陸海 (5603)-國泰-館前券商分點個股進出

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

陸海

(5603)

可現股當沖

股價
23.05
漲跌
▼0.25
漲幅
-1.07%
成交量
173張
產業
上櫃航運類股
99人加入追蹤

立即追蹤
本地時間:14:30

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

陸海 (5603)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	23.30	0	0.00	23.05	1	320	0.32%
2024/04/26	1	23.00	0	0.00	23.05	1	315	0.32%
2024/04/25	0.1	22.50	0	22.85	22.65	0.1	311	0.04%
2024/04/24	1	22.75	0	0.00	22.75	1	312	0.32%
2024/04/22	0.1	22.80	10	23.00	22.75	-9.9	318	-3.11%
2024/04/19	0.1	22.90	0	0.00	22.70	0.1	315	0.03%
2024/04/18	0	22.70	0	0.00	23.15	0	312	0.00%
2024/04/17	0	0.00	1.1	22.51	22.55	-1.1	311	-0.36%
2024/04/16	0.1	22.46	0	0.00	22.25	0.1	311	0.02%
2024/04/09	0	23.65	1	23.65	23.65	-1	328	-0.30%
2024/04/08	2	23.95	0	23.90	23.65	2	330	0.61%
2024/04/03	0	0.00	0	23.75	23.85	0	326	0.00%
2024/04/01	5	24.08	2	24.10	24.05	3	322	0.93%
2024/03/29	3.1	24.00	0	0.00	23.90	3.1	320	0.95%
2024/03/28	2	24.00	3.1	24.01	24.00	-1.1	316	-0.35%
2024/03/27	1	24.40	0	0.00	24.00	1	315	0.32%
2024/03/26	0	23.35	0	0.00	23.50	0	301	0.02%
2024/03/25	2.1	23.38	1	23.10	23.50	1.1	292	0.38%
2024/03/22	1	22.55	0	0.00	22.65	1	277	0.36%
2024/03/20	2	22.25	0	0.00	22.25	2	278	0.72%
2024/03/15	2.1	22.41	0	0.00	22.40	2.1	286	0.73%
2024/03/13	0	0.00	5	22.35	22.30	-5	294	-1.70%
2024/03/12	0	0.00	0.3	22.25	22.20	-0.3	295	-0.10%
2024/03/11	0	0.00	2	22.30	22.20	-2	311	-0.64%
2024/03/07	0	22.75	1	22.50	22.40	-1	456	-0.22%
2024/03/06	0	22.85	0.1	22.55	22.60	-0.1	458	-0.01%
2024/03/04	0.1	22.75	0	0.00	22.60	0.1	455	0.02%
2024/02/29	0	22.55	0	0.00	22.45	0	465	0.00%
2024/02/27	0	22.40	0	0.00	22.25	0	466	0.00%
2024/02/23	3.1	22.44	0	0.00	22.40	3.1	465	0.66%
2024/02/22	0	22.75	3.1	22.75	22.80	-3.1	459	-0.67%
2024/02/21	2.1	22.70	0	0.00	22.75	2.1	454	0.46%
2024/02/20	2.3	22.60	2	22.75	22.60	0.3	445	0.07%
2024/02/19	2	22.65	0	0.00	22.50	2	443	0.45%
2024/02/05	0	22.25	2	22.23	22.25	-2	431	-0.46%
2024/02/02	0	22.20	0.1	22.30	22.05	0	430	-0.01%
2024/02/01	0	0.00	2	22.20	22.20	-2	429	-0.47%
2024/01/31	0	21.95	0	0.00	22.15	0	428	0.00%
2024/01/30	1	22.00	0	0.00	22.00	1	425	0.23%
2024/01/29	0	0.00	0.2	22.55	22.50	-0.2	418	-0.04%
2024/01/26	0	0.00	1	22.75	22.65	-1	416	-0.24%
2024/01/23	0.1	22.35	0	0.00	22.40	0.1	408	0.02%
2024/01/22	0.1	22.30	0	0.00	22.30	0.1	407	0.01%
2024/01/19	1	22.40	0	0.00	22.40	1	406	0.25%
2024/01/18	0	0.00	10	22.33	22.40	-10	406	-2.46%
2024/01/16	10	22.60	0	0.00	22.60	10	404	2.47%
2024/01/15	0	22.35	0	0.00	22.40	0	398	0.01%
2024/01/12	0	22.20	0	0.00	22.10	0	397	0.01%
2024/01/10	0	0.00	10	22.00	22.05	-10	395	-2.53%
2024/01/08	0.1	22.63	0	0.00	22.60	0.1	391	0.03%
2024/01/05	3	22.75	1	23.10	22.75	2	390	0.51%
2024/01/04	0	22.80	1	22.80	23.00	-1	386	-0.25%
2024/01/03	0	0.00	1	22.15	22.20	-1	366	-0.27%
2024/01/02	0	22.30	0	22.50	22.10	0	367	0.00%
2023/12/28	0.1	22.35	0	0.00	22.10	0.1	360	0.04%
2023/12/27	0	0.00	0	22.50	22.15	0	359	0.00%
2023/12/26	2	22.20	0	0.00	22.30	2	357	0.56%
2023/12/25	1	22.30	1	22.25	22.15	0	355	0.01%
2023/12/22	1	22.65	2	22.65	22.60	-1	351	-0.29%
2023/12/21	2	22.23	0	0.00	22.35	2	343	0.59%
2023/12/20	0	0.00	0	22.10	22.05	0	337	0.00%
2023/12/19	1	22.15	0	22.25	22.05	1	336	0.29%
2023/12/18	0	24.20	0.1	22.27	22.20	0	337	-0.01%
2023/12/15	2.1	22.09	0	22.15	22.00	2	334	0.61%
2023/12/14	0	22.34	0	0.00	22.00	0	333	0.01%
2023/12/13	0	24.50	0	0.00	22.15	0	331	0.00%
2023/12/12	0	22.55	0	0.00	22.30	0	326	0.01%
2023/12/11	0	22.45	0	22.20	22.10	0	325	0.00%
2023/12/08	1	22.45	0	22.55	22.20	1	320	0.32%
2023/12/07	3	22.62	0	0.00	22.60	3	312	0.96%
2023/12/06	0	0.00	1	23.35	23.30	-1	300	-0.33%
2023/12/05	10.1	23.70	10	23.58	23.90	0.1	282	0.02%
2023/12/04	3.1	22.68	16.1	22.66	23.15	-13	179	-7.25%
2023/12/01	3	21.22	0	0.00	21.05	3	134	2.23%
2023/11/30	1.3	21.47	0	0.00	21.35	1.3	130	1.00%
2023/11/29	2	21.50	0	0.00	21.55	2	130	1.53%
2023/11/28	2	21.68	0.1	21.90	21.80	2	129	1.53%
2023/11/27	0.1	20.85	1	21.05	21.05	-0.9	110	-0.81%
2023/11/24	0.7	21.16	0	0.00	21.05	0.7	124	0.57%
2023/11/22	0.3	21.06	0	0.00	21.05	0.3	125	0.22%
2023/11/21	0	0.00	1	20.90	20.90	-1	125	-0.80%
2023/11/20	1.5	20.76	0	0.00	20.75	1.5	126	1.20%
2023/11/17	0.1	20.71	0	0.00	20.70	0.1	126	0.09%
2023/11/16	0	20.60	0	0.00	20.55	0	124	0.02%
2023/11/15	0.2	20.59	0	0.00	20.60	0.2	127	0.20%
2023/11/14	0.2	20.53	0	0.00	20.45	0.2	134	0.16%
2023/11/13	1.3	20.09	0	0.00	20.05	1.3	131	1.02%
2023/11/09	2	20.10	5	20.10	20.10	-3	135	-2.22%
2023/11/08	1	20.20	0	0.00	20.15	1	136	0.75%
2023/11/07	2	20.15	0	0.00	20.25	2	136	1.46%
2023/11/06	0	20.25	0	0.00	20.20	0	138	0.01%
2023/11/02	1	20.15	0	0.00	20.20	1	154	0.65%
2023/10/31	1	20.20	0	20.20	20.10	1	157	0.63%
2023/10/30	2	20.03	0	0.00	20.05	2	158	1.28%
2023/10/26	1	20.15	0	0.00	20.25	1	159	0.63%
2023/10/25	1	20.40	0	0.00	20.50	1	159	0.63%
2023/10/19	3	20.50	0	0.00	20.55	3	163	1.83%
2023/10/18	0	0.00	1	20.60	20.55	-1	172	-0.58%
2023/10/17	1	20.60	0	0.00	20.65	1	173	0.58%
2023/10/12	0	0.00	0.1	20.60	20.70	-0.1	181	-0.06%
2023/10/05	0	20.20	0	0.00	20.30	0	177	0.01%
2023/10/04	0	20.15	0	0.00	20.20	0	178	0.01%
2023/09/28	0	20.10	0	0.00	20.25	0	182	0.02%
2023/09/26	0	20.10	0	0.00	20.25	0	189	0.00%
2023/09/25	0	20.25	4	20.30	20.25	-4	190	-2.09%
2023/09/21	0.1	20.35	1	20.10	20.05	-0.9	192	-0.49%
2023/09/19	0	0.00	1	20.40	20.50	-1	189	-0.53%
2023/09/15	1	20.40	0	0.00	20.45	1	187	0.53%
2023/09/13	0.1	19.75	0	0.00	19.95	0.1	184	0.03%
2023/09/12	0	19.80	0	0.00	19.80	0	188	0.01%
2023/09/11	0.1	19.80	0	0.00	19.75	0.1	191	0.03%
2023/09/07	0.1	19.90	0	0.00	19.90	0.1	196	0.03%
2023/09/06	0	20.05	0	0.00	19.90	0	206	0.01%
2023/09/05	0	20.15	0	0.00	19.95	0	208	0.00%
2023/09/04	0.1	20.37	0	0.00	20.10	0.1	209	0.05%
2023/08/31	0.2	20.30	0	0.00	20.30	0.2	229	0.07%
2023/08/30	8	20.57	10	20.52	20.65	-2	230	-0.87%
2023/08/24	0	20.75	0.1	20.80	20.75	-0.1	213	-0.04%
2023/08/23	0	20.75	0	0.00	20.70	0	212	0.02%
2023/08/21	0	21.10	2	20.98	20.75	-2	213	-0.92%
2023/08/18	2.1	21.30	0	0.00	21.10	2.1	211	0.99%
2023/08/16	0	20.50	1	20.45	20.45	-1	204	-0.48%
2023/08/15	0.1	20.80	0	0.00	20.55	0.1	203	0.05%
2023/08/08	6	20.85	6	21.43	21.15	0	196	0.00%
2023/08/07	0	20.50	0	0.00	20.45	0	187	0.01%
2023/08/02	0	20.60	0	0.00	20.45	0	190	0.02%
2023/07/27	0	20.60	0.3	20.70	20.75	-0.3	192	-0.15%
2023/07/21	6	21.35	6	21.50	21.10	0	199	0.01%
2023/07/20	0	20.60	0	0.00	20.55	0	193	0.01%
2023/07/19	0.1	20.25	0	0.00	20.10	0.1	206	0.02%
2023/07/18	1	20.15	0	0.00	20.10	1	208	0.48%
2023/07/17	1	20.30	0	0.00	20.40	1	204	0.49%
2023/07/14	1.1	20.70	0	0.00	20.60	1.1	201	0.53%
2023/07/11	0	21.00	0	0.00	20.95	0	206	0.00%
2023/07/10	0	21.00	0	0.00	21.10	0	207	0.00%
2023/07/06	0	0.00	1	21.30	21.15	-1	210	-0.48%
2023/07/05	0.1	21.30	0	0.00	21.25	0.1	214	0.02%
2023/07/03	1.1	21.00	1	21.10	21.10	0.1	215	0.02%
2023/06/30	0	21.20	1	20.95	20.95	-1	214	-0.46%
2023/06/28	1	21.30	0	0.00	21.10	1	214	0.47%
2023/06/27	2	21.18	0	0.00	21.00	2	215	0.93%
2023/06/26	2	21.20	0	0.00	21.15	2	216	0.92%
2023/06/21	0	0.00	4	21.16	21.15	-4	218	-1.83%
2023/06/20	1	21.15	1	21.25	21.15	0	220	0.00%
2023/06/19	0	21.20	0	0.00	21.15	0	222	0.00%
2023/06/16	1	21.20	0.1	21.20	21.20	0.9	223	0.40%
2023/06/13	0	0.00	0.1	21.85	21.70	-0.1	281	-0.03%
2023/06/12	2	21.75	2.1	21.99	21.65	-0.1	294	-0.02%
2023/06/09	1.1	22.21	0	0.00	22.25	1.1	288	0.37%
2023/06/08	0.2	21.81	0	0.00	21.75	0.2	291	0.08%
2023/06/07	8	21.57	12	21.95	22.10	-4	292	-1.37%
2023/06/06	0	0.00	6	20.80	20.80	-6	276	-2.17%
2023/06/02	0	20.55	0	0.00	20.50	0	281	0.00%
2023/05/29	0	20.50	0	0.00	20.40	0	309	0.00%
2023/05/26	1	20.35	0	0.00	20.35	1	316	0.32%
2023/05/25	0	20.80	0	0.00	20.65	0	326	0.00%
2023/05/17	0	20.50	1	20.65	20.70	-1	330	-0.30%
2023/05/16	0	20.70	0	0.00	20.50	0	332	0.00%
2023/05/12	0	20.35	0	0.00	20.45	0	335	0.00%
2023/05/11	0.4	20.31	0	0.00	20.20	0.4	342	0.10%
2023/05/10	0	20.85	0	0.00	20.75	0	340	0.00%
2023/05/08	0	21.10	0	0.00	21.10	0	342	0.00%
2023/05/02	1	21.55	5	21.57	21.70	-4	379	-1.06%
2023/04/28	1	21.35	0	0.00	21.25	1	377	0.27%
2023/04/27	1	21.25	0	0.00	21.20	1	380	0.26%
2023/04/26	0	21.50	0	0.00	21.30	0	379	0.00%
2023/04/25	3	21.65	1	21.40	21.35	2	378	0.53%
2023/04/24	10	22.03	10	22.40	22.00	0	378	0.00%
2023/04/21	2	21.23	0	0.00	21.15	2	365	0.55%
2023/04/20	3	21.55	0	0.00	21.45	3	364	0.82%
2023/04/18	2	22.13	0.1	22.25	21.85	1.9	365	0.51%
2023/04/17	0.2	22.03	0	0.00	22.15	0.2	369	0.07%
2023/04/14	2.2	21.79	1	21.90	21.95	1.2	366	0.33%
2023/04/06	1	21.05	1	21.10	21.05	0	374	0.01%
2023/03/30	0	21.95	0	0.00	21.10	0	415	0.00%
2023/03/29	0	21.35	0	0.00	21.10	0	417	0.01%
2023/03/23	1	21.70	0	0.00	21.70	1	433	0.23%
2023/03/21	0	0.00	1	21.45	21.35	-1	436	-0.23%
2023/03/20	0	0.00	10	21.50	21.35	-10	436	-2.29%
2023/03/17	5	21.09	4	21.50	21.55	1	435	0.23%
2023/03/16	5	21.93	1	21.61	21.55	4	418	0.95%
2023/03/15	6.1	23.90	9	24.25	23.90	-2.9	383	-0.77%
2023/03/13	1	23.55	0	0.00	23.60	1	379	0.26%
2023/03/10	1.1	23.82	0	0.00	23.60	1.1	404	0.28%
2023/03/09	2	24.20	0	0.00	24.10	2	454	0.44%
2023/03/08	0	0.00	5	24.20	24.40	-5	454	-1.10%
2023/03/07	0	24.05	0	0.00	24.15	0	457	0.00%
2023/03/06	4	23.98	0	0.00	23.85	4	461	0.87%
2023/02/24	2	23.30	0	0.00	23.45	2	439	0.45%
2023/02/23	3	23.58	0.5	23.58	23.60	2.5	434	0.58%
2023/02/20	2	22.95	0	0.00	23.00	2	432	0.46%
2023/02/17	0	22.95	3	22.95	22.95	-3	439	-0.68%
2023/02/10	5	22.85	0	0.00	23.00	5	455	1.10%
2023/02/08	0	0.00	1	23.20	23.25	-1	453	-0.22%
2023/02/07	5	23.05	2	23.15	23.05	3	454	0.66%
2023/02/06	0.5	23.15	0	0.00	23.15	0.5	455	0.11%
2023/02/03	3	23.68	5	23.55	23.45	-2	454	-0.44%
2023/02/02	0	23.05	0	0.00	23.05	0	426	0.00%
2023/02/01	0	0.00	1	23.00	22.90	-1	423	-0.24%
2023/01/17	0	0.00	1	21.95	21.85	-1	421	-0.24%
2023/01/10	0	22.25	0	0.00	22.10	0	425	0.00%
2022/12/30	1	21.75	0	0.00	21.70	1	457	0.22%
2022/12/28	2	22.03	0	0.00	21.85	2	458	0.44%
2022/12/27	1	22.15	0	0.00	22.15	1	456	0.22%
2022/12/26	3	22.80	3	23.03	22.30	0	451	0.00%
2022/12/23	4	23.21	1	22.70	23.40	3	441	0.68%
2022/12/22	6	23.51	5	22.95	22.80	1	427	0.23%
2022/12/21	1	21.85	0	0.00	21.90	1	406	0.25%
2022/12/20	1	21.80	0	0.00	21.80	1	408	0.24%
2022/12/15	2	23.15	0	0.00	23.15	2	403	0.50%
2022/12/13	0	22.95	7.5	22.64	23.05	-7.5	400	-1.87%
2022/12/09	1	22.80	0.1	22.95	22.75	0.9	399	0.22%
2022/12/08	1	23.10	0	0.00	22.95	1	404	0.25%
2022/12/07	3	22.95	1	22.75	23.30	2	403	0.50%
2022/12/02	1.5	23.32	0	0.00	23.40	1.5	394	0.37%
2022/12/01	5	23.85	1.2	24.25	24.25	3.8	372	1.02%
2022/11/29	0	21.75	0	0.00	21.75	0	331	0.00%
2022/11/28	0	0.00	2.4	21.66	21.70	-2.4	340	-0.71%
2022/11/25	0.1	20.90	0	0.00	21.00	0.1	352	0.03%
2022/11/24	0	20.80	1	20.65	21.10	-1	379	-0.26%
2022/11/23	0.2	20.65	0	0.00	20.75	0.2	437	0.05%
2022/11/22	1	20.45	0	0.00	20.40	1	478	0.21%
2022/11/21	0.1	20.43	0	0.00	20.45	0.1	526	0.02%
2022/11/18	0	0.00	1	20.50	20.70	-1	548	-0.18%
2022/11/17	1.7	20.83	1	20.70	20.75	0.7	563	0.12%
2022/11/16	0	20.70	0	0.00	20.65	0	577	0.00%
2022/11/15	1.2	20.98	2	21.15	21.05	-0.8	584	-0.14%
2022/11/14	0	20.90	0	0.00	21.10	0	591	0.00%
2022/11/11	0	20.13	0	0.00	20.15	0	598	0.00%
2022/11/10	0	20.25	0	0.00	20.10	0	606	0.00%
2022/11/09	2.7	20.31	0	0.00	20.30	2.7	656	0.41%
2022/11/08	6	20.65	0	0.00	20.55	6	686	0.88%
2022/11/03	1	19.80	0	0.00	19.85	1	689	0.14%
2022/11/02	2.1	20.29	1	20.35	20.30	1.1	688	0.16%
2022/11/01	0	19.70	0	0.00	19.85	0	688	0.00%
2022/10/28	0	19.35	0	0.00	19.20	0	693	0.00%
2022/10/26	0	19.30	0	0.00	19.20	0	696	0.00%
2022/10/21	0	19.60	0	0.00	19.20	0	694	0.00%
2022/10/20	0	19.60	0.4	19.50	19.50	-0.4	694	-0.05%
2022/10/19	1	20.20	1	20.60	20.45	0	692	0.00%
2022/10/17	0	19.77	0	0.00	20.35	0	690	0.00%
2022/10/14	0	0.00	1	21.00	20.60	-1	682	-0.15%
2022/10/13	0	21.75	5	21.30	20.45	-5	678	-0.74%
2022/10/11	0	22.70	0.1	22.30	22.15	0	680	-0.01%
2022/10/05	0	0.00	1	25.10	24.40	-1	678	-0.15%
2022/10/03	0	24.25	0	0.00	24.20	0	681	0.00%
2022/09/29	0	0.00	0.1	24.87	24.60	-0.1	686	-0.01%
2022/09/28	0.2	25.15	0.2	25.15	24.60	0	688	0.00%
2022/09/27	0	0.00	0.1	25.53	25.85	-0.1	687	-0.01%
2022/09/26	0	25.80	0.5	26.20	25.10	-0.5	688	-0.07%
2022/09/23	0	27.63	0	0.00	27.30	0	691	0.00%
2022/09/22	1	27.50	0	0.00	27.55	1	694	0.15%
2022/09/21	0	0.00	1	28.10	27.70	-1	698	-0.14%
2022/09/20	0	27.70	0	0.00	27.65	0	702	0.00%
2022/09/19	1	27.70	1	27.65	27.50	0	715	0.00%
2022/09/15	0	28.50	1	28.60	28.10	-1	723	-0.14%
2022/09/14	0	27.35	1	26.90	27.45	-1	724	-0.14%
2022/09/13	0	27.80	0	0.00	27.60	0	731	0.00%
2022/09/12	5.3	27.67	0	0.00	27.60	5.3	745	0.72%
2022/09/08	1	26.85	0	0.00	26.95	1	746	0.13%
2022/09/07	0.1	26.70	5	26.60	26.60	-4.9	750	-0.65%
2022/09/06	1	27.66	0	0.00	27.65	1	748	0.14%
2022/09/05	2.1	28.55	1	29.30	28.50	1.1	751	0.15%
2022/09/02	1.3	29.14	0	0.00	29.05	1.3	750	0.18%
2022/09/01	5	30.24	4	29.95	29.95	1	740	0.13%
2022/08/31	5	31.66	0	0.00	30.90	5	725	0.69%
2022/08/30	1	33.53	2	32.35	32.00	-1	700	-0.14%
2022/08/29	6.8	30.48	0	0.00	30.50	6.8	645	1.05%
2022/08/26	10.2	46.73	1	46.60	46.80	9.2	610	1.51%
2022/08/25	0	0.00	3	46.08	46.15	-3	563	-0.53%
2022/08/23	4	45.00	0	0.00	44.85	4	535	0.75%
2022/08/22	1	45.90	0	0.00	45.90	1	527	0.19%
2022/08/19	4	46.50	2	46.68	46.35	2	522	0.38%
2022/08/18	1	45.50	12.1	45.86	46.35	-11.1	516	-2.14%
2022/08/17	0.1	44.99	0	45.20	45.15	0.1	512	0.02%
2022/08/16	20	44.97	6	45.26	44.65	14	504	2.77%
2022/08/15	2	42.73	1	42.40	44.05	1	469	0.21%
2022/08/08	1	39.10	1	39.50	39.50	0	478	0.00%
2022/08/04	0.1	38.20	0	0.00	38.10	0.1	526	0.02%
2022/08/03	1	38.65	0	0.00	38.55	1	532	0.19%
2022/07/28	1	39.40	0	0.00	39.35	1	594	0.17%
2022/07/27	0	0.00	3	39.40	39.40	-3	616	-0.49%
2022/07/22	3	39.80	1	39.90	39.35	2	695	0.29%
2022/07/21	0	0.00	0.1	39.45	39.70	-0.1	740	-0.01%
2022/07/19	1	38.70	0	0.00	39.05	1	779	0.13%
2022/07/14	0	0.00	1	37.45	37.50	-1	894	-0.11%
2022/07/12	1	36.10	0	0.00	36.05	1	1,023	0.10%
2022/07/08	10	37.38	2	37.48	37.25	8	1,079	0.74%
2022/07/06	0.1	36.45	0	0.00	35.65	0.1	1,137	0.01%
2022/07/05	1	35.90	0	0.00	36.70	1	1,168	0.09%
2022/07/01	1	36.70	0	0.00	36.05	1	1,264	0.08%
2022/06/30	0	37.30	11	37.16	37.20	-11	1,322	-0.83%
2022/06/29	3	38.07	1	37.85	38.45	2	1,362	0.15%
2022/06/28	1	38.80	0	0.00	38.70	1	1,418	0.07%
2022/06/27	2	39.65	4	38.60	39.55	-2	1,622	-0.12%
2022/06/24	1	38.75	2	38.25	38.05	-1	1,988	-0.05%
2022/06/22	4	38.60	1	38.65	38.50	3	2,366	0.13%
2022/06/20	1	39.75	0	0.00	38.45	1	2,394	0.04%
2022/06/17	1	41.20	0	0.00	41.10	1	2,386	0.04%
2022/06/16	2	42.90	0	0.00	41.80	2	2,387	0.08%
2022/06/13	0	0.00	1	44.80	44.05	-1	2,411	-0.04%
2022/06/10	4	45.35	0	0.00	45.30	4	2,441	0.16%
2022/06/09	0.1	45.75	0	0.00	45.75	0.1	2,497	0.00%
2022/06/08	8	46.41	2.1	46.36	46.25	5.9	2,586	0.23%
2022/06/07	5	46.40	0	0.00	46.50	5	2,733	0.18%
2022/06/06	1	45.65	1	45.86	46.30	0	2,866	0.00%
2022/06/01	1	45.95	0	0.00	45.80	1	2,888	0.03%
2022/05/31	0.1	45.60	0	0.00	45.30	0.1	2,909	0.00%
2022/05/30	0	0.00	0.1	45.80	45.70	-0.1	2,935	0.00%
2022/05/27	0.1	45.85	0.6	45.60	45.55	-0.5	2,943	-0.02%
2022/05/26	1	46.00	0	0.00	45.50	1	2,949	0.03%
2022/05/25	0	0.00	0.1	46.80	46.15	-0.1	2,970	0.00%
2022/05/20	1	46.35	0.2	46.70	46.25	0.8	3,062	0.03%
2022/05/18	0	47.93	0	0.00	47.70	0	3,212	0.00%
2022/05/17	0	0.00	0.1	47.30	47.20	-0.1	3,204	0.00%
2022/05/16	1	47.85	1.3	47.53	47.60	-0.3	3,199	-0.01%
2022/05/13	0	0.00	4.1	48.23	48.60	-4.1	3,184	-0.13%
2022/05/12	0	0.00	1	48.25	45.70	-1	3,158	-0.03%
2022/05/10	3	48.63	1	48.35	48.70	2	3,127	0.06%
2022/05/09	2	50.10	7	49.84	49.75	-5	3,108	-0.16%
2022/05/05	0	0.00	2	51.95	51.50	-2	3,084	-0.06%
2022/05/04	6.2	51.85	6	51.77	51.30	0.2	3,069	0.01%
2022/05/03	1	50.80	0	0.00	51.20	1	3,049	0.03%
2022/04/29	1	51.60	1	52.90	51.70	0	3,033	0.00%
2022/04/27	2	50.40	2	51.55	50.00	0	2,972	0.00%
2022/04/26	0	0.00	2	52.90	52.40	-2	2,924	-0.07%
2022/04/25	0	0.00	3.2	52.24	52.40	-3.2	2,903	-0.11%
2022/04/22	1	54.50	0	0.00	53.60	1	2,873	0.03%
2022/04/21	5	53.40	12.1	54.01	54.00	-7.1	2,859	-0.25%
2022/04/20	13	54.24	4	53.75	53.10	9	2,832	0.32%
2022/04/19	0	0.00	12	53.27	52.90	-12	2,762	-0.43%
2022/04/18	4.3	53.86	14.1	55.59	52.90	-9.8	2,721	-0.36%
2022/04/15	1	57.90	14.2	57.16	55.80	-13.2	2,650	-0.50%
2022/04/14	1	56.50	27.2	56.01	56.50	-26.2	2,617	-1.00%
2022/04/13	2	57.20	7	56.81	57.40	-5	2,591	-0.19%
2022/04/12	27	55.25	6.1	55.40	55.00	20.9	2,556	0.82%
2022/04/11	9	54.56	4.1	54.98	54.20	4.9	2,530	0.19%
2022/04/08	1	53.00	13	53.70	54.00	-12	2,498	-0.48%
2022/04/07	12	52.28	20.1	52.19	51.20	-8.1	2,462	-0.33%
2022/04/06	6.3	54.43	15.4	53.39	55.10	-9.1	2,399	-0.38%
2022/04/01	5.3	50.51	26	50.08	50.70	-20.7	2,332	-0.89%
2022/03/31	27	49.09	15.6	50.04	49.50	11.4	2,288	0.50%
2022/03/30	34.3	49.22	52.3	49.54	50.10	-17.9	2,228	-0.81%
2022/03/29	190.8	47.62	155.1	47.79	49.00	35.7	2,021	1.77%	大買/大賣/
2022/03/28	76.1	45.28	55.6	45.36	46.40	20.5	1,649	1.24%
2022/03/25	1	42.20	1.2	42.20	42.20	-0.2	1,303	-0.02%
2022/03/24	0	0.00	1	38.40	38.40	-1	1,275	-0.08%
2022/03/23	5	35.40	10	35.45	34.95	-5	1,243	-0.40%
2022/03/22	0	0.00	0.1	35.00	35.00	-0.1	1,232	-0.01%
2022/03/21	1	34.80	0	0.00	35.10	1	1,225	0.08%
2022/03/17	2	34.00	3	34.07	34.65	-1	1,215	-0.08%
2022/03/16	1	33.50	0	0.00	33.65	1	1,205	0.08%
2022/03/15	10	34.49	1	34.30	34.60	9	1,184	0.76%
2022/03/14	12	36.42	10	36.31	35.80	2	1,150	0.17%
2022/03/11	8	36.31	5	36.13	36.85	3	1,094	0.27%
2022/03/10	24	35.88	23	35.46	35.55	1	1,001	0.10%
2022/03/09	2	35.95	5	35.40	36.00	-3	853	-0.35%
2022/03/08	0	0.00	3	33.10	32.75	-3	723	-0.41%
2022/03/07	0	0.00	1	34.05	33.80	-1	708	-0.14%
2022/03/04	2	35.03	1	35.40	34.80	1	697	0.14%
2022/03/03	6	35.36	12	34.55	35.60	-6	682	-0.88%
2022/03/02	8	33.93	2	34.13	33.70	6	655	0.92%
2022/03/01	1	34.25	0	0.00	34.20	1	641	0.16%
2022/02/25	1	35.10	7	34.86	34.20	-6	631	-0.95%
2022/02/24	4	34.70	5	35.24	34.15	-1	605	-0.17%
2022/02/23	12	34.62	14	35.12	34.60	-2	570	-0.35%
2022/02/22	7	33.52	1.1	33.82	33.25	5.9	532	1.11%
2022/02/21	11	35.54	27	35.48	34.95	-16	515	-3.10%
2022/02/18	1	33.20	8.1	33.77	34.25	-7.1	415	-1.72%
2022/02/17	2	31.33	0	0.00	31.15	2	382	0.52%
2022/02/14	1	31.30	0	0.00	31.20	1	444	0.23%
2022/02/10	1	32.30	0	0.00	32.25	1	459	0.22%
2022/02/09	0	0.00	1.1	32.59	32.60	-1.1	471	-0.22%
2022/01/20	1	31.30	0	0.00	31.65	1	504	0.20%
2022/01/18	0.3	31.60	0	0.00	31.75	0.3	516	0.05%
2022/01/13	0	0.00	0	32.00	31.75	0	522	0.00%
2022/01/11	0	0.00	1	33.35	32.35	-1	540	-0.19%
2022/01/10	1	33.20	0	0.00	33.50	1	539	0.19%
2022/01/05	0	0.00	0	32.95	32.90	0	533	0.00%
2022/01/03	0	0.00	0.1	32.75	32.70	-0.1	536	-0.02%
2021/12/23	0	0.00	1	32.50	32.35	-1	560	-0.18%
2021/12/22	2	32.95	0	0.00	32.30	2	567	0.35%
2021/12/21	0	0.00	3	32.70	33.00	-3	574	-0.52%
2021/12/20	0	0.00	0	32.00	32.10	0	578	-0.01%
2021/12/17	0.1	31.30	1	31.50	31.50	-0.9	588	-0.15%
2021/12/16	0	0.00	3	31.40	31.35	-3	590	-0.51%
2021/12/08	0	0.00	0.1	31.70	31.35	-0.1	631	-0.02%
2021/12/07	0	0.00	1	31.30	31.30	-1	634	-0.16%
2021/12/01	0	0.00	1	31.10	30.95	-1	646	-0.15%
2021/11/29	1	29.60	0	0.00	30.05	1	670	0.15%
2021/11/26	0	0.00	1	30.70	30.60	-1	704	-0.14%
2021/11/23	0	0.00	2	31.60	31.50	-2	715	-0.28%
2021/11/22	1	30.95	0	0.00	31.65	1	719	0.14%
2021/11/19	1	31.35	0	0.00	30.70	1	718	0.14%
2021/11/16	2.8	31.37	2.1	31.22	31.10	0.7	783	0.09%
2021/11/12	6.1	30.63	2	32.35	30.50	4.1	779	0.53%
2021/11/11	2	33.00	0	33.70	33.05	2	748	0.27%
2021/11/10	0	0.00	2	33.30	33.45	-2	745	-0.27%
2021/11/09	0	0.00	5	32.60	33.00	-5	742	-0.67%
2021/11/08	0	0.00	5.8	32.76	33.60	-5.8	740	-0.79%
2021/11/05	0	0.00	2	31.85	31.95	-2	732	-0.27%
2021/11/04	0	0.00	1	31.50	31.55	-1	729	-0.14%
2021/11/03	0	0.00	8	31.69	31.40	-8	739	-1.08%
2021/11/01	2.5	30.79	0	30.75	30.70	2.5	753	0.33%
2021/10/27	1	29.35	0	0.00	29.90	1	754	0.13%
2021/10/26	0	0.00	0.1	29.20	29.50	-0.1	760	-0.01%
2021/10/21	0	0.00	0.1	28.70	28.90	-0.1	796	-0.01%
2021/10/20	0	0.00	2	29.40	28.80	-2	803	-0.25%
2021/10/19	0	0.00	1	28.40	28.30	-1	798	-0.13%
2021/10/18	0	0.00	1	28.00	27.65	-1	816	-0.12%
2021/10/12	1	26.00	0	0.00	26.00	1	892	0.11%
2021/10/08	1	26.05	0	0.00	26.20	1	973	0.10%
2021/10/07	5	26.55	1	26.80	26.45	4	1,013	0.39%
2021/10/04	0	0.00	1	26.90	25.75	-1	1,120	-0.09%
2021/10/01	1	27.00	0	0.00	27.25	1	1,152	0.09%
2021/09/30	1	28.40	0	0.00	28.70	1	1,189	0.08%
2021/09/29	3	28.40	0	0.00	28.10	3	1,282	0.23%
2021/09/28	1	28.90	0	0.00	28.90	1	1,326	0.08%
2021/09/27	1	32.05	0	0.00	31.95	1	1,356	0.07%
2021/09/23	0	0.00	1	31.20	30.95	-1	1,521	-0.07%
2021/09/22	24	31.36	2	31.65	30.70	22	1,623	1.35%
2021/09/17	1	31.70	0	0.00	31.80	1	1,770	0.06%
2021/09/15	0	0.00	4	31.84	32.35	-4	2,087	-0.19%
2021/09/14	2	31.30	0	0.00	30.80	2	2,201	0.09%
2021/09/13	3.1	31.30	0	0.00	31.00	3.1	2,629	0.12%
2021/09/09	0	0.00	1	30.25	30.20	-1	3,050	-0.03%
2021/09/08	8	30.41	0	0.00	30.15	8	3,210	0.25%
2021/09/07	0	0.00	1	31.00	30.60	-1	3,521	-0.03%
2021/09/02	0	0.00	3	32.40	32.10	-3	3,656	-0.08%
2021/09/01	4	33.30	1	32.00	31.90	3	3,660	0.08%
2021/08/27	2	30.60	0	0.00	30.45	2	3,687	0.05%
2021/08/24	7	31.44	3	31.47	30.55	4	3,890	0.10%
2021/08/23	0	0.00	1	31.90	31.90	-1	4,170	-0.02%
2021/08/19	0	0.00	1	28.70	28.50	-1	4,984	-0.02%
2021/08/18	6	30.17	2	29.48	30.10	4	5,292	0.08%
2021/08/17	1	29.00	1	28.59	28.15	0	5,607	0.00%
2021/08/16	1	29.30	1.1	28.36	28.15	-0.1	5,739	0.00%
2021/08/09	3	32.10	0	32.00	31.00	3	5,931	0.05%
2021/08/06	0	0.00	1	32.30	31.55	-1	5,940	-0.02%
2021/08/05	1	30.80	0	0.00	31.05	1	5,936	0.02%
2021/08/04	0	0.00	1	31.90	31.65	-1	5,972	-0.02%
2021/08/03	0	0.00	6	31.75	31.80	-6	6,010	-0.10%
2021/08/02	6	31.88	1	31.00	31.85	5	6,030	0.08%
2021/07/29	0.2	32.25	1.1	31.16	32.25	-0.9	6,040	-0.01%
2021/07/28	3	30.70	0	0.00	30.30	3	6,044	0.05%
2021/07/27	1	31.70	3	32.00	31.05	-2	6,074	-0.03%
2021/07/26	1	33.20	7	33.18	32.50	-6	6,113	-0.10%
2021/07/23	0	0.00	1	33.19	33.70	-1	6,122	-0.02%
2021/07/22	1	32.40	2	32.23	32.25	-1	6,128	-0.02%
2021/07/21	1	32.15	0	0.00	31.75	1	6,133	0.02%
2021/07/20	3.1	33.02	2	33.25	32.95	1.1	6,185	0.02%
2021/07/19	3	34.08	0	0.00	33.95	3	6,212	0.05%
2021/07/16	8	34.92	2	35.23	34.30	6	6,339	0.09%
2021/07/15	2.4	35.74	19	36.63	36.25	-16.6	6,402	-0.26%
2021/07/14	2	33.73	1	34.00	34.45	1	6,378	0.02%
2021/07/13	6	34.82	14	34.88	33.50	-8	6,456	-0.12%
2021/07/12	5	36.34	14	37.01	35.65	-9	6,443	-0.14%
2021/07/09	10	37.64	1	36.90	36.90	9	6,445	0.14%
2021/07/08	1	37.85	3	39.03	38.55	-2	6,431	-0.03%
2021/07/07	5	38.91	0	0.00	37.85	5	6,440	0.08%
2021/07/06	7	40.06	4.5	40.46	39.10	2.5	6,417	0.04%
2021/07/05	4	37.80	6	38.30	39.00	-2	6,367	-0.03%
2021/07/02	5	39.08	6	39.63	39.10	-1	6,368	-0.02%
2021/07/01	10.1	40.76	5	41.01	39.50	5.1	6,338	0.08%
2021/06/30	12	39.28	10.2	39.36	40.35	1.8	6,254	0.03%
2021/06/29	21	41.09	16	40.39	39.10	5	6,179	0.08%
2021/06/28	18	42.43	16	42.51	41.95	2	6,109	0.03%
2021/06/25	13	42.31	52.1	42.74	41.35	-39.1	6,035	-0.65%
2021/06/24	85	42.36	47	42.08	42.15	38	5,954	0.64%
2021/06/23	25.4	41.88	12	41.59	40.90	13.4	5,799	0.23%
2021/06/22	72.3	48.05	45.1	48.00	45.40	27.2	5,678	0.48%
2021/06/21	14	45.03	12	45.43	45.85	2	5,252	0.04%
2021/06/18	44	40.71	25	41.14	41.70	19	5,121	0.37%
2021/06/17	30	36.68	36	37.85	37.95	-6	4,892	-0.12%
2021/06/16	27	38.19	34	38.04	36.60	-7	4,795	-0.15%
2021/06/15	3	35.13	3	35.33	36.95	0	4,492	0.00%
2021/06/11	1	31.70	15	32.65	33.60	-14	4,423	-0.32%
2021/06/10	1	30.35	0	0.00	31.65	1	4,440	0.02%
2021/06/07	1	30.80	1	31.55	31.55	0	4,476	0.00%
2021/06/04	13	32.88	3	32.18	32.00	10	4,470	0.22%
2021/06/03	6	32.23	8	32.18	32.95	-2	4,457	-0.04%
2021/06/02	5	31.88	7.1	31.76	31.60	-2.1	4,466	-0.05%
2021/06/01	1	29.40	16	30.31	32.65	-15	4,478	-0.33%
2021/05/28	73	31.64	64.1	31.81	31.85	8.9	4,108	0.22%
2021/05/27	60	28.52	58	28.90	29.90	2	3,648	0.05%
2021/05/26	33	26.35	64	27.04	27.20	-31	3,326	-0.93%
2021/05/25	11	25.42	19.6	27.20	24.75	-8.6	3,015	-0.29%
2021/05/24	6	24.73	29.2	25.23	25.60	-23.2	2,702	-0.86%
2021/05/21	7	23.22	9.1	22.84	23.30	-2.1	2,574	-0.08%
2021/05/20	0	0.00	2	22.30	22.10	-2	2,540	-0.08%
2021/05/19	8	22.15	1	21.95	21.90	7	2,595	0.27%
2021/05/18	6	21.74	8	21.82	21.95	-2	2,599	-0.08%
2021/05/17	3	19.03	3	19.05	21.50	0	2,538	0.00%
2021/05/13	1	19.65	3	19.58	20.60	-2	2,495	-0.08%
2021/05/12	3.1	20.73	10	20.30	20.75	-6.9	2,484	-0.28%
2021/05/11	10	22.75	2	22.95	22.35	8	2,459	0.33%
2021/05/10	0	0.00	2	23.65	23.25	-2	2,427	-0.08%
2021/05/07	0	0.00	8	23.18	22.95	-8	2,408	-0.33%
2021/05/06	5	22.17	0	0.00	22.10	5	2,385	0.21%
2021/05/05	3.1	21.99	0	0.00	21.90	3.1	2,377	0.13%
2021/05/04	3.2	22.43	11	23.37	21.80	-7.8	2,358	-0.33%
2021/05/03	14	24.16	13	24.81	23.95	1	2,316	0.04%
2021/04/29	0.2	23.85	0	0.00	24.10	0.2	2,278	0.01%
2021/04/28	1	24.40	5	24.14	24.05	-4	2,266	-0.18%
2021/04/27	0.2	24.43	0	0.00	24.20	0.2	2,263	0.01%
2021/04/26	58	25.53	3.1	25.67	24.45	54.9	2,242	2.45%
2021/04/23	8	24.07	5	24.00	24.10	3	2,182	0.14%
2021/04/22	53.9	26.10	26	26.10	23.80	27.9	2,160	1.29%
2021/04/21	4	25.50	12.1	25.46	25.50	-8.1	2,026	-0.40%
2021/04/20	12.4	24.34	4	23.81	23.85	8.4	1,931	0.43%
2021/04/19	6	25.34	26	25.19	25.00	-20	1,887	-1.06%
2021/04/15	0	0.00	1	23.65	23.40	-1	1,751	-0.06%
2021/04/14	2	21.48	0	0.00	22.30	2	1,722	0.12%
2021/04/12	1	22.95	0	0.00	22.85	1	1,692	0.06%
2021/04/09	9	22.41	15	22.64	22.55	-6	1,695	-0.35%
2021/04/08	11	22.64	7	22.39	22.55	4	1,672	0.24%
2021/04/07	6	21.93	0	0.00	22.05	6	1,663	0.36%
2021/04/06	2	22.05	0	0.00	22.05	2	1,831	0.11%
2021/03/31	3	22.30	0	0.00	22.20	3	1,917	0.16%
2021/03/30	2	22.20	9	21.94	22.00	-7	1,913	-0.37%
2021/03/29	14	21.55	25	21.76	21.60	-11	1,875	-0.59%
2021/03/26	4	21.28	13	21.23	21.20	-9	1,876	-0.48%
2021/03/25	0	0.00	1	20.50	20.50	-1	1,938	-0.05%
2021/03/24	5	20.94	5	21.05	20.90	0	1,993	0.00%
2021/03/23	6	21.35	3	21.65	20.90	3	2,089	0.14%
2021/03/22	27	21.86	12	21.88	21.65	15	2,473	0.61%
2021/03/19	10	21.51	1	22.00	21.25	9	2,467	0.36%
2021/03/17	1	21.00	1	20.95	20.95	0	2,418	0.00%
2021/03/16	2	21.55	3.1	21.37	21.10	-1.1	2,413	-0.05%
2021/03/15	1	21.20	8.4	21.33	21.00	-7.4	2,366	-0.31%
2021/03/12	0	0.00	2.2	20.62	20.70	-2.2	2,380	-0.09%
2021/03/11	1	19.90	2	20.00	19.75	-1	2,364	-0.04%
2021/03/10	2	20.50	0	0.00	20.05	2	2,368	0.08%
2021/03/09	11	20.90	25	20.96	20.40	-14	2,362	-0.59%
2021/03/08	11	21.17	3	20.65	20.85	8	2,396	0.33%
2021/03/05	2	20.85	16	20.23	20.80	-14	2,389	-0.59%
2021/03/03	1	20.55	16	20.50	20.15	-15	2,416	-0.62%
2021/03/02	2	19.80	10	19.85	19.80	-8	2,444	-0.33%
2021/02/24	1	19.10	0	0.00	19.05	1	2,856	0.04%
2021/02/23	0	0.00	38	19.26	19.25	-38	2,878	-1.32%
2021/02/22	1	19.80	7.1	19.90	19.75	-6.1	2,917	-0.21%
2021/02/19	58.1	19.90	10	19.88	19.75	48.1	2,961	1.62%
2021/02/18	7	18.30	0	0.00	18.95	7	2,994	0.23%
2021/02/17	3	17.35	0	0.00	17.25	3	3,117	0.10%
2021/02/03	1	16.10	0	0.00	15.85	1	3,522	0.03%
2021/02/02	0	0.00	0.1	16.10	16.15	-0.1	3,558	0.00%
2021/02/01	0	15.30	0	0.00	15.05	0	3,587	0.00%
2021/01/27	1	15.80	0	0.00	15.90	1	3,669	0.03%
2021/01/21	1	15.80	0	0.00	15.75	1	3,732	0.03%
2021/01/20	1	16.10	0.1	16.80	15.75	0.9	3,773	0.02%
2021/01/19	0.1	16.92	0	0.00	16.80	0.1	3,948	0.00%
2021/01/18	1	16.05	2	16.65	17.05	-1	4,045	-0.02%
2021/01/15	2	17.00	1	17.95	17.05	1	4,118	0.02%
2021/01/14	0	0.00	1	17.85	17.90	-1	4,242	-0.02%
2021/01/13	0	0.00	1	17.75	17.75	-1	4,265	-0.02%
2021/01/12	14	18.39	10	18.00	18.05	4	4,307	0.09%
2021/01/11	0	19.25	5	19.25	18.70	-5	4,324	-0.11%
2021/01/08	15	18.92	0	0.00	18.95	15	4,343	0.35%
2021/01/07	1	19.05	2	19.00	19.05	-1	4,390	-0.02%
2021/01/06	10	19.04	10	19.20	19.00	0	4,460	0.00%
2021/01/05	2	19.65	0	0.00	19.65	2	4,722	0.04%
2021/01/04	0	0.00	11	20.50	20.00	-11	4,872	-0.23%
2020/12/31	2	20.50	5	20.95	20.35	-3	4,957	-0.06%
2020/12/30	1	20.60	1	20.95	20.60	0	4,964	0.00%
2020/12/29	1	21.50	41.1	21.46	21.30	-40.1	5,000	-0.80%
2020/12/28	12.8	21.03	11	21.10	20.60	1.8	4,934	0.04%
2020/12/25	1	20.45	7	20.14	20.10	-6	4,880	-0.12%
2020/12/24	8	20.09	2	20.35	19.80	6	4,889	0.12%
2020/12/23	13	19.12	7	19.05	20.70	6	4,872	0.12%
2020/12/22	2	19.40	33	20.39	19.10	-31	4,832	-0.64%
2020/12/21	3	21.12	9	21.41	20.55	-6	4,779	-0.13%
2020/12/18	15	20.87	23	21.14	20.55	-8	4,690	-0.17%
2020/12/17	21	20.61	32	21.63	20.55	-11	4,648	-0.24%
2020/12/16	99	21.82	101.1	21.74	21.50	-2.1	4,552	-0.05%	大賣/
2020/12/15	2	18.90	9	20.06	20.25	-7	4,146	-0.17%
2020/12/14	1.1	19.21	15	19.13	19.10	-13.9	4,097	-0.34%
2020/12/11	1	18.80	3	19.08	18.65	-2	4,084	-0.05%
2020/12/10	20	19.51	6	19.38	19.10	14	4,068	0.34%
2020/12/09	37	19.93	1	19.65	19.85	36	4,055	0.89%
2020/12/08	58.1	19.88	31	19.97	20.00	27.1	4,039	0.67%
2020/12/07	10	18.94	2	18.88	18.90	8	3,988	0.20%
2020/12/04	6	19.68	7	19.85	19.55	-1	3,962	-0.03%
2020/12/03	4	19.86	5	20.06	19.60	-1	3,945	-0.03%
2020/12/02	12	20.34	9	20.79	20.05	3	3,923	0.08%
2020/12/01	4	19.69	7	19.77	20.05	-3	3,874	-0.08%
2020/11/30	10	20.65	5	20.80	20.70	5	3,815	0.13%
2020/11/27	8	21.27	2	21.38	21.50	6	3,754	0.16%
2020/11/26	14	21.16	3	21.77	21.10	11	3,709	0.30%
2020/11/25	20	21.26	6.5	21.57	21.70	13.5	3,615	0.37%
2020/11/24	58.5	20.90	104	21.04	21.25	-45.5	3,387	-1.34%	大賣/
2020/11/23	3	18.07	24	18.95	19.35	-21	3,167	-0.66%
2020/11/20	2.1	17.67	2	17.88	17.60	0.1	3,117	0.00%
2020/11/19	31	17.52	8	17.51	17.50	23	3,080	0.75%
2020/11/18	17	17.29	6	17.76	17.20	11	3,029	0.36%
2020/11/17	24	17.79	10	17.63	17.70	14	2,955	0.47%
2020/11/16	24	17.27	41	17.30	16.75	-17	2,831	-0.60%
2020/11/13	21.1	18.77	7	18.64	18.55	14.1	2,674	0.53%
2020/11/12	16	18.86	14	19.11	18.60	2	2,565	0.08%
2020/11/11	22	21.04	20.1	21.38	20.65	1.9	2,447	0.08%
2020/11/10	15	23.21	0	0.00	22.90	15	2,252	0.67%
2020/11/09	26	24.72	3	25.18	25.40	23	2,211	1.04%
2020/11/06	1	24.00	0	0.00	23.90	1	2,165	0.05%
2020/11/05	6	23.95	4	23.55	24.15	2	2,136	0.09%
2020/11/03	2	21.70	1.1	22.21	21.70	1	2,062	0.05%
2020/11/02	0	0.00	1	23.00	22.30	-1	2,034	-0.05%
2020/10/30	2	22.80	2	23.05	22.70	0	2,012	0.00%
2020/10/29	0	0.00	4	22.66	22.75	-4	1,993	-0.20%
2020/10/28	1	21.00	2	21.63	22.00	-1	1,965	-0.05%
2020/10/27	15.1	22.93	35.1	24.16	22.10	-20	1,914	-1.04%
2020/10/26	7	23.02	15	23.77	23.90	-8	1,721	-0.46%
2020/10/23	30	20.41	2	21.13	21.75	28	1,615	1.73%
2020/10/22	17	21.49	44	21.09	19.80	-27	1,528	-1.77%
2020/10/21	16	19.50	2	19.80	19.80	14	1,384	1.01%
2020/10/20	14	17.30	20	17.85	18.00	-6	1,353	-0.44%
2020/10/19	9	16.32	3	16.05	16.40	6	1,297	0.46%
2020/10/16	1.1	15.79	2	15.75	15.70	-0.9	1,260	-0.08%
2020/10/15	5	15.98	11	16.08	15.75	-6	1,226	-0.49%
2020/10/14	19	16.69	19	16.79	16.55	0	1,171	0.00%
2020/10/13	145	16.64	115	16.76	16.70	30	1,090	2.75%	大買/大賣/
2020/10/12	41	14.91	40.1	15.37	15.55	0.9	806	0.11%
2020/10/08	56	13.48	36	13.87	14.15	20	637	3.14%
2020/10/07	9.1	12.76	6	12.87	12.90	3.1	527	0.59%
2020/10/06	4	12.95	7	12.74	13.00	-3	502	-0.60%
2020/10/05	9	12.47	0	0.00	12.85	9	422	2.13%
2020/09/30	10	11.00	11	11.55	11.85	-1	307	-0.33%
2020/09/29	10	10.70	10	11.00	11.25	0	267	0.00%
2020/09/25	0.1	10.10	0	0.00	9.98	0.1	208	0.02%
2020/09/23	0.2	10.40	0	0.00	10.20	0.2	196	0.08%
2020/09/22	10.3	10.20	10	10.50	10.25	0.3	186	0.14%
2020/09/18	1	9.99	0	0.00	9.99	1	151	0.66%
2020/09/17	11	10.05	10	9.98	9.98	1	150	0.67%
2020/09/16	0.1	10.10	0	0.00	9.97	0.1	149	0.03%
2020/09/15	1.1	10.01	0	0.00	10.05	1.1	145	0.72%
2020/09/14	0.1	10.10	0	0.00	10.00	0.1	144	0.07%
2020/09/09	0.1	10.15	0	0.00	9.99	0.1	131	0.04%
2020/08/12	2	10.50	0	0.00	10.45	2	109	1.83%
2020/07/15	0	0.00	5	10.50	10.65	-5	122	-4.07%
2020/06/04	5	9.40	0	0.00	9.47	5	93	5.34%
2020/05/19	0	0.00	1	9.67	9.67	-1	81	-1.23%
2020/05/06	1	9.95	0	0.00	9.94	1	61	1.62%
2020/04/28	0	0.00	1	9.79	9.89	-1	49	-2.01%
2020/04/27	1	9.59	0	0.00	9.89	1	49	2.03%
2020/03/27	0	0.00	1	9.18	9.37	-1	35	-2.84%
2020/03/16	0	0.00	8	9.80	9.99	-8	31	-25.38%
2020/02/27	0	0.00	12	10.70	10.80	-12	28	-42.53%
2019/06/10	0	0.00	5	10.45	10.50	-5	97	-5.10%
2019/05/03	0	0.00	15	10.70	10.75	-15	122	-12.29%
2018/12/18	1	11.00	0	0.00	11.00	1	97	1.03%
2018/11/27	2	9.93	0	0.00	10.05	2	73	2.73%
2018/10/19	0	0.00	1	9.70	9.63	-1	83	-1.20%
2018/10/18	0	0.00	2	9.61	9.80	-2	83	-2.40%
2018/10/15	0	0.00	2	9.43	9.44	-2	83	-2.40%
2018/09/21	0	0.00	0.1	10.20	10.00	-0.1	85	-0.12%
2018/08/08	0.1	12.00	0	0.00	12.10	0.1	98	0.10%
2018/07/30	0	0.00	1	11.85	11.90	-1	103	-0.97%
2018/06/20	0	0.00	9	11.80	11.95	-9	122	-7.34%
2018/05/24	1	12.05	0	0.00	12.10	1	106	0.94%
2018/05/16	2	12.05	0	0.00	12.25	2	115	1.73%
2018/05/03	0	0.00	7	12.30	12.30	-7	115	-6.09%
2018/04/30	0	0.00	3	12.35	12.30	-3	117	-2.56%
2018/04/18	0	0.00	15	12.30	12.45	-15	120	-12.49%
2018/03/06	0	0.00	0	12.20	12.20	0	124	-0.04%
2018/03/01	0	0.00	0.1	12.20	12.20	-0.1	127	-0.08%
2018/01/04	1	12.45	0	0.00	12.50	1	110	0.91%
2018/01/02	1	12.30	0	0.00	12.45	1	106	0.94%