運錩 (2069)-國泰-台中券商分點個股進出

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

運錩

(2069)

可現股當沖

股價
16.35
漲跌
▲0.05
漲幅
+0.31%
成交量
118張
產業
上市鋼鐵類股
198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

運錩 (2069)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	16.40	0	0.00	16.40	2	173	1.15%
2024/04/22	1	16.60	0	0.00	16.40	1	173	0.58%
2024/04/18	0	0.00	2.2	16.70	16.60	-2.2	168	-1.32%
2024/04/17	1	16.10	1	16.15	16.15	0	164	0.00%
2024/04/16	1	16.10	0	0.00	16.10	1	163	0.61%
2024/04/15	2	16.50	1	16.50	16.40	1	163	0.61%
2024/04/12	2	16.30	0	0.00	16.35	2	163	1.23%
2024/04/11	9	16.51	3	16.45	16.50	6	160	3.74%
2024/04/10	4	16.90	1	16.75	16.65	3	159	1.89%
2024/04/09	11	17.03	3.1	17.04	16.90	8	155	5.10%
2024/04/08	0	0.00	3	16.45	16.15	-3	134	-2.22%
2024/04/03	5	16.15	6	16.27	16.05	-1	133	-0.77%
2024/04/02	5.1	15.75	2	15.88	15.70	3.1	129	2.36%
2024/04/01	2	15.80	1.8	15.95	15.95	0.2	127	0.19%
2024/03/27	1.1	15.90	0	0.00	15.90	1.1	144	0.73%
2024/03/26	3	15.95	2	15.95	15.95	1	146	0.68%
2024/03/25	1	16.00	0	0.00	16.00	1	154	0.65%
2024/03/22	1	16.10	23	16.03	16.05	-22	164	-13.37%
2024/03/21	3	16.15	1	16.25	16.10	2	210	0.95%
2024/03/19	0.1	16.15	0	0.00	16.10	0.1	240	0.04%
2024/03/15	0.1	15.90	0	0.00	16.00	0.1	240	0.02%
2024/03/12	1.1	15.81	5	15.97	15.90	-3.9	236	-1.65%
2024/03/11	4.1	15.71	0	0.00	15.80	4.1	235	1.74%
2024/03/08	0.1	15.90	0	0.00	15.80	0.1	234	0.04%
2024/03/07	0.1	16.05	0	0.00	16.00	0.1	232	0.04%
2024/03/06	1.1	16.05	0	0.00	16.00	1.1	231	0.45%
2024/03/05	0	0.00	4	16.14	16.10	-4	229	-1.74%
2024/03/04	0.1	16.00	0	0.00	16.05	0.1	228	0.04%
2024/03/01	1.2	15.96	0	0.00	15.95	1.2	228	0.53%
2024/02/29	0.3	16.04	0	0.00	16.00	0.3	228	0.13%
2024/02/27	3	15.98	1	16.30	15.95	2	226	0.90%
2024/02/26	3	16.07	1	16.05	16.05	2	223	0.90%
2024/02/23	0.1	16.20	0	0.00	16.10	0.1	221	0.05%
2024/02/22	2.1	16.16	0	0.00	16.20	2.1	221	0.95%
2024/02/21	0.1	16.22	0	0.00	16.35	0.1	220	0.02%
2024/02/20	0.1	16.10	0	0.00	16.05	0.1	219	0.05%
2024/02/19	0.1	16.10	0	0.00	16.05	0.1	219	0.02%
2024/02/16	1.1	15.82	1	15.95	15.95	0.1	218	0.05%
2024/02/15	0.1	15.95	0	0.00	15.90	0.1	215	0.04%
2024/02/05	1.2	16.17	0	0.00	16.05	1.2	214	0.54%
2024/02/02	0.1	16.35	0	0.00	16.25	0.1	213	0.07%
2024/01/31	0.1	16.30	0	0.00	16.25	0.1	214	0.05%
2024/01/29	0.1	16.30	0	0.00	16.45	0.1	214	0.05%
2024/01/26	0.1	16.35	0	0.00	16.25	0.1	213	0.02%
2024/01/25	0.1	16.40	0	0.00	16.20	0.1	213	0.03%
2024/01/24	2.1	16.21	1	16.10	16.20	1.1	212	0.52%
2024/01/23	0	16.50	0	0.00	16.45	0	204	0.02%
2024/01/22	0.1	16.45	0	0.00	16.40	0.1	204	0.02%
2024/01/18	0.1	16.45	0	0.00	16.40	0.1	206	0.05%
2024/01/16	0.1	16.60	0	0.00	16.40	0.1	206	0.05%
2024/01/11	0	0.00	1	16.65	16.90	-1	209	-0.48%
2024/01/09	1	17.40	0	0.00	17.20	1	210	0.47%
2024/01/08	1	17.60	0	0.00	17.55	1	209	0.48%
2024/01/05	1	17.55	1	17.65	17.65	0	209	0.00%
2024/01/03	2	17.65	2	17.60	17.60	0	213	0.00%
2023/12/29	0	0.00	3	17.92	17.95	-3	212	-1.41%
2023/12/28	0	0.00	1	17.80	17.85	-1	213	-0.47%
2023/12/27	2	17.78	3	17.90	17.90	-1	212	-0.47%
2023/12/26	9	17.79	6	17.84	17.90	3	212	1.41%
2023/12/25	2	17.90	7	18.17	17.90	-5	211	-2.37%
2023/12/22	2	17.75	1	17.60	17.60	1	203	0.49%
2023/12/21	4	17.99	4	18.09	18.00	0	196	0.00%
2023/12/20	1	17.90	1	18.05	17.95	0	191	0.00%
2023/12/19	3	17.52	7	17.54	17.75	-4	184	-2.17%
2023/12/18	27	18.05	22	18.10	17.90	5	174	2.87%
2023/12/15	5	17.82	20.3	17.77	17.95	-15.3	128	-11.92%
2023/12/14	0.1	16.30	0	0.00	16.35	0.1	96	0.10%
2023/12/13	3	16.37	0	0.00	16.30	3	99	3.02%
2023/12/12	0	16.30	0	0.00	16.35	0	101	0.03%
2023/12/08	1	16.50	0	0.00	16.30	1	102	1.01%
2023/12/07	0	16.70	0	0.00	16.55	0	101	0.03%
2023/12/06	0	16.55	1	16.55	16.55	-1	102	-0.95%
2023/12/05	0.2	16.45	0	0.00	16.40	0.2	101	0.23%
2023/12/04	0	16.50	0	0.00	16.40	0	101	0.03%
2023/11/30	0.1	16.30	0	0.00	16.30	0.1	101	0.05%
2023/11/29	0	16.40	0	0.00	16.35	0	101	0.03%
2023/11/28	0.3	16.40	1	16.35	16.35	-0.7	102	-0.65%
2023/11/27	0	16.30	0	0.00	16.20	0	101	0.03%
2023/11/24	0	16.30	0	0.00	16.20	0	102	0.03%
2023/11/22	0	16.40	0	0.00	16.35	0	100	0.04%
2023/11/21	2	16.20	3	16.35	16.35	-1	101	-0.94%
2023/11/20	0	16.20	0	0.00	16.10	0	101	0.04%
2023/11/17	0	0.00	3	16.10	15.95	-3	100	-3.00%
2023/11/16	0	16.00	0	0.00	15.90	0	101	0.03%
2023/11/15	0.1	15.95	0	0.00	15.80	0.1	100	0.05%
2023/11/13	0.1	16.00	0	0.00	15.85	0.1	103	0.05%
2023/11/10	0.1	15.90	0	0.00	15.95	0.1	104	0.05%
2023/11/08	0.1	15.95	33	15.93	16.00	-33	110	-29.82%
2023/11/07	2.1	15.85	0	0.00	15.85	2.1	112	1.82%
2023/11/06	0.1	15.95	0	0.00	15.90	0.1	117	0.04%
2023/11/03	0.1	15.90	0	0.00	15.75	0.1	118	0.04%
2023/11/02	0	15.85	0	0.00	15.70	0	118	0.03%
2023/11/01	0.1	15.80	0	0.00	15.70	0.1	118	0.05%
2023/10/27	0	15.55	0	0.00	15.55	0	123	0.00%
2023/10/26	0.1	15.45	0	0.00	15.40	0.1	124	0.06%
2023/10/25	0.1	15.65	1	15.55	15.50	-0.9	124	-0.76%
2023/10/24	0.1	15.50	0	0.00	15.35	0.1	124	0.06%
2023/10/23	0.4	15.42	0	0.00	15.25	0.4	127	0.31%
2023/10/20	31.1	15.30	0	0.00	15.30	31.1	128	24.18%
2023/10/19	1.3	15.65	0	0.00	15.60	1.3	127	1.02%
2023/10/18	1.2	15.73	0	0.00	15.70	1.2	129	0.90%
2023/10/17	0.1	16.10	0	0.00	15.90	0.1	130	0.05%
2023/10/16	1.1	16.10	0	0.00	16.05	1.1	134	0.79%
2023/10/12	1.1	16.06	1	16.10	16.05	0.1	143	0.04%
2023/10/11	0.1	16.25	0	0.00	16.00	0.1	144	0.04%
2023/10/06	0.1	16.35	0	0.00	16.20	0.1	150	0.04%
2023/10/04	1	16.10	0	0.00	16.15	1	155	0.64%
2023/10/03	3	16.40	0	0.00	16.35	3	158	1.92%
2023/10/02	0	16.65	0	0.00	16.60	0	159	0.03%
2023/09/28	1	16.65	0	0.00	16.65	1	159	0.66%
2023/09/27	0	16.85	0	0.00	16.65	0	161	0.03%
2023/09/26	1	16.95	0	0.00	16.85	1	160	0.64%
2023/09/25	1	17.00	0	0.00	17.00	1	165	0.62%
2023/09/22	0	17.00	0	0.00	17.05	0	167	0.02%
2023/09/21	0	17.15	0	0.00	17.10	0	166	0.02%
2023/09/20	2	17.28	0	0.00	17.35	2	166	1.21%
2023/09/19	0	17.60	0	0.00	17.40	0	173	0.01%
2023/09/18	0	0.00	3	17.50	17.55	-3	174	-1.72%
2023/09/15	0	17.05	0	0.00	17.05	0	171	0.02%
2023/09/14	0	16.90	0	0.00	16.95	0	170	0.00%
2023/09/13	1	16.80	0	0.00	16.80	1	169	0.62%
2023/09/11	2	16.73	0	0.00	16.75	2	173	1.18%
2023/09/08	4	16.85	0	0.00	16.90	4	174	2.31%
2023/09/07	0	17.05	0	0.00	16.90	0	176	0.02%
2023/09/06	0	17.15	0	17.10	17.00	0	177	0.01%
2023/09/05	1	17.00	0	0.00	17.05	1	177	0.59%
2023/09/04	0	17.05	0	0.00	17.05	0	179	0.03%
2023/09/01	0	0.00	1	17.00	17.00	-1	178	-0.56%
2023/08/31	0	16.80	2	16.95	16.90	-2	178	-1.09%
2023/08/30	3	16.70	2	16.82	16.85	1	182	0.55%
2023/08/29	0.1	16.60	0	0.00	16.70	0.1	184	0.03%
2023/08/28	0.1	16.85	0	0.00	16.65	0.1	188	0.03%
2023/08/25	1.1	16.51	1	16.70	16.80	0.1	190	0.03%
2023/08/24	0.1	16.60	0	0.00	16.60	0.1	189	0.03%
2023/08/23	0	16.70	0.1	16.55	16.65	0	189	-0.02%
2023/08/22	0.1	16.95	0	0.00	16.60	0.1	193	0.03%
2023/08/21	0	17.05	0	0.00	16.95	0	191	0.02%
2023/08/18	0.1	17.10	0	16.95	16.95	0	193	0.02%
2023/08/17	0	0.00	1	16.55	16.55	-1	192	-0.52%
2023/08/16	0.1	16.87	0	0.00	16.60	0.1	190	0.03%
2023/08/15	0.1	17.10	0	0.00	16.85	0.1	189	0.03%
2023/08/14	0.1	17.45	0	0.00	16.70	0.1	189	0.03%
2023/08/11	0.4	17.59	0	0.00	17.35	0.4	188	0.23%
2023/08/10	1	17.60	0	0.00	17.60	1	186	0.56%
2023/08/09	2	18.00	0	0.00	18.00	2	185	1.09%
2023/08/08	2	18.05	0	0.00	18.15	2	185	1.09%
2023/08/07	1	18.16	0	0.00	18.15	1	187	0.55%
2023/08/04	1	18.30	0	0.00	18.30	1	187	0.54%
2023/08/02	2.1	18.36	6	18.45	18.30	-3.9	190	-2.07%
2023/08/01	0	18.10	0	0.00	18.10	0	186	0.02%
2023/07/31	4	18.10	0	0.00	18.05	4	188	2.14%
2023/07/28	1	18.25	1	18.25	18.15	0	186	0.01%
2023/07/27	0	18.40	3	18.17	18.25	-3	186	-1.60%
2023/07/26	0	18.30	0	0.00	18.05	0	186	0.02%
2023/07/25	0	18.00	1	17.95	17.90	-1	185	-0.52%
2023/07/24	2	17.83	0	0.00	17.85	2	184	1.11%
2023/07/21	3	18.08	0	0.00	17.90	3	183	1.65%
2023/07/20	0	18.20	0	0.00	18.05	0	183	0.02%
2023/07/19	1	18.00	0	0.00	17.85	1	182	0.57%
2023/07/18	0	18.15	0	0.00	18.00	0	182	0.02%
2023/07/17	2.5	18.10	0	0.00	18.05	2.5	180	1.41%
2023/07/14	1	18.11	1	18.10	18.10	0	176	0.02%
2023/07/13	4.5	18.45	0	0.00	18.10	4.5	175	2.54%
2023/07/12	2	18.63	0	0.00	18.65	2	169	1.19%
2023/07/11	1	18.80	1	18.85	18.80	0	168	0.01%
2023/07/10	2	19.78	0	0.00	19.70	2	169	1.18%
2023/07/07	2	19.70	0	0.00	19.70	2	173	1.16%
2023/07/05	2	19.95	0	0.00	19.90	2	172	1.16%
2023/07/04	3	20.02	0	0.00	20.10	3	172	1.73%
2023/07/03	1	20.15	2	20.30	20.15	-1	173	-0.58%
2023/06/29	0	0.00	3	20.13	20.05	-3	169	-1.77%
2023/06/27	4	20.00	4	20.33	19.90	0	171	0.00%
2023/06/16	0	0.00	1	19.60	19.70	-1	174	-0.57%
2023/06/15	0	0.00	4	19.60	19.60	-4	173	-2.31%
2023/06/14	1	19.25	0	0.00	19.30	1	176	0.58%
2023/06/13	0	19.55	28	19.27	19.25	-28	187	-14.93%
2023/06/12	2	19.38	0	0.00	19.35	2	190	1.06%
2023/06/09	0	19.60	0	0.00	19.65	0	193	0.01%
2023/06/08	0	0.00	2	19.65	19.60	-2	196	-1.02%
2023/06/07	1	19.55	2	19.60	19.60	-1	201	-0.49%
2023/06/06	1	19.55	3	19.62	19.55	-2	204	-0.97%
2023/06/05	29	19.68	5	19.51	19.60	24	206	11.63%
2023/06/02	6	19.26	11	19.24	19.20	-5	208	-2.39%
2023/06/01	1	19.30	4	19.51	19.30	-3	209	-1.43%
2023/05/31	0	19.15	3	19.30	19.35	-3	209	-1.43%
2023/05/30	2	19.15	1	19.10	19.10	1	209	0.48%
2023/05/29	3	19.15	0	0.00	19.20	3	214	1.40%
2023/05/26	3	19.12	7	19.13	19.10	-4	216	-1.84%
2023/05/25	1	19.40	0	0.00	19.35	1	217	0.47%
2023/05/24	3.1	19.48	15	19.50	19.55	-11.9	220	-5.41%
2023/05/23	1	19.40	2.1	19.40	19.40	-1.1	225	-0.48%
2023/05/22	1	19.25	0	0.00	19.30	1	231	0.44%
2023/05/19	0	19.35	0	0.00	19.20	0	233	0.00%
2023/05/18	0	19.30	0	0.00	19.20	0	234	0.00%
2023/05/17	24	19.20	0	0.00	19.20	24	237	10.14%
2023/05/16	0	19.20	0	0.00	19.10	0	234	0.01%
2023/05/15	3	18.95	0	0.00	19.10	3	236	1.27%
2023/05/12	0	19.70	0	0.00	19.30	0	237	0.00%
2023/05/11	0	19.70	0	0.00	19.40	0	239	0.00%
2023/05/10	1	19.75	1	19.75	19.70	0	242	0.00%
2023/05/09	4	19.63	0	0.00	19.65	4	247	1.62%
2023/05/08	1	19.75	0	0.00	19.75	1	250	0.40%
2023/05/05	4	19.89	0	0.00	19.85	4	253	1.58%
2023/05/04	1	19.90	0	0.00	19.95	1	261	0.38%
2023/05/03	3.3	19.86	3	19.95	19.95	0.3	276	0.11%
2023/05/02	1	19.75	2	19.95	20.00	-1	285	-0.35%
2023/04/27	0	19.65	0	0.00	19.65	0	297	0.00%
2023/04/25	0	0.00	4	19.65	19.65	-4	303	-1.32%
2023/04/24	0	0.00	5	19.80	19.90	-5	304	-1.64%
2023/04/21	1	19.80	0.1	20.05	19.90	0.9	308	0.29%
2023/04/20	4	20.10	0.2	20.25	20.05	3.8	306	1.25%
2023/04/14	1	20.35	1	20.40	20.35	0	326	0.00%
2023/04/13	1	20.55	0	0.00	20.55	1	332	0.30%
2023/04/12	31	20.46	11	20.27	20.40	20	381	5.24%
2023/04/10	0	19.95	0	0.00	19.95	0	404	0.00%
2023/04/07	3	20.00	1	20.05	19.95	2	416	0.48%
2023/04/06	3	20.05	3	20.05	20.00	0	435	0.00%
2023/03/31	0	0.00	3	20.15	20.15	-3	450	-0.67%
2023/03/30	2	20.05	2	20.25	20.15	0	488	0.00%
2023/03/28	0	0.00	2	20.10	20.10	-2	552	-0.36%
2023/03/24	2	20.05	0	0.00	20.10	2	568	0.35%
2023/03/23	1	20.05	0	0.00	20.15	1	591	0.17%
2023/03/22	3	20.20	0	0.00	20.15	3	597	0.50%
2023/03/16	4	19.91	0	0.00	19.85	4	614	0.65%
2023/03/15	3	20.65	2	20.80	20.50	1	606	0.16%
2023/03/09	2	21.45	0	0.00	21.45	2	609	0.33%
2023/03/07	0	0.00	2	21.73	21.75	-2	614	-0.33%
2023/03/02	0	0.00	2	21.20	21.30	-2	614	-0.33%
2023/03/01	11	21.05	0	0.00	21.10	11	614	1.79%
2023/02/24	1	21.40	0	0.00	21.40	1	610	0.16%
2023/02/23	1	21.60	0	0.00	21.65	1	610	0.16%
2023/02/22	2	21.38	1	21.50	21.35	1	614	0.16%
2023/02/21	2	21.58	5	21.55	21.65	-3	614	-0.49%
2023/02/20	0	0.00	11	21.57	21.75	-11	627	-1.75%
2023/02/14	0	0.00	1	21.40	21.30	-1	699	-0.14%
2023/02/13	2	21.10	1	21.15	21.20	1	714	0.14%
2023/02/09	1	21.60	0	0.00	21.55	1	714	0.14%
2023/02/07	0	0.00	1	21.35	21.45	-1	709	-0.14%
2023/02/06	4	21.24	0	0.00	21.25	4	707	0.57%
2023/02/03	1	21.50	0	0.00	21.55	1	704	0.14%
2023/02/01	8	21.47	2	21.70	21.55	6	696	0.86%
2023/01/31	0.3	21.45	2.1	21.35	21.40	-1.8	683	-0.26%
2023/01/30	9	20.89	1	20.95	21.00	8	677	1.18%
2023/01/16	0	20.40	0	0.00	20.45	0	667	0.00%
2023/01/13	2	20.48	1	20.85	20.40	1	666	0.15%
2023/01/12	1	20.65	1	20.95	20.65	0	665	0.00%
2023/01/11	1	20.65	0	0.00	20.60	1	664	0.15%
2023/01/10	2	20.78	0	0.00	20.65	2	662	0.30%
2023/01/09	1	20.95	1	21.10	20.85	0	663	0.00%
2023/01/06	1	21.05	2	21.18	21.10	-1	663	-0.15%
2023/01/05	7	21.26	1	21.85	21.10	6	672	0.89%
2023/01/04	1	21.35	1	21.50	21.65	0	664	0.00%
2022/12/30	9	21.77	7	22.05	21.45	2	659	0.30%
2022/12/29	2	21.05	0	0.00	21.05	2	611	0.33%
2022/12/28	1	21.45	3	21.70	21.45	-2	608	-0.33%
2022/12/27	1	21.40	1	21.50	21.60	0	587	0.00%
2022/12/26	11	21.76	12	21.48	21.40	-1	579	-0.17%
2022/12/23	0	0.00	3	21.58	21.35	-3	565	-0.53%
2022/12/22	23	21.52	27	21.40	21.50	-4	555	-0.72%
2022/12/21	23	20.95	19	21.02	20.90	4	528	0.76%
2022/12/20	1	19.80	2	20.45	19.85	-1	475	-0.21%
2022/12/19	3	20.23	0.1	20.35	20.30	2.9	482	0.60%
2022/12/16	1	20.60	4.2	20.65	20.60	-3.2	481	-0.65%
2022/12/15	9	20.89	24	20.63	20.55	-15	476	-3.15%
2022/12/14	1	20.25	0	0.00	20.20	1	453	0.22%
2022/12/13	21	20.49	5	20.35	20.55	16	447	3.58%
2022/12/08	2	19.65	2	19.85	19.80	0	436	0.00%
2022/12/07	4	19.74	2	19.95	19.70	2	436	0.46%
2022/12/05	2	20.40	5	20.34	20.40	-3	444	-0.68%
2022/12/02	8	20.03	5	20.12	20.10	3	447	0.67%
2022/12/01	0	0.00	1	20.35	20.15	-1	454	-0.22%
2022/11/30	6	20.10	8	20.10	20.10	-2	452	-0.44%
2022/11/29	0	0.00	1	19.65	19.80	-1	449	-0.22%
2022/11/28	1	19.35	3	19.48	19.40	-2	450	-0.44%
2022/11/25	3	19.60	1	19.85	19.50	2	455	0.44%
2022/11/22	1	19.70	1	19.65	19.65	0	459	0.00%
2022/11/18	3	19.95	19	20.04	20.00	-16	465	-3.44%
2022/11/16	7	20.54	0	0.00	20.25	7	475	1.47%
2022/11/15	20.1	20.84	3	20.62	20.30	17.1	464	3.67%
2022/11/14	3	19.47	11	19.59	19.80	-8	429	-1.86%
2022/11/11	2	19.30	0	0.00	19.20	2	427	0.47%
2022/11/10	2	19.58	1	19.65	19.65	1	436	0.23%
2022/11/09	8	19.68	18	19.67	19.65	-10	446	-2.24%
2022/11/08	1	20.35	0	20.40	20.35	1	480	0.21%
2022/11/07	0	0.00	1	20.40	20.35	-1	522	-0.19%
2022/11/04	0	0.00	2	19.85	20.00	-2	532	-0.38%
2022/11/03	0	0.00	2	20.00	20.10	-2	549	-0.36%
2022/11/02	1	20.10	5	20.00	20.05	-4	553	-0.72%
2022/10/28	1	19.05	0	0.00	19.10	1	578	0.17%
2022/10/27	0	0.00	1	19.40	19.50	-1	586	-0.17%
2022/10/24	2	19.78	0	0.00	19.70	2	651	0.31%
2022/10/20	1	19.20	0	0.00	19.45	1	661	0.15%
2022/10/18	0	0.00	1	19.85	19.80	-1	669	-0.15%
2022/10/17	1	19.30	0	0.00	19.75	1	700	0.14%
2022/10/14	0	0.00	1	19.75	19.85	-1	753	-0.13%
2022/10/13	5	19.50	0	0.00	19.05	5	760	0.66%
2022/10/12	5	20.08	0	0.00	20.25	5	760	0.66%
2022/10/11	7	21.00	0	0.00	20.40	7	767	0.91%
2022/10/06	0	0.00	12	21.45	21.45	-12	772	-1.55%
2022/09/26	1	20.70	0.1	20.70	20.45	1	867	0.11%
2022/09/20	0	0.00	1	22.05	22.00	-1	876	-0.11%
2022/09/19	1	22.00	0	0.00	22.00	1	885	0.11%
2022/09/15	0	0.00	0.1	22.60	22.55	-0.1	894	-0.01%
2022/09/14	7	22.10	2	22.30	22.45	5	910	0.55%
2022/09/12	4	22.55	2	22.50	22.50	2	955	0.21%
2022/09/07	5	22.50	5	22.21	22.10	0	957	0.00%
2022/09/05	1	22.30	0	0.00	22.30	1	966	0.10%
2022/09/01	7	22.75	0	0.00	22.85	7	977	0.72%
2022/08/30	0	0.00	1	23.15	23.20	-1	978	-0.10%
2022/08/29	7	23.05	0	0.00	23.10	7	979	0.71%
2022/08/25	1	23.70	0	0.00	23.65	1	972	0.10%
2022/08/24	3	24.08	2	24.20	23.65	1	974	0.10%
2022/08/23	0	0.00	6	23.49	23.75	-6	966	-0.62%
2022/08/22	1	23.60	1	23.60	23.65	0	968	0.00%
2022/08/19	1	23.60	6	23.73	23.70	-5	965	-0.52%
2022/08/18	1	23.85	6	23.79	23.80	-5	959	-0.52%
2022/08/17	5	23.67	8	23.88	23.50	-3	949	-0.32%
2022/08/16	4	23.24	0	0.00	23.30	4	931	0.43%
2022/08/15	7	23.53	17	23.15	23.50	-10	922	-1.08%
2022/08/12	19	22.70	5	22.65	22.45	14	879	1.59%
2022/08/11	0.1	22.10	0	0.00	22.05	0.1	849	0.01%
2022/08/10	0	0.00	7	21.92	21.85	-7	846	-0.83%
2022/08/09	1	21.35	10	21.50	21.40	-9	833	-1.08%
2022/08/08	7	21.42	8	21.56	21.50	-1	838	-0.12%
2022/08/04	6	20.79	9	20.47	20.60	-3	846	-0.35%
2022/08/03	6	21.05	5	20.95	20.95	1	854	0.12%
2022/08/02	7	21.54	6	21.91	21.45	1	875	0.11%
2022/08/01	16	21.80	15	21.67	21.95	1	902	0.11%
2022/07/29	1	20.65	0	0.00	20.75	1	966	0.10%
2022/07/28	1	20.50	1	20.60	20.45	0	972	0.00%
2022/07/26	3	20.95	0	0.00	20.75	3	982	0.31%
2022/07/25	0	0.00	1	21.45	21.25	-1	988	-0.10%
2022/07/22	5	21.14	0	0.00	21.25	5	993	0.50%
2022/07/21	4	22.40	4	22.10	22.05	0	995	0.00%
2022/07/20	2	20.60	0	0.00	20.60	2	974	0.21%
2022/07/15	3	19.37	0	0.00	19.40	3	1,057	0.28%
2022/07/14	13	19.49	11	19.18	19.50	2	1,114	0.18%
2022/07/13	0	0.00	1	19.40	19.35	-1	1,151	-0.09%
2022/07/12	7	19.32	0	0.00	19.15	7	1,209	0.58%
2022/07/11	9	22.35	0	0.00	22.45	9	1,299	0.69%
2022/07/08	0	0.00	0.2	22.45	22.15	-0.2	1,379	-0.02%
2022/07/07	2	20.65	5	20.65	21.00	-3	1,547	-0.19%
2022/07/06	7	21.00	0	0.00	20.60	7	1,812	0.39%
2022/07/05	0	0.00	2	21.53	21.55	-2	1,855	-0.11%
2022/07/04	2.2	20.90	2	20.93	20.85	0.2	1,886	0.01%
2022/07/01	0	0.00	7	20.64	20.10	-7	1,891	-0.37%
2022/06/30	0	0.00	0.1	21.80	21.30	-0.1	1,880	0.00%
2022/06/29	2	22.35	0	0.00	22.30	2	1,877	0.11%
2022/06/28	2	22.55	7	22.56	22.55	-5	1,894	-0.26%
2022/06/27	1	23.05	3	22.87	22.95	-2	1,910	-0.10%
2022/06/22	8	22.75	4	22.15	22.10	4	1,942	0.21%
2022/06/21	3	22.87	2	22.58	23.20	1	1,959	0.05%
2022/06/20	1.1	23.49	7	22.82	22.05	-5.9	1,955	-0.30%
2022/06/17	0	0.00	37	23.84	23.70	-37	1,981	-1.87%
2022/06/16	3	24.98	1	24.50	24.30	2	2,009	0.10%
2022/06/15	0	0.00	3	25.05	24.95	-3	2,014	-0.15%
2022/06/13	0.1	25.80	10	25.35	25.30	-9.9	2,028	-0.49%
2022/06/10	1	26.50	0	0.00	26.55	1	2,056	0.05%
2022/06/09	2	26.78	3	26.85	26.80	-1	2,122	-0.05%
2022/06/08	1	27.20	8	27.19	27.20	-7	2,181	-0.32%
2022/06/07	0	0.00	3	27.30	27.25	-3	2,213	-0.14%
2022/06/06	0	0.00	7	27.19	27.20	-7	2,247	-0.31%
2022/06/01	2	27.03	0	0.00	27.05	2	2,448	0.08%
2022/05/31	16	27.11	15	26.98	26.90	1	2,487	0.04%
2022/05/26	10	26.70	0	0.00	26.65	10	2,724	0.37%
2022/05/25	0.1	26.80	0	0.00	26.90	0.1	2,813	0.00%
2022/05/23	0	27.00	2	27.10	27.10	-2	2,952	-0.07%
2022/05/19	4	26.18	4	26.34	26.65	0	3,289	0.00%
2022/05/18	0.1	27.30	5	27.23	27.20	-5	3,282	-0.15%
2022/05/17	0	0.00	3	26.75	26.95	-3	3,278	-0.09%
2022/05/13	0	0.00	12	26.42	26.50	-12	3,278	-0.37%
2022/05/12	4	26.51	4	25.85	25.85	0	3,276	0.00%
2022/05/11	3	27.53	3	27.25	27.00	0	3,265	0.00%
2022/05/10	5	27.30	7	27.11	27.50	-2	3,266	-0.06%
2022/05/09	14	27.09	7	27.14	26.80	7	3,257	0.21%
2022/05/06	18.3	28.65	23	28.57	28.50	-4.7	3,224	-0.14%
2022/05/05	1	31.35	0	0.00	31.20	1	3,141	0.03%
2022/05/04	1	30.55	0	0.00	30.55	1	3,141	0.03%
2022/05/03	1	30.15	11	30.58	30.65	-10	3,146	-0.32%
2022/04/29	2.1	30.98	2	31.10	30.85	0.1	3,152	0.00%
2022/04/27	0.8	31.05	3	30.40	30.70	-2.2	3,237	-0.07%
2022/04/26	1	32.45	2	31.78	31.75	-1	3,209	-0.03%
2022/04/25	25.1	32.87	2	33.50	32.45	23.1	3,183	0.72%
2022/04/22	26.1	34.99	14	34.79	34.75	12.1	3,142	0.39%
2022/04/21	10.1	35.16	9	35.24	34.85	1.1	3,133	0.04%
2022/04/20	19	35.95	9	36.26	35.70	10	3,152	0.32%
2022/04/19	3	36.17	6.2	36.29	36.20	-3.2	3,132	-0.10%
2022/04/18	4	36.58	12	36.27	35.80	-8	3,112	-0.26%
2022/04/15	9	37.83	20	37.79	37.10	-11	3,065	-0.36%
2022/04/14	19.2	37.73	19	37.57	37.05	0.2	2,978	0.01%
2022/04/13	26	37.64	29	37.90	37.80	-3	2,893	-0.10%
2022/04/12	45.3	36.82	36.8	37.22	36.75	8.5	2,715	0.31%
2022/04/11	4	35.66	2.1	35.74	35.65	1.9	2,459	0.08%
2022/04/08	1.1	34.53	17	35.21	35.45	-15.9	2,430	-0.65%
2022/04/07	9	34.46	15	34.98	34.10	-6	2,414	-0.25%
2022/04/06	2	34.70	6	34.82	34.90	-4	2,409	-0.17%
2022/04/01	2	34.55	0	0.00	34.75	2	2,421	0.08%
2022/03/31	13	34.87	0	0.00	34.65	13	2,421	0.54%
2022/03/30	0	0.00	15.1	35.35	35.35	-15.1	2,417	-0.63%
2022/03/29	13	34.79	1	34.80	34.80	12	2,411	0.50%
2022/03/28	27	34.78	10	34.64	34.95	17	2,421	0.70%
2022/03/25	5.1	35.56	15	35.58	35.65	-9.9	2,444	-0.40%
2022/03/24	3.1	35.89	9.2	35.83	35.60	-6.1	2,463	-0.25%
2022/03/23	13.1	35.43	7	35.37	35.45	6.1	2,491	0.24%
2022/03/22	24	35.83	26	35.93	35.60	-2	2,521	-0.08%
2022/03/21	1	35.15	26	35.50	35.05	-25	2,502	-1.00%
2022/03/18	6	34.53	6	34.73	34.45	0	2,494	0.00%
2022/03/17	5	34.63	3	35.30	34.70	2	2,524	0.08%
2022/03/16	11	34.56	2	34.90	34.30	9	2,538	0.35%
2022/03/15	32.1	34.85	5	34.99	34.75	27.1	2,550	1.06%
2022/03/14	5	36.09	10.1	35.97	36.10	-5.1	2,590	-0.20%
2022/03/11	12	35.50	10.1	35.33	35.20	2	2,563	0.08%
2022/03/10	13	34.87	21.1	34.85	34.85	-8.1	2,527	-0.32%
2022/03/09	2	35.30	4	34.88	35.20	-2	2,537	-0.08%
2022/03/08	32	35.81	36.2	36.11	33.90	-4.2	2,553	-0.16%
2022/03/07	6	35.57	34	35.94	35.40	-28	2,440	-1.15%
2022/03/04	23.1	35.83	1	35.65	35.45	22.1	2,411	0.92%
2022/03/03	4	35.48	6	35.66	35.70	-2	2,441	-0.08%
2022/03/02	8	35.56	9	36.03	35.55	-1	2,528	-0.04%
2022/03/01	21	36.69	20.1	36.45	35.90	0.9	2,671	0.03%
2022/02/25	4.1	34.88	5	35.09	35.20	-1	2,767	-0.04%
2022/02/24	8	34.60	8	34.82	33.95	0	2,838	0.00%
2022/02/23	18	34.84	28.1	34.76	34.80	-10.1	2,860	-0.35%
2022/02/22	26.1	34.92	24.1	34.74	34.35	2	2,921	0.07%
2022/02/21	31	34.93	35.2	34.80	35.65	-4.2	2,883	-0.14%
2022/02/18	6	32.35	6	32.42	32.45	0	2,879	0.00%
2022/02/17	4	32.30	9	32.51	32.30	-5	2,959	-0.17%
2022/02/16	2.2	32.38	0.1	32.50	32.25	2.1	3,053	0.07%
2022/02/15	2	32.43	7.1	32.30	32.20	-5.1	3,125	-0.16%
2022/02/14	3	32.68	5.2	32.75	32.50	-2.2	3,301	-0.07%
2022/02/11	2	33.38	6	33.63	33.50	-4	3,350	-0.12%
2022/02/10	1.1	33.27	10	33.46	33.55	-8.9	3,672	-0.24%
2022/02/09	4.2	33.27	1	33.70	33.25	3.2	3,799	0.08%
2022/02/08	3.1	32.73	3	32.92	33.15	0.1	3,810	0.00%
2022/02/07	1	32.25	1	32.45	32.60	0	3,823	0.00%
2022/01/26	4	31.25	2	31.40	31.20	2	3,848	0.05%
2022/01/25	12	31.89	2	31.53	31.40	10	3,875	0.26%
2022/01/24	0	0.00	0.5	31.40	31.75	-0.5	3,905	-0.01%
2022/01/21	7	32.89	6	32.67	32.15	1	3,919	0.03%
2022/01/20	5	32.77	7	32.86	33.25	-2	3,869	-0.05%
2022/01/19	4	32.26	1	32.45	32.20	3	3,846	0.08%
2022/01/18	2	32.85	0	0.00	32.55	2	3,874	0.05%
2022/01/17	1	32.30	2	32.70	32.65	-1	3,886	-0.03%
2022/01/14	6	32.42	6	32.87	32.30	0	3,958	0.00%
2022/01/13	14	33.80	7	33.94	33.20	7	4,043	0.17%
2022/01/12	0.1	32.00	10	32.36	32.80	-9.9	4,019	-0.25%
2022/01/11	4	32.06	2.3	31.98	32.00	1.7	4,006	0.04%
2022/01/10	1	32.40	4	32.54	32.60	-3	4,022	-0.07%
2022/01/07	4	32.69	15	32.68	32.35	-11	4,040	-0.27%
2022/01/05	4	33.92	2	33.95	33.65	2	4,090	0.05%
2022/01/04	3	33.77	8	33.77	33.65	-5	4,135	-0.12%
2022/01/03	12	34.25	15.7	34.32	34.15	-3.7	4,156	-0.09%
2021/12/30	6	34.80	12	34.86	34.75	-6	4,192	-0.14%
2021/12/29	6	35.16	16	35.15	35.10	-10	4,212	-0.24%
2021/12/28	13	35.35	2.1	35.25	35.15	10.9	4,243	0.26%
2021/12/27	3	35.37	4	35.56	35.55	-1	4,292	-0.02%
2021/12/24	4.1	35.36	4	35.55	35.35	0.1	4,329	0.00%
2021/12/23	4.2	35.44	8.2	35.63	35.50	-4	4,356	-0.09%
2021/12/22	4	35.80	1	36.15	35.65	3	4,374	0.07%
2021/12/21	24.1	35.50	93	35.89	36.05	-68.9	4,381	-1.57%
2021/12/20	9.1	36.27	32	36.36	36.45	-22.9	4,383	-0.52%
2021/12/17	52.5	35.97	46	35.91	35.75	6.5	4,373	0.15%
2021/12/16	39	35.25	31.4	35.30	35.25	7.6	4,353	0.17%
2021/12/15	15	35.19	20.1	35.18	35.25	-5.1	4,378	-0.12%
2021/12/14	51.2	35.72	53	35.42	35.20	-1.8	4,390	-0.04%
2021/12/13	33.1	36.12	41	36.23	36.30	-7.9	4,421	-0.18%
2021/12/10	18	35.89	41	35.84	35.65	-23	4,435	-0.52%
2021/12/09	20.1	36.12	3	35.93	35.70	17.1	4,562	0.37%
2021/12/08	53	36.63	33	36.40	36.00	20	4,726	0.42%
2021/12/07	26	35.16	49	35.41	35.50	-23	5,226	-0.44%
2021/12/06	15	35.18	11	35.37	35.00	4	5,415	0.07%
2021/12/03	8	35.54	10	35.64	35.30	-2	5,742	-0.04%
2021/12/02	47	35.38	175	35.26	35.10	-128	5,797	-2.21%	大賣/鉅額交易
2021/12/01	12.5	35.59	16.2	35.67	35.70	-3.7	5,882	-0.06%
2021/11/30	12	35.76	8	35.81	35.55	4	6,087	0.07%
2021/11/29	40	35.44	40	35.63	35.75	0	6,183	0.00%
2021/11/26	100.1	37.40	103	36.94	36.75	-2.8	6,705	-0.04%	大賣/
2021/11/25	126.4	38.89	88	38.88	38.85	38.4	7,062	0.54%	大買/
2021/11/24	275.8	39.00	116	39.12	38.90	159.8	6,973	2.29%	大買/大賣/鉅額交易
2021/11/23	77.3	38.19	76.2	38.16	37.80	1.1	6,809	0.02%
2021/11/22	32	37.71	35	37.60	37.40	-3	6,856	-0.04%
2021/11/19	75.9	37.31	66	37.18	37.00	9.9	6,765	0.15%
2021/11/18	88.1	37.08	34.6	37.32	37.25	53.5	6,718	0.80%
2021/11/17	40	36.66	33.1	36.92	37.00	6.9	6,675	0.10%
2021/11/16	25.4	35.94	21.2	35.82	35.90	4.2	6,540	0.06%
2021/11/15	23.1	35.26	40.1	35.54	35.85	-17	6,516	-0.26%
2021/11/12	29	35.06	7	35.11	35.55	22	6,518	0.34%
2021/11/11	45	35.81	70	35.56	35.00	-25	6,521	-0.38%
2021/11/10	15.5	34.07	16	34.08	34.20	-0.5	6,421	-0.01%
2021/11/09	135	35.19	78	34.85	35.00	57	6,493	0.88%	大買/
2021/11/08	12	33.64	24	34.26	34.30	-12	6,359	-0.19%
2021/11/05	16	31.06	16	31.26	31.20	0	6,366	0.00%
2021/11/04	2	30.83	0	0.00	30.70	2	6,414	0.03%
2021/11/03	8.2	31.16	12	31.15	31.15	-3.8	6,593	-0.06%
2021/11/02	13	31.25	7	30.81	30.45	6	6,626	0.09%
2021/11/01	3	31.27	3	31.50	31.05	0	6,673	0.00%
2021/10/29	28	30.62	29	30.89	31.10	-1	6,692	-0.01%
2021/10/28	3	30.83	14	30.80	30.85	-11	6,713	-0.16%
2021/10/27	2	31.45	1	31.10	31.05	1	6,772	0.01%
2021/10/26	1	31.65	0	0.00	31.40	1	6,933	0.01%
2021/10/25	24	30.90	23	31.17	31.15	1	7,068	0.01%
2021/10/22	44	31.22	33	30.98	30.90	11	7,224	0.15%
2021/10/21	11	32.76	17	32.72	32.60	-6	7,307	-0.08%
2021/10/20	0	0.00	1	31.85	30.90	-1	7,315	-0.01%
2021/10/19	22	31.35	23	31.63	31.40	-1	7,502	-0.01%
2021/10/18	4	31.54	3	31.27	31.25	1	7,751	0.01%
2021/10/15	1	30.90	1	30.85	31.20	0	8,311	0.00%
2021/10/14	5	30.51	5	30.74	30.75	0	9,066	0.00%
2021/10/13	8	30.74	3	30.92	30.25	5	9,291	0.05%
2021/10/12	14	32.21	7	31.92	31.70	7	9,323	0.08%
2021/10/08	14	31.67	31	31.52	31.65	-17	9,325	-0.18%
2021/10/07	10	32.18	8	31.97	32.40	2	9,336	0.02%
2021/10/06	3.1	31.31	0.1	31.10	30.95	3	9,435	0.03%
2021/10/05	2	31.58	2.5	31.19	31.90	-0.5	9,595	-0.01%
2021/10/04	10	31.86	3.1	31.28	30.80	6.9	9,640	0.07%
2021/10/01	24.3	33.34	4	33.66	33.45	20.3	9,715	0.21%
2021/09/30	1	34.30	2	35.10	35.05	-1	9,753	-0.01%
2021/09/29	1	33.95	1	34.25	33.85	0	9,867	0.00%
2021/09/28	4	34.74	9	34.82	34.55	-5	11,108	-0.05%
2021/09/27	6	35.34	6	35.43	35.10	0	11,611	0.00%
2021/09/24	4	36.36	6	36.29	36.10	-2	12,580	-0.02%
2021/09/23	24.2	36.68	9	36.24	36.00	15.2	12,757	0.12%
2021/09/22	6	36.64	39	36.85	36.05	-33	12,841	-0.26%
2021/09/17	17	39.08	18	38.91	39.35	-1	12,966	-0.01%
2021/09/16	12	39.49	8	39.44	39.05	4	13,675	0.03%
2021/09/15	16	39.50	17	39.84	39.50	-1	13,686	-0.01%
2021/09/14	31	40.45	41	40.42	40.50	-10	13,776	-0.07%
2021/09/13	38.6	41.57	36.1	41.50	41.10	2.6	13,791	0.02%
2021/09/10	226.1	41.73	219	41.67	41.00	7.1	13,651	0.05%	大買/大賣/
2021/09/09	78	39.49	108.3	39.63	40.50	-30.3	13,164	-0.23%	大賣/
2021/09/08	97	39.26	68	39.24	38.50	29	13,223	0.22%
2021/09/07	24	37.75	12	37.59	38.00	12	13,004	0.09%
2021/09/06	21	38.42	28.1	38.57	38.30	-7.1	12,957	-0.05%
2021/09/03	80	39.29	129	39.44	38.20	-49	12,883	-0.38%	大賣/
2021/09/02	73.1	38.21	28	38.24	38.65	45.1	12,814	0.35%
2021/09/01	406.4	39.78	338	40.12	39.65	68.4	13,140	0.52%	大買/大賣/
2021/08/31	61	38.65	95.1	38.58	39.60	-34	12,748	-0.27%
2021/08/30	52	35.82	71	36.02	36.00	-19	12,300	-0.15%
2021/08/27	53	34.87	41	35.36	34.85	12	12,258	0.10%
2021/08/26	36	36.80	40	37.00	36.30	-4	12,188	-0.03%
2021/08/25	4	34.03	3	34.05	34.00	1	12,075	0.01%
2021/08/24	6	33.70	7	34.19	34.15	-1	12,121	-0.01%
2021/08/23	15	35.21	14	35.12	34.70	1	12,209	0.01%
2021/08/20	37	33.87	32	33.82	33.90	5	12,235	0.04%
2021/08/19	18.1	34.73	13	34.48	33.30	5.1	12,213	0.04%
2021/08/18	38	34.77	55	34.25	36.15	-17	12,162	-0.14%
2021/08/17	12	36.55	14	37.20	35.00	-2	12,080	-0.02%
2021/08/16	19	38.24	33	38.19	37.55	-14	12,030	-0.12%
2021/08/13	15	39.92	10	39.76	39.05	5	11,991	0.04%
2021/08/12	13	40.00	32	40.34	41.20	-19	11,924	-0.16%
2021/08/11	17.1	38.99	24.1	38.82	38.20	-7	11,779	-0.06%
2021/08/10	79	38.25	54	37.99	38.00	25	11,656	0.21%
2021/08/09	27	39.27	62	39.60	38.80	-35	11,616	-0.30%
2021/08/06	12	37.61	28.4	37.95	37.15	-16.4	11,453	-0.14%
2021/08/05	39	38.01	18	37.26	36.90	21	11,432	0.18%
2021/08/04	30	40.13	9	40.20	39.50	21	11,476	0.18%
2021/08/03	37	41.53	29	41.16	41.30	8	11,694	0.07%
2021/08/02	7.1	41.49	7	41.55	41.60	0.1	12,004	0.00%
2021/07/30	35.5	42.94	20	42.36	40.70	15.5	12,001	0.13%
2021/07/29	34.3	41.08	55.3	41.36	42.55	-21.1	11,999	-0.18%
2021/07/28	46	39.97	50.2	40.01	39.00	-4.1	11,986	-0.03%
2021/07/27	37	39.66	29	39.54	38.45	8	11,971	0.07%
2021/07/26	38.1	42.25	37	42.19	41.90	1	12,309	0.01%
2021/07/23	78.2	42.74	82	42.45	42.20	-3.8	12,332	-0.03%
2021/07/22	74.1	42.80	68	43.08	41.00	6.1	12,139	0.05%
2021/07/21	170.1	46.67	163.5	46.18	43.00	6.6	11,890	0.06%	大買/大賣/
2021/07/20	307.2	45.45	200.5	45.26	45.10	106.7	11,318	0.94%	大買/大賣/鉅額交易
2021/07/19	16.1	44.00	170.9	43.54	45.00	-154.9	10,565	-1.47%	大賣/鉅額交易
2021/07/16	16.1	40.09	11	40.14	40.95	5.1	10,447	0.05%
2021/07/15	9	38.03	3	39.00	39.05	6	10,417	0.06%
2021/07/14	2	35.50	9	35.64	35.50	-7	10,447	-0.07%
2021/07/13	82	38.20	9	37.95	37.85	73	10,572	0.69%
2021/07/12	40	41.93	69.2	44.21	42.05	-29.2	10,512	-0.28%
2021/07/09	13.1	41.51	4.2	41.30	40.85	8.8	10,374	0.09%
2021/07/08	33.2	42.11	25	42.25	42.50	8.2	10,363	0.08%
2021/07/07	10	39.76	5.9	39.92	39.40	4.1	10,250	0.04%
2021/07/06	10.8	39.87	17.6	40.16	40.15	-6.8	10,202	-0.07%
2021/07/05	485.8	45.05	308.3	44.21	42.00	177.6	10,086	1.76%	大買/大賣/鉅額交易
2021/07/02	85.1	41.63	123.8	42.86	44.95	-38.7	8,836	-0.44%	大賣/
2021/07/01	208.6	39.84	179.5	40.36	40.90	29.1	8,318	0.35%	大買/大賣/
2021/06/30	30	37.20	5	37.20	37.20	25	7,330	0.34%
2021/06/29	1	33.85	3.5	33.85	33.85	-2.5	7,120	-0.04%
2021/06/28	20	30.31	21	30.75	30.80	-1	6,993	-0.01%
2021/06/25	31	28.40	58	29.37	28.00	-27	6,803	-0.40%
2021/06/24	4	27.58	11	27.45	27.00	-7	6,046	-0.12%
2021/06/23	15	27.20	58	27.56	26.65	-43	5,968	-0.72%
2021/06/22	21	27.94	42.6	27.91	28.20	-21.6	5,823	-0.37%
2021/06/21	32	25.90	13	25.93	25.90	19	5,652	0.34%
2021/06/18	17	27.35	12.4	27.52	27.05	4.6	5,594	0.08%
2021/06/17	39	28.36	38	28.30	28.10	1	5,500	0.02%
2021/06/16	2	27.28	10	27.56	27.90	-8	5,206	-0.15%
2021/06/15	9	26.54	7	26.59	27.25	2	5,067	0.04%
2021/06/11	18	26.96	49	27.28	26.65	-31	5,013	-0.62%
2021/06/10	59	26.58	18	27.33	27.20	41	4,947	0.83%
2021/06/09	122	28.29	93.2	28.21	28.00	28.9	4,789	0.60%	大買/
2021/06/08	5	26.79	46.4	26.68	27.35	-41.4	4,323	-0.96%
2021/06/07	0	0.00	9	24.92	24.90	-9	4,120	-0.22%
2021/06/04	14	25.70	17	25.58	25.40	-3	4,091	-0.07%
2021/06/03	10	25.55	19	25.46	25.75	-9	4,030	-0.22%
2021/06/02	20	25.87	23	25.94	25.75	-3	3,997	-0.08%
2021/06/01	49	24.90	15	25.18	25.55	34	3,898	0.87%
2021/05/31	55	25.89	48	24.99	24.10	7	3,822	0.18%
2021/05/28	2	24.45	14.3	24.37	24.55	-12.3	3,667	-0.33%
2021/05/27	5	22.65	1	22.85	22.35	4	3,571	0.11%
2021/05/26	2	22.18	3	22.27	22.10	-1	3,536	-0.03%
2021/05/25	3	22.33	0	0.00	22.30	3	3,521	0.09%
2021/05/24	12	22.78	3	22.35	22.30	9	3,504	0.26%
2021/05/21	20	22.14	14	22.38	22.90	6	3,481	0.17%
2021/05/20	9	22.61	7	22.40	22.40	2	3,438	0.06%
2021/05/19	21	22.09	20	22.55	22.55	1	3,374	0.03%
2021/05/18	9	19.94	9	20.36	20.50	0	3,322	0.00%
2021/05/17	3	18.65	10	19.32	18.65	-7	3,295	-0.21%
2021/05/14	9	21.84	4	21.25	20.70	5	3,255	0.15%
2021/05/13	0	0.00	13	22.37	21.70	-13	3,206	-0.41%
2021/05/12	18	24.33	26	24.32	23.05	-8	3,145	-0.25%
2021/05/11	74.3	27.24	76	26.41	25.35	-1.7	3,017	-0.06%
2021/05/10	38	26.96	26	26.87	27.30	12	2,734	0.44%
2021/05/07	17	24.39	5	24.50	25.00	12	2,372	0.51%
2021/05/06	33	25.25	28	25.88	25.00	5	2,295	0.22%
2021/05/05	10.1	24.88	6	22.78	24.70	4	2,116	0.19%
2021/05/04	22.5	24.02	38	23.54	23.50	-15.5	1,960	-0.79%
2021/05/03	135	27.20	74	27.87	25.60	61	1,796	3.40%	大買/
2021/04/29	13	25.58	7	24.34	25.70	6	1,294	0.46%
2021/04/28	1	23.95	1	23.65	23.40	0	1,155	0.00%
2021/04/27	7	24.14	0	0.00	24.20	7	1,131	0.62%
2021/04/26	2	24.70	3.5	24.46	24.60	-1.5	1,100	-0.14%
2021/04/23	14	23.14	14	23.25	23.90	0	1,072	0.00%
2021/04/22	40	25.88	22	26.10	24.25	18	1,034	1.74%
2021/04/21	43	24.77	40	24.72	24.55	3	885	0.34%
2021/04/20	12	24.87	3	24.57	25.50	9	823	1.09%
2021/04/19	34	25.79	8	25.98	26.00	26	728	3.57%
2021/04/16	3	23.00	1	23.65	23.65	2	546	0.37%
2021/04/15	9	21.69	7	21.69	21.50	2	447	0.45%
2021/04/14	13	20.84	19	20.73	21.20	-6	384	-1.56%
2021/04/13	6	20.57	6	20.93	20.25	0	309	0.00%
2021/04/12	2	20.50	6	20.94	21.50	-4	282	-1.42%
2021/04/09	10	19.90	12	19.85	20.05	-2	243	-0.82%
2021/04/08	6	19.55	6	19.59	19.55	0	205	0.00%
2021/04/07	4	18.65	0	0.00	18.85	4	183	2.18%
2021/04/06	10	18.25	9	18.13	18.25	1	169	0.59%
2021/03/02	0	0.00	7	17.10	16.80	-7	212	-3.30%
2021/02/26	0	0.00	7	17.16	17.15	-7	213	-3.28%
2021/02/25	0	0.00	18	17.42	17.40	-18	217	-8.29%
2021/02/24	4	17.15	0	0.00	17.45	4	218	1.83%
2021/01/25	1	15.95	1	16.00	15.95	0	201	0.00%
2021/01/20	1	15.55	0	0.00	15.55	1	199	0.50%
2021/01/08	2	18.10	0	0.00	17.90	2	189	1.05%
2021/01/07	0	0.00	5	17.77	17.75	-5	185	-2.69%
2021/01/06	0	0.00	1	18.10	17.70	-1	184	-0.54%
2021/01/05	2	18.00	0	0.00	18.25	2	179	1.11%
2021/01/04	5	18.39	2	18.40	18.35	3	176	1.70%
2020/12/30	16	18.31	0	0.00	18.05	16	171	9.33%
2020/12/29	10	18.05	0	0.00	17.90	10	168	5.94%
2020/12/25	1	18.10	0	0.00	18.00	1	163	0.61%
2020/12/23	2	17.88	0	0.00	18.00	2	158	1.26%
2020/12/22	3.5	18.36	12	19.08	17.80	-8.5	156	-5.44%
2020/12/21	32	18.69	31	18.83	19.35	1	143	0.70%
2020/12/18	10	18.00	2	18.10	18.50	8	126	6.34%
2020/12/17	9	19.02	8	18.60	18.70	1	122	0.82%
2020/12/16	2	17.90	52	17.45	18.10	-50	101	-49.08%
2020/12/14	1	17.05	0	0.00	17.10	1	78	1.28%
2020/12/11	9	17.00	0	0.00	16.90	9	76	11.70%
2020/12/07	10	16.18	0	0.00	15.85	10	63	15.86%
2020/12/04	3	16.55	0	0.00	16.55	3	61	4.91%
2020/12/03	0	0.00	10	16.65	16.60	-10	61	-16.35%
2020/12/01	1	16.90	2	16.95	16.80	-1	62	-1.60%
2020/11/30	27	16.93	24	16.80	16.90	3	61	4.87%
2020/11/27	2	16.70	0	0.00	16.65	2	59	3.35%
2020/11/26	2	16.80	0	0.00	16.50	2	59	3.34%
2020/11/25	25	16.81	0	0.00	16.35	25	59	42.10%
2020/11/24	13	16.18	25	16.15	16.90	-12	59	-20.12%
2020/11/23	25	15.58	0	0.00	15.80	25	53	46.70%
2020/10/21	1	14.50	1	14.65	14.65	0	40	0.00%
2020/09/25	1	14.45	0	0.00	14.70	1	45	2.22%
2020/07/23	0	0.00	1	15.10	15.15	-1	71	-1.41%
2020/06/16	1	15.55	4	15.50	15.55	-3	101	-2.95%
2020/05/19	0	0.00	1	16.55	16.30	-1	147	-0.68%
2020/05/18	1	16.25	0	0.00	16.55	1	147	0.68%
2020/04/17	0	0.00	1	15.20	15.20	-1	153	-0.65%
2020/04/16	0	0.00	1	14.70	14.95	-1	152	-0.66%
2020/04/15	0	0.00	1	14.95	14.90	-1	150	-0.66%
2020/03/26	1	12.70	0	0.00	13.05	1	138	0.72%
2020/03/19	0	0.00	4	10.68	10.35	-4	133	-3.00%
2020/03/16	1	13.85	0	0.00	13.70	1	118	0.84%
2020/03/13	4	13.89	0	0.00	13.85	4	116	3.43%
2020/03/12	0	0.00	5	15.55	15.35	-5	104	-4.80%
2020/02/27	4	16.00	0	0.00	16.00	4	95	4.18%
2020/02/05	1	16.15	0	0.00	16.70	1	125	0.80%
2020/02/04	1	16.00	0	0.00	16.15	1	124	0.80%
2020/02/03	0	0.00	2	16.80	16.00	-2	123	-1.62%
2019/12/19	1	18.80	0	0.00	19.00	1	138	0.72%
2019/12/02	1	18.65	0	0.00	18.70	1	157	0.63%
2019/11/20	2	18.60	0	0.00	18.95	2	196	1.02%
2019/11/19	0	0.00	1	18.80	19.00	-1	194	-0.51%
2019/11/14	1	19.00	0	0.00	19.00	1	192	0.52%
2019/11/13	3	19.85	20	19.90	19.80	-17	184	-9.19%
2019/11/11	0	0.00	20	20.10	20.10	-20	178	-11.21%
2019/10/30	0	0.00	1	20.15	20.25	-1	193	-0.52%
2019/10/21	0	0.00	2	20.10	20.15	-2	243	-0.82%
2019/10/14	1	20.35	0	0.00	20.20	1	267	0.37%
2019/10/03	0	0.00	2	20.35	20.20	-2	278	-0.72%
2019/09/24	0	0.00	7	20.97	21.00	-7	280	-2.49%
2019/09/19	0	0.00	3	21.50	21.30	-3	286	-1.05%
2019/09/10	2	21.15	1	21.05	21.05	1	285	0.35%
2019/09/05	2	21.30	1	21.35	21.30	1	282	0.35%
2019/09/04	0	0.00	4	21.64	21.60	-4	279	-1.43%
2019/09/02	5	21.01	0	0.00	21.50	5	269	1.86%
2019/08/29	2	20.55	0	0.00	20.65	2	250	0.80%
2019/08/23	2	20.85	0	0.00	20.70	2	255	0.78%
2019/08/22	2	20.60	1	20.55	20.65	1	253	0.39%
2019/08/19	20	20.70	0	0.00	20.80	20	262	7.63%
2019/08/13	1	21.05	0	0.00	21.10	1	268	0.37%
2019/08/01	2	21.00	5	21.00	21.10	-3	322	-0.93%
2019/07/30	1	21.70	4	21.55	21.50	-3	324	-0.92%
2019/07/29	0	0.00	2	21.65	21.65	-2	330	-0.61%
2019/07/26	2	21.70	0	0.00	21.70	2	334	0.60%
2019/07/25	2	21.95	0	0.00	21.90	2	334	0.60%
2019/07/24	2	24.80	0	0.00	24.70	2	327	0.61%
2019/07/23	5	24.82	0	0.00	24.80	5	312	1.60%
2019/07/19	5	25.05	20	25.00	25.05	-15	304	-4.93%
2019/07/17	22	24.90	0	0.00	24.95	22	329	6.67%
2019/07/15	5	24.90	0	0.00	24.95	5	360	1.39%
2019/07/10	1	24.40	0	0.00	24.35	1	383	0.26%
2019/07/05	1	24.40	0	0.00	24.35	1	402	0.25%
2019/07/04	2	24.30	0	0.00	24.25	2	410	0.49%
2019/06/25	0	0.00	1	24.20	24.15	-1	487	-0.21%
2019/06/24	0	0.00	2	24.20	24.15	-2	513	-0.39%
2019/06/21	1	24.00	0	0.00	24.05	1	564	0.18%
2019/05/30	0	0.00	5	23.30	23.40	-5	1,029	-0.49%
2019/05/21	0	0.00	3	23.60	23.80	-3	1,066	-0.28%
2019/05/17	1	23.85	0	0.00	23.80	1	1,067	0.09%
2019/05/14	1	23.45	0	0.00	23.90	1	1,066	0.09%
2019/05/13	2	24.60	1	24.65	24.55	1	1,056	0.09%
2019/05/10	0	0.00	4	24.85	25.30	-4	1,040	-0.38%
2019/05/08	7	24.81	0	0.00	24.85	7	1,014	0.69%
2019/05/03	2	25.60	0	0.00	25.50	2	1,005	0.20%
2019/04/22	0	0.00	1	25.55	25.30	-1	949	-0.11%
2019/04/19	0	0.00	1	25.50	25.25	-1	941	-0.11%
2019/04/17	0	0.00	1	25.80	26.10	-1	915	-0.11%
2019/03/29	1	26.65	0	0.00	26.75	1	822	0.12%
2019/03/25	7	27.62	0	0.00	27.65	7	712	0.98%
2019/03/22	0	0.00	2	28.08	28.80	-2	672	-0.30%
2019/03/21	3	27.97	0	0.00	27.90	3	594	0.50%
2019/03/20	6	27.25	0	0.00	27.30	6	555	1.08%
2019/03/18	3	27.82	2	27.98	28.10	1	494	0.20%
2019/03/15	6	26.78	101	27.10	27.05	-95	399	-23.76%	大賣/
2019/03/14	2	25.30	0	0.00	25.35	2	314	0.64%
2019/03/05	2	24.70	0	0.00	24.80	2	307	0.65%
2019/03/04	3	24.75	0	0.00	24.80	3	303	0.99%
2019/02/25	63	24.52	0	0.00	24.50	63	299	21.06%
2019/02/22	28	24.20	0	0.00	24.30	28	293	9.54%
2019/02/21	4	23.95	2	24.03	24.30	2	287	0.70%
2019/02/19	3	23.50	3	23.40	23.40	0	277	0.00%
2019/01/10	1	24.30	0	0.00	24.50	1	334	0.30%
2018/12/14	0	0.00	2	24.35	24.25	-2	541	-0.37%
2018/12/10	0	0.00	1	24.10	24.15	-1	547	-0.18%
2018/12/05	3	24.25	0	0.00	24.40	3	538	0.56%
2018/11/08	0	0.00	1	23.40	23.60	-1	514	-0.19%
2018/11/02	3	23.00	0	0.00	22.90	3	509	0.59%
2018/10/24	0	0.00	1	23.50	23.40	-1	485	-0.21%
2018/10/19	2	24.25	1	24.45	24.15	1	467	0.21%
2018/10/15	0	0.00	1	23.20	23.30	-1	439	-0.23%
2018/10/04	1	24.75	1	24.50	24.85	0	402	0.00%
2018/10/02	0	0.00	2	24.50	24.55	-2	362	-0.55%
2018/09/28	0	0.00	4	23.70	23.70	-4	325	-1.23%
2018/09/27	1	23.70	0	0.00	23.30	1	305	0.33%
2018/09/26	1	25.35	0	0.00	23.85	1	296	0.34%
2018/09/25	1	22.30	60	23.38	23.75	-59	232	-25.33%
2018/09/21	40	21.90	0	0.00	22.00	40	220	18.13%
2018/09/19	20	22.50	0	0.00	22.45	20	211	9.45%
2018/02/06	0	0.00	3	23.80	23.80	-3	190	-1.57%
2018/02/02	0	0.00	1	25.15	25.00	-1	192	-0.52%
2018/01/22	0	0.00	1	25.20	25.25	-1	239	-0.42%
2018/01/16	3	25.55	0	0.00	25.50	3	260	1.15%