杏輝 (1734)-國泰-高雄券商分點個股進出

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

杏輝

(1734)

可現股當沖

股價
37.00
漲跌
▲0.05
漲幅
+0.14%
成交量
344張
產業
上市生技醫療類股▲0.53%
316人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

杏輝 (1734)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	0.1	37.00	37.00	-0.1	986	-0.01%
2024/04/29	0	0.00	1	37.00	36.95	-1	983	-0.10%
2024/04/25	0.1	36.70	1	36.70	36.65	-1	973	-0.10%
2024/04/23	2	36.35	0	0.00	36.85	2	981	0.20%
2024/04/22	0	0.00	0	36.00	35.95	0	977	0.00%
2024/04/19	1	35.80	0	0.00	35.70	1	969	0.10%
2024/04/18	0	0.00	0	36.25	36.40	0	952	0.00%
2024/04/17	0	36.40	0.1	36.80	36.50	-0.1	947	-0.01%
2024/04/16	0.1	35.80	0	0.00	35.80	0.1	946	0.01%
2024/04/15	0	36.66	1	36.65	36.20	-1	934	-0.11%
2024/04/12	0	36.70	0	0.00	36.60	0	929	0.00%
2024/04/11	2.1	36.87	0	0.00	36.95	2.1	922	0.22%
2024/04/10	0.6	37.83	0	0.00	37.75	0.6	893	0.06%
2024/04/09	0	37.85	0.3	37.90	37.95	-0.3	883	-0.04%
2024/04/08	0	0.00	0.1	37.25	37.80	-0.1	859	-0.01%
2024/04/03	0.1	36.60	1.5	36.65	36.65	-1.4	823	-0.18%
2024/04/02	0	0.00	4	36.70	36.75	-4	812	-0.49%
2024/04/01	0	36.66	7.3	36.73	36.55	-7.3	806	-0.91%
2024/03/29	0.1	36.45	0	0.00	36.45	0.1	793	0.01%
2024/03/28	2	37.00	3	36.95	36.50	-1	795	-0.13%
2024/03/27	0	0.00	2	35.80	36.15	-2	759	-0.26%
2024/03/26	0.1	35.68	5	36.02	35.60	-4.9	746	-0.66%
2024/03/25	4	36.36	10	36.23	36.10	-6	739	-0.81%
2024/03/22	1.1	34.71	5	34.80	34.85	-3.9	707	-0.56%
2024/03/21	7.1	34.96	6.8	34.98	35.05	0.3	709	0.04%
2024/03/20	0.2	36.40	0	0.00	36.45	0.2	643	0.03%
2024/03/19	0	0.00	8	35.79	35.95	-8	631	-1.27%
2024/03/15	0.1	35.30	0	0.00	35.40	0.1	625	0.01%
2024/03/14	0	0.00	2	35.95	36.00	-2	607	-0.33%
2024/03/13	2.1	36.08	5	35.89	35.75	-2.9	599	-0.48%
2024/03/12	1.3	35.85	0	0.00	35.95	1.3	593	0.21%
2024/03/11	6	35.95	7	35.84	36.05	-1	586	-0.17%
2024/03/08	3.1	35.05	1	35.40	35.25	2.1	558	0.38%
2024/03/07	8	34.86	4	34.91	35.20	4	534	0.75%
2024/03/06	0.1	33.50	0	0.00	33.40	0.1	448	0.02%
2024/03/05	1.1	33.40	0	0.00	33.35	1.1	457	0.23%
2024/03/04	1	33.40	0	33.35	33.45	1	461	0.22%
2024/03/01	1	33.30	0	0.00	33.40	1	490	0.20%
2024/02/29	0.1	33.62	10	33.60	33.55	-9.9	566	-1.74%
2024/02/27	1	33.50	0	0.00	33.70	1	565	0.18%
2024/02/26	0	33.75	2.3	33.67	33.65	-2.3	562	-0.40%
2024/02/23	2	33.45	0	0.00	33.40	2	562	0.36%
2024/02/22	0	33.45	0	0.00	33.65	0	560	0.00%
2024/02/21	0.1	33.26	0	0.00	33.45	0.1	559	0.01%
2024/02/19	0	33.45	0	33.35	33.35	0	557	0.00%
2024/02/16	0.1	32.95	0	0.00	33.05	0.1	555	0.02%
2024/02/15	0.3	32.38	0	0.00	32.40	0.3	553	0.05%
2024/02/05	2.1	32.31	0	0.00	32.50	2.1	554	0.39%
2024/02/01	0.1	32.80	0	0.00	32.80	0.1	573	0.01%
2024/01/30	1.1	32.50	0	0.00	32.45	1.1	617	0.18%
2024/01/29	0.1	32.80	0	0.00	32.80	0.1	618	0.02%
2024/01/26	2	32.85	0	0.00	33.00	2	618	0.32%
2024/01/23	1.1	32.89	0	0.00	32.90	1.1	623	0.17%
2024/01/19	3	32.60	0	0.00	32.70	3	641	0.47%
2024/01/18	0.2	32.31	0	0.00	32.45	0.2	641	0.03%
2024/01/17	1.2	33.04	0	0.00	32.45	1.2	637	0.18%
2024/01/16	0	34.30	0	0.00	33.20	0	626	0.00%
2024/01/15	0.1	33.50	0	0.00	33.60	0.1	624	0.02%
2024/01/12	0	0.00	0.1	33.55	33.40	-0.1	625	-0.01%
2024/01/11	0	0.00	0	33.55	33.55	0	627	-0.01%
2024/01/10	1	33.55	0	0.00	33.50	1	633	0.16%
2024/01/09	0	33.90	0	0.00	33.65	0	630	0.00%
2024/01/08	0	0.00	1.4	34.01	34.05	-1.4	630	-0.22%
2024/01/05	0.1	33.90	0	33.95	33.90	0.1	626	0.02%
2024/01/04	0	0.00	0	34.00	33.85	0	626	0.00%
2024/01/03	0	34.05	1	34.20	33.95	-1	626	-0.16%
2023/12/29	0	0.00	0	33.95	33.95	0	613	0.00%
2023/12/27	0.1	34.00	0	0.00	34.00	0.1	620	0.01%
2023/12/25	0.1	34.00	0	0.00	33.80	0.1	614	0.01%
2023/12/22	0	33.70	0	0.00	33.85	0	603	0.00%
2023/12/20	0	0.00	1.1	34.00	34.15	-1.1	595	-0.19%
2023/12/19	0.1	33.90	0	0.00	33.90	0.1	597	0.02%
2023/12/18	1	34.50	6	34.30	34.20	-5	595	-0.84%
2023/12/15	2	33.90	0	0.00	33.90	2	577	0.35%
2023/12/14	1.1	34.10	1	33.70	33.70	0.1	571	0.02%
2023/12/13	2.1	33.48	2	33.45	33.35	0.1	556	0.03%
2023/12/08	0.1	33.20	0	0.00	33.25	0.1	556	0.02%
2023/12/05	0.2	33.97	0	0.00	33.90	0.2	538	0.04%
2023/12/04	0	0.00	0.2	34.28	34.25	-0.2	529	-0.04%
2023/12/01	0	0.00	8	34.20	33.90	-8	511	-1.57%
2023/11/30	3	33.40	0	0.00	33.35	3	497	0.60%
2023/11/29	10	33.83	1	33.90	33.75	9	489	1.84%
2023/11/28	3.1	34.13	2	33.68	34.00	1.1	489	0.23%
2023/11/27	6	34.58	7	34.39	34.40	-1	466	-0.21%
2023/11/22	0	0.00	1	33.10	33.40	-1	391	-0.26%
2023/11/20	0	0.00	10	33.05	32.95	-10	397	-2.51%
2023/11/17	0	32.90	0	0.00	32.85	0	409	0.00%
2023/11/16	0	32.80	3	32.90	32.85	-3	412	-0.72%
2023/11/15	0	0.00	1	32.90	32.90	-1	413	-0.24%
2023/11/14	0	0.00	1	32.75	32.75	-1	420	-0.24%
2023/11/13	1	33.05	1	33.15	32.80	0	424	0.00%
2023/11/10	11	33.20	0	0.00	33.05	11	424	2.59%
2023/11/09	1	32.85	0	0.00	32.85	1	418	0.24%
2023/11/08	3	33.27	0	0.00	33.25	3	443	0.68%
2023/11/07	1	34.25	0	0.00	33.45	1	471	0.21%
2023/11/06	0.2	32.80	0	0.00	32.90	0.2	446	0.03%
2023/11/03	2	32.65	1	32.60	32.55	1	449	0.22%
2023/11/01	1	32.25	0	0.00	32.15	1	466	0.21%
2023/10/30	0	32.85	1	32.55	32.60	-1	491	-0.20%
2023/10/27	0	32.35	0	33.00	32.60	0	518	0.00%
2023/10/26	0.4	31.73	0	0.00	31.55	0.4	516	0.08%
2023/10/25	0.1	31.96	0	0.00	31.85	0.1	531	0.03%
2023/10/24	0	31.85	0	0.00	31.90	0	537	0.00%
2023/10/20	0.1	31.55	0	0.00	31.50	0.1	554	0.01%
2023/10/19	0	31.25	0	0.00	31.60	0	561	0.01%
2023/10/18	0.1	31.47	0	0.00	31.15	0.1	573	0.02%
2023/10/16	0.2	31.68	0	0.00	31.60	0.2	603	0.03%
2023/10/11	0.1	31.60	1	31.70	31.60	-0.9	667	-0.13%
2023/10/04	0.1	31.78	0	0.00	31.45	0.1	754	0.02%
2023/10/03	1	32.20	4	32.40	32.00	-3	764	-0.39%
2023/10/02	0	32.16	1	32.20	32.35	-1	777	-0.13%
2023/09/28	2.1	32.11	0	0.00	32.15	2.1	812	0.25%
2023/09/26	2	32.25	0	0.00	32.20	2	853	0.23%
2023/09/22	0	32.32	0	0.00	32.40	0	909	0.00%
2023/09/21	1	32.35	0	0.00	32.35	1	931	0.11%
2023/09/19	0	32.70	0	0.00	32.70	0	1,211	0.00%
2023/09/18	0	32.70	1	32.95	32.95	-1	1,244	-0.08%
2023/09/15	1	32.85	0	0.00	32.85	1	1,279	0.08%
2023/09/14	0	32.96	0	0.00	32.85	0	1,307	0.00%
2023/09/12	0.2	32.73	0	0.00	32.70	0.2	1,560	0.01%
2023/09/08	0.1	32.75	0	0.00	32.70	0.1	1,617	0.00%
2023/09/06	0.1	32.80	0	0.00	32.80	0.1	1,774	0.00%
2023/09/05	0	33.25	0	0.00	32.80	0	1,814	0.00%
2023/09/04	0.1	33.00	0	0.00	33.00	0.1	1,867	0.01%
2023/09/01	1.1	33.29	0	0.00	33.20	1.1	1,899	0.06%
2023/08/31	1.1	33.18	0	0.00	33.00	1.1	1,941	0.06%
2023/08/30	1	33.10	0	0.00	33.00	1	1,992	0.05%
2023/08/29	0	32.95	0	0.00	32.75	0	2,122	0.00%
2023/08/28	5.1	32.70	1	33.40	32.70	4.1	2,157	0.19%
2023/08/25	0	0.00	7	32.89	33.00	-7	2,159	-0.32%
2023/08/23	6	32.40	3.1	32.36	32.35	2.9	2,166	0.14%
2023/08/22	2	32.60	0	0.00	32.65	2	2,162	0.09%
2023/08/18	0	0.00	1	33.05	32.75	-1	2,176	-0.05%
2023/08/17	0	33.25	0	0.00	33.10	0	2,198	0.00%
2023/08/16	0	0.00	9	32.87	33.05	-9	2,209	-0.41%
2023/08/15	7	33.05	2	32.90	33.15	5	2,216	0.23%
2023/08/14	2.2	32.73	0	0.00	32.55	2.2	2,218	0.10%
2023/08/10	0	33.10	1	33.10	32.90	-1	2,183	-0.05%
2023/08/09	0	0.00	0.1	32.90	32.80	-0.1	2,180	0.00%
2023/08/08	0	32.65	0	0.00	32.55	0	2,185	0.00%
2023/08/07	2	32.71	0	0.00	32.65	2	2,220	0.09%
2023/08/02	0	33.00	0	0.00	32.70	0	2,261	0.00%
2023/08/01	1	33.15	4	33.08	33.20	-3	2,272	-0.13%
2023/07/31	0	32.53	9	32.43	32.40	-9	2,385	-0.38%
2023/07/28	3.1	32.28	1	32.35	32.25	2.1	2,444	0.08%
2023/07/27	3	32.72	0	32.80	32.65	3	2,451	0.12%
2023/07/26	0.1	32.85	0	0.00	32.55	0.1	2,482	0.00%
2023/07/25	1	33.00	0	33.05	33.00	1	2,532	0.04%
2023/07/24	0	32.80	0	32.95	32.70	0	2,529	0.00%
2023/07/21	3	32.64	0	0.00	32.60	3	2,529	0.12%
2023/07/20	2.3	32.97	2	32.88	32.80	0.3	2,526	0.01%
2023/07/19	1	33.30	0	0.00	32.95	1	2,525	0.04%
2023/07/18	2.1	32.66	0	0.00	32.40	2.1	2,526	0.08%
2023/07/17	0	32.45	0	0.00	32.90	0	2,535	0.00%
2023/07/14	1.1	32.79	1	32.50	32.45	0.1	2,548	0.00%
2023/07/13	1.1	32.62	0	0.00	32.50	1.1	2,567	0.04%
2023/07/12	0.3	33.98	0	0.00	33.75	0.3	2,573	0.01%
2023/07/11	0.1	34.20	0.1	34.46	33.95	0	2,558	0.00%
2023/07/10	0	34.95	1	34.80	34.80	-1	2,540	-0.04%
2023/07/07	0	34.70	1	34.70	34.65	-1	2,548	-0.04%
2023/07/06	1.3	35.68	9	34.85	34.85	-7.7	2,533	-0.30%
2023/07/05	0	36.05	0	0.00	35.60	0	2,501	0.00%
2023/07/04	0.5	36.15	3	36.30	35.75	-2.5	2,485	-0.10%
2023/07/03	2	36.18	1	36.15	36.10	1	2,469	0.04%
2023/06/30	4.1	36.14	0	0.00	36.20	4.1	2,450	0.17%
2023/06/29	9.1	36.79	2	36.80	36.80	7.1	2,414	0.29%
2023/06/28	3	36.78	4	37.14	36.55	-1	2,392	-0.04%
2023/06/27	36	39.18	52	38.02	37.15	-16	2,350	-0.68%
2023/06/26	5	38.91	14	38.55	38.70	-9	2,114	-0.43%
2023/06/21	4	38.32	4	38.61	38.20	0	2,083	0.00%
2023/06/20	3	38.65	2	38.60	38.60	1	2,052	0.05%
2023/06/19	20	38.82	21	38.70	38.80	-1	2,021	-0.05%
2023/06/16	81	38.32	63	37.69	37.60	18	1,952	0.92%
2023/06/15	70	36.54	0	0.00	36.65	70	1,771	3.95%
2023/06/14	2	36.85	3	36.87	37.05	-1	1,741	-0.06%
2023/06/13	30	35.94	88.1	36.89	37.15	-58.1	1,725	-3.37%
2023/06/12	12	36.93	34.4	36.91	36.85	-22.4	1,649	-1.36%
2023/06/09	1	36.40	5	36.40	36.35	-4	1,575	-0.25%
2023/06/08	3.2	35.86	2.5	35.64	35.45	0.7	1,544	0.04%
2023/06/07	2	36.15	6	36.22	36.25	-4	1,506	-0.26%
2023/06/06	5	35.97	6.3	35.96	36.05	-1.2	1,487	-0.08%
2023/06/05	16	35.85	9	35.81	35.70	7	1,460	0.48%
2023/06/02	11	35.45	2.2	35.43	35.80	8.8	1,415	0.62%
2023/06/01	0	0.00	1.3	33.97	34.15	-1.3	1,296	-0.10%
2023/05/31	1	33.45	1	33.55	33.60	0	1,280	0.00%
2023/05/30	4	33.57	0	0.00	33.40	4	1,285	0.31%
2023/05/29	0	33.41	3	33.40	33.50	-3	1,284	-0.23%
2023/05/26	0.1	33.50	2	33.35	33.30	-1.9	1,299	-0.15%
2023/05/25	1	33.65	2	33.60	33.60	-1	1,305	-0.08%
2023/05/24	0	33.90	1	34.05	33.95	-1	1,307	-0.08%
2023/05/23	0	33.59	3	33.98	33.80	-3	1,303	-0.23%
2023/05/22	2.2	33.19	6	33.06	33.50	-3.8	1,283	-0.30%
2023/05/19	0.1	32.66	0	0.00	32.65	0.1	1,273	0.01%
2023/05/18	2.1	33.08	0	33.30	33.10	2.1	1,271	0.16%
2023/05/17	2	33.20	6	33.20	33.10	-4	1,276	-0.31%
2023/05/16	2.1	32.80	6	32.94	32.80	-4	1,313	-0.30%
2023/05/15	1	32.15	0	0.00	32.45	1	1,359	0.07%
2023/05/12	17.1	32.67	2	32.45	32.25	15.1	1,365	1.11%
2023/05/11	17.1	32.67	2	32.45	32.00	15.1	1,367	1.11%
2023/05/10	1	33.00	1	33.25	33.25	0	1,343	0.00%
2023/05/09	1.1	33.33	2	32.85	32.80	-1	1,341	-0.07%
2023/05/08	0.1	33.58	0	0.00	33.40	0.1	1,330	0.00%
2023/05/05	12	34.09	26	34.14	33.75	-14	1,313	-1.06%
2023/05/04	17	33.70	4	33.74	33.80	13	1,186	1.10%
2023/05/03	0	32.65	1	32.95	33.00	-1	1,141	-0.09%
2023/05/02	0	0.00	2	32.85	32.85	-2	1,139	-0.18%
2023/04/28	2.1	32.33	10.5	32.50	32.60	-8.4	1,143	-0.74%
2023/04/27	0	31.55	2	31.50	31.50	-2	1,116	-0.18%
2023/04/26	0.2	31.28	3	31.10	31.25	-2.8	1,123	-0.25%
2023/04/25	1.2	31.22	0	0.00	31.15	1.2	1,132	0.11%
2023/04/24	0	32.00	5	31.46	31.65	-5	1,135	-0.44%
2023/04/21	3.1	31.37	17	31.35	31.20	-13.9	1,157	-1.20%
2023/04/20	13	32.10	0	0.00	31.85	13	1,141	1.14%
2023/04/19	7.2	32.79	2	32.83	32.85	5.2	1,126	0.46%
2023/04/18	19	32.53	20	32.55	32.80	-1	1,113	-0.09%
2023/04/17	5	32.19	30	32.35	32.25	-25	1,101	-2.27%
2023/04/14	0.1	31.80	0.1	31.85	31.75	0	1,107	0.00%
2023/04/13	2.1	31.83	16.6	31.94	31.65	-14.5	1,144	-1.27%
2023/04/12	2	31.73	0	0.00	31.50	2	1,162	0.17%
2023/04/11	0.1	31.20	0	0.00	31.10	0.1	1,214	0.00%
2023/04/10	0.5	31.29	0.6	31.45	31.10	-0.1	1,374	-0.01%
2023/04/07	0.1	31.42	0	0.00	31.30	0.1	1,869	0.00%
2023/04/06	0.1	31.53	0	0.00	31.30	0.1	2,019	0.00%
2023/03/31	5	30.90	0	31.35	30.95	5	2,083	0.24%
2023/03/30	1	30.90	1	30.95	31.00	0	2,128	0.00%
2023/03/29	0	30.97	1	30.95	30.95	-1	2,188	-0.05%
2023/03/28	1.1	30.70	0	0.00	30.70	1.1	2,277	0.05%
2023/03/27	1	30.70	0	0.00	30.70	1	2,466	0.04%
2023/03/24	0	30.75	1	30.50	30.70	-1	2,647	-0.04%
2023/03/23	0	30.60	0	0.00	30.45	0	2,737	0.00%
2023/03/22	0	0.00	5	30.55	30.60	-5	2,991	-0.17%
2023/03/21	5	30.55	0	0.00	30.45	5	3,623	0.14%
2023/03/20	0.1	30.21	2	30.30	30.45	-1.9	4,063	-0.05%
2023/03/17	1	30.15	1	30.20	30.15	0	4,148	0.00%
2023/03/16	1	30.00	0	0.00	30.00	1	4,341	0.02%
2023/03/15	1	30.50	1	30.65	30.45	0	4,440	0.00%
2023/03/14	0	0.00	1	30.55	30.50	-1	4,494	-0.02%
2023/03/13	1.1	30.07	1	30.50	30.45	0.1	4,517	0.00%
2023/03/10	2	30.70	0	0.00	30.60	2	4,527	0.04%
2023/03/09	1.3	31.04	1	31.25	31.15	0.3	4,520	0.01%
2023/03/08	3.1	31.35	0.2	31.52	31.10	2.9	4,510	0.06%
2023/03/07	3	31.62	1.3	31.78	31.55	1.7	4,494	0.04%
2023/03/06	1.1	31.95	5	32.00	31.85	-4	4,485	-0.09%
2023/03/03	3	31.87	1	31.95	31.95	2	4,476	0.04%
2023/03/02	0	31.80	2	31.73	31.90	-2	4,466	-0.04%
2023/03/01	2	31.70	5	31.70	31.50	-3	4,468	-0.07%
2023/02/24	2	31.45	9	31.49	31.25	-7	4,471	-0.16%
2023/02/23	1	31.55	1	31.75	31.85	0	4,452	0.00%
2023/02/22	0	32.00	0	0.00	31.80	0	4,445	0.00%
2023/02/21	2	32.02	2	32.05	31.90	0	4,442	0.00%
2023/02/20	0	32.00	2	32.00	32.00	-2	4,436	-0.04%
2023/02/17	0	32.08	0.3	32.00	32.05	-0.3	4,429	-0.01%
2023/02/16	7.3	32.14	2	32.13	32.15	5.3	4,421	0.12%
2023/02/15	3	32.22	0	0.00	32.25	3	4,419	0.07%
2023/02/14	29.4	32.48	17	32.69	32.50	12.4	4,408	0.28%
2023/02/13	19.3	32.21	19	32.51	32.30	0.3	4,363	0.01%
2023/02/10	0.2	31.40	0	0.00	31.50	0.2	4,320	0.01%
2023/02/09	1	31.80	0	0.00	31.85	1	4,305	0.02%
2023/02/08	2	31.80	0	0.00	31.95	2	4,295	0.05%
2023/02/07	3.1	31.84	5	31.93	31.75	-1.9	4,277	-0.04%
2023/02/06	1	31.85	5	31.87	31.90	-4	4,261	-0.09%
2023/02/03	0	31.75	0	0.00	31.55	0	4,240	0.00%
2023/02/02	3.2	31.45	1	31.60	31.65	2.2	4,230	0.05%
2023/02/01	4	31.24	3	31.32	31.45	1	4,212	0.02%
2023/01/31	1.2	30.62	5	30.77	31.00	-3.8	4,195	-0.09%
2023/01/30	3	30.45	1	30.45	30.45	2	4,177	0.05%
2023/01/17	9.1	31.52	3	31.27	30.90	6.1	4,140	0.15%
2023/01/16	1	31.25	1	31.50	31.50	0	4,109	0.00%
2023/01/13	0	0.00	2	30.85	30.85	-2	4,099	-0.05%
2023/01/12	4.1	31.10	10	31.18	31.00	-5.9	4,090	-0.14%
2023/01/11	19.2	31.38	0	31.85	31.35	19.2	4,076	0.47%
2023/01/10	1.2	31.86	0	0.00	31.85	1.2	4,048	0.03%
2023/01/09	0	32.10	2	32.05	32.00	-2	4,048	-0.05%
2023/01/06	0	32.10	0	0.00	31.85	0	4,041	0.00%
2023/01/05	2	32.08	5	32.27	31.85	-3	4,036	-0.07%
2023/01/04	1	32.55	1	32.25	32.25	0	4,013	0.00%
2023/01/03	1.1	32.36	0	0.00	32.60	1.1	3,992	0.03%
2022/12/30	5.1	33.26	2	33.35	33.15	3.1	3,950	0.08%
2022/12/29	8	33.58	2	33.57	33.35	6	3,914	0.15%
2022/12/28	23.8	34.56	16	33.80	33.55	7.7	3,845	0.20%
2022/12/27	188.6	35.46	182	35.55	35.00	6.6	3,686	0.18%	大買/大賣/
2022/12/26	19	35.38	43.6	36.34	36.60	-24.6	3,194	-0.77%
2022/12/23	10	33.55	21	33.81	33.30	-11	3,049	-0.36%
2022/12/22	7.1	32.67	12	32.77	33.15	-5	3,018	-0.16%
2022/12/21	7	33.09	10	32.78	33.00	-3	2,990	-0.10%
2022/12/20	23	32.87	24	32.80	32.45	-1	2,939	-0.03%
2022/12/19	24	34.59	48	35.04	33.90	-24	2,865	-0.84%
2022/12/16	43	34.85	78	34.94	34.45	-35	2,683	-1.30%
2022/12/15	54	34.16	3	34.47	34.05	51	2,517	2.03%
2022/12/14	52	34.60	46	34.45	34.80	6	2,439	0.25%
2022/12/13	196.1	35.81	185	35.90	35.90	11.1	2,189	0.50%	大買/大賣/
2022/12/12	58	34.24	94.7	34.16	34.50	-36.7	1,583	-2.31%
2022/12/09	9	32.68	26	32.46	32.80	-17	1,159	-1.47%
2022/12/08	20.7	32.10	22	32.67	32.50	-1.4	1,098	-0.12%
2022/12/07	13	31.32	25	31.55	31.80	-12	926	-1.29%
2022/12/06	11	30.99	4.4	31.27	30.60	6.7	853	0.78%
2022/12/05	3	30.43	3	30.63	30.80	0	817	0.00%
2022/12/02	1	30.15	3	30.13	30.15	-2	804	-0.25%
2022/12/01	3	29.83	0	0.00	29.65	3	796	0.38%
2022/11/25	1	29.60	10	29.47	29.10	-9	984	-0.91%
2022/11/24	7	29.72	2	29.60	29.55	5	1,112	0.45%
2022/11/23	3	30.00	3	29.53	30.05	0	1,173	0.00%
2022/11/22	9	29.77	7	29.78	29.35	2	1,351	0.15%
2022/11/21	4	29.63	0.2	29.75	29.75	3.8	1,506	0.26%
2022/11/17	0	0.00	2	29.38	29.15	-2	1,755	-0.11%
2022/11/14	0	0.00	1	29.05	29.00	-1	2,830	-0.04%
2022/11/11	2	29.23	1	29.15	29.00	1	2,858	0.03%
2022/11/09	4	29.15	0	0.00	28.80	4	2,882	0.14%
2022/11/08	3	28.98	1	28.65	29.15	2	2,890	0.07%
2022/11/07	1	28.40	1	28.50	28.55	0	2,875	0.00%
2022/11/02	0	0.00	2	28.40	28.40	-2	2,891	-0.07%
2022/11/01	2	28.48	2	28.30	28.35	0	2,892	0.00%
2022/10/31	2	28.05	0	0.00	27.90	2	2,891	0.07%
2022/10/28	0	27.90	0	0.00	27.80	0	2,906	0.00%
2022/10/25	0	27.80	0	0.00	27.70	0	2,958	0.00%
2022/10/19	0.1	27.95	0	0.00	27.85	0.1	2,958	0.00%
2022/10/14	1	28.15	0	0.00	28.15	1	2,961	0.03%
2022/10/13	2	27.85	13	28.09	27.70	-11	2,960	-0.37%
2022/10/12	0	28.50	0	0.00	28.55	0	2,946	0.00%
2022/10/07	0	0.00	1	29.30	28.95	-1	2,940	-0.03%
2022/10/05	3	29.20	2	29.18	28.85	1	2,950	0.03%
2022/10/04	0	0.00	5	29.30	29.30	-5	2,957	-0.17%
2022/10/03	2	29.13	0	0.00	29.00	2	2,974	0.07%
2022/09/30	3	28.30	8	28.50	29.10	-5	2,984	-0.17%
2022/09/29	5	29.03	5	29.16	28.95	0	2,999	0.00%
2022/09/28	1	28.75	5	28.91	28.75	-4	2,974	-0.13%
2022/09/27	4	29.70	0	0.00	30.05	4	2,970	0.13%
2022/09/26	0	0.00	7	29.98	29.50	-7	2,976	-0.24%
2022/09/23	4	31.16	2	30.50	30.50	2	2,983	0.07%
2022/09/22	2	31.25	7	31.14	31.25	-5	2,998	-0.17%
2022/09/21	2	30.88	1	30.70	30.70	1	3,025	0.03%
2022/09/20	5	31.27	0	0.00	31.25	5	3,044	0.16%
2022/09/19	4	31.33	2	31.30	31.15	2	3,077	0.06%
2022/09/16	0	0.00	12	32.28	32.25	-12	3,120	-0.38%
2022/09/15	17	33.26	2	33.45	32.80	15	3,141	0.48%
2022/09/14	5	33.08	2	33.48	33.40	3	3,140	0.10%
2022/09/13	5	33.21	11	32.91	33.05	-6	3,136	-0.19%
2022/09/12	2	32.93	25	33.05	33.05	-23	3,132	-0.73%
2022/09/08	0.3	32.50	0	0.00	32.80	0.3	3,125	0.01%
2022/09/07	2	32.60	3	32.65	32.60	-1	3,139	-0.03%
2022/09/06	3	32.50	8	32.79	32.65	-5	3,141	-0.16%
2022/09/05	3	33.83	0	0.00	33.25	3	3,105	0.10%
2022/09/02	12	33.95	7.3	33.85	33.85	4.7	3,074	0.15%
2022/09/01	9	33.89	4	33.98	33.85	5	3,026	0.17%
2022/08/31	16	34.41	34	34.32	34.05	-18	2,962	-0.61%
2022/08/30	11	33.65	12	33.95	34.10	-1	2,833	-0.04%
2022/08/29	38	33.82	38.1	33.69	33.65	-0.1	2,769	0.00%
2022/08/26	63	33.29	47	33.25	33.10	16	2,582	0.62%
2022/08/25	11	32.01	10	31.90	32.45	1	2,418	0.04%
2022/08/24	18.1	32.60	22.1	32.07	32.30	-4	2,321	-0.17%
2022/08/23	221	34.61	162	33.15	33.10	59	2,170	2.72%	大買/大賣/
2022/08/22	22	33.40	39	34.04	34.35	-17	1,497	-1.14%
2022/08/19	6	31.39	17.3	30.97	31.25	-11.3	1,257	-0.90%
2022/08/18	4	30.03	6	29.93	29.75	-2	1,096	-0.18%
2022/08/16	0	0.00	21	29.62	29.60	-21	1,074	-1.95%
2022/08/15	0	29.10	0	0.00	29.00	0	1,054	0.00%
2022/08/12	1	28.45	1	28.55	28.60	0	1,041	0.00%
2022/08/11	10	28.60	0	0.00	28.55	10	1,057	0.95%
2022/08/10	1	28.60	0	0.00	28.55	1	1,069	0.09%
2022/08/08	0	28.05	1	28.10	28.15	-1	1,070	-0.09%
2022/08/05	1	27.95	10	28.05	28.05	-9	1,083	-0.83%
2022/08/04	0	28.05	0	0.00	27.75	0	1,109	0.00%
2022/08/03	3	28.08	1	28.05	28.00	2	1,110	0.18%
2022/08/02	3	28.33	2	28.35	28.25	1	1,129	0.09%
2022/08/01	11	28.79	3	28.73	28.70	8	1,150	0.70%
2022/07/29	0	0.00	0	28.45	28.25	0	1,164	0.00%
2022/07/28	1	28.40	0	0.00	28.20	1	1,222	0.08%
2022/07/27	1	28.40	0	0.00	28.35	1	1,261	0.08%
2022/07/26	0	0.00	7	28.40	28.50	-7	1,298	-0.54%
2022/07/25	4	28.55	2	28.80	28.50	2	1,360	0.15%
2022/07/22	2	28.35	2	28.40	28.35	0	1,510	0.00%
2022/07/19	5	28.70	0	0.00	28.55	5	2,569	0.19%
2022/07/18	0	0.00	3	28.28	28.50	-3	3,057	-0.10%
2022/07/14	0	28.10	1	28.15	28.15	-1	3,503	-0.03%
2022/07/13	1	28.20	0	0.00	28.25	1	3,943	0.03%
2022/07/12	2	28.10	13	28.20	28.15	-11	4,219	-0.26%
2022/07/11	1	28.45	0	0.00	28.75	1	4,220	0.02%
2022/07/08	3	29.57	2	29.50	29.40	1	4,206	0.02%
2022/07/07	4	29.95	5	29.83	30.00	-1	4,204	-0.02%
2022/07/06	5.1	29.73	4.2	30.02	29.10	0.9	4,210	0.02%
2022/07/05	4	29.68	7	29.82	29.95	-3	4,319	-0.07%
2022/07/04	2.2	29.06	3	28.83	29.10	-0.8	4,413	-0.02%
2022/07/01	9.1	29.05	16	29.14	28.70	-6.9	4,409	-0.16%
2022/06/30	8.1	30.41	26	30.02	29.75	-17.9	4,393	-0.41%
2022/06/29	36	30.61	23	30.41	30.40	13	4,365	0.30%
2022/06/28	13	30.18	7	30.16	30.00	6	4,321	0.14%
2022/06/27	10	30.09	11	29.83	30.10	-1	4,288	-0.02%
2022/06/24	15	30.01	19	29.93	30.00	-4	4,252	-0.09%
2022/06/23	3	29.07	6	29.21	29.10	-3	4,192	-0.07%
2022/06/22	5	28.65	5	28.82	28.55	0	4,154	0.00%
2022/06/21	3	28.45	3	28.17	28.85	0	4,133	0.00%
2022/06/20	6.1	28.66	6	28.44	27.65	0.1	4,117	0.00%
2022/06/16	1	28.75	1	28.70	28.90	0	4,069	0.00%
2022/06/15	0	0.00	1	28.25	28.35	-1	4,045	-0.02%
2022/06/14	0.1	27.80	0	0.00	27.75	0.1	4,034	0.00%
2022/06/13	1	27.95	2	28.10	27.95	-1	4,022	-0.02%
2022/06/08	1	28.20	1.2	28.24	28.25	-0.2	4,015	0.00%
2022/06/07	1	28.10	1	28.20	28.25	0	4,017	0.00%
2022/06/06	2	28.05	1	28.10	28.05	1	4,021	0.02%
2022/06/02	1.1	28.05	3	28.05	28.00	-2	4,027	-0.05%
2022/06/01	2	28.00	2	28.18	28.15	0	4,032	0.00%
2022/05/31	4	28.06	4	28.00	28.00	0	4,027	0.00%
2022/05/30	1	27.95	1	28.10	28.25	0	4,022	0.00%
2022/05/27	3	28.10	8	27.99	27.95	-5	4,016	-0.12%
2022/05/26	5	28.16	4	28.05	28.05	1	4,020	0.02%
2022/05/25	1	28.00	1	28.10	28.20	0	4,032	0.00%
2022/05/24	0.2	28.03	0	0.00	28.20	0.2	4,071	0.00%
2022/05/23	0	0.00	1	28.10	28.00	-1	4,136	-0.02%
2022/05/20	0.3	28.00	1	28.00	28.10	-0.7	4,287	-0.02%
2022/05/19	1.1	28.00	1	27.90	27.90	0.1	4,395	0.00%
2022/05/17	1	28.10	4	28.03	28.10	-3	4,370	-0.07%
2022/05/16	1.2	28.13	0	0.00	28.15	1.2	4,367	0.03%
2022/05/13	0	0.00	2.3	27.76	27.80	-2.3	4,360	-0.05%
2022/05/12	2.2	27.57	0	0.00	27.50	2.2	4,351	0.05%
2022/05/11	0	0.00	12	27.99	27.75	-12	4,325	-0.28%
2022/05/10	1	27.80	6	28.04	28.10	-5	4,309	-0.12%
2022/05/09	1	29.55	6	28.82	28.50	-5	4,289	-0.12%
2022/05/06	2	29.05	2	29.00	29.15	0	4,287	0.00%
2022/05/05	4.4	29.10	4	29.09	29.25	0.4	4,242	0.01%
2022/05/04	15	29.00	7.1	29.04	28.90	7.9	4,186	0.19%
2022/05/03	17	29.94	7	29.86	29.50	10	4,162	0.24%
2022/04/29	6.3	30.04	22	30.02	30.00	-15.7	4,132	-0.38%
2022/04/28	35	30.42	22.3	30.79	30.50	12.7	4,108	0.31%
2022/04/27	63.2	31.03	70.1	31.02	31.00	-6.9	4,003	-0.17%
2022/04/26	46.1	30.71	37	30.31	29.50	9.1	3,741	0.24%
2022/04/25	103.5	33.86	79.2	34.06	31.20	24.4	3,592	0.68%	大買/
2022/04/22	110	33.08	99	33.40	32.95	11	3,005	0.37%	大買/
2022/04/21	44	31.68	41.6	31.72	31.90	2.4	2,520	0.09%
2022/04/20	22	30.31	11	30.71	30.20	11	2,245	0.49%
2022/04/19	57.1	32.86	17	32.06	30.00	40.1	2,070	1.93%
2022/04/18	17.1	29.94	29	30.84	31.50	-11.9	1,631	-0.73%
2022/04/15	3	28.65	1	28.55	28.65	2	1,368	0.15%
2022/04/14	1	28.35	0	0.00	28.20	1	1,368	0.07%
2022/04/13	1.1	28.11	1	28.25	28.05	0.1	1,371	0.01%
2022/04/12	4	28.15	12	28.16	28.25	-8	1,380	-0.58%
2022/04/11	11	29.48	3	29.68	29.15	8	1,366	0.59%
2022/04/08	7	29.64	8.1	29.62	29.75	-1.1	1,306	-0.08%
2022/04/07	2	28.82	0	0.00	28.75	2	1,203	0.17%
2022/04/06	0	28.70	0	0.00	28.75	0	1,201	0.00%
2022/04/01	0.5	28.10	0	0.00	28.30	0.5	1,199	0.04%
2022/03/31	1	28.40	0	0.00	28.25	1	1,205	0.09%
2022/03/29	0	0.00	7	28.45	28.45	-7	1,212	-0.58%
2022/03/25	0	28.20	0	0.00	28.35	0	1,208	0.00%
2022/03/24	0	28.49	0	0.00	28.45	0	1,213	0.00%
2022/03/23	0	28.43	0	0.00	28.30	0	1,219	0.00%
2022/03/22	0	28.25	0	0.00	28.10	0	1,226	0.00%
2022/03/21	0	28.05	0	0.00	28.15	0	1,235	0.00%
2022/03/18	0	0.00	5	28.03	28.10	-5	1,251	-0.40%
2022/03/16	1.4	27.56	0	0.00	27.60	1.4	1,281	0.11%
2022/03/15	1	27.70	10	27.73	27.60	-9	1,283	-0.70%
2022/03/14	1	27.80	1	27.75	27.95	0	1,299	0.00%
2022/03/11	2	27.93	0	0.00	27.90	2	1,304	0.16%
2022/03/09	0	0.00	0	28.50	27.70	0	1,312	0.00%
2022/03/08	0.3	27.86	2	27.95	27.75	-1.7	1,317	-0.13%
2022/03/07	1.1	28.24	0	0.00	28.10	1.1	1,318	0.09%
2022/03/02	6	28.67	0.3	28.70	28.75	5.7	1,470	0.39%
2022/03/01	1	28.70	0.1	28.85	28.75	0.9	1,488	0.06%
2022/02/25	0	29.00	0	0.00	28.70	0	1,494	0.00%
2022/02/24	2.1	29.23	0.2	28.80	28.50	1.9	1,507	0.12%
2022/02/23	18.2	30.38	18	30.33	30.15	0.2	1,469	0.01%
2022/02/22	19	30.92	20	30.13	30.00	-1	1,409	-0.07%
2022/02/21	12	29.86	13	29.84	29.80	-1	1,275	-0.08%
2022/02/14	0	28.75	3	28.65	28.70	-3	1,329	-0.22%
2022/02/10	1	29.15	0	0.00	29.35	1	1,441	0.07%
2022/02/09	0	29.25	1	29.30	29.35	-1	1,486	-0.07%
2022/02/08	3	29.20	11	29.31	29.15	-8	1,561	-0.51%
2022/02/07	0	28.60	4	28.85	28.75	-4	1,803	-0.22%
2022/01/26	10	28.55	2	28.70	28.55	8	1,858	0.43%
2022/01/24	1.1	28.70	1	28.70	28.80	0.1	1,909	0.00%
2022/01/21	0	0.00	2	29.50	29.10	-2	1,938	-0.10%
2022/01/20	7	29.31	6.2	29.34	29.70	0.8	1,955	0.04%
2022/01/19	0.1	28.00	16	29.00	29.70	-15.9	1,992	-0.80%
2022/01/18	5.1	28.24	0	0.00	28.10	5.1	2,544	0.20%
2022/01/17	0.1	28.55	0	0.00	28.55	0.1	2,531	0.00%
2022/01/14	2	28.60	0	0.00	28.60	2	2,537	0.08%
2022/01/12	1	28.75	0.3	28.80	28.80	0.7	2,585	0.03%
2022/01/10	2	29.20	7	29.07	28.90	-5	2,650	-0.19%
2022/01/07	21.1	28.66	10	28.66	28.80	11.1	2,681	0.41%
2022/01/05	11	28.83	2	28.78	28.75	9	2,726	0.33%
2022/01/03	5	29.25	19	29.36	29.40	-14	2,749	-0.51%
2021/12/30	0.1	28.85	0	0.00	28.90	0.1	2,728	0.00%
2021/12/29	0	0.00	21	28.80	28.80	-21	2,828	-0.74%
2021/12/28	0.2	28.77	0	0.00	28.75	0.2	2,956	0.01%
2021/12/27	1	28.70	0	0.00	28.75	1	3,111	0.03%
2021/12/24	21.2	28.65	0	0.00	28.70	21.2	3,545	0.60%
2021/12/23	0.2	28.90	0	0.00	28.85	0.2	3,875	0.01%
2021/12/22	0.1	28.80	7	28.79	28.90	-6.9	3,946	-0.17%
2021/12/20	0.2	28.70	0	0.00	28.75	0.2	4,092	0.00%
2021/12/17	1.1	28.60	2	28.65	28.75	-0.9	4,126	-0.02%
2021/12/16	0	0.00	1	28.65	28.60	-1	4,165	-0.02%
2021/12/15	5.1	28.65	2	28.60	28.60	3.1	4,189	0.07%
2021/12/14	1.2	28.99	2	28.73	28.70	-0.8	4,260	-0.02%
2021/12/13	3	29.02	12	29.02	29.10	-9	4,401	-0.20%
2021/12/10	1	29.00	36.7	29.17	29.05	-35.7	4,975	-0.72%
2021/12/09	2.1	28.91	0	0.00	28.85	2.1	5,078	0.04%
2021/12/08	2	29.05	1	29.10	28.90	1	5,089	0.02%
2021/12/07	0	0.00	5.1	28.80	28.75	-5.1	5,094	-0.10%
2021/12/06	2.4	28.85	2	28.75	28.75	0.4	5,184	0.01%
2021/12/03	4.3	28.81	3	28.75	28.85	1.3	5,252	0.02%
2021/12/02	7	28.76	0	0.00	28.70	7	5,265	0.13%
2021/12/01	1	28.75	1.1	28.85	28.85	0	5,289	0.00%
2021/11/30	0	0.00	1	28.85	28.95	-1	5,310	-0.02%
2021/11/29	21.3	29.56	41	29.76	29.10	-19.7	5,306	-0.37%
2021/11/26	5.1	29.25	2	29.00	29.00	3.1	5,236	0.06%
2021/11/25	2.2	29.09	0	0.00	28.95	2.2	5,221	0.04%
2021/11/24	0.1	28.80	0	0.00	29.10	0.1	5,239	0.00%
2021/11/23	11.1	28.72	1	29.05	28.65	10.1	5,394	0.19%
2021/11/22	4.1	28.90	2	28.95	28.90	2.1	5,409	0.04%
2021/11/19	21	28.95	0	0.00	28.90	21	5,514	0.38%
2021/11/18	1	28.95	2	29.05	29.15	-1	5,582	-0.02%
2021/11/17	7	28.99	3	28.92	28.95	4	5,625	0.07%
2021/11/16	2	29.78	20	29.35	29.60	-18	5,615	-0.32%
2021/11/15	5	28.92	3	29.17	29.25	2	5,632	0.04%
2021/11/12	2.1	29.03	2	29.15	29.10	0.1	5,637	0.00%
2021/11/11	52	29.74	0	0.00	29.20	52	5,662	0.92%
2021/11/10	22	29.81	4	29.90	29.85	18	5,699	0.32%
2021/11/09	0	0.00	23	30.62	30.30	-23	5,756	-0.40%
2021/11/08	6	29.85	9	29.89	29.75	-3	5,760	-0.05%
2021/11/05	24	29.91	11	30.01	30.10	13	5,913	0.22%
2021/11/04	27	30.21	29	30.97	29.80	-2	6,189	-0.03%
2021/11/03	4	29.10	51	29.21	29.35	-47	6,994	-0.67%
2021/11/02	6	28.77	2	28.90	28.80	4	7,502	0.05%
2021/11/01	48.1	29.00	10	29.15	28.85	38.1	7,891	0.48%
2021/10/29	4	29.08	1	29.15	29.20	3	8,197	0.04%
2021/10/28	1	28.80	2	29.00	29.10	-1	8,368	-0.01%
2021/10/27	20.1	29.20	15	29.17	29.25	5.1	8,316	0.06%
2021/10/26	40.1	28.87	111	29.00	28.90	-70.9	8,225	-0.86%	大賣/
2021/10/25	0.1	31.90	0	0.00	31.90	0.1	7,631	0.00%
2021/10/22	3	35.40	0	0.00	35.40	3	7,637	0.04%
2021/10/20	1	38.95	1	38.70	39.30	0	7,631	0.00%
2021/10/19	2	38.25	7	38.31	38.50	-5	7,597	-0.07%
2021/10/18	8	37.76	9	37.97	37.80	-1	7,572	-0.01%
2021/10/15	4	38.16	7	38.20	37.85	-3	7,552	-0.04%
2021/10/14	1	37.70	23	38.20	38.50	-22	7,562	-0.29%
2021/10/13	2	37.18	2	37.23	37.05	0	7,526	0.00%
2021/10/12	4	37.74	15	37.33	37.50	-11	7,494	-0.15%
2021/10/08	2	37.58	2	37.53	37.10	0	7,460	0.00%
2021/10/07	0	0.00	1	38.60	37.95	-1	7,440	-0.01%
2021/10/06	15	36.85	10	37.00	36.90	5	7,413	0.07%
2021/10/05	7	37.07	14	36.55	37.50	-7	7,376	-0.09%
2021/10/04	14	36.87	15.5	37.49	36.40	-1.5	7,274	-0.02%
2021/10/01	38	40.74	29.1	40.22	39.90	8.9	7,139	0.12%
2021/09/30	50	41.63	268	41.92	40.70	-218	6,982	-3.12%	大賣/鉅額交易
2021/09/29	54	42.07	76	41.85	42.20	-22	6,548	-0.34%
2021/09/28	11	39.83	10	39.53	39.40	1	6,237	0.02%
2021/09/27	2	38.95	6	38.93	38.65	-4	6,168	-0.06%
2021/09/24	1	40.00	1.2	38.41	40.00	-0.2	6,112	0.00%
2021/09/23	2	37.43	1	37.50	37.85	1	6,041	0.02%
2021/09/17	11	37.42	2	37.45	37.40	9	5,968	0.15%
2021/09/16	15	38.33	12	38.32	37.90	3	5,938	0.05%
2021/09/15	32	37.30	54	37.12	38.05	-22	5,869	-0.37%
2021/09/14	94	40.46	103	39.94	37.50	-9	5,715	-0.16%	大賣/
2021/09/13	11	37.28	15	39.01	39.25	-4	5,142	-0.08%
2021/09/10	1	36.40	0	0.00	35.70	1	5,031	0.02%
2021/09/09	0	0.00	1	36.25	36.10	-1	5,024	-0.02%
2021/09/08	12	37.73	11	36.69	36.65	1	5,004	0.02%
2021/09/07	7	36.39	13	36.44	37.30	-6	4,914	-0.12%
2021/09/06	8	35.56	1.1	35.31	35.10	6.9	4,855	0.14%
2021/09/03	4.2	35.51	11	35.92	35.15	-6.8	4,851	-0.14%
2021/09/02	1	36.70	2	36.10	36.10	-1	4,837	-0.02%
2021/09/01	2	37.40	1	37.35	37.00	1	4,823	0.02%
2021/08/31	11	37.51	16	37.68	37.30	-5	4,831	-0.10%
2021/08/30	2	37.20	5	37.62	38.00	-3	4,905	-0.06%
2021/08/27	4	37.85	5	37.68	37.40	-1	4,901	-0.02%
2021/08/26	20	38.99	21	39.99	38.05	-1	4,869	-0.02%
2021/08/25	6	37.75	45	37.55	36.85	-39	4,715	-0.83%
2021/08/24	33	38.00	7	37.82	37.15	26	4,695	0.55%
2021/08/23	20	40.89	4.5	41.04	39.85	15.5	4,615	0.34%
2021/08/20	7	39.85	23	39.48	39.85	-16	4,551	-0.35%
2021/08/19	12	37.13	0	0.00	36.25	12	4,501	0.27%
2021/08/18	1	34.70	12.8	34.87	36.00	-11.8	4,488	-0.26%
2021/08/17	5	36.74	3	37.36	36.05	2	4,475	0.04%
2021/08/16	7	38.40	23	37.88	37.35	-16	4,493	-0.36%
2021/08/13	23	39.00	1.3	39.73	39.40	21.7	4,474	0.49%
2021/08/12	24.9	38.96	0	0.00	39.00	24.9	4,456	0.56%
2021/08/11	25	37.86	9.6	36.97	36.30	15.4	4,443	0.35%
2021/08/10	38	39.49	16	39.87	38.25	22	4,575	0.48%
2021/08/09	69	43.26	68.1	43.90	42.50	0.9	4,470	0.02%
2021/08/06	199.3	44.74	161	43.52	43.85	38.3	4,356	0.88%	大買/大賣/
2021/08/05	121	41.75	113.3	42.39	42.95	7.7	3,361	0.23%	大買/大賣/
2021/08/04	44.3	37.65	39.5	38.30	39.05	4.8	2,912	0.16%
2021/08/03	48	34.80	131.9	34.96	35.50	-83.9	2,505	-3.35%	大賣/
2021/08/02	34.7	31.48	12.2	32.11	32.30	22.5	2,160	1.04%
2021/07/30	1	29.60	0	0.00	29.40	1	1,958	0.05%
2021/07/29	0	0.00	5	29.35	29.40	-5	1,960	-0.26%
2021/07/26	0	0.00	0.1	29.00	28.95	-0.1	2,021	0.00%
2021/07/21	10	29.10	4	29.00	28.80	6	2,076	0.29%
2021/07/20	15.2	30.79	11	29.51	29.40	4.2	2,076	0.20%
2021/07/19	0	0.00	3	29.67	29.70	-3	2,026	-0.15%
2021/07/16	0.2	28.70	0.1	28.80	28.85	0.1	2,030	0.00%
2021/07/15	8.3	28.76	0	0.00	28.80	8.3	2,056	0.40%
2021/07/14	11.1	28.81	2	28.45	28.50	9.1	2,072	0.44%
2021/07/13	1.1	28.90	0	0.00	28.90	1.1	2,080	0.05%
2021/07/09	1	29.05	0	0.00	29.05	1	2,082	0.05%
2021/07/08	10.1	29.05	0	0.00	29.05	10.1	2,101	0.48%
2021/07/07	10	28.95	4	28.95	28.95	6	2,143	0.28%
2021/07/06	30.1	29.20	6	29.05	29.05	24.1	2,229	1.08%
2021/07/05	18	29.38	1	29.00	29.40	17	2,242	0.76%
2021/07/02	5.3	29.04	1	29.00	29.05	4.3	2,231	0.19%
2021/07/01	11	29.37	1	29.60	29.05	10	2,262	0.44%
2021/06/30	18	29.29	2	29.08	29.35	16	2,270	0.70%
2021/06/29	6.2	29.37	4	29.23	29.40	2.2	2,260	0.10%
2021/06/28	0	0.00	11	29.65	29.65	-11	2,258	-0.49%
2021/06/25	0.3	29.92	0	0.00	29.90	0.3	2,265	0.01%
2021/06/24	0	0.00	3	29.65	29.95	-3	2,321	-0.13%
2021/06/23	3	29.55	0	0.00	29.60	3	2,323	0.13%
2021/06/22	6	29.42	3	29.50	29.40	3	2,334	0.13%
2021/06/21	0	0.00	5	30.20	29.65	-5	2,360	-0.21%
2021/06/18	2	30.10	0	0.00	30.05	2	2,369	0.08%
2021/06/17	0.1	30.30	3	30.25	30.25	-2.9	2,370	-0.12%
2021/06/16	0.2	30.03	1	30.55	30.20	-0.8	2,379	-0.03%
2021/06/15	4	30.40	3.1	30.40	30.35	0.9	2,398	0.04%
2021/06/11	0	0.00	0	31.55	30.95	0	2,451	0.00%
2021/06/10	0	31.40	1	31.70	31.55	-1	2,444	-0.04%
2021/06/09	6	31.52	0	0.00	31.40	6	2,439	0.25%
2021/06/08	2	31.60	1	32.20	31.60	1	2,432	0.04%
2021/06/07	6	31.73	9.1	31.86	31.40	-3.1	2,414	-0.13%
2021/06/04	1	30.70	3	30.68	30.55	-2	2,323	-0.09%
2021/06/03	1	30.25	4	30.16	30.25	-3	2,307	-0.13%
2021/06/02	1	30.00	0	0.00	30.05	1	2,315	0.04%
2021/06/01	3	30.35	5	30.22	30.45	-2	2,337	-0.09%
2021/05/31	3	30.47	2	30.55	30.45	1	2,329	0.04%
2021/05/28	1.1	31.00	2	30.95	31.10	-0.9	2,314	-0.04%
2021/05/27	1	31.30	14	31.45	31.30	-13	2,310	-0.56%
2021/05/26	16	31.58	16	31.12	31.35	0	2,323	0.00%
2021/05/25	2	31.10	8	31.39	31.05	-6	2,399	-0.25%
2021/05/24	15	32.61	4	32.86	31.65	11	2,535	0.43%
2021/05/21	3	31.33	2.1	31.64	31.75	0.9	2,738	0.03%
2021/05/20	5	32.60	0	0.00	31.35	5	2,872	0.17%
2021/05/19	0	32.35	3	32.35	32.00	-3	2,901	-0.10%
2021/05/18	60.3	34.63	30.2	33.57	33.95	30.1	2,842	1.06%
2021/05/17	12	34.68	12.1	34.67	34.75	-0.1	2,639	0.00%
2021/05/14	30.2	33.59	21.2	33.13	31.60	9.1	2,571	0.35%
2021/05/13	5	34.80	4.4	34.80	34.80	0.6	2,326	0.03%
2021/05/12	14	31.46	13	31.62	31.65	1	2,247	0.04%
2021/05/11	1	29.20	1	29.30	28.80	0	2,141	0.00%
2021/05/10	0.2	29.25	0	0.00	29.40	0.2	2,142	0.01%
2021/05/06	10.1	28.70	1	29.15	28.70	9.1	2,157	0.42%
2021/05/05	0.2	29.30	0	0.00	28.95	0.2	2,158	0.01%
2021/05/04	2.1	29.19	4	29.45	29.00	-1.9	2,161	-0.09%
2021/05/03	9.1	31.62	8	31.53	31.30	1.1	2,170	0.05%
2021/04/29	0.1	30.80	0	31.00	30.95	0.1	2,168	0.00%
2021/04/28	2	31.40	13	31.10	30.95	-11	2,177	-0.51%
2021/04/27	1	31.95	0	0.00	31.25	1	2,194	0.05%
2021/04/26	0	0.00	1	30.95	30.85	-1	2,163	-0.05%
2021/04/23	0	30.80	0	0.00	30.85	0	2,184	0.00%
2021/04/22	1.1	31.19	0	0.00	31.00	1.1	2,198	0.05%
2021/04/21	10	31.85	3	31.73	31.60	7	2,188	0.32%
2021/04/20	10	31.21	2	31.48	31.45	8	2,200	0.36%
2021/04/19	24	31.19	1	31.35	31.15	23	2,256	1.02%
2021/04/16	0	30.95	4	31.10	31.25	-4	2,268	-0.18%
2021/04/15	1	31.05	0	0.00	31.05	1	2,269	0.04%
2021/04/14	0.1	31.40	0.1	31.20	30.95	0	2,274	0.00%
2021/04/13	2	32.15	0	0.00	31.75	2	2,275	0.09%
2021/04/12	8	32.31	5.1	32.31	32.25	2.9	2,242	0.13%
2021/04/09	1	31.20	1	30.90	31.20	0	2,172	0.00%
2021/04/08	1	31.10	1	31.05	31.10	0	2,190	0.00%
2021/04/07	2	31.05	0	0.00	31.05	2	2,227	0.09%
2021/04/06	7	31.11	0	0.00	31.00	7	2,211	0.32%
2021/04/01	0.1	31.10	0	0.00	31.30	0.1	2,215	0.00%
2021/03/31	0	31.60	0	0.00	31.35	0	2,223	0.00%
2021/03/30	0	0.00	0.1	31.50	31.60	-0.1	2,263	-0.01%
2021/03/29	2	32.00	0	0.00	31.55	2	2,499	0.08%
2021/03/26	0.3	30.90	2	31.05	31.10	-1.7	2,530	-0.07%
2021/03/25	0	31.55	0	0.00	31.20	0	2,530	0.00%
2021/03/24	2	31.95	6	31.94	31.30	-4	2,526	-0.16%
2021/03/23	1	31.10	9	30.88	31.10	-8	2,497	-0.32%
2021/03/22	2	30.75	1	31.00	31.00	1	2,520	0.04%
2021/03/18	1	31.70	0.4	31.71	31.75	0.6	2,523	0.02%
2021/03/17	0	0.00	1.6	31.43	31.75	-1.6	2,524	-0.06%
2021/03/16	0	0.00	4	30.50	30.50	-4	2,468	-0.16%
2021/03/15	1.1	30.65	0	0.00	30.55	1.1	2,472	0.04%
2021/03/12	3	30.60	0	0.00	30.65	3	2,486	0.12%
2021/03/11	1.2	30.91	0	0.00	30.80	1.2	2,518	0.05%
2021/03/10	0.1	31.00	0	0.00	30.70	0.1	2,545	0.00%
2021/03/09	1	30.76	0	0.00	30.75	1	2,548	0.04%
2021/03/08	3.1	31.05	1	31.10	30.85	2.1	2,555	0.08%
2021/03/05	2	31.45	0	0.00	30.75	2	2,551	0.08%
2021/03/04	0	0.00	1	31.00	30.45	-1	2,529	-0.04%
2021/03/03	0	30.85	4.1	31.03	30.90	-4	2,537	-0.16%
2021/03/02	0.1	31.01	4	31.35	30.90	-3.9	2,540	-0.15%
2021/02/26	1	31.70	0.1	31.70	31.40	0.9	2,540	0.03%
2021/02/25	14	32.04	5	32.19	31.60	9	2,529	0.36%
2021/02/24	17	32.48	295.1	32.94	31.40	-278.1	2,446	-11.36%	大賣/鉅額交易
2021/02/23	53.4	34.07	21	32.82	31.20	32.4	2,303	1.40%
2021/02/22	23	32.63	33.8	32.87	33.40	-10.8	2,156	-0.50%
2021/02/19	6	30.12	8	30.39	30.40	-2	2,099	-0.10%
2021/02/17	0	0.00	3	27.28	27.30	-3	2,013	-0.15%
2021/02/05	12	28.14	11.2	28.17	27.40	0.8	2,017	0.04%
2021/02/04	0.1	27.00	3	27.08	27.10	-3	2,008	-0.15%
2021/02/03	0.1	27.10	0	0.00	27.10	0.1	2,017	0.00%
2021/02/02	1	27.15	1	26.60	27.15	0	2,036	0.00%
2021/02/01	3.1	26.75	8	26.88	26.65	-4.9	2,035	-0.24%
2021/01/29	1	27.65	0	0.00	26.70	1	2,032	0.05%
2021/01/28	0	27.71	2	27.55	27.70	-2	2,065	-0.10%
2021/01/27	2	28.43	0	30.50	28.15	2	2,066	0.10%
2021/01/25	3.1	28.48	3.1	28.73	29.20	-0.1	2,128	0.00%
2021/01/22	8	27.90	1	27.50	27.65	7	2,116	0.33%
2021/01/21	6	28.91	2	29.40	28.60	4	2,104	0.19%
2021/01/20	0.1	29.20	1	29.60	29.20	-0.9	2,114	-0.04%
2021/01/19	3	28.90	1	29.45	28.90	2	2,107	0.09%
2021/01/18	22	29.51	21	29.18	28.95	1	2,129	0.05%
2021/01/15	10	28.70	0	29.05	28.55	10	2,128	0.47%
2021/01/14	10	29.05	2	29.10	29.05	8	2,132	0.38%
2021/01/13	4.1	29.59	0	0.00	29.25	4.1	2,135	0.19%
2021/01/12	2.5	30.30	3	30.30	30.35	-0.5	2,112	-0.02%
2021/01/11	4	28.89	2	28.90	29.05	2	2,051	0.10%
2021/01/08	2.3	29.29	0	0.00	29.25	2.3	2,050	0.11%
2021/01/07	2	29.63	0	29.65	29.50	2	2,058	0.10%
2021/01/06	3.1	29.74	0.5	29.72	29.45	2.6	2,071	0.12%
2021/01/04	0	30.45	2	30.45	30.40	-2	2,100	-0.09%
2020/12/31	4	30.95	3	31.12	30.95	1	2,174	0.05%
2020/12/30	3.1	30.66	1	31.40	30.50	2.1	2,189	0.09%
2020/12/29	1	29.91	1	30.20	30.00	0	2,215	0.00%
2020/12/28	2.2	30.11	1	30.05	29.95	1.2	2,307	0.05%
2020/12/25	1.1	30.25	1	30.15	29.95	0.1	2,323	0.00%
2020/12/24	2	30.08	0	0.00	30.05	2	2,326	0.09%
2020/12/23	34.3	32.32	9	32.09	30.90	25.3	2,304	1.10%
2020/12/22	14	32.06	14.2	32.51	32.75	-0.2	2,114	-0.01%
2020/12/21	0	0.00	1	30.25	29.80	-1	2,145	-0.05%
2020/12/18	0	0.00	2.3	29.86	29.85	-2.3	2,325	-0.10%
2020/12/17	1.1	29.97	4	29.90	29.65	-2.9	2,342	-0.13%
2020/12/16	3	29.78	11	29.57	29.40	-8	2,396	-0.33%
2020/12/15	1	29.00	0	0.00	29.00	1	2,489	0.04%
2020/12/14	1	30.00	4	30.06	29.90	-3	2,509	-0.12%
2020/12/11	17	29.52	12	29.53	29.50	5	2,562	0.20%
2020/12/10	1	29.80	1	29.50	29.40	0	2,735	0.00%
2020/12/09	2	29.78	1	29.70	29.80	1	2,877	0.03%
2020/12/08	3	29.83	4	30.25	30.30	-1	2,917	-0.03%
2020/12/07	3	29.77	9	29.83	29.30	-6	2,931	-0.20%
2020/12/04	21	30.34	3	30.70	30.45	18	2,923	0.62%
2020/12/03	12	31.24	0	0.00	31.20	12	2,982	0.40%
2020/12/02	15	31.57	3	31.60	31.60	12	3,014	0.40%
2020/12/01	1	32.00	1	31.90	31.85	0	3,058	0.00%
2020/11/30	5	32.34	2	32.38	32.15	3	3,108	0.10%
2020/11/27	10	32.25	6	32.06	32.20	4	3,131	0.13%
2020/11/26	0	0.00	2	31.93	31.75	-2	3,141	-0.06%
2020/11/25	5	32.15	0	0.00	32.10	5	3,171	0.16%
2020/11/24	3.1	32.30	2	32.43	32.10	1.1	3,251	0.03%
2020/11/23	3	32.42	1	32.60	32.55	2	3,549	0.06%
2020/11/20	7	33.01	0	0.00	32.80	7	3,670	0.19%
2020/11/19	11	34.19	47	33.77	33.20	-36	3,709	-0.97%
2020/11/18	40	34.08	14	33.93	34.45	26	3,678	0.71%
2020/11/17	0	0.00	1	32.20	32.10	-1	3,701	-0.03%
2020/11/16	1	32.70	0	0.00	32.45	1	3,895	0.03%
2020/11/12	1	32.20	1	32.00	32.15	0	4,174	0.00%
2020/11/11	0	0.00	2	33.05	33.20	-2	4,333	-0.05%
2020/11/10	0	0.00	1	34.05	32.60	-1	4,554	-0.02%
2020/11/06	1.1	33.51	1	33.50	33.20	0.1	5,331	0.00%
2020/11/05	2	33.88	3	34.50	33.65	-1	5,501	-0.02%
2020/11/04	1	33.15	1	33.20	33.20	0	5,639	0.00%
2020/11/03	2	33.07	1	33.30	33.30	1	6,113	0.02%
2020/11/02	21	32.56	10	33.30	33.30	11	6,188	0.18%
2020/10/30	11	31.52	23	32.97	31.50	-12	6,159	-0.19%
2020/10/29	11	33.37	7	33.40	33.35	4	6,167	0.06%
2020/10/28	7	34.09	2	34.88	33.90	5	6,241	0.08%
2020/10/27	2	34.27	0	0.00	33.95	2	6,249	0.03%
2020/10/26	12	34.54	0	0.00	33.80	12	6,293	0.19%
2020/10/23	1	35.50	4	35.11	35.35	-3	6,313	-0.05%
2020/10/22	0	34.85	0	0.00	34.80	0	6,324	0.00%
2020/10/21	2	35.45	3	35.38	35.70	-1	6,327	-0.02%
2020/10/20	0	0.00	1	35.20	35.15	-1	6,433	-0.02%
2020/10/19	11	35.21	0	0.00	35.10	11	6,437	0.17%
2020/10/16	3	35.27	3	35.37	35.25	0	6,505	0.00%
2020/10/15	22	35.53	0	0.00	35.55	22	6,584	0.33%
2020/10/14	1	36.05	1	36.20	36.00	0	6,612	0.00%
2020/10/13	2	35.53	3	36.13	35.80	-1	6,694	-0.01%
2020/10/12	3.1	35.92	8	35.69	35.50	-4.9	6,837	-0.07%
2020/10/08	21.1	36.11	6	36.77	36.20	15.1	6,835	0.22%
2020/10/07	208.1	38.43	2.1	38.32	37.75	206	7,057	2.92%	大買/鉅額交易
2020/10/06	7	37.29	10	37.37	38.15	-3	7,576	-0.04%
2020/10/05	11	35.76	15	35.84	36.40	-4	7,516	-0.05%
2020/09/30	1	37.00	6	37.11	37.55	-5	7,420	-0.07%
2020/09/29	7	37.12	5	37.33	36.90	2	7,415	0.03%
2020/09/28	0	0.00	1	37.70	37.65	-1	7,460	-0.01%
2020/09/25	5	37.74	5	37.31	37.45	0	7,866	0.00%
2020/09/24	8.2	37.94	9	38.42	38.15	-0.8	8,036	-0.01%
2020/09/23	17	38.73	21	38.83	39.00	-4	8,058	-0.05%
2020/09/22	1	40.70	1.5	40.93	41.00	-0.5	7,944	-0.01%
2020/09/21	5	41.66	0	0.00	41.55	5	8,109	0.06%
2020/09/18	18	42.31	25	42.43	42.05	-7	8,239	-0.08%
2020/09/17	3	41.48	3	41.23	41.45	0	8,619	0.00%
2020/09/16	14	41.55	0	0.00	40.60	14	9,048	0.15%
2020/09/15	24	43.08	24	43.17	42.30	0	9,445	0.00%
2020/09/14	10.2	38.72	9	38.63	40.50	1.2	9,565	0.01%
2020/09/11	6	40.04	11	40.74	40.35	-5	9,848	-0.05%
2020/09/10	5	42.16	3	42.15	41.80	2	9,870	0.02%
2020/09/09	1.3	42.58	0	0.00	42.45	1.3	9,930	0.01%
2020/09/08	11	43.70	14	43.79	43.50	-3	9,959	-0.03%
2020/09/07	3	43.12	1	43.05	42.80	2	10,202	0.02%
2020/09/04	3	43.73	25	43.48	43.50	-22	10,237	-0.21%
2020/09/03	12.4	44.40	3	43.90	44.20	9.4	10,258	0.09%
2020/09/02	3	45.87	5	45.65	45.40	-2	10,231	-0.02%
2020/09/01	1	45.05	3	45.50	45.35	-2	10,197	-0.02%
2020/08/31	5	46.09	25	47.55	46.10	-20	10,186	-0.20%
2020/08/28	6	47.27	7	46.42	46.15	-1	10,142	-0.01%
2020/08/27	111.1	48.16	121	47.44	46.00	-9.9	10,055	-0.10%	大買/大賣/
2020/08/26	119	47.25	11	45.62	47.85	108	9,753	1.11%	大買/鉅額交易
2020/08/25	6	43.55	9	43.26	43.50	-3	9,621	-0.03%
2020/08/24	6	45.21	0	0.00	44.45	6	9,573	0.06%
2020/08/21	6	44.28	13	44.54	44.60	-7	9,552	-0.07%
2020/08/20	12	44.16	316	43.34	43.75	-304	9,671	-3.14%	大賣/鉅額交易
2020/08/19	10	49.00	8	49.16	48.10	2	9,520	0.02%
2020/08/18	14	49.53	19	49.73	49.05	-5	9,394	-0.05%
2020/08/17	14.3	49.34	33.1	48.47	48.40	-18.8	9,264	-0.20%
2020/08/14	11	52.30	21	52.21	51.40	-10	9,087	-0.11%
2020/08/13	65	54.97	293	56.16	51.90	-228	8,861	-2.57%	大賣/鉅額交易
2020/08/12	8	52.60	12	52.60	52.60	-4	8,089	-0.05%
2020/08/10	34	48.69	335.1	49.18	47.90	-301.1	8,067	-3.73%	大賣/鉅額交易
2020/08/07	10	48.12	33	47.79	48.00	-23	7,892	-0.29%
2020/08/06	37	50.20	26	50.47	47.20	11	7,712	0.14%
2020/08/05	14	46.44	18	47.63	48.25	-4	7,226	-0.06%
2020/08/04	1	43.80	7	43.68	43.90	-6	7,143	-0.08%
2020/08/03	5	42.30	0	0.00	42.70	5	7,124	0.07%
2020/07/31	9	40.02	3	40.60	41.80	6	7,093	0.08%
2020/07/30	0	0.00	1.1	38.95	38.95	-1.1	7,045	-0.02%
2020/07/29	1	33.80	5	33.58	35.45	-4	7,022	-0.06%
2020/07/28	0	0.00	7	33.28	32.25	-7	6,968	-0.10%
2020/07/27	4	35.65	2	36.10	35.80	2	6,925	0.03%
2020/07/24	5	39.30	3	39.72	39.40	2	6,887	0.03%
2020/07/23	17	41.39	7	39.14	41.00	10	6,866	0.15%
2020/07/21	10	38.02	9	35.11	35.30	1	6,738	0.01%
2020/07/20	207	40.71	33.4	37.77	37.05	173.6	6,660	2.61%	大買/鉅額交易
2020/07/17	6	42.43	7	41.39	41.15	-1	6,557	-0.02%
2020/07/16	29	50.38	7.2	46.24	45.70	21.8	6,518	0.33%
2020/07/15	129	53.42	26	48.77	49.30	103	6,417	1.61%	大買/鉅額交易
2020/07/14	103	54.00	0	0.00	54.00	103	6,252	1.65%	大買/鉅額交易
2020/07/13	315	63.24	21	63.72	60.00	294	6,235	4.71%	大買/鉅額交易
2020/07/10	273	66.35	21.2	65.10	66.50	251.8	5,922	4.25%	大買/鉅額交易
2020/07/09	32	60.50	2	60.50	60.50	30	5,358	0.56%
2020/07/08	0	0.00	2.1	55.00	55.00	-2.1	5,344	-0.04%
2020/07/07	4	50.00	0	0.00	50.00	4	5,333	0.08%
2020/07/06	18	45.50	1	45.50	45.50	17	5,311	0.32%
2020/07/03	24	40.70	17	41.24	41.40	7	5,255	0.13%
2020/07/02	12	36.16	30.6	37.22	37.65	-18.6	4,826	-0.38%
2020/07/01	1	34.80	3	34.32	34.25	-2	4,604	-0.04%
2020/06/30	2	33.05	4	33.05	33.50	-2	4,461	-0.04%
2020/06/29	12	34.39	6	34.76	33.85	6	4,384	0.14%
2020/06/24	11	33.83	15	32.98	32.90	-4	4,196	-0.10%
2020/06/23	35	35.73	9	36.31	34.80	26	4,006	0.65%
2020/06/22	15.1	33.80	23	33.58	34.20	-7.9	3,500	-0.23%
2020/06/19	52.5	31.48	23	31.03	31.10	29.5	3,044	0.97%
2020/06/18	10	29.77	5	30.69	30.90	5	2,586	0.19%
2020/06/17	3	26.83	15	27.26	28.10	-12	2,269	-0.53%
2020/06/16	6	25.64	3	25.38	25.55	3	1,839	0.16%
2020/06/15	3	25.30	3	25.33	25.50	0	1,796	0.00%
2020/06/12	1.5	24.28	3	24.35	24.15	-1.5	1,703	-0.09%
2020/06/11	60	26.01	49	26.34	24.65	11	1,654	0.66%
2020/06/10	4	24.36	4	24.24	24.40	0	1,330	0.00%
2020/06/09	3	23.48	3	23.58	24.00	0	1,278	0.00%
2020/06/08	0	0.00	2	22.23	22.25	-2	1,213	-0.16%
2020/06/05	0	0.00	1	22.00	22.05	-1	1,187	-0.08%
2020/06/04	1	21.60	0	0.00	21.80	1	1,203	0.08%
2020/06/02	2	21.90	0	0.00	21.80	2	1,284	0.16%
2020/06/01	0	0.00	2.2	22.10	22.25	-2.2	1,278	-0.17%
2020/05/29	1	22.20	3	22.03	22.05	-2	1,269	-0.16%
2020/05/28	3	22.56	2	22.33	21.90	1	1,270	0.08%
2020/05/27	1	22.55	8	22.33	22.55	-7	1,263	-0.55%
2020/05/26	24	24.14	9	24.68	23.80	15	1,218	1.23%
2020/05/25	10	22.00	3	21.87	22.70	7	979	0.72%
2020/05/22	1	20.85	5	21.10	20.65	-4	942	-0.42%
2020/05/21	1	20.95	0	0.00	20.95	1	958	0.10%
2020/05/20	0	0.00	1	20.60	20.65	-1	938	-0.11%
2020/05/19	1	20.95	0	0.00	20.80	1	937	0.11%
2020/05/15	0	0.00	2	20.30	20.30	-2	950	-0.21%
2020/05/14	3	20.72	0	0.00	20.35	3	960	0.31%
2020/05/11	0	0.00	1	20.50	20.70	-1	983	-0.10%
2020/05/08	8	20.94	3	21.28	20.65	5	990	0.50%
2020/05/07	0	0.00	2	21.15	21.10	-2	1,007	-0.20%
2020/05/06	7	21.52	1	21.50	21.20	6	1,077	0.56%
2020/04/22	0	0.00	1	18.25	18.25	-1	1,640	-0.06%
2020/04/21	0	0.00	1	18.30	18.10	-1	1,641	-0.06%
2020/04/17	1	18.80	0	0.00	18.65	1	1,626	0.06%
2020/04/15	1	18.30	0	0.00	18.40	1	1,600	0.06%
2020/04/06	3	17.13	0	0.00	17.35	3	1,556	0.19%
2020/04/01	3	16.75	0	0.00	16.75	3	1,547	0.19%
2020/03/31	1	16.90	0	0.00	16.65	1	1,544	0.06%
2020/03/30	1	16.75	0.1	16.70	16.70	0.9	1,542	0.06%
2020/03/27	1	16.75	0	0.00	16.45	1	1,536	0.07%
2020/03/20	0	0.00	2	15.00	15.00	-2	1,510	-0.13%
2020/03/18	10	16.00	0	0.00	15.60	10	1,465	0.68%
2020/03/12	1	20.60	1	20.25	19.25	0	1,387	0.00%
2020/03/10	0	0.00	4	20.21	20.65	-4	1,358	-0.29%
2020/03/09	5	22.14	0	0.00	21.05	5	1,336	0.37%
2020/03/06	0	0.00	1	21.60	21.70	-1	1,265	-0.08%
2020/03/05	0	0.00	1	20.60	20.65	-1	1,222	-0.08%
2020/03/03	0	0.00	1	20.45	20.70	-1	1,210	-0.08%
2020/03/02	1	19.85	1	20.10	20.30	0	1,201	0.00%
2020/02/27	0	0.00	3	20.75	20.70	-3	1,181	-0.25%
2020/02/26	3	21.18	5	21.31	21.10	-2	1,170	-0.17%
2020/02/25	7	22.37	1	21.80	21.50	6	1,156	0.52%
2020/02/24	9	22.45	9	22.20	22.20	0	1,131	0.00%
2020/02/21	0	0.00	1	21.85	21.80	-1	1,103	-0.09%
2020/02/18	0	0.00	2	21.70	21.55	-2	1,045	-0.19%
2020/02/17	10	21.88	11	21.70	21.70	-1	1,038	-0.10%
2020/02/13	1	21.50	1	21.30	21.45	0	1,012	0.00%
2020/02/10	11	23.03	13	22.13	22.30	-2	966	-0.21%
2020/02/07	21	22.54	18	22.70	22.70	3	927	0.32%
2020/02/06	0	0.00	2	22.25	21.80	-2	843	-0.24%
2020/02/05	3	22.90	1	22.80	22.40	2	786	0.25%
2020/02/04	24	26.89	27	24.67	24.05	-3	691	-0.43%
2020/02/03	15	24.28	18	25.37	25.65	-3	465	-0.64%
2020/01/31	11	23.67	2	23.50	23.35	9	327	2.75%
2020/01/30	1	21.85	0	0.00	21.85	1	195	0.51%
2019/12/25	1	19.50	0	0.00	19.30	1	139	0.72%
2019/11/11	1	19.00	0	0.00	19.00	1	113	0.88%
2019/11/05	0	19.40	0	0.00	19.45	0	107	0.00%
2019/11/01	0	19.35	0	0.00	19.35	0	103	0.00%
2019/09/16	0	0.00	1	19.15	19.20	-1	133	-0.75%
2019/08/26	0	0.00	2	19.10	19.10	-2	147	-1.36%
2019/06/19	0	0.00	2	19.30	19.45	-2	136	-1.47%
2019/06/14	0	0.00	1	19.10	19.15	-1	149	-0.67%
2019/06/11	0	0.00	1	19.35	19.35	-1	153	-0.65%
2019/05/08	0	0.00	3	19.90	19.90	-3	159	-1.88%
2019/04/29	3	20.05	0	0.00	20.05	3	158	1.90%
2019/04/18	1	20.00	0	0.00	20.00	1	144	0.69%
2019/04/17	1	20.05	0	0.00	20.05	1	143	0.70%
2019/03/26	2	20.30	0	0.00	20.45	2	129	1.54%
2019/03/19	0	20.55	0	0.00	20.70	0	121	0.00%
2019/01/18	0	0.00	3	20.03	19.85	-3	159	-1.88%
2018/12/19	3	19.55	0	0.00	19.50	3	193	1.55%
2018/12/13	0	0.00	1	20.10	20.15	-1	194	-0.51%
2018/11/30	1	19.60	0	0.00	19.60	1	184	0.54%
2018/11/29	0	0.00	2	19.75	19.60	-2	190	-1.05%
2018/11/27	2	19.53	0	0.00	19.60	2	191	1.05%
2018/11/26	0	0.00	3	19.70	19.65	-3	190	-1.57%
2018/11/13	1	19.30	0	0.00	19.35	1	191	0.52%
2018/11/09	1	19.25	0	0.00	19.30	1	192	0.52%
2018/11/07	1	19.35	0	0.00	19.40	1	194	0.51%
2018/11/06	4	19.65	5	19.54	19.50	-1	196	-0.51%
2018/10/16	1	19.15	0	0.00	19.10	1	174	0.57%
2018/10/11	0	0.00	1	18.55	18.55	-1	173	-0.58%
2018/09/21	0.1	20.70	0	0.00	20.70	0.1	170	0.06%
2018/09/12	8	20.60	0	0.00	20.50	8	184	4.33%
2018/09/07	2	20.45	0	0.00	20.65	2	173	1.16%
2018/09/04	0.1	20.30	0	0.00	20.45	0.1	175	0.06%
2018/07/24	1	21.35	0	0.00	21.55	1	232	0.43%
2018/07/05	1	21.40	0	0.00	21.35	1	332	0.30%
2018/06/11	0	0.00	3	22.25	22.50	-3	609	-0.49%
2018/05/11	0	0.00	0	22.75	22.90	0	586	-0.01%
2018/05/10	0	0.00	1	22.75	22.85	-1	584	-0.17%
2018/04/30	3	23.20	0	0.00	23.25	3	577	0.52%
2018/04/27	1	23.20	1	23.10	23.20	0	576	0.00%
2018/04/26	0	0.00	1	24.05	23.10	-1	586	-0.17%
2018/04/24	1	23.00	1	23.05	23.50	0	565	0.00%
2018/04/23	2	24.33	0	0.00	24.00	2	555	0.36%
2018/04/20	0	0.00	1	22.85	22.90	-1	521	-0.19%
2018/04/19	1	22.70	0	0.00	22.85	1	525	0.19%
2018/04/09	1	24.85	2	25.00	24.75	-1	468	-0.21%
2018/03/30	201	24.25	201	23.27	23.50	0	345	0.00%	大買/大賣/
2018/03/22	20	21.71	20	21.62	21.50	0	195	0.00%
2018/03/16	1	21.60	0	0.00	21.65	1	189	0.53%
2018/02/22	2	21.20	0	0.00	21.30	2	207	0.96%
2018/01/26	0	0.00	3	22.50	22.55	-3	213	-1.41%
2018/01/17	1	22.35	0	0.00	22.25	1	190	0.53%
2018/01/08	0	0.00	3	21.90	22.00	-3	177	-1.69%
2018/01/05	0	0.00	0.2	21.70	21.70	-0.2	173	-0.10%