品安 (8088)-台新-高雄券商分點個股進出

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

品安

(8088)

可現股當沖

股價
44.40
漲跌
▼0.05
漲幅
-0.11%
成交量
544張
產業
上櫃半導體類股▼0.68%
213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

品安 (8088)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/31	2	44.25	0	0.00	44.40	2	2,247	0.09%
2024/05/30	1	44.45	0	0.00	44.45	1	2,258	0.04%
2024/05/29	5	45.55	3	45.40	45.20	2	2,284	0.09%
2024/05/28	4	45.03	0	0.00	45.10	4	2,290	0.17%
2024/05/22	1.1	44.66	0	0.00	44.50	1.1	2,493	0.04%
2024/05/21	0	44.85	2	44.45	44.75	-2	2,503	-0.08%
2024/05/20	1	44.00	0	0.00	44.30	1	2,534	0.04%
2024/05/17	0	0.00	53	44.15	44.00	-53	2,541	-2.09%
2024/05/16	2	44.60	51	44.55	44.45	-49	2,546	-1.92%
2024/05/15	2	44.55	101	44.71	44.55	-99	2,620	-3.78%	大賣/
2024/05/13	0.1	44.90	1	44.80	44.65	-0.9	2,621	-0.03%
2024/05/09	5.1	45.33	7	45.59	45.15	-1.9	2,607	-0.07%
2024/05/08	4	46.65	2	46.48	46.65	2	2,573	0.08%
2024/05/07	135	48.32	147	47.86	46.40	-12	2,551	-0.47%	大買/大賣/
2024/05/06	31	47.38	28	47.28	47.10	3	2,361	0.13%
2024/05/03	0	0.00	3	46.18	45.90	-3	2,274	-0.13%
2024/05/02	2	46.00	4	46.15	46.15	-2	2,269	-0.09%
2024/04/30	27	46.56	58	46.77	46.30	-31	2,298	-1.35%
2024/04/29	50	44.95	2	44.68	44.95	48	2,205	2.18%
2024/04/26	4	44.48	0.1	44.90	44.50	3.9	2,200	0.18%
2024/04/25	1	44.40	2	45.05	44.40	-1	2,198	-0.05%
2024/04/24	2	44.63	0	44.75	44.50	2	2,204	0.09%
2024/04/23	0	44.88	3	43.75	44.05	-3	2,218	-0.14%
2024/04/22	0	43.90	2	43.65	43.50	-2	2,224	-0.09%
2024/04/19	4	43.93	8	45.06	44.50	-4	2,236	-0.18%
2024/04/18	4	46.76	3	46.75	46.70	1	2,221	0.05%
2024/04/17	13	46.72	12	46.98	46.80	1	2,218	0.05%
2024/04/16	5	44.20	11	44.04	44.20	-6	2,136	-0.28%
2024/04/15	3	46.50	3	46.58	45.50	0	2,144	0.00%
2024/04/12	25	47.57	12.4	47.86	47.40	12.6	2,130	0.59%
2024/04/11	3	48.08	3	48.15	47.50	0	2,111	0.00%
2024/04/10	223	47.98	28	47.94	47.80	195	2,056	9.48%	大買/鉅額交易
2024/04/09	22	48.24	18	47.51	49.15	4	1,931	0.21%
2024/04/08	4	46.08	2.5	46.38	45.80	1.5	1,697	0.09%
2024/04/03	9.5	46.22	5	46.09	46.25	4.5	1,737	0.26%
2024/04/02	8	45.31	7	45.36	45.75	1	1,703	0.06%
2024/04/01	2	44.92	1	44.90	44.80	1	1,785	0.06%
2024/03/29	1	44.05	0	0.00	43.95	1	1,865	0.05%
2024/03/27	0	0.00	14	43.86	44.40	-14	2,603	-0.54%
2024/03/26	2	44.45	0	0.00	43.70	2	2,670	0.07%
2024/03/22	12	45.53	3	45.62	45.50	9	2,677	0.34%
2024/03/21	12	45.35	16	45.44	45.40	-4	2,650	-0.15%
2024/03/20	0	44.60	10	44.05	43.85	-10	2,638	-0.38%
2024/03/19	0	0.00	1	44.35	44.20	-1	2,665	-0.04%
2024/03/18	0	0.00	7	43.89	44.15	-7	2,696	-0.26%
2024/03/15	1	43.75	0	0.00	43.65	1	2,784	0.04%
2024/03/14	3	43.63	2	42.85	43.40	1	2,869	0.03%
2024/03/13	7	43.28	2	43.60	43.25	5	2,969	0.17%
2024/03/12	2	43.48	2	43.50	43.60	0	3,097	0.00%
2024/03/11	2	42.65	1	42.50	42.55	1	3,209	0.03%
2024/03/08	4	42.81	0	0.00	42.35	4	3,307	0.12%
2024/03/07	7	44.31	2	44.23	44.00	5	3,528	0.14%
2024/03/06	2	44.78	5	44.94	44.90	-3	3,535	-0.08%
2024/03/05	3	44.75	6	44.48	44.80	-3	3,595	-0.08%
2024/03/04	19	45.75	20	45.10	45.00	-1	3,636	-0.03%
2024/03/01	18	45.89	2	45.60	45.75	16	3,622	0.44%
2024/02/29	9	45.67	10	45.90	45.50	-1	3,630	-0.03%
2024/02/27	24	45.87	21	46.21	45.95	3	3,604	0.08%
2024/02/26	3	44.03	2	43.30	43.80	1	3,500	0.03%
2024/02/23	2	44.00	0	0.00	43.55	2	3,508	0.06%
2024/02/22	7	44.20	9	44.28	44.20	-2	3,527	-0.06%
2024/02/21	1	45.35	0	0.00	44.75	1	3,541	0.03%
2024/02/20	4	44.10	3	44.40	43.95	1	3,552	0.03%
2024/02/19	13.5	44.86	25	44.48	44.50	-11.5	3,603	-0.32%
2024/02/16	50	44.59	23	44.87	45.30	27	3,731	0.72%
2024/02/15	0	0.00	1	42.20	42.25	-1	3,823	-0.03%
2024/02/05	6	41.95	5	41.80	42.00	1	3,868	0.03%
2024/02/01	1	42.60	0	0.00	43.00	1	3,909	0.03%
2024/01/30	2	43.33	0	0.00	43.40	2	3,999	0.05%
2024/01/29	2	42.70	0	0.00	43.70	2	4,060	0.05%
2024/01/26	23	43.10	4	43.16	43.00	19	4,182	0.45%
2024/01/25	7	43.47	6	43.50	43.40	1	4,281	0.02%
2024/01/24	2	44.55	16	44.13	43.85	-14	4,306	-0.33%
2024/01/23	8	43.20	8	43.01	43.25	0	4,349	0.00%
2024/01/22	2	42.90	4	43.00	42.90	-2	4,493	-0.04%
2024/01/19	0	0.00	10	42.15	42.40	-10	4,529	-0.22%
2024/01/18	2	41.55	2	41.75	41.75	0	4,569	0.00%
2024/01/17	10	42.35	6	43.25	42.25	4	4,622	0.09%
2024/01/16	6	43.53	7	43.77	43.50	-1	4,642	-0.02%
2024/01/15	15	44.36	24	44.12	44.45	-9	4,657	-0.19%
2024/01/12	14	42.94	6	43.53	42.60	8	4,662	0.17%
2024/01/11	0	0.00	1	43.40	43.65	-1	4,716	-0.02%
2024/01/10	5	44.00	5	44.28	43.90	0	4,773	0.00%
2024/01/09	6	44.48	5	45.55	44.70	1	4,898	0.02%
2024/01/08	5	45.55	8	46.15	45.55	-3	4,912	-0.06%
2024/01/05	7	46.41	30	46.25	46.05	-23	4,917	-0.47%
2024/01/04	18	46.84	8	46.71	46.90	10	4,921	0.20%
2024/01/03	3	46.17	3	46.22	46.15	0	4,923	0.00%
2024/01/02	5	46.80	5	46.30	46.95	0	4,986	0.00%
2023/12/29	40	47.00	63	46.70	46.90	-23	5,051	-0.46%
2023/12/28	13	47.08	32	46.97	46.90	-19	5,091	-0.37%
2023/12/27	44	47.28	30	47.02	47.40	14	5,269	0.27%
2023/12/26	10	45.67	1	45.65	45.85	9	5,218	0.17%
2023/12/25	94	47.90	81.3	48.25	45.00	12.7	5,247	0.24%
2023/12/22	14	46.68	109	47.48	47.95	-95	4,780	-1.99%	大賣/
2023/12/21	17	43.09	6.2	43.03	43.60	10.8	4,644	0.23%
2023/12/20	2	41.95	6	42.01	42.10	-4	4,683	-0.09%
2023/12/19	0.2	41.50	6	41.28	41.60	-5.8	4,703	-0.12%
2023/12/18	1	42.70	4	42.76	42.50	-3	4,706	-0.06%
2023/12/15	2	43.48	11	42.87	42.95	-9	4,953	-0.18%
2023/12/14	0	0.00	6	43.71	43.20	-6	4,943	-0.12%
2023/12/13	4	43.78	10.3	43.60	43.60	-6.3	4,973	-0.13%
2023/12/12	20	43.73	24	43.88	43.85	-4	5,030	-0.08%
2023/12/11	9.6	45.30	34	45.11	45.10	-24.4	5,023	-0.49%
2023/12/08	47	44.97	15	44.69	44.40	32	4,939	0.65%
2023/12/07	15	44.92	28	44.05	43.95	-13	4,845	-0.27%
2023/12/06	33	44.55	16	44.89	45.50	17	4,749	0.36%
2023/12/05	7	43.33	3.5	43.19	43.50	3.5	4,697	0.07%
2023/12/04	47.5	43.01	56	43.78	43.95	-8.5	4,644	-0.18%
2023/12/01	1	41.10	4	40.69	40.75	-3	4,427	-0.07%
2023/11/30	48	41.32	25	41.21	41.10	23	4,445	0.52%
2023/11/29	38	40.55	5	40.69	40.85	33	4,428	0.75%
2023/11/28	0	0.00	23	39.68	39.80	-23	4,580	-0.50%
2023/11/27	6	39.28	4	39.38	39.05	2	4,808	0.04%
2023/11/22	0	0.00	1	39.95	40.00	-1	4,720	-0.02%
2023/11/21	1	40.50	1	39.95	39.85	0	4,710	0.00%
2023/11/20	7	40.59	6	40.28	40.10	1	4,691	0.02%
2023/11/17	0	0.00	2	39.70	39.80	-2	4,665	-0.04%
2023/11/16	21	40.21	17	40.39	39.80	4	4,636	0.09%
2023/11/15	49	41.27	37	41.12	40.95	12	4,576	0.26%
2023/11/14	66	40.64	57	39.95	40.60	9	4,430	0.20%
2023/11/13	23	39.47	21	39.30	39.40	2	4,264	0.05%
2023/11/10	0	0.00	1	38.90	38.65	-1	4,225	-0.02%
2023/11/09	1	38.85	0	0.00	38.90	1	4,210	0.02%
2023/11/08	9	39.27	4	39.43	38.95	5	4,188	0.12%
2023/11/07	0	0.00	20	39.15	39.20	-20	4,134	-0.48%
2023/11/06	37	39.36	3	38.90	38.90	34	4,122	0.82%
2023/11/03	19	38.81	41	39.15	39.25	-22	4,063	-0.54%
2023/11/02	68	38.84	58	38.70	38.85	10	3,944	0.25%
2023/10/31	19	38.61	14	38.52	37.65	5	3,809	0.13%
2023/10/30	11	38.02	16	38.42	38.85	-5	3,739	-0.13%
2023/10/27	1	36.80	1	36.75	36.75	0	3,601	0.00%
2023/10/26	8	37.56	2	37.80	37.30	6	3,577	0.17%
2023/10/25	9	38.82	5	39.21	38.25	4	3,564	0.11%
2023/10/24	31	38.24	0	0.00	38.75	31	3,537	0.88%
2023/10/23	2	38.10	1	38.25	37.60	1	3,512	0.03%
2023/10/20	25	37.92	23	38.08	38.00	2	3,501	0.06%
2023/10/19	7	38.29	10	38.33	38.60	-3	3,503	-0.09%
2023/10/18	7	37.31	6	37.93	37.20	1	3,448	0.03%
2023/10/17	14	39.01	6	39.30	38.55	8	3,394	0.24%
2023/10/16	0	0.00	4	37.86	37.25	-4	3,283	-0.12%
2023/10/13	1	39.40	4	39.59	38.95	-3	3,258	-0.09%
2023/10/12	4	39.55	5	39.70	39.80	-1	3,264	-0.03%
2023/10/11	4	40.81	3	39.93	39.90	1	3,259	0.03%
2023/10/06	12	41.40	19	40.86	41.40	-7	3,218	-0.22%
2023/10/05	20	40.40	5	40.43	40.55	15	3,154	0.48%
2023/10/04	20	40.41	27	40.31	40.75	-7	3,079	-0.23%
2023/10/03	40	40.66	45.1	40.75	39.85	-5.1	2,979	-0.17%
2023/10/02	10	39.05	12	39.02	39.45	-2	2,764	-0.07%
2023/09/28	21	38.08	15	37.71	37.35	6	2,701	0.22%
2023/09/27	27.1	38.89	16	38.71	39.30	11.1	2,625	0.42%
2023/09/26	11	38.89	59	38.83	38.65	-48	2,589	-1.85%
2023/09/25	86	38.68	70	38.87	38.50	16	2,581	0.62%
2023/09/22	5	37.60	10	37.85	37.55	-5	2,499	-0.20%
2023/09/21	11	36.68	16	36.82	37.40	-5	2,590	-0.19%
2023/09/20	70	38.24	26	38.46	36.95	44	2,583	1.70%
2023/09/19	1	37.70	8	37.75	37.70	-7	2,352	-0.30%
2023/09/18	8	37.66	18	37.98	37.35	-10	2,352	-0.42%
2023/09/15	7	37.69	1	37.85	37.80	6	2,300	0.26%
2023/09/14	4	36.89	8	36.57	36.70	-4	2,243	-0.18%
2023/09/13	1	35.15	0	0.00	35.15	1	2,198	0.05%
2023/09/12	11	35.36	0	0.00	35.40	11	2,343	0.47%
2023/09/11	7	35.64	14	35.83	35.15	-7	2,425	-0.29%
2023/09/08	13	37.46	8	37.63	36.85	5	2,477	0.20%
2023/09/07	6	37.04	5	37.20	37.05	1	2,510	0.04%
2023/09/06	0	0.00	5	37.19	37.00	-5	2,481	-0.20%
2023/09/05	12	36.63	16	36.79	37.00	-4	2,489	-0.16%
2023/09/04	11	36.55	15	36.43	36.35	-4	2,495	-0.16%
2023/09/01	30	37.67	29	37.53	37.55	1	2,474	0.04%
2023/08/31	99	36.26	94	37.36	37.20	5	2,380	0.21%
2023/08/30	5	34.12	5.3	33.98	34.45	-0.3	2,187	-0.02%
2023/08/28	2	32.73	0	0.00	32.70	2	2,525	0.08%
2023/08/25	0	0.00	1	33.25	33.05	-1	2,826	-0.04%
2023/08/23	3	32.95	1	32.95	32.95	2	2,910	0.07%
2023/08/22	0	0.00	0.3	32.60	33.05	-0.3	2,930	-0.01%
2023/08/21	0	0.00	1	33.40	32.80	-1	2,946	-0.03%
2023/08/18	2	33.45	0	0.00	33.30	2	2,951	0.07%
2023/08/17	6	33.84	1	33.80	33.75	5	2,949	0.17%
2023/08/16	2	33.15	0	0.00	33.25	2	2,960	0.07%
2023/08/15	1	32.40	0	0.00	32.50	1	2,995	0.03%
2023/08/14	16	31.91	0	0.00	31.75	16	3,063	0.52%
2023/08/11	0	0.00	0	32.00	32.10	0	3,142	0.00%
2023/08/10	0	0.00	0.5	31.50	31.25	-0.5	3,194	-0.02%
2023/08/07	2	32.60	2	32.50	32.60	0	3,285	0.00%
2023/08/02	3	32.13	1	32.10	32.10	2	3,318	0.06%
2023/08/01	1	32.25	0	0.00	32.80	1	3,325	0.03%
2023/07/31	3	32.35	1	32.00	31.95	2	3,324	0.06%
2023/07/28	6	33.25	4	33.01	32.75	2	3,319	0.06%
2023/07/27	3	32.27	2	31.95	32.40	1	3,312	0.03%
2023/07/26	0	31.10	1	30.80	30.60	-1	3,328	-0.03%
2023/07/25	1	31.05	2	31.10	31.10	-1	3,416	-0.03%
2023/07/24	1	31.40	0	31.55	31.25	1	3,443	0.03%
2023/07/21	0	0.00	2	32.18	32.25	-2	3,439	-0.06%
2023/07/20	2.1	33.09	1	32.85	32.95	1.1	3,477	0.03%
2023/07/19	7.1	33.77	1	33.80	33.10	6.1	3,543	0.17%
2023/07/18	1	34.65	0	0.00	34.40	1	3,558	0.03%
2023/07/17	1	34.80	1	35.00	35.30	0	3,579	0.00%
2023/07/14	2	34.65	2	34.30	34.60	0	3,594	0.00%
2023/07/13	5.1	34.55	2	34.65	34.00	3.1	3,596	0.09%
2023/07/12	3	36.15	0	0.00	36.25	3	3,655	0.08%
2023/07/11	0	0.00	10	36.10	36.10	-10	3,674	-0.27%
2023/07/07	6	36.38	8	36.34	36.45	-2	4,155	-0.05%
2023/07/06	2	36.95	4	37.03	37.20	-2	4,374	-0.05%
2023/07/05	4	38.23	2	38.53	37.65	2	4,377	0.05%
2023/07/04	5	38.06	4	38.04	38.30	1	4,377	0.02%
2023/07/03	0	0.00	1	37.50	37.60	-1	4,377	-0.02%
2023/06/30	3	36.47	4	36.65	37.15	-1	4,491	-0.02%
2023/06/29	4	37.49	4	37.26	37.25	0	4,892	0.00%
2023/06/28	4	36.08	8	36.31	36.25	-4	4,809	-0.08%
2023/06/27	1	35.00	6	35.31	35.00	-5	4,842	-0.10%
2023/06/20	1	36.40	1	36.55	36.50	0	5,147	0.00%
2023/06/19	0.5	36.40	2	36.68	36.65	-1.5	5,117	-0.03%
2023/06/16	34	38.13	21	38.21	37.45	13	5,078	0.26%
2023/06/15	14	37.38	15	37.11	37.00	-1	4,935	-0.02%
2023/06/14	3	36.87	23	36.77	37.25	-20	4,851	-0.41%
2023/06/13	8	35.98	9.1	36.27	36.25	-1.1	4,776	-0.02%
2023/06/12	1	35.15	0.1	35.20	35.15	1	4,671	0.02%
2023/06/09	0	0.00	3.5	35.53	35.50	-3.5	4,651	-0.08%
2023/06/08	5	35.19	6	35.24	35.20	-1	4,666	-0.02%
2023/06/07	6	35.47	7	35.31	35.25	-1	4,628	-0.02%
2023/06/06	9.6	34.90	8	35.01	34.85	1.6	4,623	0.03%
2023/06/05	2	36.33	3	36.53	36.25	-1	4,534	-0.02%
2023/06/02	42	36.79	33	36.84	36.50	9	4,507	0.20%
2023/06/01	58.4	36.57	54	36.71	36.60	4.4	4,411	0.10%
2023/05/31	12	35.73	29	36.81	37.50	-17	4,208	-0.40%
2023/05/30	6	33.78	10	33.80	34.10	-4	3,965	-0.10%
2023/05/29	4	33.55	9	33.54	33.60	-5	3,931	-0.13%
2023/05/26	1	32.60	2	32.35	32.20	-1	3,955	-0.03%
2023/05/25	7	32.99	0	0.00	32.75	7	3,937	0.18%
2023/05/24	1	33.00	4	33.45	33.35	-3	3,909	-0.08%
2023/05/23	2	33.40	2	33.40	33.40	0	3,899	0.00%
2023/05/22	1	33.70	0	0.00	33.60	1	3,892	0.03%
2023/05/19	4	33.75	1	33.95	33.20	3	3,870	0.08%
2023/05/18	9	33.81	10	33.77	33.55	-1	3,825	-0.03%
2023/05/17	2	33.63	7	33.18	33.70	-5	3,759	-0.13%
2023/05/16	0	0.00	3	32.15	32.05	-3	3,697	-0.08%
2023/05/15	11	30.93	10	31.50	30.80	1	3,630	0.03%
2023/05/12	8	30.81	1	31.50	31.60	7	3,613	0.19%
2023/05/11	30	31.61	6	30.98	30.40	24	3,575	0.67%
2023/05/09	0	0.00	2	33.10	32.55	-2	3,515	-0.06%
2023/05/05	7	33.00	0	0.00	32.60	7	3,470	0.20%
2023/05/04	2	32.80	4	32.60	32.70	-2	3,461	-0.06%
2023/05/02	7	33.56	9	33.80	33.50	-2	3,433	-0.06%
2023/04/28	19	34.11	7	33.96	34.10	12	3,391	0.35%
2023/04/27	2	33.35	3	33.38	32.45	-1	3,290	-0.03%
2023/04/26	3	32.10	0	0.00	32.10	3	3,249	0.09%
2023/04/25	4	32.76	10	32.77	32.55	-6	3,231	-0.19%
2023/04/24	12	33.85	8	33.83	34.15	4	3,180	0.13%
2023/04/21	6	32.13	4	32.53	32.25	2	3,114	0.06%
2023/04/20	6	32.92	5	32.97	32.90	1	3,084	0.03%
2023/04/19	3	33.88	7	33.89	33.70	-4	3,037	-0.13%
2023/04/18	1	34.15	11	34.46	34.00	-10	2,983	-0.34%
2023/04/17	33	34.77	10	34.42	34.75	23	2,940	0.78%
2023/04/14	1	33.85	0	0.00	34.00	1	2,853	0.04%
2023/04/13	10	33.97	25	33.87	33.80	-15	2,810	-0.53%
2023/04/12	50.1	34.63	43	34.60	34.90	7.1	2,666	0.27%
2023/04/11	17	32.14	25	32.10	33.90	-8	2,291	-0.35%
2023/04/10	2	30.70	5	30.82	30.85	-3	2,042	-0.15%
2023/04/07	14	30.70	3	30.93	30.60	11	2,001	0.55%
2023/04/06	36	30.32	1	30.25	30.55	35	1,954	1.79%
2023/03/31	35	31.30	31	31.22	31.25	4	1,893	0.21%
2023/03/30	44	32.25	41	32.57	31.45	3	1,736	0.17%
2023/03/29	4	30.86	5	30.40	30.35	-1	1,304	-0.08%
2023/03/28	4	31.26	13	31.73	31.30	-9	1,269	-0.71%
2023/03/27	41	32.03	88	32.18	32.40	-47	1,205	-3.90%
2023/03/24	58	30.58	64	30.91	31.05	-6	1,020	-0.59%
2023/03/23	4	29.19	3	28.95	28.90	1	875	0.11%
2023/03/22	1	28.30	5	28.52	28.70	-4	846	-0.47%
2023/03/20	1	28.05	31	28.06	28.40	-30	844	-3.55%
2023/03/17	2	28.00	0	0.00	28.05	2	831	0.24%
2023/03/16	0	0.00	1	27.20	27.90	-1	819	-0.12%
2023/03/15	1	27.70	1	27.90	27.85	0	801	0.00%
2023/03/14	10	27.18	0	0.00	27.15	10	798	1.25%
2023/03/13	22	26.76	1	27.15	27.45	21	797	2.63%
2023/03/10	0	0.00	2	28.23	28.45	-2	745	-0.27%
2023/03/09	10	28.45	1	29.05	28.50	9	736	1.22%
2023/03/08	1	28.90	4	29.16	28.80	-3	708	-0.42%
2023/03/07	8	27.60	18	28.53	28.90	-10	682	-1.47%
2023/03/06	22	28.45	3	28.75	28.40	19	651	2.92%
2023/03/03	5	27.84	32	28.50	28.65	-27	627	-4.30%
2023/03/02	3	28.65	6	28.18	28.10	-3	577	-0.52%
2023/03/01	12	27.63	10	27.53	27.75	2	511	0.39%
2023/02/24	29	26.88	12	27.93	27.40	17	484	3.51%
2023/02/23	1	25.50	0	0.00	25.60	1	424	0.24%
2023/02/20	0	25.40	0	0.00	25.35	0	525	0.00%
2023/02/17	4	25.35	0	0.00	25.30	4	525	0.76%
2023/02/16	4	25.40	0	0.00	25.35	4	525	0.76%
2023/02/13	2	24.40	0	0.00	24.45	2	550	0.36%
2023/02/08	10	25.20	0	0.00	25.00	10	535	1.87%
2023/02/02	2	25.00	0	0.00	25.00	2	507	0.39%
2023/01/31	0	0.00	10	24.65	24.70	-10	487	-2.05%
2023/01/30	1	24.60	1	24.20	24.75	0	485	0.00%
2023/01/17	27	23.76	0	0.00	23.90	27	467	5.77%
2023/01/10	0	0.00	4	24.60	24.00	-4	417	-0.96%
2023/01/05	0	0.00	2	24.20	23.90	-2	400	-0.50%
2022/12/27	0	0.00	2	24.00	23.65	-2	392	-0.51%
2022/12/26	5	23.80	0	0.00	23.75	5	392	1.27%
2022/12/20	0	0.00	2	23.85	23.50	-2	396	-0.50%
2022/12/19	3	24.78	0	0.00	24.55	3	390	0.77%
2022/12/15	2	24.80	1	24.95	24.80	1	386	0.26%
2022/12/02	0	0.00	12	23.67	23.70	-12	410	-2.92%
2022/12/01	0	0.00	1	23.90	23.80	-1	408	-0.24%
2022/11/29	0	0.00	1	23.75	23.75	-1	400	-0.25%
2022/11/21	0	0.00	2	24.03	23.90	-2	388	-0.52%
2022/11/18	1	24.00	0	0.00	23.95	1	385	0.26%
2022/11/17	1	24.55	1	24.50	24.50	0	374	0.00%
2022/11/16	14	24.23	3	24.52	24.50	11	314	3.50%
2022/11/09	2	23.50	0	0.00	23.15	2	243	0.82%
2022/10/31	0	0.00	3	20.50	20.55	-3	199	-1.50%
2022/10/14	0	0.00	1	20.20	20.30	-1	193	-0.52%
2022/09/27	0	0.00	3	20.75	20.85	-3	177	-1.69%
2022/09/19	3	22.50	0	0.00	22.50	3	165	1.81%
2022/09/15	0	23.25	5	23.92	23.45	-5	156	-3.20%
2022/09/14	1	23.75	9	22.68	23.75	-8	136	-5.87%
2022/09/13	8	22.75	0	0.00	22.75	8	94	8.47%
2022/07/07	0	0.00	3	17.65	17.80	-3	78	-3.80%
2022/05/31	0	0.00	2	21.50	21.65	-2	99	-2.00%
2022/04/28	0	0.00	1	21.15	21.30	-1	148	-0.67%
2022/04/11	0	22.95	0	0.00	22.65	0	162	0.00%
2022/04/06	0	0.00	1	23.75	23.80	-1	190	-0.53%
2022/04/01	1	23.90	1	23.80	23.85	0	193	0.00%
2022/03/31	0	0.00	1	23.00	23.10	-1	196	-0.51%
2022/03/24	1	23.15	0	0.00	23.15	1	222	0.45%
2022/03/22	0	0.00	1	22.85	22.90	-1	228	-0.44%
2022/03/15	1	22.10	2	22.15	22.10	-1	247	-0.40%
2022/03/14	3	22.62	0	0.00	22.50	3	249	1.20%
2022/03/08	0	22.95	0	0.00	22.30	0	284	0.00%
2022/03/02	0	0.00	2	23.60	23.50	-2	306	-0.65%
2022/02/25	0	0.00	1	23.75	23.50	-1	341	-0.29%
2022/02/22	1	24.05	0	0.00	23.95	1	480	0.21%
2022/02/21	1	24.35	1	25.05	24.30	0	481	0.00%
2022/02/18	1	24.80	2	24.73	24.80	-1	483	-0.21%
2022/02/17	14	25.13	3	24.67	24.30	11	488	2.25%
2022/02/14	1	24.00	0	0.00	23.70	1	474	0.21%
2022/02/11	0	0.00	1	24.05	24.00	-1	475	-0.21%
2022/01/21	0	0.00	2	23.30	23.00	-2	489	-0.41%
2022/01/07	1	23.55	0	0.00	23.75	1	501	0.20%
2021/12/30	0	0.00	3	25.03	25.10	-3	496	-0.60%
2021/12/29	0	0.00	4	24.71	24.80	-4	476	-0.84%
2021/12/28	1	24.95	0	0.00	24.65	1	479	0.21%
2021/12/24	0	0.00	1	24.45	24.45	-1	477	-0.21%
2021/12/22	4	24.99	6	24.73	24.50	-2	473	-0.42%
2021/12/14	1	23.90	0	0.00	23.80	1	452	0.22%
2021/12/13	2	24.18	1	24.15	24.20	1	448	0.22%
2021/12/10	2	23.90	0	0.00	23.95	2	442	0.45%
2021/12/07	0	0.00	1	24.20	24.00	-1	435	-0.23%
2021/12/02	2	24.20	3	24.73	24.35	-1	434	-0.23%
2021/12/01	2	23.00	3	23.58	23.80	-1	414	-0.24%
2021/11/29	1	22.50	1	23.00	23.40	0	411	0.00%
2021/11/26	0	0.00	1	24.55	23.75	-1	408	-0.25%
2021/11/25	1	24.35	0	0.00	24.30	1	402	0.25%
2021/11/24	8	25.20	3	25.07	25.05	5	390	1.28%
2021/11/23	16	26.43	4.7	25.81	26.00	11.3	370	3.05%
2021/11/22	2	24.40	4	24.99	25.05	-2	268	-0.75%
2021/11/19	2	22.95	0	0.00	22.80	2	238	0.84%
2021/11/18	3	23.28	0	0.00	23.15	3	238	1.26%
2021/11/16	2	23.38	1	23.40	23.40	1	237	0.42%
2021/11/09	1	22.00	0	0.00	21.95	1	267	0.37%
2021/11/03	0	0.00	1	21.90	21.85	-1	300	-0.33%
2021/10/28	0	0.00	1	21.50	21.80	-1	357	-0.28%
2021/10/25	0	20.55	0	0.00	20.50	0	361	0.00%
2021/10/15	1	20.20	0	0.00	20.35	1	451	0.22%
2021/10/08	1	21.00	0	0.00	20.65	1	489	0.20%
2021/10/05	1	20.20	0	0.00	20.20	1	541	0.18%
2021/10/04	1	19.90	0	0.00	19.90	1	546	0.18%
2021/09/30	0	22.10	0	0.00	21.95	0	562	0.01%
2021/09/14	0	0.00	3	22.50	22.40	-3	1,168	-0.26%
2021/09/13	0	22.90	0	0.00	22.70	0	1,171	0.00%
2021/09/07	1	22.90	0	0.00	22.90	1	1,198	0.08%
2021/09/06	0	0.00	0	23.20	22.90	0	1,210	0.00%
2021/09/02	1	23.55	0	0.00	23.25	1	1,219	0.08%
2021/09/01	0	0.00	1	23.80	23.80	-1	1,218	-0.08%
2021/08/30	0	0.00	2	23.25	23.25	-2	1,219	-0.16%
2021/08/26	1	23.35	0	0.00	23.35	1	1,233	0.08%
2021/08/25	0	0.00	1	23.55	23.60	-1	1,246	-0.08%
2021/08/24	1	22.95	1	23.50	22.95	0	1,260	0.00%
2021/08/13	0	0.00	2	25.43	24.80	-2	1,329	-0.15%
2021/08/12	3	26.38	3	26.18	26.35	0	1,313	0.00%
2021/08/11	1	26.95	1	27.25	27.10	0	1,318	0.00%
2021/08/10	3	27.95	1	28.00	28.10	2	1,333	0.15%
2021/08/06	3	29.25	1	29.50	29.10	2	1,369	0.15%
2021/08/05	0	0.00	2	29.33	29.75	-2	1,386	-0.14%
2021/08/04	2	28.20	0	0.00	28.45	2	1,411	0.14%
2021/08/02	1	28.00	1	28.05	27.80	0	1,472	0.00%
2021/07/30	0	0.00	2	27.80	27.55	-2	1,515	-0.13%
2021/07/29	1	27.75	0	0.00	27.85	1	1,550	0.06%
2021/07/27	1	28.95	1	29.30	28.60	0	1,687	0.00%
2021/07/23	4	29.18	3	28.75	28.90	1	1,913	0.05%
2021/07/22	2	29.65	1	29.55	29.25	1	2,021	0.05%
2021/07/21	0	0.00	2	27.90	27.60	-2	2,304	-0.09%
2021/07/20	1	28.60	0	0.00	28.20	1	2,574	0.04%
2021/07/16	2	29.35	3	29.30	29.25	-1	3,015	-0.03%
2021/07/15	0	0.00	4	28.80	28.85	-4	3,090	-0.13%
2021/07/14	2	28.70	1	29.10	28.70	1	3,098	0.03%
2021/07/13	3	29.77	1	29.40	28.90	2	3,094	0.06%
2021/07/12	0	0.00	0.1	28.75	28.60	-0.1	3,072	0.00%
2021/07/09	1	29.05	0	0.00	28.85	1	3,071	0.03%
2021/07/08	0.5	29.30	3	29.30	29.30	-2.5	3,089	-0.08%
2021/07/07	0	0.00	3	29.60	29.10	-3	3,172	-0.09%
2021/07/06	11.5	29.87	1.1	29.95	29.55	10.4	3,205	0.33%
2021/07/05	30	31.30	22	31.30	30.75	8	3,205	0.25%
2021/07/02	61	29.96	69	29.90	30.35	-8	3,113	-0.26%
2021/07/01	6	28.77	7	29.06	28.25	-1	2,989	-0.03%
2021/06/30	1	28.70	1.1	29.14	28.60	-0.1	3,059	0.00%
2021/06/29	3	29.18	4	28.81	28.70	-1	3,127	-0.03%
2021/06/28	24	29.07	16.1	29.59	29.30	7.9	3,090	0.26%
2021/06/25	1	29.15	18	27.77	28.75	-17	2,977	-0.57%
2021/06/24	1	27.00	0.5	27.00	27.10	0.5	2,896	0.02%
2021/06/22	2	25.70	2	25.70	25.70	0	2,889	0.00%
2021/06/18	1	26.65	0	0.00	26.65	1	2,894	0.03%
2021/06/16	2	27.60	0	0.00	26.80	2	2,953	0.07%
2021/06/15	8	27.26	5	27.38	27.30	3	2,976	0.10%
2021/06/10	1	26.65	1	26.55	26.65	0	2,979	0.00%
2021/06/03	0	0.00	4	26.85	26.85	-4	3,105	-0.13%
2021/05/28	0	0.00	3	26.22	26.50	-3	3,163	-0.09%
2021/05/27	2	25.73	0	0.00	25.65	2	3,177	0.06%
2021/05/26	1	26.15	0	0.00	25.55	1	3,190	0.03%
2021/05/21	0.1	24.25	0	0.00	24.60	0.1	3,278	0.00%
2021/05/18	0	0.00	1	23.25	24.20	-1	3,384	-0.03%
2021/05/17	0	0.00	6	22.00	22.00	-6	3,417	-0.18%
2021/05/14	6	24.74	3	24.10	24.40	3	3,407	0.09%
2021/05/13	0	0.00	3	24.80	24.50	-3	3,390	-0.09%
2021/05/12	2	24.70	6	25.30	23.70	-4	3,362	-0.12%
2021/05/11	4	26.40	5	26.60	26.05	-1	3,303	-0.03%
2021/05/10	3	28.78	1	29.00	28.85	2	3,259	0.06%
2021/05/07	4	29.35	11	29.49	29.50	-7	3,243	-0.22%
2021/05/06	5	28.48	0	0.00	28.00	5	3,198	0.16%
2021/05/05	6	29.22	11	29.29	28.65	-5	3,165	-0.16%
2021/05/04	1	29.00	7	30.49	29.05	-6	3,133	-0.19%
2021/05/03	23	34.33	10	32.61	32.05	13	3,037	0.43%
2021/04/29	17.2	34.49	27	34.38	35.60	-9.9	2,929	-0.34%
2021/04/28	9	37.39	15	37.34	36.15	-6	2,814	-0.21%
2021/04/27	75	38.38	115	38.52	36.70	-40	2,724	-1.47%	大賣/
2021/04/26	85	37.27	67	37.26	37.50	18	2,428	0.74%
2021/04/23	52	33.33	112.5	31.34	34.10	-60.5	2,190	-2.76%	大賣/
2021/04/22	56	32.08	19	31.81	31.00	37	1,879	1.97%
2021/04/21	66	31.90	10	31.02	32.00	56	1,776	3.15%
2021/04/20	4	30.28	0	0.00	30.20	4	1,716	0.23%
2021/04/19	2	29.78	8	29.73	29.75	-6	1,787	-0.34%
2021/04/16	0	0.00	2	29.90	29.90	-2	2,150	-0.09%
2021/04/15	9	29.64	0	0.00	29.65	9	2,196	0.41%
2021/04/14	2	29.58	1	30.10	29.65	1	2,202	0.05%
2021/04/13	8.1	31.31	16	31.30	30.30	-7.9	2,196	-0.36%
2021/04/12	5	30.72	4	30.90	31.40	1	2,119	0.05%
2021/04/09	6	30.72	1	31.35	31.25	5	2,102	0.24%
2021/04/08	0	0.00	12	30.83	31.05	-12	2,093	-0.57%
2021/04/07	2.5	31.06	2	31.10	31.05	0.5	2,136	0.02%
2021/04/06	47	31.77	25	31.69	31.60	22	2,161	1.02%
2021/04/01	2	30.90	3	30.92	30.80	-1	2,165	-0.05%
2021/03/29	1.2	30.06	4	30.10	30.10	-2.8	2,238	-0.12%
2021/03/26	2	29.55	0	0.00	29.70	2	2,284	0.09%
2021/03/25	3	29.45	0	0.00	29.45	3	2,298	0.13%
2021/03/23	2.1	30.35	1	30.15	30.25	1.1	2,299	0.05%
2021/03/19	0	0.00	2	30.15	30.10	-2	2,279	-0.09%
2021/03/18	1.2	30.37	0	0.00	30.35	1.2	2,284	0.05%
2021/03/17	1	31.00	0	0.00	30.85	1	2,386	0.04%
2021/03/16	1	30.90	0	0.00	30.85	1	2,423	0.04%
2021/03/15	2	30.73	0	0.00	30.70	2	2,430	0.08%
2021/03/11	6.1	30.47	3	30.30	30.50	3.1	2,545	0.12%
2021/03/10	0.1	31.30	1	31.05	30.85	-0.9	2,535	-0.04%
2021/03/08	35	31.95	7	31.57	30.90	28	3,035	0.92%
2021/03/05	5	31.33	6	31.49	31.70	-1	3,105	-0.03%
2021/03/04	1	31.75	0	0.00	31.75	1	3,095	0.03%
2021/03/03	0	0.00	3	31.25	31.40	-3	3,079	-0.10%
2021/03/02	1	31.95	2	32.18	31.20	-1	3,070	-0.03%
2021/02/26	1	30.90	33	31.50	31.60	-32	3,055	-1.05%
2021/02/25	7	31.57	24	31.94	31.65	-17	3,055	-0.56%
2021/02/24	30	32.05	21	32.63	31.45	9	3,056	0.29%
2021/02/23	1	31.80	13	31.81	32.20	-12	3,002	-0.40%
2021/02/22	3	31.50	3	31.32	31.30	0	2,963	0.00%
2021/02/19	1	31.55	13.1	31.60	31.25	-12.1	3,010	-0.40%
2021/02/18	3	30.67	5	30.50	30.90	-2	2,976	-0.07%
2021/02/17	32	30.66	28	30.57	30.60	4	2,957	0.14%
2021/02/04	6	28.59	1	28.50	28.50	5	2,887	0.17%
2021/02/03	2	28.70	0	0.00	28.55	2	2,887	0.07%
2021/01/29	1	28.50	0	0.00	28.25	1	2,886	0.03%
2021/01/28	0	0.00	0	28.90	28.75	0	2,881	0.00%
2021/01/26	1	28.80	1	28.65	28.60	0	2,869	0.00%
2021/01/22	2	28.58	1	28.40	28.80	1	2,851	0.04%
2021/01/21	1	29.20	2	29.10	28.50	-1	2,841	-0.04%
2021/01/20	1	28.75	0	0.00	28.50	1	2,826	0.04%
2021/01/18	2	30.15	0	0.00	30.15	2	2,785	0.07%
2021/01/15	4	30.16	5	30.29	29.90	-1	2,750	-0.04%
2021/01/14	1	30.50	3	30.40	30.45	-2	2,724	-0.07%
2021/01/13	4.1	30.37	5	30.52	30.35	-0.9	2,708	-0.03%
2021/01/12	18	31.47	60	31.50	30.50	-42	2,683	-1.57%
2021/01/11	116	32.79	55	33.03	32.80	61	2,600	2.35%	大買/
2021/01/08	0	0.00	6	30.44	31.05	-6	2,231	-0.27%
2021/01/07	3	29.93	0	0.00	29.55	3	2,216	0.14%
2021/01/06	0	0.00	15	29.00	29.05	-15	2,202	-0.68%
2021/01/05	0	0.00	3	30.12	29.85	-3	2,182	-0.14%
2021/01/04	1	29.90	6	30.13	29.80	-5	2,173	-0.23%
2020/12/31	2	30.45	2	31.00	30.40	0	2,139	0.00%
2020/12/30	26.5	30.99	2	31.10	30.70	24.5	2,119	1.16%
2020/12/29	3	30.63	6	30.95	30.60	-3	2,053	-0.15%
2020/12/28	24	31.17	18	31.21	30.60	6	2,003	0.30%
2020/12/25	2	30.40	2	30.25	30.00	0	1,906	0.00%
2020/12/24	2	30.30	1	30.55	30.30	1	1,884	0.05%
2020/12/23	20	30.44	17	30.46	30.70	3	1,859	0.16%
2020/12/22	6	30.13	3	29.73	30.05	3	1,751	0.17%
2020/12/21	1	29.40	0	0.00	29.45	1	1,701	0.06%
2020/12/18	1	29.15	0	0.00	28.95	1	1,694	0.06%
2020/12/17	1	29.00	32	29.48	29.00	-31	1,689	-1.83%
2020/12/16	2	29.13	0	0.00	29.00	2	1,677	0.12%
2020/12/15	2	29.60	3	29.45	28.80	-1	1,666	-0.06%
2020/12/14	3	30.27	3	30.42	30.15	0	1,634	0.00%
2020/12/11	46	31.12	14	30.59	30.80	32	1,613	1.98%
2020/12/10	5	30.50	1	30.00	30.50	4	1,483	0.27%
2020/12/09	5	29.70	3	29.65	29.70	2	1,437	0.14%
2020/12/08	3	29.93	6	29.48	29.35	-3	1,418	-0.21%
2020/12/07	11	30.75	3	31.08	29.95	8	1,379	0.58%
2020/12/04	7	31.03	26	30.86	30.95	-19	1,284	-1.48%
2020/12/03	40	30.61	29	30.94	30.80	11	1,192	0.92%
2020/12/02	71	30.57	56	30.40	30.00	15	1,011	1.48%
2020/12/01	21	27.95	23	27.55	28.75	-2	679	-0.29%
2020/11/30	2	26.20	1	26.50	26.15	1	573	0.17%
2020/11/26	6	26.22	0	0.00	26.30	6	570	1.05%
2020/11/25	1	26.25	0	0.00	26.05	1	567	0.18%
2020/11/24	5	27.07	6	26.55	26.65	-1	554	-0.18%
2020/11/23	2	26.65	1	26.70	27.20	1	534	0.19%
2020/11/20	1	26.30	7	26.28	26.25	-6	509	-1.18%
2020/11/19	0	0.00	6	26.29	26.15	-6	502	-1.19%
2020/11/18	6	26.33	6	26.60	26.80	0	483	0.00%
2020/11/17	4	25.10	1	25.50	26.00	3	404	0.74%
2020/11/13	5	24.10	2	24.20	24.15	3	401	0.75%
2020/11/11	2	24.00	0	0.00	24.15	2	409	0.49%
2020/11/10	0	0.00	1	24.00	23.95	-1	416	-0.24%
2020/11/04	3	23.70	0	0.00	23.85	3	449	0.67%
2020/11/03	3	23.63	0	0.00	23.80	3	453	0.66%
2020/10/30	0	0.00	1	23.85	23.50	-1	466	-0.21%
2020/10/26	0	0.00	1	24.00	24.05	-1	476	-0.21%
2020/10/23	1	24.15	2	24.10	24.00	-1	475	-0.21%
2020/10/14	1	24.00	0	0.00	24.05	1	497	0.20%
2020/10/12	2	24.10	6	24.01	23.95	-4	523	-0.76%
2020/09/25	0	0.00	1	22.70	22.60	-1	718	-0.14%
2020/09/23	1	23.50	0	0.00	23.40	1	802	0.12%
2020/09/22	2	23.60	0	0.00	23.55	2	815	0.25%
2020/09/18	1	24.00	0	0.00	24.00	1	844	0.12%
2020/09/16	1	24.05	0	0.00	24.00	1	872	0.11%
2020/09/11	3	23.83	0	0.00	23.55	3	928	0.32%
2020/09/03	0	0.00	1	24.30	24.40	-1	1,074	-0.09%
2020/09/02	1	23.70	0	0.00	23.85	1	1,074	0.09%
2020/09/01	3	23.73	0	0.00	24.00	3	1,095	0.27%
2020/08/28	1	23.70	0	0.00	23.70	1	1,133	0.09%
2020/08/27	2	23.88	0	0.00	23.90	2	1,153	0.17%
2020/08/26	0	0.00	3	23.80	23.95	-3	1,170	-0.26%
2020/08/25	0	0.00	1	23.70	23.55	-1	1,184	-0.08%
2020/08/20	1	22.80	1	22.90	22.35	0	1,239	0.00%
2020/08/19	3	24.30	4	24.29	24.00	-1	1,291	-0.08%
2020/08/17	2	24.95	0	0.00	24.95	2	1,358	0.15%
2020/08/13	2	24.63	0	0.00	24.65	2	1,381	0.14%
2020/08/12	1	25.55	0	0.00	25.20	1	1,376	0.07%
2020/08/10	0	0.00	1	26.35	26.30	-1	1,377	-0.07%
2020/08/06	1	27.10	0	0.00	26.75	1	1,415	0.07%
2020/08/04	0	0.00	2	26.80	26.65	-2	1,586	-0.13%
2020/08/03	0	0.00	5	26.50	26.55	-5	1,668	-0.30%
2020/07/31	1	26.35	0	0.00	26.55	1	1,706	0.06%
2020/07/29	2	26.00	0	0.00	26.15	2	1,769	0.11%
2020/07/28	1	25.75	0	0.00	25.65	1	1,801	0.06%
2020/07/27	2	26.40	5	26.40	26.10	-3	1,827	-0.16%
2020/07/24	1	27.25	0	0.00	26.80	1	1,880	0.05%
2020/07/22	1	27.35	3	27.45	27.70	-2	1,918	-0.10%
2020/07/21	3	27.20	0	0.00	27.10	3	1,939	0.15%
2020/07/20	0	0.00	2	26.60	26.70	-2	1,988	-0.10%
2020/07/17	3	27.90	1	27.35	27.05	2	2,035	0.10%
2020/07/15	0	0.00	2	28.00	27.95	-2	2,297	-0.09%
2020/07/14	8	29.18	8	28.60	28.40	0	2,323	0.00%
2020/07/13	1	28.60	0	0.00	28.90	1	2,321	0.04%
2020/07/10	1	28.40	1	28.60	28.30	0	2,325	0.00%
2020/07/09	0	0.00	4	29.20	28.85	-4	2,326	-0.17%
2020/07/08	1	28.50	0	0.00	28.40	1	2,320	0.04%
2020/07/07	7	28.78	0	0.00	28.60	7	2,329	0.30%
2020/07/06	3	29.30	3	29.35	29.25	0	2,377	0.00%
2020/07/03	0	0.00	1	31.25	31.25	-1	2,400	-0.04%
2020/07/02	7	30.94	8	31.24	31.25	-1	2,414	-0.04%
2020/07/01	10	30.50	15	30.59	30.60	-5	2,424	-0.21%
2020/06/30	0	0.00	1	30.40	30.40	-1	2,484	-0.04%
2020/06/29	5	30.19	1	30.05	30.30	4	2,521	0.16%
2020/06/23	3	30.23	0	0.00	30.20	3	2,615	0.11%
2020/06/22	1	30.30	0	0.00	30.35	1	2,642	0.04%
2020/06/17	0	0.00	3	30.25	30.35	-3	2,708	-0.11%
2020/06/16	13	29.50	10	29.80	30.05	3	2,681	0.11%
2020/06/12	0	0.00	1	28.45	28.90	-1	2,715	-0.04%
2020/06/11	2	29.18	4	29.00	28.90	-2	2,747	-0.07%
2020/06/09	2	29.40	3	29.72	29.50	-1	2,826	-0.04%
2020/06/08	2	30.25	0	0.00	30.00	2	2,910	0.07%
2020/06/05	1	30.10	0	0.00	30.20	1	3,096	0.03%
2020/06/03	1	29.95	0	0.00	29.95	1	3,419	0.03%
2020/06/02	0	0.00	1	30.00	29.90	-1	3,441	-0.03%
2020/06/01	0	0.00	3	30.00	30.00	-3	3,531	-0.08%
2020/05/28	1	29.50	5	29.65	29.10	-4	3,575	-0.11%
2020/05/27	3	30.10	0	0.00	29.80	3	3,566	0.08%
2020/05/26	1	30.00	1	30.10	30.15	0	3,598	0.00%
2020/05/25	0	0.00	5	29.55	29.65	-5	3,625	-0.14%
2020/05/22	7	29.56	8	29.58	29.40	-1	3,632	-0.03%
2020/05/21	6	28.68	3	28.75	28.85	3	3,586	0.08%
2020/05/20	0	0.00	2	28.70	28.45	-2	3,585	-0.06%
2020/05/19	1	28.35	0	0.00	28.35	1	3,587	0.03%
2020/05/18	2	28.08	2	28.15	28.05	0	3,597	0.00%
2020/05/15	3	27.80	3	28.10	28.10	0	3,621	0.00%
2020/05/14	2	28.55	0	0.00	28.10	2	3,652	0.05%
2020/05/13	2	28.75	5	29.00	28.95	-3	3,666	-0.08%
2020/05/12	12	28.77	0	0.00	28.55	12	3,735	0.32%
2020/05/11	7	29.69	7	29.64	29.20	0	3,846	0.00%
2020/05/08	1	32.50	1	32.00	32.35	0	3,751	0.00%
2020/05/07	2	31.28	14	31.18	31.70	-12	3,689	-0.33%
2020/05/06	14	31.02	2	30.95	31.15	12	3,695	0.32%
2020/05/05	1	30.90	2	31.25	30.80	-1	3,796	-0.03%
2020/05/04	0	0.00	2	30.30	31.00	-2	3,828	-0.05%
2020/04/30	2	30.80	8	30.68	30.65	-6	3,820	-0.16%
2020/04/29	13	31.06	26	30.72	30.55	-13	3,829	-0.34%
2020/04/28	3	30.20	5	30.45	30.10	-2	3,824	-0.05%
2020/04/27	17	30.11	84	30.06	30.15	-67	3,838	-1.75%
2020/04/24	12	30.04	2	30.15	29.85	10	3,985	0.25%
2020/04/23	15	30.07	20.1	30.20	29.95	-5.1	4,109	-0.12%
2020/04/22	15	29.76	15	29.81	30.40	0	4,070	0.00%
2020/04/21	48	30.34	32	30.21	30.30	16	4,030	0.40%
2020/04/20	27	30.16	11	30.30	29.65	16	3,886	0.41%
2020/04/17	8	28.92	3	29.30	28.90	5	3,783	0.13%
2020/04/16	14	29.43	21	29.15	29.20	-7	3,753	-0.19%
2020/04/15	0	0.00	3	28.75	28.70	-3	3,738	-0.08%
2020/04/14	0	28.50	3	28.85	28.70	-3	3,759	-0.08%
2020/04/13	7	28.57	3	28.45	28.30	4	3,772	0.11%
2020/04/10	26	28.20	23	28.24	28.15	3	3,774	0.08%
2020/04/09	8	29.05	32	28.33	28.50	-24	3,806	-0.63%
2020/04/08	41	28.30	29	28.14	28.30	12	3,832	0.31%
2020/04/07	4	27.99	10	28.10	28.30	-6	3,813	-0.16%
2020/04/06	23	26.95	20	26.76	27.30	3	3,798	0.08%
2020/04/01	146	26.67	117	26.29	26.75	29	3,860	0.75%	大買/大賣/
2020/03/31	26	25.87	6	25.94	25.90	20	3,832	0.52%
2020/03/30	8	24.78	8	24.24	25.60	0	3,846	0.00%
2020/03/27	13	25.52	12	25.25	24.60	1	3,910	0.03%
2020/03/26	5	24.55	26	24.32	24.70	-21	4,088	-0.51%
2020/03/25	7	24.14	8	24.28	24.50	-1	4,138	-0.02%
2020/03/24	7	21.89	14	22.23	22.40	-7	4,536	-0.15%
2020/03/23	2	20.10	11	20.59	20.40	-9	4,862	-0.19%
2020/03/20	14	20.06	19	20.24	20.95	-5	5,224	-0.10%
2020/03/19	1	20.50	15	19.09	19.05	-14	5,205	-0.27%
2020/03/18	17	22.19	0	0.00	21.15	17	5,183	0.33%
2020/03/17	11	22.42	5	22.45	21.55	6	5,188	0.12%
2020/03/16	34	25.44	7	25.50	23.75	27	5,178	0.52%
2020/03/13	11	24.26	27	24.29	25.50	-16	5,156	-0.31%
2020/03/12	10	26.99	13	27.81	26.60	-3	5,101	-0.06%
2020/03/11	61	31.76	57	30.14	29.50	4	5,018	0.08%
2020/03/10	34	30.84	26	30.15	31.70	8	4,819	0.17%
2020/03/09	20	29.90	14	30.11	29.30	6	4,611	0.13%
2020/03/06	9	29.66	5	29.68	29.60	4	4,509	0.09%
2020/03/05	10	29.95	10	29.99	29.25	0	4,481	0.00%
2020/03/04	2	29.10	0	0.00	29.00	2	4,376	0.05%
2020/03/03	10	29.38	5	29.20	28.95	5	4,379	0.11%
2020/03/02	0	0.00	20	28.38	28.00	-20	4,328	-0.46%
2020/02/27	4	29.25	12	28.85	28.30	-8	4,322	-0.19%
2020/02/26	33	29.87	4	30.05	29.45	29	4,287	0.68%
2020/02/25	2	28.98	5	28.97	29.35	-3	4,308	-0.07%
2020/02/24	5	29.22	1	29.55	29.15	4	4,309	0.09%
2020/02/20	2	29.70	2	29.50	29.20	0	4,362	0.00%
2020/02/19	3	29.20	1	29.00	29.00	2	4,380	0.05%
2020/02/14	0	0.00	17	29.74	30.05	-17	4,553	-0.37%
2020/02/13	18	29.44	16	30.50	29.40	2	4,545	0.04%
2020/02/12	68	30.01	59	29.79	30.10	9	4,483	0.20%
2020/02/11	0	0.00	5	28.64	29.30	-5	4,329	-0.12%
2020/02/07	2	28.98	2	29.30	28.35	0	4,265	0.00%
2020/02/06	11	29.10	6	29.24	29.45	5	4,221	0.12%
2020/02/05	7	27.54	7	28.23	27.95	0	4,086	0.00%
2020/02/04	7	27.20	0	0.00	27.40	7	4,019	0.17%
2020/02/03	2	26.13	2	26.80	27.10	0	3,995	0.00%
2020/01/31	3	28.10	7	27.56	27.65	-4	3,951	-0.10%
2020/01/30	0	0.00	8	27.95	27.10	-8	3,915	-0.20%
2020/01/20	37	30.27	28	30.25	30.10	9	3,871	0.23%
2020/01/17	31	29.37	17	29.28	29.95	14	3,698	0.38%
2020/01/16	5	28.25	5	28.28	28.00	0	3,542	0.00%
2020/01/15	6	28.33	6	28.23	28.20	0	3,523	0.00%
2020/01/14	0	0.00	1	28.25	28.10	-1	3,504	-0.03%
2020/01/09	1	28.35	2	28.20	28.20	-1	3,463	-0.03%
2020/01/08	6	28.37	7	28.26	27.90	-1	3,434	-0.03%
2020/01/07	2	27.63	8	27.63	27.65	-6	3,387	-0.18%
2020/01/06	2	28.48	0	0.00	28.30	2	3,354	0.06%
2020/01/03	2	28.55	3	28.88	28.75	-1	3,334	-0.03%
2020/01/02	9	29.46	4	29.50	29.50	5	3,281	0.15%
2019/12/31	1	28.60	0	0.00	28.65	1	3,186	0.03%
2019/12/30	0	0.00	1	28.70	28.55	-1	3,165	-0.03%
2019/12/27	4	29.71	5	29.40	29.10	-1	3,122	-0.03%
2019/12/26	7	28.82	5	28.80	28.70	2	3,017	0.07%
2019/12/25	9	29.46	1	29.60	29.30	8	2,970	0.27%
2019/12/24	12	29.87	11	30.07	29.45	1	2,917	0.03%
2019/12/23	58	32.01	57	32.22	30.90	1	2,803	0.04%
2019/12/20	9	31.41	7	31.72	31.55	2	2,566	0.08%
2019/12/19	76	31.34	70	31.77	31.50	6	2,484	0.24%
2019/12/18	27	30.50	31	30.28	31.25	-4	2,032	-0.20%
2019/12/17	26	27.74	22	27.85	28.45	4	1,697	0.24%
2019/12/12	2	25.90	0	0.00	25.85	2	1,329	0.15%
2019/12/11	14	25.52	12	25.50	25.95	2	1,299	0.15%
2019/12/10	3	25.07	2	25.35	25.50	1	1,276	0.08%
2019/12/09	1	25.05	13	25.28	25.10	-12	1,270	-0.94%
2019/12/06	14	26.10	2	25.95	25.85	12	1,277	0.94%
2019/12/05	0	0.00	2	25.95	25.75	-2	1,283	-0.16%
2019/12/04	2	25.70	0	0.00	25.50	2	1,393	0.14%
2019/12/03	0	0.00	1	26.00	26.00	-1	1,401	-0.07%
2019/11/28	1	25.00	0	0.00	25.10	1	1,420	0.07%
2019/11/27	1	25.55	2	25.63	25.35	-1	1,454	-0.07%
2019/11/26	0	0.00	2	25.55	25.45	-2	1,695	-0.12%
2019/11/25	1	25.85	1	26.00	25.60	0	1,705	0.00%
2019/11/22	11	26.55	22	27.04	26.10	-11	1,702	-0.65%
2019/11/21	16	26.31	2	26.28	26.60	14	1,595	0.88%
2019/11/20	13	25.95	13	26.02	25.90	0	1,595	0.00%
2019/11/19	1	25.80	8	25.50	25.40	-7	1,549	-0.45%
2019/11/18	7	26.33	4	26.24	26.00	3	1,553	0.19%
2019/11/15	0	0.00	10	25.86	25.85	-10	1,548	-0.65%
2019/11/14	1	25.75	1	26.00	25.75	0	1,566	0.00%
2019/11/13	41	26.00	58	25.68	26.15	-17	1,535	-1.11%
2019/11/12	34	24.24	2	23.50	24.50	32	1,366	2.34%
2019/11/11	1	23.85	7	23.89	23.50	-6	1,384	-0.43%
2019/11/06	1	22.30	0	0.00	22.30	1	1,397	0.07%
2019/11/05	2	22.73	3	22.70	22.55	-1	1,408	-0.07%
2019/11/01	1	22.85	1	22.80	22.85	0	1,449	0.00%
2019/10/31	1	23.65	1	23.60	23.00	0	1,457	0.00%
2019/10/29	3	23.65	2	23.35	23.35	1	1,521	0.07%
2019/10/21	1	22.85	0	0.00	22.65	1	1,863	0.05%
2019/10/15	1	22.50	0	0.00	22.50	1	2,021	0.05%
2019/10/14	0	0.00	1	22.30	22.35	-1	2,126	-0.05%
2019/10/04	1	23.90	0	0.00	23.65	1	2,385	0.04%
2019/10/03	1	24.00	1	24.20	24.10	0	2,381	0.00%
2019/09/25	0	0.00	5.1	23.50	23.50	-5.1	2,350	-0.21%
2019/09/23	2	24.55	1	24.40	24.30	1	2,325	0.04%
2019/09/20	6	25.03	4	25.10	24.80	2	2,311	0.09%
2019/09/19	4	24.90	0	0.00	25.40	4	2,281	0.18%
2019/09/18	0	0.00	10	24.44	24.10	-10	2,253	-0.44%
2019/09/17	1	24.60	0	0.00	24.30	1	2,245	0.04%
2019/09/12	1	25.50	10	25.40	25.10	-9	2,236	-0.40%
2019/09/11	1	25.50	1	24.80	24.80	0	2,235	0.00%
2019/09/10	2	24.70	11	25.18	25.25	-9	2,220	-0.41%
2019/09/09	5	25.48	3	25.65	25.30	2	2,197	0.09%
2019/09/06	32	26.14	29	26.27	26.10	3	2,168	0.14%
2019/09/05	10	24.80	2	24.70	24.65	8	2,049	0.39%
2019/09/04	0	0.00	1	24.15	24.30	-1	2,015	-0.05%
2019/09/02	10	24.37	56	24.44	24.30	-46	1,984	-2.32%
2019/08/30	11	23.69	10	23.63	23.75	1	1,949	0.05%
2019/08/29	62	24.83	28	25.09	22.85	34	1,900	1.79%
2019/08/28	21	23.26	2	23.20	23.50	19	1,653	1.15%
2019/08/27	0	0.00	1	22.55	22.75	-1	1,627	-0.06%
2019/08/26	2	22.20	9	22.15	22.10	-7	1,609	-0.43%
2019/08/23	1	23.40	1	22.85	22.80	0	1,597	0.00%
2019/08/22	1	23.00	5	22.84	22.90	-4	1,561	-0.26%
2019/08/21	0	0.00	1	23.20	23.00	-1	1,536	-0.07%
2019/08/20	3	23.43	4	23.24	22.95	-1	1,510	-0.07%
2019/08/19	9	22.92	9	22.93	23.05	0	1,473	0.00%
2019/08/14	16	22.36	19	22.27	22.20	-3	1,394	-0.22%
2019/08/13	4	21.04	4	21.36	21.20	0	1,352	0.00%
2019/08/12	4	21.15	0	0.00	21.00	4	1,357	0.29%
2019/08/08	2	21.03	0	0.00	21.35	2	1,344	0.15%
2019/08/07	4	20.95	4	21.08	20.75	0	1,339	0.00%
2019/08/06	2	20.15	5	20.00	20.55	-3	1,331	-0.23%
2019/08/05	1	20.80	1	20.30	19.95	0	1,319	0.00%
2019/08/02	7	21.49	5	21.24	21.30	2	1,308	0.15%
2019/08/01	1	21.95	1	22.20	21.95	0	1,336	0.00%
2019/07/31	45	22.05	54	22.13	22.40	-9	1,328	-0.68%
2019/07/30	8	21.65	16	21.54	21.05	-8	1,276	-0.63%
2019/07/29	4	22.60	5	22.55	22.55	-1	1,252	-0.08%
2019/07/26	2	23.25	1	23.60	23.30	1	1,229	0.08%
2019/07/25	26	23.55	24	23.79	23.70	2	1,215	0.16%
2019/07/24	99	23.49	98	23.83	23.00	1	1,155	0.09%
2019/07/23	38	22.87	48	23.33	23.95	-10	1,073	-0.93%
2019/07/22	12	21.87	7	22.13	21.80	5	974	0.51%
2019/07/19	7	23.12	2	22.80	22.75	5	939	0.53%
2019/07/18	5	22.97	8	23.33	23.50	-3	910	-0.33%
2019/07/17	7	22.97	36	23.04	23.10	-29	858	-3.38%
2019/07/16	130	23.50	75	23.44	23.40	55	828	6.64%	大買/
2019/07/15	15	22.05	12	22.00	23.00	3	727	0.41%
2019/07/12	15	20.97	14	21.12	21.00	1	649	0.15%
2019/07/11	18	20.44	22	20.75	20.90	-4	610	-0.66%
2019/07/02	0	0.00	1	18.05	18.00	-1	567	-0.18%
2019/06/20	14	17.76	11	17.86	18.25	3	610	0.49%
2019/06/19	1	17.50	0	0.00	17.95	1	598	0.17%
2019/06/17	1	16.60	0	0.00	16.45	1	582	0.17%
2019/06/14	0	0.00	1	16.60	16.60	-1	581	-0.17%
2019/06/11	1	17.20	0	0.00	17.15	1	575	0.17%
2019/06/05	1	17.30	0	0.00	17.50	1	567	0.18%
2019/05/31	0	0.00	1	18.10	18.10	-1	561	-0.18%
2019/05/30	0	0.00	2	18.05	17.95	-2	559	-0.36%
2019/05/29	0	0.00	5	17.95	18.00	-5	558	-0.90%
2019/05/24	2	17.83	5	18.10	18.45	-3	554	-0.54%
2019/05/23	0	0.00	1	17.90	17.60	-1	559	-0.18%
2019/05/21	0	0.00	1	18.30	18.35	-1	552	-0.18%
2019/05/20	2	18.25	2	18.65	18.15	0	558	0.00%
2019/05/17	2	18.95	0	0.00	18.85	2	545	0.37%
2019/05/16	1	19.80	5	19.75	19.60	-4	528	-0.76%
2019/05/15	0	0.00	1	20.20	19.90	-1	519	-0.19%
2019/05/14	0	0.00	1	18.65	19.75	-1	511	-0.20%
2019/05/13	1	19.65	6	19.68	19.65	-5	503	-0.99%
2019/05/10	0	0.00	5	19.70	19.95	-5	494	-1.01%
2019/05/09	7	20.24	6	20.24	19.70	1	480	0.21%
2019/05/08	10	19.50	1	19.20	20.05	9	440	2.04%
2019/05/07	23	19.26	3	19.50	19.20	20	429	4.65%
2019/05/06	7	19.66	5	20.08	19.10	2	422	0.47%
2019/05/02	2	18.70	3	18.75	18.85	-1	384	-0.26%
2019/04/30	5	18.61	3	18.72	18.65	2	378	0.53%
2019/04/29	2	18.35	0	0.00	18.00	2	369	0.54%
2019/04/26	0	0.00	2	18.58	18.80	-2	354	-0.56%
2019/04/23	1	19.35	5	19.14	19.00	-4	328	-1.22%
2019/04/22	0	18.60	0	0.00	18.60	0	312	0.00%
2019/04/18	0	0.00	1	18.80	18.20	-1	302	-0.33%
2019/04/17	2	17.78	0	0.00	18.25	2	275	0.73%
2019/04/15	0	16.80	0	0.00	16.90	0	250	0.00%
2019/04/12	0	0.00	0.1	16.60	16.60	-0.1	242	-0.02%
2019/04/10	0	0.00	1	16.90	17.00	-1	224	-0.44%
2019/04/09	0	0.00	1	16.95	16.70	-1	208	-0.48%
2019/04/08	1	16.05	1	15.70	16.00	0	186	0.00%
2019/04/02	0	0.00	38	15.11	14.85	-38	163	-23.21%
2019/03/29	0	13.30	0	0.00	13.40	0	112	0.00%
2019/03/12	0	0.00	1	13.35	13.00	-1	104	-0.96%
2019/03/11	0	0.00	1	13.20	13.10	-1	106	-0.94%
2019/03/07	1	13.20	0	0.00	13.15	1	113	0.88%
2019/02/11	0	0.00	3	13.30	12.95	-3	111	-2.68%
2019/01/09	0	0.00	2	13.20	13.20	-2	125	-1.60%
2019/01/08	2	12.80	0	0.00	13.00	2	125	1.59%
2018/11/29	0	0.00	0.2	13.50	13.55	-0.2	146	-0.14%
2018/11/26	3	12.70	5	12.88	13.00	-2	139	-1.43%
2018/11/23	2	13.00	0	0.00	12.80	2	138	1.44%
2018/11/22	3	13.00	3	13.20	13.25	0	137	0.00%
2018/11/19	18	13.20	0	0.00	13.25	18	133	13.44%
2018/09/13	0	12.80	0	0.00	12.75	0	119	0.00%
2018/09/11	10	13.00	0	0.00	13.00	10	133	7.51%
2018/08/15	0	0.00	0.2	15.60	14.10	-0.2	223	-0.07%
2018/07/10	3	13.90	0	0.00	14.00	3	291	1.03%
2018/06/13	0	0.00	1	16.20	16.10	-1	332	-0.30%
2018/05/24	0	0.00	1	15.80	15.80	-1	289	-0.35%
2018/05/23	0	0.00	1	15.80	15.85	-1	286	-0.35%
2018/05/22	3	15.83	0	0.00	15.80	3	281	1.06%
2018/05/18	1	16.00	0	0.00	16.10	1	274	0.36%
2018/05/17	8	16.45	0	0.00	16.35	8	271	2.94%
2018/05/16	0	0.00	1	15.75	16.35	-1	229	-0.44%
2018/05/10	3	14.90	0	0.00	14.90	3	220	1.36%
2018/05/09	4	14.80	0	0.00	14.80	4	219	1.83%
2018/05/07	1	14.80	0	0.00	14.75	1	230	0.43%
2018/04/03	7	18.15	7	18.22	17.70	0	282	0.00%
2018/03/22	0	18.05	0	0.00	18.05	0	231	0.00%
2018/03/16	1	19.25	1	19.00	18.75	0	230	0.00%
2018/03/13	0	0.00	12	18.30	18.95	-12	219	-5.46%
2018/03/12	2	17.65	0	0.00	17.75	2	211	0.94%
2018/02/12	0	0.00	5	16.80	17.20	-5	273	-1.83%
2018/02/09	5	15.75	5	15.98	16.00	0	274	0.00%
2018/02/08	5	16.45	0	0.00	16.60	5	271	1.84%
2018/01/30	0	0.00	1	18.65	18.60	-1	285	-0.35%
2018/01/26	1	18.40	0	0.00	18.35	1	311	0.32%
2018/01/24	0	0.00	2	18.85	18.90	-2	313	-0.64%
2018/01/23	3	19.32	5	19.17	18.80	-2	313	-0.64%
2018/01/22	0	0.00	2	18.85	18.90	-2	306	-0.65%
2018/01/17	2	18.50	0	0.00	18.60	2	309	0.65%
2018/01/10	2	18.45	0	0.00	18.45	2	322	0.62%
2018/01/04	0	0.00	1	19.25	19.30	-1	327	-0.31%