0.10%
2022/06/15	0	0.00	2	48.60	48.05	-2	2,111	-0.09%
2022/06/14	3	48.90	0	48.45	48.80	3	2,129	0.14%
2022/06/13	6.1	49.99	4	49.89	49.50	2.1	2,105	0.10%
2022/06/10	43	50.15	38	50.38	50.40	5	2,077	0.24%
2022/06/09	2	48.98	6	49.06	49.50	-4	1,999	-0.20%
2022/06/08	25.1	49.57	13	49.69	48.25	12.1	1,955	0.62%
2022/06/06	1	46.85	2	47.03	46.90	-1	1,861	-0.05%
2022/06/02	1	47.85	0	0.00	47.55	1	1,907	0.05%
2022/06/01	0	0.00	1	48.15	47.95	-1	1,940	-0.05%
2022/05/31	4	48.34	1	48.10	48.25	3	1,944	0.15%
2022/05/30	2	48.30	1	48.30	48.35	1	1,961	0.05%
2022/05/26	0	46.88	0.1	46.95	46.70	0	1,998	0.00%
2022/05/25	1	46.35	10	46.24	46.65	-9	2,012	-0.45%
2022/05/23	1	47.75	0	0.00	47.20	1	2,083	0.05%
2022/05/20	0	47.05	0	0.00	47.10	0	2,119	0.00%
2022/05/19	1	46.35	1	46.74	46.85	0	2,134	0.00%
2022/05/18	2	47.83	2	47.90	47.75	0	2,136	0.00%
2022/05/17	1	47.00	3	46.57	47.30	-2	2,204	-0.09%
2022/05/16	2.2	46.09	0	0.00	45.85	2.2	2,228	0.10%
2022/05/13	5	44.85	5	45.20	45.65	0	2,300	0.00%
2022/05/12	1.4	44.73	4	45.13	44.20	-2.6	2,403	-0.11%
2022/05/11	1.2	44.53	1.2	44.66	44.50	0	2,399	0.00%
2022/05/10	3	45.40	2	45.58	45.85	1	2,404	0.04%
2022/05/09	4	47.34	2	46.90	46.75	2	2,423	0.08%
2022/05/06	3	48.90	2	49.20	49.10	1	2,426	0.04%
2022/05/05	7	50.09	6	49.37	50.50	1	2,415	0.04%
2022/05/03	3	48.18	0	0.00	48.00	3	2,423	0.12%
2022/04/29	0.1	48.15	1	48.05	48.00	-0.9	2,468	-0.04%
2022/04/28	1.2	48.84	0	0.00	48.00	1.2	2,513	0.05%
2022/04/27	1	48.00	1	48.60	48.50	0	2,520	0.00%
2022/04/26	0.5	50.72	5	50.74	50.20	-4.5	2,563	-0.18%
2022/04/25	2.1	53.49	9	53.04	51.90	-6.9	2,560	-0.27%
2022/04/22	2	55.89	0	0.00	55.20	2	2,560	0.08%
2022/04/21	0	56.01	1	56.40	55.90	-1	2,592	-0.04%
2022/04/20	2	56.00	3.4	56.39	55.90	-1.3	2,690	-0.05%
2022/04/19	1	54.90	0	0.00	54.90	1	2,768	0.04%
2022/04/18	2.1	55.21	5	55.30	54.80	-2.9	2,801	-0.10%
2022/04/15	2	56.75	1	56.70	56.70	1	2,812	0.04%
2022/04/14	9	58.04	6	58.18	58.10	3	2,858	0.10%
2022/04/13	0	57.20	0.1	57.30	57.30	-0.1	2,890	0.00%
2022/04/12	4	56.75	11	56.99	56.80	-7	2,939	-0.24%
2022/04/11	13.3	58.73	17	58.02	57.80	-3.7	3,104	-0.12%
2022/04/07	4	57.64	0	56.60	56.00	4	3,111	0.13%
2022/04/06	0	57.53	1	57.40	57.70	-1	3,139	-0.03%
2022/04/01	0	58.36	0	0.00	58.00	0	3,180	0.00%
2022/03/31	1.1	58.49	11	58.36	58.00	-9.9	3,261	-0.30%
2022/03/30	3	59.07	2	59.30	58.90	1	3,359	0.03%
2022/03/29	11	59.35	7	58.99	58.60	4	3,759	0.11%
2022/03/28	1	58.50	3	58.00	58.50	-2	4,160	-0.05%
2022/03/25	3	58.60	1	58.90	58.60	2	4,487	0.05%
2022/03/24	9.3	59.00	9	58.68	59.30	0.3	4,543	0.01%
2022/03/23	1.1	58.66	2	58.35	57.60	-0.9	4,483	-0.02%
2022/03/22	1	58.00	1	57.90	57.90	0	4,500	0.00%
2022/03/21	4	57.77	1	58.50	57.60	3	4,514	0.07%
2022/03/18	2	56.30	1	55.90	57.40	1	4,571	0.02%
2022/03/17	1	55.60	1	56.00	56.30	0	4,669	0.00%
2022/03/16	0.1	54.40	1	55.00	53.90	-0.9	4,691	-0.02%
2022/03/15	4.2	55.17	3	54.67	54.60	1.2	4,919	0.02%
2022/03/14	1	57.50	5	56.82	56.80	-4	4,990	-0.08%
2022/03/11	2.1	57.60	1	57.30	57.30	1.1	5,033	0.02%
2022/03/10	3	57.97	2.1	57.94	58.10	0.9	5,066	0.02%
2022/03/09	10.1	57.00	8	56.31	56.80	2.1	5,084	0.04%
2022/03/08	0.2	57.71	1	56.20	55.70	-0.8	5,150	-0.02%
2022/03/07	3	58.77	9	58.57	58.10	-6	5,229	-0.11%
2022/03/04	4	60.20	4	60.25	60.30	0	5,321	0.00%
2022/03/03	10	61.39	10	60.98	60.70	0	5,461	0.00%
2022/03/02	0	0.00	2	61.45	61.30	-2	5,584	-0.04%
2022/03/01	1	62.10	3	61.03	61.10	-2	5,679	-0.04%
2022/02/25	0	60.02	1	59.60	59.90	-1	5,799	-0.02%
2022/02/24	2.2	59.33	1	61.30	59.40	1.2	6,225	0.02%
2022/02/23	0	61.30	0	0.00	62.10	0	6,406	0.00%
2022/02/22	2	60.35	3	60.47	60.70	-1	6,985	-0.01%
2022/02/21	5	62.80	5	63.16	62.70	0	8,447	0.00%
2022/02/18	1	62.60	13	62.25	63.20	-12	8,785	-0.14%
2022/02/17	9	63.24	5	63.76	62.80	4	8,993	0.04%
2022/02/16	3	63.00	1	63.80	62.80	2	9,192	0.02%
2022/02/15	8.4	63.84	15	63.62	63.00	-6.6	9,320	-0.07%
2022/02/14	11	63.61	10	63.11	62.80	1	9,634	0.01%
2022/02/11	3	62.53	1	62.80	62.80	2	9,836	0.02%
2022/02/10	3	62.10	3.2	62.23	62.00	-0.2	10,077	0.00%
2022/02/09	4	62.38	4.4	62.57	63.00	-0.4	10,327	0.00%
2022/02/08	3.2	61.83	2	61.10	61.80	1.2	10,687	0.01%
2022/02/07	1	59.40	2.3	60.21	60.30	-1.3	11,138	-0.01%
2022/01/26	6.3	59.74	7	59.13	58.80	-0.8	11,869	-0.01%
2022/01/25	5.1	59.40	1	59.50	58.80	4.1	12,763	0.03%
2022/01/24	15.1	59.16	17	59.52	59.80	-1.9	14,046	-0.01%
2022/01/21	6.3	61.01	6	61.73	60.50	0.3	15,626	0.00%
2022/01/20	1.9	61.38	0	0.00	61.30	1.9	16,147	0.01%
2022/01/19	24.3	61.91	9	61.71	61.70	15.3	17,364	0.09%
2022/01/18	2	61.64	2	61.90	60.80	0	19,165	0.00%
2022/01/17	5	60.34	6	61.12	61.90	-1	20,166	0.00%
2022/01/14	2.2	59.77	2.2	60.06	60.30	0	20,549	0.00%
2022/01/13	10	60.53	12	61.24	61.00	-2	20,817	-0.01%
2022/01/12	12.2	62.17	7	61.80	61.60	5.2	21,437	0.02%
2022/01/11	1.1	64.86	1	64.00	63.60	0.1	22,297	0.00%
2022/01/10	1	63.81	3	64.87	64.70	-2	22,384	-0.01%
2022/01/07	6.6	64.89	18.2	65.51	64.70	-11.6	22,478	-0.05%
2022/01/06	5	66.06	8.4	66.08	66.20	-3.4	22,566	-0.01%
2022/01/05	12	67.78	2	67.60	67.10	10	22,803	0.04%
2022/01/04	30.3	69.92	34.4	69.35	68.50	-4.2	23,103	-0.02%
2022/01/03	4.1	68.35	5	68.90	68.00	-0.9	23,134	0.00%
2021/12/30	9	68.60	0	0.00	68.60	9	23,255	0.04%
2021/12/29	6	68.57	8.2	68.49	68.80	-2.2	23,503	-0.01%
2021/12/28	10.1	68.06	15.1	67.97	67.60	-5	23,666	-0.02%
2021/12/27	10.1	68.40	42.2	68.45	68.10	-32.1	23,860	-0.13%
2021/12/24	15.1	70.41	15.2	70.11	69.30	0	23,887	0.00%
2021/12/23	137.3	71.73	130.3	72.12	70.00	7	23,922	0.03%	大買/大賣/
2021/12/22	113.5	71.05	81	70.86	69.40	32.5	23,617	0.14%	大買/
2021/12/21	55.3	69.32	46.4	68.85	70.90	8.9	23,249	0.04%
2021/12/20	14	67.04	11	66.90	66.70	3	22,993	0.01%
2021/12/17	7.5	65.39	8	65.54	65.40	-0.5	23,066	0.00%
2021/12/16	10	67.09	7	66.89	66.70	3	23,173	0.01%
2021/12/15	4	66.43	3.1	66.73	66.50	0.9	23,220	0.00%
2021/12/14	23	66.96	45	66.61	66.30	-22	23,320	-0.09%
2021/12/13	16	68.16	11.8	67.96	68.40	4.2	23,424	0.02%
2021/12/10	16.4	66.65	20	66.28	66.20	-3.6	23,706	-0.02%
2021/12/09	31.4	67.96	19	67.63	67.50	12.4	24,691	0.05%
2021/12/08	17	66.08	7.3	66.07	65.90	9.8	24,632	0.04%
2021/12/07	2.2	65.12	3	65.83	64.90	-0.8	24,717	0.00%
2021/12/06	3	64.97	16	64.98	65.90	-13	24,861	-0.05%
2021/12/03	15	65.51	12.1	65.64	65.60	2.9	24,988	0.01%
2021/12/02	9	65.65	5	64.84	64.50	4	25,166	0.02%
2021/12/01	9.3	65.41	21	65.67	65.90	-11.7	25,283	-0.05%
2021/11/30	16.1	67.79	5	67.92	66.80	11.1	25,374	0.04%
2021/11/29	12.1	65.69	27	65.20	67.00	-14.9	25,463	-0.06%
2021/11/26	17	67.40	23	67.22	66.60	-6	25,496	-0.02%
2021/11/25	20.1	69.54	23.5	69.26	68.90	-3.3	25,931	-0.01%
2021/11/24	32	69.18	41.2	68.95	68.70	-9.2	26,043	-0.04%
2021/11/23	66	72.21	72.2	72.20	69.70	-6.1	26,194	-0.02%
2021/11/22	41.4	71.75	66.2	71.97	70.30	-24.8	26,828	-0.09%
2021/11/19	93.4	74.01	47.3	74.00	73.00	46.1	27,069	0.17%
2021/11/18	136.8	74.06	113.6	74.60	73.70	23.2	27,565	0.08%	大買/大賣/
2021/11/17	87.7	70.27	69.6	69.84	69.30	18.1	26,737	0.07%
2021/11/16	36.1	69.16	26	68.76	68.20	10.1	26,867	0.04%
2021/11/15	66	67.92	68	68.07	69.50	-2	26,973	-0.01%
2021/11/12	42.3	67.76	32	67.89	67.60	10.3	27,032	0.04%
2021/11/11	48.9	68.37	65.7	68.55	68.00	-16.8	27,177	-0.06%
2021/11/10	55.8	66.43	31.9	66.42	66.60	23.8	27,104	0.09%
2021/11/09	42	67.70	38	67.50	68.40	4	27,093	0.01%
2021/11/08	41.1	67.64	19.9	67.24	67.00	21.2	27,301	0.08%
2021/11/05	28.2	68.97	25	68.91	67.60	3.2	27,578	0.01%
2021/11/04	46	69.41	34	68.50	67.80	12	28,043	0.04%
2021/11/03	99.2	69.94	132.2	69.52	70.00	-33	28,178	-0.12%	大賣/
2021/11/02	124.1	75.57	96.3	75.08	72.00	27.8	28,434	0.10%	大買/
2021/11/01	217.8	80.85	183	80.60	80.00	34.8	27,999	0.12%	大買/大賣/
2021/10/29	185.8	77.85	200.2	78.54	80.10	-14.3	26,827	-0.05%	大買/大賣/
2021/10/28	75.1	71.98	73	72.53	72.90	2.1	25,356	0.01%
2021/10/27	132.2	71.60	153.5	71.67	72.80	-21.3	24,984	-0.09%	大買/大賣/
2021/10/26	535.2	71.36	510.3	71.32	68.00	24.9	23,970	0.10%	大買/大賣/
2021/10/25	104.3	65.68	173.7	66.80	67.80	-69.4	22,381	-0.31%	大買/大賣/
2021/10/22	26.2	60.82	28	61.23	61.70	-1.8	21,714	-0.01%
2021/10/21	38	61.31	58	61.30	60.30	-20	21,614	-0.09%
2021/10/20	198.3	61.10	109.1	61.11	61.40	89.2	21,499	0.42%	大買/大賣/
2021/10/19	47.2	59.43	72.4	61.15	61.00	-25.2	21,160	-0.12%
2021/10/18	9	56.26	6	56.37	56.50	3	20,656	0.01%
2021/10/15	5	55.40	8	55.59	56.50	-3	21,357	-0.01%
2021/10/14	20.1	54.91	42.1	54.93	54.70	-22	21,488	-0.10%
2021/10/13	35	56.69	29.5	56.36	55.90	5.5	21,551	0.03%
2021/10/12	20.1	56.59	28	56.38	56.70	-7.9	21,403	-0.04%
2021/10/08	17	55.23	7	55.36	55.10	10	21,212	0.05%
2021/10/07	29.1	54.77	8	54.73	54.80	21.1	21,167	0.10%
2021/10/06	31.1	54.55	30.5	54.54	54.20	0.6	21,300	0.00%
2021/10/05	26.1	51.57	26	52.03	53.40	0.1	21,149	0.00%
2021/10/04	51.2	52.55	60	52.70	51.80	-8.8	21,068	-0.04%
2021/10/01	3.4	52.73	8	51.88	51.50	-4.6	20,947	-0.02%
2021/09/30	7	54.11	24	53.43	54.60	-17	21,074	-0.08%
2021/09/29	7.4	54.29	9.4	54.35	54.20	-2	21,643	-0.01%
2021/09/28	12.4	55.94	6	55.82	55.70	6.4	21,948	0.03%
2021/09/27	9.3	57.13	8	57.13	56.90	1.3	22,042	0.01%
2021/09/24	32	57.35	67	57.33	57.10	-35	22,603	-0.15%
2021/09/23	29	57.62	26	57.58	56.70	3	22,726	0.01%
2021/09/22	5	56.00	5	56.14	56.30	0	22,843	0.00%
2021/09/17	9.2	56.83	5.5	57.01	57.50	3.7	23,087	0.02%
2021/09/16	15.1	58.38	15	57.45	56.80	0.1	23,363	0.00%
2021/09/15	46	58.95	36	58.72	59.10	10	23,281	0.04%
2021/09/14	159.5	60.10	133.1	60.20	59.80	26.4	22,943	0.11%	大買/大賣/
2021/09/13	9	58.32	6	58.05	57.20	3	22,074	0.01%
2021/09/10	5	57.80	6	57.08	58.00	-1	22,093	0.00%
2021/09/09	13	56.76	21.1	56.73	57.60	-8.1	22,149	-0.04%
2021/09/08	10.1	56.04	10.1	55.52	55.20	0	22,018	0.00%
2021/09/07	32.2	55.97	41.7	55.22	57.30	-9.5	21,923	-0.04%
2021/09/06	13	56.62	13	57.04	55.70	0	22,028	0.00%
2021/09/03	12.1	57.54	37	57.23	56.70	-24.9	22,024	-0.11%
2021/09/02	16	58.88	26	58.73	58.10	-10	21,914	-0.05%
2021/09/01	16.3	60.11	8.3	60.19	60.30	8	21,753	0.04%
2021/08/31	60	61.09	56	61.10	60.10	4	21,671	0.02%
2021/08/30	22.1	59.95	9	59.58	59.70	13.1	21,339	0.06%
2021/08/27	44.3	59.60	31	59.37	59.90	13.3	21,208	0.06%
2021/08/26	178.1	62.20	211.2	61.95	60.40	-33.1	21,121	-0.16%	大買/大賣/
2021/08/25	84	58.85	108.9	59.02	59.20	-24.9	20,180	-0.12%	大賣/
2021/08/24	155.3	61.68	196.1	61.61	60.80	-40.8	19,946	-0.20%	大買/大賣/
2021/08/23	133	57.67	83.1	57.15	59.10	49.9	19,014	0.26%	大買/
2021/08/20	32	53.61	33.2	53.56	53.80	-1.2	18,748	-0.01%
2021/08/19	32.5	52.96	32	52.56	51.20	0.5	18,317	0.00%
2021/08/18	14	53.08	16.4	52.61	54.10	-2.4	18,038	-0.01%
2021/08/17	24.1	53.01	23.5	52.06	50.60	0.6	17,796	0.00%
2021/08/16	41.2	52.63	30.3	52.95	52.40	10.9	17,516	0.06%
2021/08/13	29.5	57.13	28	56.77	54.00	1.5	17,209	0.01%
2021/08/12	50	56.30	41	56.44	57.30	9	16,953	0.05%
2021/08/11	76.3	58.06	70	56.90	55.80	6.3	16,530	0.04%
2021/08/10	102.2	62.45	129	62.12	62.00	-26.8	16,070	-0.17%	大買/大賣/
2021/08/09	119.1	62.70	95	62.62	60.50	24.1	15,565	0.15%	大買/
2021/08/06	138.4	61.57	101.3	61.96	62.00	37.2	15,002	0.25%	大買/大賣/
2021/08/05	76	56.83	91.2	57.45	58.60	-15.2	14,130	-0.11%
2021/08/04	15	55.41	17	54.89	54.30	-2	13,921	-0.01%
2021/08/03	15.2	55.06	13	54.73	54.90	2.2	13,852	0.02%
2021/08/02	26	53.94	17.2	54.42	54.00	8.8	13,718	0.06%
2021/07/30	25.3	55.52	14	53.99	53.10	11.3	13,546	0.08%
2021/07/29	24.5	56.45	44	55.68	55.20	-19.5	13,361	-0.15%
2021/07/28	14.5	55.50	27.4	56.27	57.00	-12.9	13,119	-0.10%
2021/07/27	42.1	60.06	32	57.96	57.00	10.1	12,912	0.08%
2021/07/26	54.1	62.52	26.4	63.14	62.20	27.7	12,753	0.22%
2021/07/23	87.5	63.46	55.1	62.50	61.70	32.4	12,611	0.26%
2021/07/22	89.6	66.90	99	66.86	63.70	-9.4	12,322	-0.08%
2021/07/21	173	68.28	181	68.81	67.60	-8	11,956	-0.07%	大買/大賣/
2021/07/20	27	63.94	22	66.12	66.10	5	11,199	0.04%
2021/07/19	3	63.53	44	61.81	65.00	-41	11,042	-0.37%
2021/07/16	7	58.83	2	59.35	59.10	5	11,205	0.04%
2021/07/15	50	55.18	7	56.71	58.30	43	11,452	0.38%
2021/07/14	27	54.16	19	54.91	54.00	8	11,383	0.07%
2021/07/13	28.3	59.17	33	61.19	56.10	-4.7	11,403	-0.04%
2021/07/12	4	55.93	20.1	56.60	56.60	-16.1	11,169	-0.14%
2021/07/09	7	51.87	10	51.52	51.50	-3	11,115	-0.03%
2021/07/08	6	49.35	2	49.60	50.00	4	11,074	0.04%
2021/07/07	29.3	49.63	14.5	48.68	48.10	14.8	11,193	0.13%
2021/07/06	96.5	52.14	63	51.68	51.60	33.5	11,205	0.30%
2021/07/05	44	49.59	42	50.88	51.00	2	10,763	0.02%
2021/07/02	5	44.81	60	45.39	46.40	-55	10,397	-0.53%
2021/07/01	109	42.89	58	42.21	42.20	51	10,264	0.50%	大買/
2021/06/30	14.1	43.23	20.1	43.25	43.25	-6	9,732	-0.06%
2021/06/29	70	38.44	69	39.01	39.35	1	9,466	0.01%
2021/06/28	31	36.35	28.1	36.30	35.80	2.9	9,251	0.03%
2021/06/25	27	35.25	39	34.36	35.00	-12	8,952	-0.13%
2021/06/24	34	33.38	13	33.35	33.20	21	8,786	0.24%
2021/06/23	4	32.61	14	32.96	33.05	-10	8,719	-0.11%
2021/06/22	24	32.85	1.1	33.60	32.55	22.9	8,622	0.27%
2021/06/21	5	32.70	11	32.68	32.95	-6	8,469	-0.07%
2021/06/18	26	32.22	23.2	32.57	32.35	2.8	8,294	0.03%
2021/06/17	2	31.70	0	0.00	31.95	2	8,101	0.02%
2021/06/16	1	31.15	32	31.23	31.20	-31	8,042	-0.39%
2021/06/15	37	32.07	17	32.01	31.95	20	7,989	0.25%
2021/06/11	10	30.93	20	31.14	31.25	-10	7,642	-0.13%
2021/06/10	9.1	30.23	5	30.70	30.15	4.1	7,457	0.05%
2021/06/09	4	30.70	15	30.45	30.45	-11	7,361	-0.15%
2021/06/08	5	30.96	35	30.96	30.85	-30	7,406	-0.41%
2021/06/07	50	31.45	16	31.41	30.95	34	7,347	0.46%
2021/06/04	17	31.37	14	31.55	31.20	3	7,109	0.04%
2021/06/03	15	31.63	8.1	31.60	31.50	6.9	7,051	0.10%
2021/06/02	5	30.81	5	31.05	30.80	0	6,840	0.00%
2021/06/01	26	30.85	33.5	30.42	31.15	-7.4	6,722	-0.11%
2021/05/28	34	30.56	11.4	30.61	30.95	22.6	6,597	0.34%
2021/05/27	0	29.10	1	29.20	29.10	-1	6,246	-0.02%
2021/05/26	2	29.20	2	29.18	28.80	0	6,262	0.00%
2021/05/25	3	29.04	0	0.00	29.30	3	6,235	0.05%
2021/05/20	6	28.52	5	28.22	28.05	1	6,314	0.02%
2021/05/19	0	0.00	1	28.20	28.25	-1	6,299	-0.02%
2021/05/18	1	28.40	3	28.38	28.65	-2	6,283	-0.03%
2021/05/17	15	28.48	13	28.61	28.50	2	6,265	0.03%
2021/05/14	10	27.10	10	26.70	27.30	0	5,919	0.00%
2021/05/13	7	27.85	8	27.95	27.30	-1	5,906	-0.02%
2021/05/12	25	28.42	23	27.49	27.55	2	5,793	0.03%
2021/05/11	0	0.00	10	27.80	27.25	-10	5,524	-0.18%
2021/05/10	2	28.70	3	28.95	28.45	-1	5,466	-0.02%
2021/05/07	2	28.30	2	28.65	28.55	0	5,455	0.00%
2021/05/06	0	0.00	1	28.50	27.75	-1	5,442	-0.02%
2021/05/05	9	28.74	8	28.89	28.20	1	5,463	0.02%
2021/05/04	11.1	27.46	15	28.76	29.05	-3.9	5,416	-0.07%
2021/05/03	0	0.00	3	29.67	29.20	-3	5,287	-0.06%
2021/04/29	10.4	29.46	0	0.00	29.45	10.4	5,145	0.20%
2021/04/28	3.2	30.21	17.2	29.65	30.20	-14	5,105	-0.27%
2021/04/27	1.2	29.87	9	30.00	29.80	-7.8	5,062	-0.15%
2021/04/26	2.1	30.39	2	30.25	30.15	0.1	4,993	0.00%
2021/04/23	4.2	31.09	6.1	30.74	30.25	-1.8	4,950	-0.04%
2021/04/22	25.1	31.62	28	31.90	30.40	-2.9	4,915	-0.06%
2021/04/21	32	31.61	17	31.26	32.60	15	4,543	0.33%
2021/04/20	6	29.98	25	29.97	30.00	-19	4,172	-0.46%
2021/04/19	27	30.07	20	30.05	29.90	7	4,188	0.17%
2021/04/16	7	28.91	7.1	29.10	29.20	-0.1	4,100	0.00%
2021/04/15	6	28.97	4.1	28.93	28.85	1.9	4,082	0.05%
2021/04/14	12	28.61	37.1	27.53	28.15	-25.1	4,043	-0.62%
2021/04/13	29.2	29.45	17	29.78	28.60	12.2	4,028	0.30%
2021/04/12	16	28.91	17.1	29.15	29.60	-1.1	3,872	-0.03%
2021/04/09	6	28.64	9	28.62	28.25	-3	3,724	-0.08%
2021/04/08	0	0.00	4	27.78	27.70	-4	3,645	-0.11%
2021/04/07	4.1	27.67	0	0.00	27.70	4.1	3,862	0.11%
2021/04/06	2	27.23	4.1	27.43	27.80	-2.1	3,882	-0.05%
2021/04/01	2.1	27.20	1.1	27.27	27.25	0.9	3,936	0.02%
2021/03/31	0.1	27.36	0	0.00	27.25	0.1	4,102	0.00%
2021/03/30	3	27.03	0	0.00	27.15	3	4,127	0.07%
2021/03/29	44.2	27.48	20	27.30	27.20	24.2	4,132	0.59%
2021/03/26	0	0.00	0.1	26.42	26.85	-0.1	3,991	0.00%
2021/03/25	0	0.00	0.1	26.60	26.50	-0.1	3,988	0.00%
2021/03/23	4	26.83	0	0.00	26.65	4	3,997	0.10%
2021/03/22	18	26.91	19	26.95	26.80	-1	3,989	-0.03%
2021/03/19	0	0.00	35	26.50	26.45	-35	3,988	-0.88%
2021/03/18	6	26.65	2	26.75	26.50	4	4,030	0.10%
2021/03/17	0	0.00	1	26.50	26.45	-1	4,055	-0.02%
2021/03/16	0	0.00	4	26.46	26.35	-4	4,110	-0.10%
2021/03/15	1	26.50	0	0.00	26.50	1	4,141	0.02%
2021/03/12	8.2	26.89	30	26.78	26.60	-21.8	4,197	-0.52%
2021/03/11	0	0.00	1	26.50	26.55	-1	4,145	-0.02%
2021/03/10	0	0.00	8	26.29	26.15	-8	4,145	-0.19%
2021/03/09	8	26.09	0	0.00	25.95	8	4,186	0.19%
2021/03/08	2	26.35	8	25.87	25.75	-6	4,270	-0.14%
2021/03/05	0	27.00	11	26.14	26.00	-11	4,320	-0.25%
2021/03/04	1	26.20	7	26.53	26.25	-6	4,416	-0.14%
2021/03/03	13	27.27	8	27.35	26.70	5	4,505	0.11%
2021/03/02	1	26.30	15	26.89	26.30	-14	4,612	-0.30%
2021/02/26	8	26.93	0	0.00	26.85	8	5,380	0.15%
2021/02/25	0	0.00	22	27.09	27.00	-22	5,412	-0.41%
2021/02/24	0	0.00	1	27.15	27.10	-1	5,440	-0.02%
2021/02/23	3	27.10	13	27.24	27.00	-10	5,448	-0.18%
2021/02/22	24	27.38	58	27.49	27.35	-34	5,688	-0.60%
2021/02/19	0	0.00	1	26.60	26.65	-1	6,017	-0.02%
2021/02/17	2	25.90	3	25.63	25.90	-1	6,107	-0.02%
2021/02/04	0	0.00	2	25.49	25.05	-2	6,091	-0.03%
2021/02/03	0	0.00	28	24.30	24.75	-28	6,167	-0.45%
2021/01/28	0	0.00	1	24.65	24.90	-1	7,073	-0.01%
2021/01/27	2	25.27	0.5	25.32	25.25	1.5	7,075	0.02%
2021/01/25	1	24.80	5	24.50	24.75	-4	7,075	-0.06%
2021/01/21	0.1	23.60	0	0.00	23.65	0.1	7,154	0.00%
2021/01/20	2.2	24.07	0	0.00	23.90	2.2	7,158	0.03%
2021/01/19	0.1	25.17	5	25.32	25.05	-4.9	7,121	-0.07%
2021/01/18	1	24.85	2	25.05	25.00	-1	7,119	-0.01%
2021/01/15	1	25.85	0	0.00	25.30	1	7,110	0.01%
2021/01/14	0.1	26.25	1	26.25	26.25	-0.9	7,098	-0.01%
2021/01/12	2	26.93	0	0.00	26.20	2	7,321	0.03%
2021/01/11	1	26.25	14	26.60	26.75	-13	7,379	-0.18%
2021/01/08	0	0.00	3	27.50	27.35	-3	7,427	-0.04%
2021/01/06	4	27.29	9	26.88	26.85	-5	7,480	-0.07%
2021/01/05	4	28.06	0	0.00	27.75	4	7,424	0.05%
2021/01/04	6	28.05	6	28.15	27.85	0	7,359	0.00%
2020/12/31	7	28.29	6	28.45	28.00	1	7,285	0.01%
2020/12/30	6	27.87	24	27.88	28.00	-18	7,131	-0.25%
2020/12/29	1	27.20	0	0.00	27.00	1	6,936	0.01%
2020/12/28	0	0.00	1	27.60	27.55	-1	7,112	-0.01%
2020/12/25	8	27.46	10	27.34	27.25	-2	7,078	-0.03%
2020/12/24	17	26.76	3	27.17	26.90	14	6,897	0.20%
2020/12/23	2	26.55	2	26.68	26.45	0	6,861	0.00%
2020/12/22	1	26.60	2	27.20	26.60	-1	6,861	-0.01%
2020/12/21	2	26.00	2	26.50	26.45	0	6,825	0.00%
2020/12/18	1	26.15	0	0.00	25.90	1	6,894	0.01%
2020/12/17	2	26.40	0	0.00	26.25	2	6,978	0.03%
2020/12/16	1	26.30	1	26.20	26.25	0	7,472	0.00%
2020/12/14	2	26.65	2	26.90	27.15	0	7,805	0.00%
2020/12/11	0	0.00	6	26.01	26.05	-6	7,901	-0.08%
2020/12/10	2	26.15	0	0.00	26.30	2	7,857	0.03%
2020/12/09	2	26.95	0	0.00	26.85	2	7,885	0.03%
2020/12/08	1	27.50	0	0.00	27.15	1	7,860	0.01%
2020/12/07	0	0.00	12	26.76	26.75	-12	7,793	-0.15%
2020/12/04	1	27.00	0	0.00	27.00	1	7,750	0.01%
2020/12/03	1	27.45	0	0.00	27.10	1	7,708	0.01%
2020/12/02	6	27.44	37	27.40	27.25	-31	7,672	-0.40%
2020/12/01	14	27.83	2	27.63	27.75	12	7,574	0.16%
2020/11/30	3	28.25	8	28.34	28.00	-5	7,525	-0.07%
2020/11/27	5	27.77	6	27.95	28.10	-1	7,457	-0.01%
2020/11/26	73	28.44	42	28.15	28.15	31	7,499	0.41%
2020/11/25	38	28.09	45	27.91	28.35	-7	7,213	-0.10%
2020/11/24	1	26.20	0	0.00	26.35	1	6,411	0.02%
2020/11/23	2	26.35	11	26.29	26.05	-9	6,315	-0.14%
2020/11/19	16	26.81	4	26.93	26.60	12	6,208	0.19%
2020/11/18	37	26.08	38	26.65	26.95	-1	5,928	-0.02%
2020/11/17	6	25.57	2	25.35	25.85	4	5,496	0.07%
2020/11/16	30	25.02	0	0.00	24.90	30	5,391	0.56%
2020/11/13	5	25.20	0	0.00	25.10	5	5,377	0.09%
2020/11/12	6	24.88	0	0.00	24.90	6	5,365	0.11%
2020/11/11	48	25.71	5	25.90	25.15	43	5,328	0.81%
2020/11/10	10	25.50	0	0.00	25.60	10	5,230	0.19%
2020/11/09	20	25.60	5	25.67	25.95	15	5,122	0.29%
2020/11/06	18	25.21	12	25.39	25.40	6	4,746	0.13%
2020/11/05	0	0.00	36	24.68	24.90	-36	4,438	-0.81%
2020/11/03	1	24.10	1.1	24.11	24.10	-0.1	4,350	0.00%
2020/11/02	1	23.30	3	23.50	23.35	-2	4,305	-0.05%
2020/10/30	6	24.33	5	23.95	23.60	1	4,311	0.02%
2020/10/27	9	23.70	0	0.00	23.80	9	4,311	0.21%
2020/10/26	0	0.00	10	23.95	23.95	-10	4,348	-0.23%
2020/10/23	4	24.39	20	24.53	24.20	-16	4,357	-0.37%
2020/10/22	80.1	24.11	74	23.95	23.95	6.1	4,367	0.14%
2020/10/21	40	24.82	20	24.65	24.65	20	4,339	0.46%
2020/10/20	23	25.75	19	25.27	25.15	4	4,338	0.09%
2020/10/19	2	25.18	14	25.28	25.45	-12	4,152	-0.29%
2020/10/16	32	24.50	82.6	24.44	24.55	-50.6	3,999	-1.26%
2020/10/15	33	23.90	15	23.88	23.85	18	3,872	0.46%
2020/10/14	31	24.11	2.2	24.57	24.50	28.8	3,855	0.75%
2020/10/13	5	23.05	7	23.16	23.80	-2	3,875	-0.05%
2020/10/12	1	23.45	0	0.00	23.35	1	3,883	0.03%
2020/10/08	35	23.64	7	24.16	23.35	28	3,923	0.71%
2020/10/07	0	0.00	1	24.30	23.95	-1	3,967	-0.03%
2020/10/06	45	24.41	13	24.80	24.35	32	4,023	0.80%
2020/10/05	70	23.94	18	24.50	24.60	52	4,152	1.25%
2020/09/30	2	23.30	1	23.65	24.00	1	4,329	0.02%
2020/09/25	1	22.85	1	22.15	22.30	0	4,928	0.00%
2020/09/24	0	0.00	15	22.85	22.40	-15	5,015	-0.30%
2020/09/23	20.2	23.70	0	0.00	23.60	20.2	5,169	0.39%
2020/09/22	12	24.99	2	24.95	24.65	10	5,105	0.20%
2020/09/21	19	25.99	4	25.85	25.80	15	5,109	0.29%
2020/09/18	3	24.67	4	24.69	25.20	-1	4,658	-0.02%
2020/09/17	2	23.25	0	0.00	23.40	2	4,376	0.05%
2020/09/16	6	23.39	1	23.35	23.30	5	4,668	0.11%
2020/09/15	10	22.55	0	0.00	22.50	10	4,539	0.22%
2020/09/14	20	23.26	20	22.98	22.75	0	4,552	0.00%
2020/09/11	0	0.00	4	21.81	22.00	-4	4,530	-0.09%
2020/09/03	1	22.55	0	0.00	22.50	1	4,624	0.02%
2020/09/02	0	0.00	14	23.06	22.85	-14	4,659	-0.30%
2020/09/01	17	23.52	10	23.33	23.45	7	4,628	0.15%
2020/08/31	1	22.55	0	0.00	22.55	1	4,469	0.02%
2020/08/28	0	0.00	8	21.96	21.95	-8	4,443	-0.18%
2020/08/21	3	21.93	3	21.80	21.80	0	4,553	0.00%
2020/08/20	1	20.20	21	20.52	20.60	-20	4,573	-0.44%
2020/08/19	0	0.00	1	22.10	21.70	-1	4,637	-0.02%
2020/08/18	13	22.05	0	0.00	22.05	13	4,721	0.28%
2020/08/17	1	21.80	0	0.00	21.80	1	4,775	0.02%
2020/08/07	0	0.00	5	22.82	22.65	-5	5,693	-0.09%
2020/08/05	1	23.00	0	0.00	23.00	1	5,656	0.02%
2020/08/03	4	23.80	0	0.00	23.80	4	5,592	0.07%
2020/07/30	0	0.00	1	22.10	22.70	-1	5,484	-0.02%
2020/07/29	12	22.26	0	0.00	21.90	12	5,426	0.22%
2020/07/27	10	21.97	2	21.20	21.30	8	5,358	0.15%
2020/07/24	4	21.99	0	0.00	21.60	4	5,333	0.07%
2020/07/20	1	23.15	0	0.00	22.90	1	5,198	0.02%
2020/07/17	0	0.00	1	22.70	22.85	-1	5,155	-0.02%
2020/07/15	3	24.50	0	0.00	23.90	3	5,021	0.06%
2020/07/14	0	0.00	1	25.00	24.35	-1	4,964	-0.02%
2020/07/13	1	25.20	0	0.00	25.15	1	4,879	0.02%
2020/07/10	1	26.65	32	26.47	25.50	-31	4,784	-0.65%
2020/07/09	45	28.65	47	28.50	27.45	-2	4,574	-0.04%
2020/07/08	17	26.60	3	27.73	28.15	14	4,146	0.34%
2020/07/07	57	26.34	19	25.83	25.60	38	4,013	0.95%
2020/07/06	5	26.64	2	26.65	27.00	3	3,717	0.08%
2020/07/03	0	0.00	7	24.55	24.55	-7	3,347	-0.21%
2020/07/02	0	0.00	2	21.98	22.35	-2	3,210	-0.06%
2020/07/01	1	21.05	0	0.00	20.90	1	2,985	0.03%
2020/06/30	2	21.83	0	0.00	21.40	2	2,943	0.07%
2020/06/24	0	0.00	2	21.58	20.95	-2	2,766	-0.07%
2020/06/23	22	21.76	26	21.12	22.25	-4	2,669	-0.15%
2020/06/19	2	20.08	0	0.00	20.00	2	2,331	0.09%
2020/06/18	17	20.61	4	20.95	20.55	13	2,303	0.56%
2020/06/15	0	0.00	1	20.20	20.15	-1	2,224	-0.04%
2020/06/12	2	19.00	0	0.00	19.30	2	2,188	0.09%
2020/06/11	2	19.50	1	20.00	19.45	1	2,182	0.05%
2020/06/10	0	0.00	3	19.45	19.65	-3	2,114	-0.14%
2020/06/09	6	19.82	0	0.00	19.40	6	2,109	0.28%
2020/06/03	0	0.00	1	20.60	20.65	-1	2,025	-0.05%
2020/06/02	1	20.20	0	0.00	20.10	1	1,986	0.05%
2020/06/01	0	0.00	1	21.20	20.55	-1	1,979	-0.05%
2020/05/25	2	22.10	1.8	21.95	21.75	0.2	1,853	0.01%
2020/05/21	3	22.57	4	23.03	22.25	-1	1,770	-0.06%
2020/05/20	0	0.00	1	21.85	21.85	-1	1,594	-0.06%
2020/05/19	16	22.00	3	22.17	22.30	13	1,523	0.85%
2020/05/18	0	0.00	19	19.91	20.30	-19	1,065	-1.78%
2020/05/15	19	19.54	0	0.00	19.15	19	913	2.08%
2020/05/12	1	17.70	0	0.00	17.85	1	786	0.13%
2020/03/23	0	0.00	21	13.45	13.45	-21	962	-2.18%
2020/03/20	10	13.65	10	14.00	14.00	0	958	0.00%
2020/03/13	0	0.00	1	16.15	16.30	-1	912	-0.11%
2020/03/12	0	0.00	21	17.50	17.35	-21	891	-2.36%
2020/03/11	0	0.00	1	18.60	18.30	-1	858	-0.12%
2020/03/06	16	19.01	0	0.00	18.95	16	825	1.94%
2020/03/05	26	19.18	0	0.00	19.15	26	815	3.19%
2020/03/04	10	19.51	10	19.52	19.30	0	797	0.00%
2020/02/24	2	19.28	0	0.00	18.95	2	648	0.31%
2020/02/20	1	18.80	0	0.00	18.70	1	544	0.18%
2020/02/12	0	0.00	1	18.65	18.60	-1	499	-0.20%
2020/02/11	1	18.50	0	0.00	18.50	1	500	0.20%
2020/02/04	1	19.10	0	0.00	19.00	1	480	0.21%
2020/02/03	0	0.00	1	18.50	18.50	-1	436	-0.23%
2019/02/27	0	0.00	3	20.42	20.40	-3	657	-0.46%
2019/02/13	2	20.10	0	0.00	20.20	2	579	0.35%
2019/02/12	1	20.20	0	0.00	20.10	1	561	0.18%
2018/12/19	1	19.20	0	0.00	19.00	1	758	0.13%
2018/12/12	0	0.00	1	19.05	19.05	-1	918	-0.11%
2018/12/05	1	19.50	0	0.00	19.90	1	900	0.11%
2018/11/28	0	0.00	2	19.05	19.00	-2	935	-0.21%
2018/11/20	2	19.20	10	19.40	19.15	-8	1,037	-0.77%
2018/11/19	10	19.10	0	0.00	19.10	10	993	1.01%
2018/11/14	0	0.00	4	18.30	18.30	-4	989	-0.40%
2018/10/29	0	0.00	1	17.80	17.85	-1	1,139	-0.09%
2018/10/12	1	17.75	0	0.00	18.00	1	1,357	0.07%
2018/09/20	0	0.00	5	19.90	19.95	-5	3,065	-0.16%
2018/09/19	5	20.20	2	21.25	20.20	3	3,054	0.10%
2018/09/12	0	0.00	1	19.70	19.75	-1	3,069	-0.03%
2018/09/10	0	0.00	1	20.00	19.55	-1	3,112	-0.03%
2018/09/06	0	0.00	4	20.50	20.30	-4	3,089	-0.13%
2018/09/04	1	19.85	0	0.00	19.90	1	3,374	0.03%
2018/08/31	0	0.00	1	20.20	20.05	-1	3,570	-0.03%
2018/08/30	29	20.10	30	20.17	20.05	-1	3,597	-0.03%
2018/08/09	9	20.13	0	0.00	20.05	9	4,247	0.21%
2018/07/30	0	0.00	2	20.05	19.85	-2	4,140	-0.05%
2018/07/19	6	21.43	0	0.00	20.60	6	4,032	0.15%
2018/07/18	1	20.85	1	20.90	21.35	0	3,902	0.00%
2018/07/12	0	0.00	150	21.60	21.60	-150	3,740	-4.01%	大賣/鉅額交易
2018/07/11	150	21.16	0	0.00	21.65	150	3,675	4.08%	大買/鉅額交易
2018/07/10	0	0.00	223	21.69	21.40	-223	3,610	-6.18%	大賣/鉅額交易
2018/07/09	0	0.00	1	21.65	21.80	-1	3,425	-0.03%
2018/07/06	223	20.51	20	20.30	20.85	203	3,218	6.31%	大買/鉅額交易
2018/07/05	1	20.70	0	0.00	20.00	1	3,163	0.03%
2018/07/03	20	22.55	1	22.95	21.35	19	3,010	0.63%
2018/07/02	1	21.55	1	21.20	21.60	0	2,391	0.00%
2018/06/21	1	21.40	0	0.00	20.80	1	2,013	0.05%
2018/06/15	0	0.00	2	20.70	20.45	-2	1,869	-0.11%
2018/06/13	0	0.00	1	21.70	20.80	-1	1,842	-0.05%
2018/06/12	2	21.55	215	21.64	21.50	-213	1,787	-11.92%	大賣/鉅額交易
2018/06/11	1	21.05	0	0.00	21.10	1	1,521	0.07%
2018/06/05	0	0.00	10	19.85	19.70	-10	1,381	-0.72%
2018/06/01	50	20.20	0	0.00	20.20	50	1,339	3.73%
2018/05/31	164	21.52	6	21.76	21.05	158	1,316	12.00%	大買/鉅額交易
2018/05/30	1	20.25	0	0.00	20.80	1	1,000	0.10%
2018/05/23	4	20.13	0	0.00	20.00	4	1,032	0.39%
2018/05/21	3	19.25	3	19.25	19.15	0	896	0.00%
2018/05/15	0	0.00	4	18.80	18.65	-4	915	-0.44%
2018/05/14	4	18.78	0	0.00	18.75	4	958	0.42%
2018/04/20	0	0.00	1	18.50	18.55	-1	1,210	-0.08%
2018/04/16	0	19.40	0	0.00	18.70	0	1,281	0.00%
2018/04/13	0	18.95	0	0.00	18.85	0	1,341	0.00%
2018/03/23	0	0.00	2	18.93	18.90	-2	2,441	-0.08%
2018/03/16	1	19.85	0	0.00	19.85	1	3,066	0.03%
2018/03/14	1	19.95	0	0.00	19.95	1	3,088	0.03%
2018/03/09	0	0.00	2	20.30	20.30	-2	3,181	-0.06%
2018/03/05	0	0.00	3	20.25	19.70	-3	3,088	-0.10%
2018/03/01	2	20.50	0	0.00	20.45	2	3,076	0.07%
2018/02/26	3	20.30	0	0.00	20.10	3	3,039	0.10%
2018/02/23	2	20.65	2	20.80	20.25	0	3,026	0.00%
2018/02/07	0	0.00	1	18.70	18.80	-1	2,925	-0.03%
2018/02/06	1	18.00	0	0.00	18.10	1	2,923	0.03%
2018/01/31	0	0.00	10	20.05	20.00	-10	2,902	-0.34%
2018/01/22	10	19.60	0	0.00	19.65	10	3,049	0.33%
2018/01/16	10	20.30	0	0.00	20.30	10	3,079	0.32%
2018/01/12	0	0.00	50	19.88	19.85	-50	3,097	-1.61%
2018/01/08	0	0.00	1	20.45	20.55	-1	3,120	-0.03%