品安 (8088)-台新-台中券商分點個股進出

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
45.10
漲跌
▲0.40
漲幅
+0.89%
成交量
1,499張
產業
上櫃半導體類股
213人加入追蹤

立即追蹤
本地時間:14:30

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

品安 (8088)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/05/27	0.3	44.35	1.8	44.42	44.70	-1.5	2,317	-0.06%
2024/05/24	2	44.30	2	44.38	44.50	0	2,487	0.00%
2024/05/23	1	44.00	0	0.00	44.00	1	2,488	0.04%
2024/05/22	0	0.00	2	44.50	44.50	-2	2,493	-0.08%
2024/05/21	1	44.70	0	0.00	44.75	1	2,503	0.04%
2024/05/20	3	44.05	2	43.75	44.30	1	2,534	0.04%
2024/05/17	9	44.13	47	44.05	44.00	-38	2,541	-1.50%
2024/05/16	7	44.49	2	44.50	44.45	5	2,546	0.20%
2024/05/15	0	0.00	1	44.55	44.55	-1	2,620	-0.04%
2024/05/13	9.2	44.73	0	45.05	44.65	9.2	2,621	0.35%
2024/05/10	1	44.95	10	45.10	45.25	-9	2,614	-0.34%
2024/05/09	4.4	45.33	17	45.46	45.15	-12.6	2,607	-0.48%
2024/05/08	0	46.70	0	0.00	46.65	0	2,573	0.00%
2024/05/07	24	48.01	13	47.87	46.40	11	2,551	0.43%
2024/05/06	17	47.20	8	47.46	47.10	9	2,361	0.38%
2024/05/03	1	46.40	1	46.20	45.90	0	2,274	0.00%
2024/05/02	1	45.55	2	45.88	46.15	-1	2,269	-0.04%
2024/04/30	10	47.20	4	46.85	46.30	6	2,298	0.26%
2024/04/29	4	44.70	0	44.76	44.95	4	2,205	0.18%
2024/04/26	0	0.00	0.1	44.72	44.50	-0.1	2,200	0.00%
2024/04/25	2	44.80	1	44.80	44.40	1	2,198	0.05%
2024/04/24	0	0.00	2	44.70	44.50	-2	2,204	-0.09%
2024/04/23	2	43.85	0	0.00	44.05	2	2,218	0.09%
2024/04/22	2	44.35	1	44.55	43.50	1	2,224	0.05%
2024/04/19	4	44.45	0	0.00	44.50	4	2,236	0.18%
2024/04/18	1	46.70	1	46.60	46.70	0	2,221	0.00%
2024/04/17	5	47.23	8	46.75	46.80	-3	2,218	-0.14%
2024/04/16	3	44.55	5	44.75	44.20	-2	2,136	-0.09%
2024/04/15	3.1	46.30	3.5	46.26	45.50	-0.4	2,144	-0.02%
2024/04/12	7	47.57	4	47.75	47.40	3	2,130	0.14%
2024/04/11	34	47.66	40	48.24	47.50	-6	2,111	-0.28%
2024/04/10	15.2	47.76	32	48.09	47.80	-16.8	2,056	-0.82%
2024/04/09	45.4	47.87	74.3	47.63	49.15	-28.9	1,931	-1.50%
2024/04/08	6	46.13	0	0.00	45.80	6	1,697	0.35%
2024/04/03	23.2	46.52	22	46.42	46.25	1.2	1,737	0.07%
2024/04/02	6	45.51	4	45.49	45.75	2	1,703	0.12%
2024/04/01	4	44.80	0	0.00	44.80	4	1,785	0.22%
2024/03/26	0	0.00	7	43.95	43.70	-7	2,670	-0.26%
2024/03/25	5	45.05	4	45.06	44.90	1	2,658	0.04%
2024/03/22	20	45.35	3	45.60	45.50	17	2,677	0.63%
2024/03/21	4	44.99	8.1	45.26	45.40	-4.1	2,650	-0.15%
2024/03/20	0	0.00	0.4	43.90	43.85	-0.4	2,638	-0.02%
2024/03/19	2	44.20	0	0.00	44.20	2	2,665	0.08%
2024/03/18	5	43.95	0	0.00	44.15	5	2,696	0.19%
2024/03/15	0.1	43.90	4	43.79	43.65	-3.9	2,784	-0.14%
2024/03/14	0	0.00	3	43.40	43.40	-3	2,869	-0.10%
2024/03/13	1	43.30	0	0.00	43.25	1	2,969	0.03%
2024/03/12	11.4	43.69	3	43.80	43.60	8.4	3,097	0.27%
2024/03/08	1.1	42.42	5	43.30	42.35	-3.9	3,307	-0.12%
2024/03/07	0	0.00	6	44.53	44.00	-6	3,528	-0.17%
2024/03/06	0	45.15	2	45.00	44.90	-2	3,535	-0.06%
2024/03/05	0	45.50	4	44.35	44.80	-4	3,595	-0.11%
2024/03/04	6.4	45.90	2	45.50	45.00	4.4	3,636	0.12%
2024/03/01	0.1	45.85	14	45.86	45.75	-13.9	3,622	-0.38%
2024/02/29	18	45.86	8	46.19	45.50	10	3,630	0.28%
2024/02/27	46	46.19	26	45.66	45.95	20	3,604	0.56%
2024/02/26	3	44.30	2	43.80	43.80	1	3,500	0.03%
2024/02/23	0	44.50	2	44.05	43.55	-2	3,508	-0.06%
2024/02/22	2	44.20	1	44.50	44.20	1	3,527	0.03%
2024/02/21	19	45.08	14	44.71	44.75	5	3,541	0.14%
2024/02/20	3	44.33	11	44.04	43.95	-8	3,552	-0.23%
2024/02/19	7	44.88	0	0.00	44.50	7	3,603	0.19%
2024/02/16	15	44.64	10.1	45.10	45.30	4.9	3,731	0.13%
2024/02/15	5	42.20	1.1	42.39	42.25	3.9	3,823	0.10%
2024/02/05	8	41.91	0	0.00	42.00	8	3,868	0.21%
2024/01/31	1	43.60	1	43.05	42.90	0	3,973	0.00%
2024/01/30	1	43.30	0	0.00	43.40	1	3,999	0.03%
2024/01/29	1	43.55	0	0.00	43.70	1	4,060	0.02%
2024/01/26	1	43.10	0	0.00	43.00	1	4,182	0.02%
2024/01/25	2	43.30	0	0.00	43.40	2	4,281	0.05%
2024/01/24	10	44.57	0	0.00	43.85	10	4,306	0.23%
2024/01/22	0	0.00	3	43.00	42.90	-3	4,493	-0.07%
2024/01/18	7	41.71	1	41.70	41.75	6	4,569	0.13%
2024/01/17	3	42.67	0.1	43.35	42.25	2.9	4,622	0.06%
2024/01/15	9	44.06	6	44.39	44.45	3	4,657	0.06%
2024/01/12	4.1	42.98	0	0.00	42.60	4.1	4,662	0.09%
2024/01/11	1	43.65	7	43.57	43.65	-6	4,716	-0.13%
2024/01/10	0	0.00	4	43.93	43.90	-4	4,773	-0.08%
2024/01/09	3	44.42	6.1	45.23	44.70	-3.1	4,898	-0.06%
2024/01/08	3	46.08	3	45.72	45.55	0	4,912	0.00%
2024/01/05	7	46.89	5	46.21	46.05	2	4,917	0.04%
2024/01/04	11	46.79	16	46.87	46.90	-5	4,921	-0.10%
2024/01/03	2	46.10	2.4	46.22	46.15	-0.4	4,923	-0.01%
2024/01/02	0	0.00	5	46.30	46.95	-5	4,986	-0.10%
2023/12/29	8	46.92	2	47.35	46.90	6	5,051	0.12%
2023/12/28	6	47.12	16	46.95	46.90	-10	5,091	-0.20%
2023/12/27	66	47.20	75	47.41	47.40	-9	5,269	-0.17%
2023/12/26	18	45.36	32.6	45.36	45.85	-14.6	5,218	-0.28%
2023/12/25	199.6	48.01	177.2	47.12	45.00	22.4	5,247	0.43%	大買/大賣/
2023/12/22	27	46.50	19	47.18	47.95	8	4,780	0.17%
2023/12/21	9	43.37	20	43.22	43.60	-11	4,644	-0.24%
2023/12/19	6.2	41.36	6	41.73	41.60	0.2	4,703	0.00%
2023/12/18	10	42.60	0	0.00	42.50	10	4,706	0.21%
2023/12/15	5	42.99	6	43.03	42.95	-1	4,953	-0.02%
2023/12/14	9	44.04	12	43.34	43.20	-3	4,943	-0.06%
2023/12/13	3	43.84	2	43.55	43.60	1	4,973	0.02%
2023/12/12	36	44.18	53	43.77	43.85	-17	5,030	-0.34%
2023/12/11	27	45.38	18	45.20	45.10	9	5,023	0.18%
2023/12/08	102	45.27	94	44.27	44.40	8	4,939	0.16%	大買/
2023/12/07	34	44.91	37	44.68	43.95	-3	4,845	-0.06%
2023/12/06	10	44.60	11	44.73	45.50	-1	4,749	-0.02%
2023/12/05	37	43.03	39	43.13	43.50	-2	4,697	-0.04%
2023/12/04	62	44.40	65.3	43.77	43.95	-3.3	4,644	-0.07%
2023/12/01	5	41.18	26	40.62	40.75	-21	4,427	-0.47%
2023/11/30	43.1	41.29	7	41.21	41.10	36.1	4,445	0.81%
2023/11/29	20	40.42	18	40.83	40.85	2	4,428	0.05%
2023/11/28	0	0.00	12	39.46	39.80	-12	4,580	-0.26%
2023/11/27	5	39.50	9.3	39.52	39.05	-4.3	4,808	-0.09%
2023/11/22	0	0.00	2	40.00	40.00	-2	4,720	-0.04%
2023/11/21	7	40.20	0.1	40.40	39.85	6.9	4,710	0.15%
2023/11/20	6	40.25	6	40.42	40.10	0	4,691	0.00%
2023/11/17	4	39.60	5	39.69	39.80	-1	4,665	-0.02%
2023/11/16	7	40.09	3	39.83	39.80	4	4,636	0.09%
2023/11/15	27.4	41.28	39	41.37	40.95	-11.6	4,576	-0.25%
2023/11/14	32	40.58	20.3	40.47	40.60	11.7	4,430	0.26%
2023/11/13	6	39.49	6	39.32	39.40	0	4,264	0.00%
2023/11/08	18	39.49	13	38.99	38.95	5	4,188	0.12%
2023/11/07	10	39.40	16	39.12	39.20	-6	4,134	-0.15%
2023/11/06	36	39.03	46	39.06	38.90	-10	4,122	-0.24%
2023/11/03	31	38.89	39.3	39.25	39.25	-8.3	4,063	-0.20%
2023/11/02	9	38.99	19	38.92	38.85	-10	3,944	-0.25%
2023/11/01	1	37.55	1	37.30	37.30	0	3,843	0.00%
2023/10/31	23	38.99	24	38.58	37.65	-1	3,809	-0.03%
2023/10/30	10	39.44	5	38.87	38.85	5	3,739	0.13%
2023/10/27	11	37.21	14	36.79	36.75	-3	3,601	-0.08%
2023/10/26	0	0.00	9.2	37.53	37.30	-9.2	3,577	-0.26%
2023/10/25	6	39.10	2.5	38.81	38.25	3.5	3,564	0.10%
2023/10/24	0	0.00	31	38.39	38.75	-31	3,537	-0.88%
2023/10/23	18	37.92	1	38.35	37.60	17	3,512	0.48%
2023/10/20	4	37.89	1	38.00	38.00	3	3,501	0.09%
2023/10/19	3	37.83	6	38.17	38.60	-3	3,503	-0.09%
2023/10/18	34	38.28	21	37.16	37.20	13	3,448	0.38%
2023/10/17	31.5	38.99	25	38.66	38.55	6.5	3,394	0.19%
2023/10/16	0	0.00	1.3	37.82	37.25	-1.3	3,283	-0.04%
2023/10/13	0	0.00	21	39.24	38.95	-21	3,258	-0.64%
2023/10/12	4	39.84	5	39.49	39.80	-1	3,264	-0.03%
2023/10/11	40.3	41.02	37	39.98	39.90	3.3	3,259	0.10%
2023/10/06	10	41.31	5.1	40.82	41.40	4.9	3,218	0.15%
2023/10/05	5	41.24	4	40.85	40.55	1	3,154	0.03%
2023/10/04	31	40.28	78.1	39.92	40.75	-47.1	3,079	-1.53%
2023/10/03	57	40.69	60.5	39.86	39.85	-3.5	2,979	-0.12%
2023/10/02	71	39.10	18	39.03	39.45	53	2,764	1.92%
2023/09/28	15.5	38.01	25	37.74	37.35	-9.5	2,701	-0.35%
2023/09/27	11	38.92	11.3	39.08	39.30	-0.3	2,625	-0.01%
2023/09/26	5	38.88	7	38.74	38.65	-2	2,589	-0.08%
2023/09/25	8.3	39.01	32	38.86	38.50	-23.7	2,581	-0.92%
2023/09/22	14.1	37.70	28	37.78	37.55	-13.9	2,499	-0.56%
2023/09/21	6	37.12	14	36.65	37.40	-8	2,590	-0.31%
2023/09/20	135	38.62	110.2	37.98	36.95	24.8	2,583	0.96%	大買/大賣/
2023/09/19	27	37.57	27	37.79	37.70	0	2,352	0.00%
2023/09/18	12.2	37.85	10	38.18	37.35	2.2	2,352	0.09%
2023/09/15	68	37.64	32.1	37.68	37.80	35.9	2,300	1.56%
2023/09/14	21	36.75	8	36.88	36.70	13	2,243	0.58%
2023/09/13	3	35.23	1	35.20	35.15	2	2,198	0.09%
2023/09/12	1	35.20	1	35.20	35.40	0	2,343	0.00%
2023/09/11	1	35.95	35	35.71	35.15	-34	2,425	-1.40%
2023/09/08	10	37.38	5	37.29	36.85	5	2,477	0.20%
2023/09/07	4	37.43	4	37.83	37.05	0	2,510	0.00%
2023/09/06	4	37.04	3	37.13	37.00	1	2,481	0.04%
2023/09/05	28	36.32	2	37.10	37.00	26	2,489	1.04%
2023/09/04	1	36.95	4	36.43	36.35	-3	2,495	-0.12%
2023/09/01	36	37.66	28.7	37.72	37.55	7.3	2,474	0.30%
2023/08/31	62.5	36.53	49.4	36.75	37.20	13.1	2,380	0.55%
2023/08/30	44	34.26	9	33.95	34.45	35	2,187	1.60%
2023/08/29	2	32.75	0	0.00	32.75	2	2,270	0.09%
2023/08/28	0	0.00	1	32.65	32.70	-1	2,525	-0.04%
2023/08/24	1	33.20	1	33.00	33.00	0	2,884	0.00%
2023/08/23	0	0.00	10	32.91	32.95	-10	2,910	-0.34%
2023/08/22	1	32.45	0	0.00	33.05	1	2,930	0.03%
2023/08/21	0	0.00	2	33.40	32.80	-2	2,946	-0.07%
2023/08/09	0	32.70	0	0.00	32.45	0	3,203	0.00%
2023/08/07	1	32.00	0	0.00	32.60	1	3,285	0.03%
2023/08/04	1	32.40	3	31.85	32.25	-2	3,288	-0.06%
2023/08/02	0.1	32.05	0	0.00	32.10	0.1	3,318	0.00%
2023/08/01	1	32.00	0	0.00	32.80	1	3,325	0.03%
2023/07/31	0	32.60	2	32.00	31.95	-2	3,324	-0.06%
2023/07/28	2	33.08	0	0.00	32.75	2	3,319	0.06%
2023/07/27	7	31.82	1	32.40	32.40	6	3,312	0.18%
2023/07/26	1	31.00	0	0.00	30.60	1	3,328	0.03%
2023/07/25	3	31.15	1	30.85	31.10	2	3,416	0.06%
2023/07/21	0.1	32.50	1	32.15	32.25	-0.9	3,439	-0.03%
2023/07/20	5	33.15	0	0.00	32.95	5	3,477	0.14%
2023/07/19	10	34.50	1	33.10	33.10	9	3,543	0.25%
2023/07/18	4	35.05	0	0.00	34.40	4	3,558	0.11%
2023/07/17	1	35.00	9	35.34	35.30	-8	3,579	-0.22%
2023/07/11	9.2	36.06	1	36.10	36.10	8.2	3,674	0.22%
2023/07/10	1	36.00	5	36.40	36.15	-4	3,804	-0.11%
2023/07/07	1	36.45	20	36.58	36.45	-19	4,155	-0.46%
2023/07/06	17	37.11	6	37.08	37.20	11	4,374	0.25%
2023/07/05	5	38.30	5	37.79	37.65	0	4,377	0.00%
2023/07/04	15	38.04	1	37.15	38.30	14	4,377	0.32%
2023/07/03	1	37.60	3	37.47	37.60	-2	4,377	-0.05%
2023/06/30	7.1	36.66	6.1	37.01	37.15	1.1	4,491	0.02%
2023/06/29	14	37.28	20	37.33	37.25	-6	4,892	-0.12%
2023/06/28	6	36.41	4.1	36.30	36.25	1.9	4,809	0.04%
2023/06/27	2.1	35.46	16	35.32	35.00	-13.9	4,842	-0.29%
2023/06/26	3	36.85	7	36.70	36.10	-4	4,999	-0.08%
2023/06/21	0	0.00	2	36.88	36.85	-2	5,128	-0.04%
2023/06/20	2	36.95	1	36.45	36.50	1	5,147	0.02%
2023/06/19	10	36.79	3	37.18	36.65	7	5,117	0.14%
2023/06/16	34.3	38.12	33	38.26	37.45	1.3	5,078	0.02%
2023/06/15	9	37.08	13	36.95	37.00	-4	4,935	-0.08%
2023/06/14	22	36.81	6	36.95	37.25	16	4,851	0.33%
2023/06/13	39	36.23	43	36.24	36.25	-4	4,776	-0.08%
2023/06/12	0	0.00	10	35.15	35.15	-10	4,671	-0.21%
2023/06/09	1	35.35	6.2	35.54	35.50	-5.2	4,651	-0.11%
2023/06/08	1	35.20	1	35.20	35.20	0	4,666	0.00%
2023/06/07	0	0.00	7	35.30	35.25	-7	4,628	-0.15%
2023/06/06	6.1	34.89	23	34.45	34.85	-16.9	4,623	-0.37%
2023/06/05	2	36.45	12	36.36	36.25	-10	4,534	-0.22%
2023/06/02	12.1	36.61	7	36.78	36.50	5.1	4,507	0.11%
2023/06/01	81	36.51	98	36.69	36.60	-17	4,411	-0.38%
2023/05/31	92	36.57	62	37.13	37.50	30	4,208	0.71%
2023/05/30	11	34.00	5	34.00	34.10	6	3,965	0.15%
2023/05/29	8	33.59	3	33.10	33.60	5	3,931	0.13%
2023/05/26	1	32.95	0	0.00	32.20	1	3,955	0.03%
2023/05/25	7	32.88	8	32.84	32.75	-1	3,937	-0.03%
2023/05/24	0	0.00	1	33.50	33.35	-1	3,909	-0.03%
2023/05/23	0	0.00	1	33.30	33.40	-1	3,899	-0.03%
2023/05/22	4	33.75	1	33.70	33.60	3	3,892	0.08%
2023/05/19	1	33.80	0	0.00	33.20	1	3,870	0.03%
2023/05/18	14	34.08	12.4	33.75	33.55	1.6	3,825	0.04%
2023/05/17	3	33.15	3	33.45	33.70	0	3,759	0.00%
2023/05/16	1	32.15	0	0.00	32.05	1	3,697	0.03%
2023/05/11	1	30.55	5.6	31.26	30.40	-4.6	3,575	-0.13%
2023/05/09	0	0.00	1	32.45	32.55	-1	3,515	-0.03%
2023/05/08	1	32.90	0	32.85	32.80	1	3,481	0.03%
2023/05/05	3	32.90	0	0.00	32.60	3	3,470	0.09%
2023/05/04	0	0.00	2	32.70	32.70	-2	3,461	-0.06%
2023/05/03	0	0.00	14	32.96	33.00	-14	3,460	-0.40%
2023/05/02	6	33.95	3	33.52	33.50	3	3,433	0.09%
2023/04/28	20	34.05	18	34.00	34.10	2	3,391	0.06%
2023/04/27	1	32.40	1	32.45	32.45	0	3,290	0.00%
2023/04/26	0	0.00	3	32.10	32.10	-3	3,249	-0.09%
2023/04/25	6	33.86	16	32.69	32.55	-10	3,231	-0.31%
2023/04/21	2	32.15	5	31.95	32.25	-3	3,114	-0.10%
2023/04/20	4	33.18	1	32.75	32.90	3	3,084	0.10%
2023/04/19	4	34.08	2	33.75	33.70	2	3,037	0.07%
2023/04/18	1	33.95	3	34.55	34.00	-2	2,983	-0.07%
2023/04/17	4	34.51	2	34.08	34.75	2	2,940	0.07%
2023/04/14	4	33.85	11	33.86	34.00	-7	2,853	-0.25%
2023/04/13	28	34.12	16	34.17	33.80	12	2,810	0.43%
2023/04/12	72	34.72	62	34.46	34.90	10	2,666	0.38%
2023/04/11	29	33.45	19.1	32.24	33.90	9.9	2,291	0.43%
2023/04/10	5	30.77	6	30.71	30.85	-1	2,042	-0.05%
2023/04/07	2	30.73	27	30.91	30.60	-25	2,001	-1.25%
2023/04/06	14.1	30.27	2	30.46	30.55	12.1	1,954	0.62%
2023/03/31	37	31.28	29	31.45	31.25	8	1,893	0.42%
2023/03/30	60	32.47	84.6	32.39	31.45	-24.6	1,736	-1.41%
2023/03/29	10	30.36	5	30.56	30.35	5	1,304	0.38%
2023/03/28	7	31.34	2.3	30.94	31.30	4.7	1,269	0.37%
2023/03/27	26	32.18	24.2	32.14	32.40	1.8	1,205	0.15%
2023/03/24	55	30.78	61.2	30.66	31.05	-6.2	1,020	-0.61%
2023/03/23	0	29.10	1	28.85	28.90	-1	875	-0.11%
2023/03/21	1	28.35	1	28.60	28.35	0	838	0.00%
2023/03/17	6	28.03	1	28.20	28.05	5	831	0.60%
2023/03/16	0	0.00	4	27.60	27.90	-4	819	-0.49%
2023/03/15	1	27.85	1	27.70	27.85	0	801	0.00%
2023/03/14	2.5	27.57	2	27.10	27.15	0.5	798	0.06%
2023/03/13	4.3	26.64	2	27.38	27.45	2.3	797	0.29%
2023/03/10	2	28.13	14	28.23	28.45	-12	745	-1.61%
2023/03/09	7	29.04	0	0.00	28.50	7	736	0.95%
2023/03/08	14	28.90	1	28.80	28.80	13	708	1.84%
2023/03/07	1	27.90	5	28.64	28.90	-4	682	-0.59%
2023/03/06	4	28.75	7	28.44	28.40	-3	651	-0.46%
2023/03/03	1	28.00	10.1	28.63	28.65	-9.1	627	-1.45%
2023/03/02	25	28.14	23	28.10	28.10	2	577	0.35%
2023/03/01	3	27.53	1	27.75	27.75	2	511	0.39%
2023/02/24	33	26.98	24	27.26	27.40	9	484	1.86%
2023/02/23	1	25.50	0	0.00	25.60	1	424	0.24%
2023/02/21	0	25.40	0	0.00	25.30	0	475	0.00%
2023/02/20	0	25.45	0	0.00	25.35	0	525	0.00%
2023/02/16	0	0.00	2	25.50	25.35	-2	525	-0.38%
2023/02/14	0	0.00	2	25.20	25.00	-2	525	-0.38%
2023/02/10	8	24.89	5	25.11	24.60	3	550	0.54%
2023/02/07	0	25.40	0	0.00	25.15	0	530	0.00%
2023/02/03	0	0.00	5	25.10	25.00	-5	520	-0.96%
2023/02/02	0	24.90	0	0.00	25.00	0	507	0.00%
2023/02/01	0	0.00	1	24.95	24.95	-1	499	-0.20%
2023/01/31	0	24.83	0	0.00	24.70	0	487	0.00%
2023/01/30	1	24.90	0	0.00	24.75	1	485	0.21%
2023/01/16	0	24.10	0	0.00	23.45	0	462	0.00%
2023/01/13	0	23.59	6	23.45	23.35	-6	459	-1.30%
2023/01/12	0	23.91	0	0.00	23.20	0	446	0.00%
2023/01/11	6	23.20	0	0.00	23.25	6	437	1.37%
2023/01/10	0	0.00	2	24.60	24.00	-2	417	-0.48%
2022/12/28	0	0.00	5	23.50	23.50	-5	390	-1.28%
2022/12/20	1	23.80	10	23.84	23.50	-9	396	-2.27%
2022/12/19	5	24.85	1	24.60	24.55	4	390	1.03%
2022/12/16	10	24.69	0	0.00	24.70	10	388	2.57%
2022/12/15	3	25.10	3	24.93	24.80	0	386	0.00%
2022/12/14	1	24.45	0	0.00	24.50	1	370	0.27%
2022/12/12	2	24.43	0	0.00	24.35	2	364	0.55%
2022/11/28	1	23.50	2	23.20	23.55	-1	398	-0.25%
2022/11/23	0	0.00	2	23.65	23.40	-2	391	-0.51%
2022/11/22	0	0.00	4	23.40	23.40	-4	389	-1.03%
2022/11/18	0	0.00	1	24.40	23.95	-1	385	-0.26%
2022/11/17	8	24.56	1	24.50	24.50	7	374	1.87%
2022/11/16	3	24.60	0	0.00	24.50	3	314	0.95%
2022/11/11	0	0.00	5	23.17	22.60	-5	257	-1.94%
2022/11/10	1	22.65	2	22.75	22.65	-1	254	-0.39%
2022/11/09	6	23.68	0	0.00	23.15	6	243	2.47%
2022/10/26	0	20.40	2	20.35	20.20	-2	198	-1.01%
2022/10/13	0	20.90	0	0.00	19.50	0	191	0.00%
2022/10/11	0	21.10	0	0.00	20.80	0	188	0.00%
2022/10/04	0	21.60	0	0.00	21.40	0	186	0.00%
2022/10/03	0	0.00	1	21.00	21.00	-1	183	-0.55%
2022/09/29	1	20.20	0	0.00	20.20	1	181	0.55%
2022/09/15	0	0.00	2	23.80	23.45	-2	156	-1.28%
2022/09/14	3	23.00	2	23.05	23.75	1	136	0.73%
2022/09/13	1	22.10	5	22.41	22.75	-4	94	-4.24%
2022/09/05	0	21.00	0	0.00	20.80	0	89	0.00%
2022/08/29	0	0.00	1	21.05	21.35	-1	87	-1.14%
2022/08/15	0	0.00	1	20.80	20.70	-1	77	-1.29%
2022/08/12	0	0.00	1	20.10	20.15	-1	74	-1.34%
2022/08/08	1	19.15	0	0.00	19.25	1	77	1.29%
2022/08/05	1	18.85	0	0.00	19.20	1	77	1.30%
2022/07/28	0	19.00	0	0.00	18.85	0	74	0.00%
2022/07/25	1	19.10	0	0.00	19.20	1	74	1.35%
2022/07/18	0	0.00	1	18.85	19.10	-1	77	-1.29%
2022/07/13	0	0.00	3	18.70	18.35	-3	78	-3.81%
2022/07/08	0	0.00	1	18.35	18.20	-1	78	-1.27%
2022/07/07	1	17.65	0	0.00	17.80	1	78	1.27%
2022/07/01	0	0.00	1	18.70	18.15	-1	79	-1.27%
2022/05/27	0	0.00	5	21.10	21.05	-5	99	-5.04%
2022/05/25	5	20.85	0	0.00	20.90	5	99	5.04%
2022/03/17	0	0.00	3	22.60	22.65	-3	242	-1.24%
2022/03/03	0	23.90	1	23.80	23.70	-1	297	-0.34%
2022/02/21	0	0.00	1	24.40	24.30	-1	481	-0.21%
2022/02/18	2	24.70	0	0.00	24.80	2	483	0.41%
2022/02/17	0	0.00	4	24.74	24.30	-4	488	-0.82%
2022/02/14	0	0.00	1	23.70	23.70	-1	474	-0.21%
2022/02/11	1	24.05	0	0.00	24.00	1	475	0.21%
2022/01/25	0	22.70	0	0.00	22.45	0	484	0.00%
2022/01/17	0	0.00	1	23.45	23.40	-1	500	-0.20%
2022/01/13	0	0.00	2	23.55	23.45	-2	501	-0.40%
2022/01/11	0	0.00	1	23.60	23.60	-1	501	-0.20%
2022/01/07	0	0.00	3	23.50	23.75	-3	501	-0.60%
2022/01/03	1	24.70	0	0.00	24.55	1	498	0.20%
2021/12/30	7	25.04	10	25.25	25.10	-3	496	-0.60%
2021/12/29	2	24.60	0	0.00	24.80	2	476	0.42%
2021/12/28	2	24.70	3	24.90	24.65	-1	479	-0.21%
2021/12/27	0	0.00	2	24.70	24.80	-2	481	-0.42%
2021/12/24	0	0.00	1	24.30	24.45	-1	477	-0.21%
2021/12/23	1	24.40	0	0.00	24.50	1	475	0.21%
2021/12/22	6	24.51	2	24.90	24.50	4	473	0.84%
2021/12/07	0	0.00	3	24.10	24.00	-3	435	-0.69%
2021/11/30	0	0.00	3	23.97	23.80	-3	413	-0.73%
2021/11/29	4	23.00	8	23.28	23.40	-4	411	-0.97%
2021/11/26	2	23.95	1	23.55	23.75	1	408	0.25%
2021/11/25	0	0.00	4	24.85	24.30	-4	402	-0.99%
2021/11/24	1	25.35	5	25.19	25.05	-4	390	-1.03%
2021/11/23	20	25.95	9	25.98	26.00	11	370	2.97%
2021/11/17	10	23.48	0	0.00	23.50	10	237	4.21%
2021/11/15	0	0.00	1	22.60	22.65	-1	227	-0.44%
2021/11/09	1	22.05	0	0.00	21.95	1	267	0.37%
2021/11/02	0	0.00	2	21.88	21.65	-2	315	-0.63%
2021/10/29	2	21.60	0	0.00	21.65	2	348	0.57%
2021/10/28	1	21.70	0	0.00	21.80	1	357	0.28%
2021/10/27	0	0.00	1	20.40	21.40	-1	356	-0.28%
2021/10/25	1	20.50	1	20.50	20.50	0	361	0.00%
2021/10/22	1	20.40	0	0.00	20.30	1	370	0.27%
2021/10/21	0	0.00	1	20.60	20.30	-1	386	-0.26%
2021/10/13	0	0.00	3	20.15	19.80	-3	472	-0.64%
2021/10/01	3	21.50	1	21.55	21.15	2	549	0.36%
2021/09/27	1	22.70	0	0.00	22.70	1	856	0.12%
2021/09/07	1	22.70	0	0.00	22.90	1	1,198	0.08%
2021/09/06	2	23.20	0	0.00	22.90	2	1,210	0.17%
2021/09/02	0.6	23.50	0	0.00	23.25	0.6	1,219	0.05%
2021/09/01	0	0.00	3	23.90	23.80	-3	1,218	-0.25%
2021/08/30	0	0.00	6	23.25	23.25	-6	1,219	-0.49%
2021/08/26	0.1	23.75	0	0.00	23.35	0.1	1,233	0.01%
2021/08/18	2	23.45	0	0.00	23.65	2	1,294	0.15%
2021/08/17	1	23.05	0	0.00	22.80	1	1,322	0.08%
2021/08/16	1	24.31	0	0.00	24.35	1	1,336	0.07%
2021/08/13	14	25.01	0	0.00	24.80	14	1,329	1.05%
2021/08/12	7	26.33	0	0.00	26.35	7	1,313	0.53%
2021/08/11	4	27.68	0	0.00	27.10	4	1,318	0.30%
2021/08/10	4	27.86	0	0.00	28.10	4	1,333	0.30%
2021/08/09	1	28.95	0	0.00	28.65	1	1,354	0.07%
2021/08/06	0	0.00	10	29.50	29.10	-10	1,369	-0.73%
2021/08/05	10	28.98	11	29.45	29.75	-1	1,386	-0.07%
2021/07/30	2	27.80	0	0.00	27.55	2	1,515	0.13%
2021/07/29	0	0.00	1	27.80	27.85	-1	1,550	-0.06%
2021/07/28	0	0.00	3	27.43	27.75	-3	1,590	-0.19%
2021/07/27	1	28.80	1	28.85	28.60	0	1,687	0.00%
2021/07/23	5	28.75	0.1	29.25	28.90	4.9	1,913	0.26%
2021/07/22	5	29.51	0	0.00	29.25	5	2,021	0.25%
2021/07/21	4	28.20	0	0.00	27.60	4	2,304	0.17%
2021/07/20	0	0.00	2	28.25	28.20	-2	2,574	-0.08%
2021/07/16	7	29.46	4	29.50	29.25	3	3,015	0.10%
2021/07/15	4	28.85	0	0.00	28.85	4	3,090	0.13%
2021/07/13	4	29.00	1	30.00	28.90	3	3,094	0.10%
2021/07/09	2	28.90	1	28.80	28.85	1	3,071	0.03%
2021/07/08	0	0.00	1	29.45	29.30	-1	3,089	-0.03%
2021/07/07	6	29.16	4	29.55	29.10	2	3,172	0.06%
2021/07/06	3.2	29.66	3	30.38	29.55	0.2	3,205	0.01%
2021/07/05	49.1	31.39	50	31.26	30.75	-0.9	3,205	-0.03%
2021/07/02	52	29.23	59	29.93	30.35	-7	3,113	-0.22%
2021/07/01	0	0.00	1	28.50	28.25	-1	2,989	-0.03%
2021/06/30	1	28.75	3	28.78	28.60	-2	3,059	-0.07%
2021/06/29	18	28.92	3	28.70	28.70	15	3,127	0.48%
2021/06/28	15	29.37	8	29.28	29.30	7	3,090	0.23%
2021/06/25	6	28.13	10	28.15	28.75	-4	2,977	-0.13%
2021/06/24	1	27.15	0	0.00	27.10	1	2,896	0.03%
2021/06/23	1	25.70	6	26.23	26.10	-5	2,883	-0.17%
2021/06/21	3	26.00	1	25.90	25.70	2	2,893	0.07%
2021/06/18	1	26.85	0	0.00	26.65	1	2,894	0.03%
2021/06/16	2	27.15	0	0.00	26.80	2	2,953	0.07%
2021/06/15	0	0.00	1	27.10	27.30	-1	2,976	-0.03%
2021/06/11	1	26.75	0	0.00	26.70	1	2,974	0.03%
2021/06/10	1	26.55	0	0.00	26.65	1	2,979	0.03%
2021/06/09	0	0.00	2	26.28	26.35	-2	2,982	-0.07%
2021/06/07	0	0.00	1	26.35	26.10	-1	3,095	-0.03%
2021/06/02	1	26.95	0	0.00	26.80	1	3,152	0.03%
2021/06/01	0	0.00	1	27.30	27.20	-1	3,157	-0.03%
2021/05/28	1	26.65	2	26.40	26.50	-1	3,163	-0.03%
2021/05/26	2	25.50	0.2	25.70	25.55	1.8	3,190	0.06%
2021/05/25	3	26.65	3.2	26.76	25.90	-0.2	3,204	0.00%
2021/05/20	5	24.15	8	23.90	23.85	-3	3,306	-0.09%
2021/05/19	0	0.00	0.1	24.90	24.70	-0.1	3,371	0.00%
2021/05/18	1	24.00	0	0.00	24.20	1	3,384	0.03%
2021/05/17	0.2	22.95	0	0.00	22.00	0.2	3,417	0.01%
2021/05/14	0	0.00	3	25.60	24.40	-3	3,407	-0.09%
2021/05/13	3	24.15	3.7	23.46	24.50	-0.7	3,390	-0.02%
2021/05/12	3	23.45	6	24.63	23.70	-3	3,362	-0.09%
2021/05/11	2	26.45	132	26.75	26.05	-130	3,303	-3.94%	大賣/鉅額交易
2021/05/10	2	29.05	0	0.00	28.85	2	3,259	0.06%
2021/05/07	4	29.40	3.3	29.75	29.50	0.7	3,243	0.02%
2021/05/06	1	29.15	1	28.55	28.00	0	3,198	0.00%
2021/05/05	1	29.15	0	0.00	28.65	1	3,165	0.03%
2021/05/04	15	29.10	43	29.62	29.05	-28	3,133	-0.89%
2021/05/03	23	33.87	62	33.34	32.05	-39	3,037	-1.28%
2021/04/29	30.2	34.71	55	34.49	35.60	-24.8	2,929	-0.85%
2021/04/28	183	37.28	68.1	36.89	36.15	114.9	2,814	4.08%	大買/鉅額交易
2021/04/27	156	38.57	114	38.19	36.70	42	2,724	1.54%	大買/大賣/
2021/04/26	104	37.32	54	37.25	37.50	50	2,428	2.06%	大買/
2021/04/23	80.1	33.12	96.5	33.56	34.10	-16.4	2,190	-0.75%
2021/04/22	14.5	31.98	31	32.16	31.00	-16.5	1,879	-0.88%
2021/04/21	29	31.65	28	31.23	32.00	1	1,776	0.06%
2021/04/19	2	29.85	6	29.75	29.75	-4	1,787	-0.22%
2021/04/16	5	29.90	2	29.95	29.90	3	2,150	0.14%
2021/04/15	7	29.59	0	0.00	29.65	7	2,196	0.32%
2021/04/14	10	29.75	5	29.79	29.65	5	2,202	0.23%
2021/04/13	20	31.51	30	31.51	30.30	-10	2,196	-0.46%
2021/04/12	6	31.11	0	0.00	31.40	6	2,119	0.28%
2021/04/09	17	31.21	6	31.43	31.25	11	2,102	0.52%
2021/04/08	3	30.75	1	30.80	31.05	2	2,093	0.10%
2021/04/07	9	31.17	1	31.15	31.05	8	2,136	0.37%
2021/04/06	19	31.90	16	31.77	31.60	3	2,161	0.14%
2021/04/01	19	31.06	16	30.83	30.80	3	2,165	0.14%
2021/03/30	0.2	30.32	0	0.00	30.15	0.2	2,133	0.01%
2021/03/29	0	0.00	3	29.95	30.10	-3	2,238	-0.13%
2021/03/26	1	29.70	0	0.00	29.70	1	2,284	0.04%
2021/03/25	2	29.45	0	0.00	29.45	2	2,298	0.09%
2021/03/23	1.1	30.56	0	0.00	30.25	1.1	2,299	0.05%
2021/03/22	12.1	30.61	14	30.52	30.55	-1.9	2,295	-0.08%
2021/03/19	0	0.00	1	30.15	30.10	-1	2,279	-0.04%
2021/03/18	3	30.38	10	30.58	30.35	-7	2,284	-0.31%
2021/03/17	7	30.91	0	0.00	30.85	7	2,386	0.29%
2021/03/16	0	0.00	2	30.90	30.85	-2	2,423	-0.08%
2021/03/15	0	30.70	3	30.77	30.70	-3	2,430	-0.12%
2021/03/12	1	30.65	0	0.00	30.35	1	2,460	0.04%
2021/03/11	4	30.35	4	30.56	30.50	0	2,545	0.00%
2021/03/09	3	30.60	3	30.95	31.00	0	2,711	0.00%
2021/03/08	2	31.68	0	0.00	30.90	2	3,035	0.07%
2021/03/05	1	31.50	0	0.00	31.70	1	3,105	0.03%
2021/03/04	15	31.71	4	31.58	31.75	11	3,095	0.36%
2021/03/03	1	30.80	0	0.00	31.40	1	3,079	0.03%
2021/03/02	12	32.04	0	0.00	31.20	12	3,070	0.39%
2021/02/25	5	31.65	1	31.75	31.65	4	3,055	0.13%
2021/02/24	3	32.45	1	32.65	31.45	2	3,056	0.07%
2021/02/23	0	0.00	7	31.91	32.20	-7	3,002	-0.23%
2021/02/22	0	0.00	1	31.55	31.30	-1	2,963	-0.03%
2021/02/19	14	31.66	26	31.67	31.25	-12	3,010	-0.40%
2021/02/18	8	30.84	13	30.68	30.90	-5	2,976	-0.17%
2021/02/17	0	30.80	5	31.30	30.60	-5	2,957	-0.17%
2021/02/04	0	0.00	4	28.60	28.50	-4	2,887	-0.14%
2021/01/29	0	0.00	3	28.35	28.25	-3	2,886	-0.10%
2021/01/27	1	28.95	0	0.00	28.95	1	2,877	0.03%
2021/01/26	0	0.00	1	28.60	28.60	-1	2,869	-0.03%
2021/01/25	2	28.30	0	0.00	28.95	2	2,860	0.07%
2021/01/21	3	29.17	0	0.00	28.50	3	2,841	0.11%
2021/01/20	6	29.05	0	0.00	28.50	6	2,826	0.21%
2021/01/19	0	0.00	4	30.10	30.05	-4	2,795	-0.14%
2021/01/18	5	30.43	0	0.00	30.15	5	2,785	0.18%
2021/01/15	2	29.95	1	30.30	29.90	1	2,750	0.04%
2021/01/14	2	30.53	5	30.56	30.45	-3	2,724	-0.11%
2021/01/13	6	30.43	1	30.45	30.35	5	2,708	0.18%
2021/01/12	5	31.87	11	31.37	30.50	-6	2,683	-0.22%
2021/01/11	114	32.31	115	32.99	32.80	-1	2,600	-0.04%	大買/大賣/
2021/01/08	3	30.33	26	30.20	31.05	-23	2,231	-1.03%
2021/01/06	21	29.24	5	29.70	29.05	16	2,202	0.73%
2021/01/05	1	30.10	1	29.90	29.85	0	2,182	0.00%
2021/01/04	0	0.00	1	30.00	29.80	-1	2,173	-0.05%
2020/12/31	0	0.00	1	31.30	30.40	-1	2,139	-0.05%
2020/12/30	3	30.80	1	31.25	30.70	2	2,119	0.09%
2020/12/29	3	30.68	4	30.84	30.60	-1	2,053	-0.05%
2020/12/28	14	31.27	19	31.06	30.60	-5	2,003	-0.25%
2020/12/25	0	0.00	3	30.30	30.00	-3	1,906	-0.16%
2020/12/24	2	30.30	5	30.69	30.30	-3	1,884	-0.16%
2020/12/23	25	30.49	35	30.60	30.70	-10	1,859	-0.54%
2020/12/22	6	29.96	2	29.98	30.05	4	1,751	0.23%
2020/12/21	1	29.55	1	28.90	29.45	0	1,701	0.00%
2020/12/18	0	0.00	1	28.95	28.95	-1	1,694	-0.06%
2020/12/16	3	29.10	5	29.10	29.00	-2	1,677	-0.12%
2020/12/15	11	29.05	9	29.12	28.80	2	1,666	0.12%
2020/12/14	1	30.15	2	30.30	30.15	-1	1,634	-0.06%
2020/12/11	8	31.37	14	30.78	30.80	-6	1,613	-0.37%
2020/12/10	0	0.00	10	30.05	30.50	-10	1,483	-0.67%
2020/12/09	0	0.00	7	29.61	29.70	-7	1,437	-0.49%
2020/12/08	8	29.56	3	29.38	29.35	5	1,418	0.35%
2020/12/07	16	30.34	13	30.00	29.95	3	1,379	0.22%
2020/12/04	4	30.86	14	30.72	30.95	-10	1,284	-0.78%
2020/12/03	43	30.59	64	30.66	30.80	-21	1,192	-1.76%
2020/12/02	85	30.32	47	30.75	30.00	38	1,011	3.76%
2020/12/01	26	28.13	43	28.04	28.75	-17	679	-2.50%
2020/11/30	2	26.20	0	0.00	26.15	2	573	0.35%
2020/11/25	3	26.42	0	0.00	26.05	3	567	0.53%
2020/11/24	1	26.75	1	27.15	26.65	0	554	0.00%
2020/11/23	8	26.84	16	27.12	27.20	-8	534	-1.50%
2020/11/20	2	26.35	1	26.35	26.25	1	509	0.20%
2020/11/19	1	26.25	0	0.00	26.15	1	502	0.20%
2020/11/18	13	26.36	1	26.60	26.80	12	483	2.48%
2020/11/17	1	24.95	5	25.19	26.00	-4	404	-0.99%
2020/11/16	0	0.00	5.1	24.54	24.70	-5.1	383	-1.33%
2020/11/12	2	24.05	0	0.00	24.05	2	404	0.49%
2020/11/11	0	0.00	1	24.05	24.15	-1	409	-0.24%
2020/10/28	0	0.00	2	23.75	23.80	-2	469	-0.43%
2020/10/27	0	0.00	2	24.00	23.80	-2	471	-0.42%
2020/10/23	0	0.00	2	24.10	24.00	-2	475	-0.42%
2020/10/21	2	23.50	0	0.00	23.50	2	492	0.41%
2020/10/20	1	23.70	0	0.00	23.70	1	499	0.20%
2020/10/15	0	0.00	1	24.35	24.00	-1	521	-0.19%
2020/10/12	0	0.00	0.1	23.90	23.95	-0.1	523	-0.01%
2020/09/28	2	23.05	2	22.90	22.90	0	701	0.00%
2020/09/24	1	23.00	0	0.00	22.95	1	763	0.13%
2020/09/21	1	23.90	2	23.93	23.85	-1	824	-0.12%
2020/09/16	0	0.00	5	24.00	24.00	-5	872	-0.57%
2020/09/15	0	0.00	5	24.13	24.05	-5	898	-0.56%
2020/09/14	0	0.00	1	24.00	23.80	-1	906	-0.11%
2020/09/10	0	0.00	2	23.95	23.65	-2	989	-0.20%
2020/09/07	1	24.05	0	0.00	24.00	1	1,046	0.10%
2020/09/04	3	23.97	1	24.05	23.90	2	1,063	0.19%
2020/09/02	2	23.65	0	0.00	23.85	2	1,074	0.19%
2020/08/31	0	0.00	2	23.60	23.50	-2	1,113	-0.18%
2020/08/20	6	22.70	0	0.00	22.35	6	1,239	0.48%
2020/08/19	1	24.55	0	0.00	24.00	1	1,291	0.08%
2020/08/18	2	24.55	0	0.00	24.45	2	1,291	0.15%
2020/08/17	0	24.95	0	0.00	24.95	0	1,358	0.00%
2020/08/14	0	0.00	4	24.70	24.60	-4	1,367	-0.29%
2020/08/13	4	24.73	25	24.61	24.65	-21	1,381	-1.52%
2020/08/12	1	25.25	1	25.20	25.20	0	1,376	0.00%
2020/08/11	3	26.00	0	0.00	25.70	3	1,374	0.22%
2020/08/10	5	26.55	0	0.00	26.30	5	1,377	0.36%
2020/08/07	0	0.00	2	26.60	26.70	-2	1,397	-0.14%
2020/08/06	6	26.85	0	0.00	26.75	6	1,415	0.42%
2020/08/05	1	26.85	0	0.00	27.20	1	1,451	0.07%
2020/08/03	2	26.55	0	0.00	26.55	2	1,668	0.12%
2020/07/30	2	26.45	0	0.00	26.65	2	1,736	0.12%
2020/07/29	0	0.00	10	26.10	26.15	-10	1,769	-0.57%
2020/07/28	0	0.00	21	26.28	25.65	-21	1,801	-1.17%
2020/07/27	4	26.28	1	26.10	26.10	3	1,827	0.16%
2020/07/24	8	27.02	0	0.00	26.80	8	1,880	0.43%
2020/07/23	1	27.45	0	0.00	27.40	1	1,898	0.05%
2020/07/22	0	0.00	15	27.55	27.70	-15	1,918	-0.78%
2020/07/20	15	26.67	0	0.00	26.70	15	1,988	0.75%
2020/07/17	20	27.50	0	0.00	27.05	20	2,035	0.98%
2020/07/16	6	27.71	0	0.00	27.90	6	2,184	0.27%
2020/07/15	12	28.08	0	0.00	27.95	12	2,297	0.52%
2020/07/14	9	28.65	5	28.80	28.40	4	2,323	0.17%
2020/07/13	2	29.05	3	29.03	28.90	-1	2,321	-0.04%
2020/07/10	3	28.38	1	29.10	28.30	2	2,325	0.09%
2020/07/09	1	29.25	1	29.10	28.85	0	2,326	0.00%
2020/07/07	3	28.92	6	28.58	28.60	-3	2,329	-0.13%
2020/07/06	6	29.37	3	29.25	29.25	3	2,377	0.13%
2020/07/03	26	31.38	29	31.26	31.25	-3	2,400	-0.12%
2020/07/02	21	30.80	37	30.90	31.25	-16	2,414	-0.66%
2020/07/01	1	30.60	0	0.00	30.60	1	2,424	0.04%
2020/06/30	0	0.00	2	30.40	30.40	-2	2,484	-0.08%
2020/06/29	0	0.00	5	30.35	30.30	-5	2,521	-0.20%
2020/06/22	26	30.48	9	30.42	30.35	17	2,642	0.64%
2020/06/19	0	0.00	1	30.15	30.15	-1	2,683	-0.04%
2020/06/18	4	30.04	5	29.99	30.05	-1	2,711	-0.04%
2020/06/17	4	30.25	0	0.00	30.35	4	2,708	0.15%
2020/06/16	1	29.40	4	29.73	30.05	-3	2,681	-0.11%
2020/06/15	0	0.00	1	28.85	28.90	-1	2,684	-0.04%
2020/06/11	7	29.29	0	0.00	28.90	7	2,747	0.25%
2020/06/10	0	0.00	1	29.45	29.60	-1	2,770	-0.04%
2020/06/09	9	29.93	27	29.64	29.50	-18	2,826	-0.64%
2020/06/08	9	30.18	3	30.10	30.00	6	2,910	0.21%
2020/06/05	0	0.00	4	30.23	30.20	-4	3,096	-0.13%
2020/06/04	32	29.97	0	0.00	29.80	32	3,303	0.97%
2020/06/03	2	29.98	1	29.90	29.95	1	3,419	0.03%
2020/06/02	18	30.00	7	30.11	29.90	11	3,441	0.32%
2020/06/01	6	29.95	1	30.05	30.00	5	3,531	0.14%
2020/05/29	2	29.65	5	29.40	29.55	-3	3,529	-0.08%
2020/05/28	1	29.30	1	29.40	29.10	0	3,575	0.00%
2020/05/27	5	29.98	3	30.10	29.80	2	3,566	0.06%
2020/05/26	8	30.19	66	30.05	30.15	-58	3,598	-1.61%
2020/05/25	3	29.18	4	29.68	29.65	-1	3,625	-0.03%
2020/05/22	5	29.52	4	29.41	29.40	1	3,632	0.03%
2020/05/21	0	0.00	2	28.85	28.85	-2	3,586	-0.06%
2020/05/20	0	0.00	7	28.55	28.45	-7	3,585	-0.20%
2020/05/19	1	28.35	0	0.00	28.35	1	3,587	0.03%
2020/05/18	2	28.13	0	0.00	28.05	2	3,597	0.06%
2020/05/15	2	28.48	0	0.00	28.10	2	3,621	0.06%
2020/05/14	2	28.35	15	28.21	28.10	-13	3,652	-0.36%
2020/05/13	1	28.90	3	28.62	28.95	-2	3,666	-0.05%
2020/05/12	18	28.67	2	28.55	28.55	16	3,735	0.43%
2020/05/11	52	29.46	6	29.80	29.20	46	3,846	1.20%
2020/05/08	17	32.27	4	32.15	32.35	13	3,751	0.35%
2020/05/07	1	31.30	10	31.34	31.70	-9	3,689	-0.24%
2020/05/06	4	31.08	0	0.00	31.15	4	3,695	0.11%
2020/05/05	0	0.00	2	31.18	30.80	-2	3,796	-0.05%
2020/05/04	1	30.85	2	30.35	31.00	-1	3,828	-0.03%
2020/04/30	8	30.70	8	30.70	30.65	0	3,820	0.00%
2020/04/29	2	30.88	5	30.94	30.55	-3	3,829	-0.08%
2020/04/28	2	30.20	0	0.00	30.10	2	3,824	0.05%
2020/04/27	2	30.05	2	30.15	30.15	0	3,838	0.00%
2020/04/23	36	30.02	19	29.98	29.95	17	4,109	0.41%
2020/04/22	7	29.99	3	30.00	30.40	4	4,070	0.10%
2020/04/21	45	30.58	51	30.29	30.30	-6	4,030	-0.15%
2020/04/20	15	30.28	16	29.95	29.65	-1	3,886	-0.03%
2020/04/17	10	29.59	15	29.32	28.90	-5	3,783	-0.13%
2020/04/16	8	29.15	13	29.48	29.20	-5	3,753	-0.13%
2020/04/15	4	28.78	2	28.88	28.70	2	3,738	0.05%
2020/04/14	0	0.00	44	28.71	28.70	-44	3,759	-1.17%
2020/04/13	5	28.65	4	28.58	28.30	1	3,772	0.03%
2020/04/10	19	28.14	2	28.20	28.15	17	3,774	0.45%
2020/04/09	28	28.55	8	28.74	28.50	20	3,806	0.53%
2020/04/08	19	28.38	3	28.18	28.30	16	3,832	0.42%
2020/04/07	4	28.19	2	27.95	28.30	2	3,813	0.05%
2020/04/06	11	26.78	10	27.06	27.30	1	3,798	0.03%
2020/04/01	18	26.44	13	26.38	26.75	5	3,860	0.13%
2020/03/31	6	25.80	1	25.65	25.90	5	3,832	0.13%
2020/03/30	0	0.00	7	24.89	25.60	-7	3,846	-0.18%
2020/03/27	13	24.98	5	25.25	24.60	8	3,910	0.20%
2020/03/25	15	24.17	0	0.00	24.50	15	4,138	0.36%
2020/03/20	0	0.00	0.2	20.95	20.95	-0.2	5,224	0.00%
2020/03/19	0	0.00	5.1	20.52	19.05	-5.1	5,205	-0.10%
2020/03/18	1	21.05	20	21.96	21.15	-19	5,183	-0.37%
2020/03/17	3	22.73	2	22.88	21.55	1	5,188	0.02%
2020/03/16	14	24.71	4	25.64	23.75	10	5,178	0.19%
2020/03/13	3	24.05	8	24.38	25.50	-5	5,156	-0.10%
2020/03/12	1	28.60	0	0.00	26.60	1	5,101	0.02%
2020/03/11	29.3	31.12	23	31.68	29.50	6.3	5,018	0.13%
2020/03/10	15	30.91	17	30.88	31.70	-2	4,819	-0.04%
2020/03/09	24	29.98	14	30.08	29.30	10	4,611	0.22%
2020/03/06	6	29.64	24	29.70	29.60	-18	4,509	-0.40%
2020/03/05	1	30.30	17	30.01	29.25	-16	4,481	-0.36%
2020/03/03	2	29.15	2	29.10	28.95	0	4,379	0.00%
2020/03/02	2	27.93	5	27.69	28.00	-3	4,328	-0.07%
2020/02/27	8	28.98	28	28.75	28.30	-20	4,322	-0.46%
2020/02/26	40	30.08	21	29.59	29.45	19	4,287	0.44%
2020/02/25	16	28.62	2	28.50	29.35	14	4,308	0.32%
2020/02/24	34	29.25	0	0.00	29.15	34	4,309	0.79%
2020/02/21	1	29.15	0	0.00	29.05	1	4,353	0.02%
2020/02/19	1	28.75	4	28.95	29.00	-3	4,380	-0.07%
2020/02/18	0	0.00	6	29.24	29.05	-6	4,401	-0.14%
2020/02/17	1	29.80	3	29.75	29.50	-2	4,414	-0.05%
2020/02/14	10	29.84	4	29.65	30.05	6	4,553	0.13%
2020/02/13	0	0.00	3	30.03	29.40	-3	4,545	-0.07%
2020/02/12	12	29.73	33	29.85	30.10	-21	4,483	-0.47%
2020/02/11	33.4	28.57	13	28.50	29.30	20.4	4,329	0.47%
2020/02/10	4	27.98	9	27.87	27.85	-5	4,284	-0.12%
2020/02/07	1.2	29.00	3	28.90	28.35	-1.8	4,265	-0.04%
2020/02/06	49	29.15	38	29.53	29.45	11	4,221	0.26%
2020/02/05	27	27.86	22	27.93	27.95	5	4,086	0.12%
2020/02/04	2	27.55	2	27.28	27.40	0	4,019	0.00%
2020/02/03	8	26.69	1	27.20	27.10	7	3,995	0.18%
2020/01/31	2	27.15	3	27.80	27.65	-1	3,951	-0.03%
2020/01/30	6	27.10	6	27.45	27.10	0	3,915	0.00%
2020/01/20	20	30.39	12	30.27	30.10	8	3,871	0.21%
2020/01/17	21.4	29.22	21	29.46	29.95	0.4	3,698	0.01%
2020/01/16	3	28.45	0.1	28.00	28.00	2.9	3,542	0.08%
2020/01/15	0	0.00	15	28.27	28.20	-15	3,523	-0.43%
2020/01/14	10	28.30	1	28.50	28.10	9	3,504	0.26%
2020/01/10	2	27.70	0	0.00	27.70	2	3,462	0.06%
2020/01/09	0	0.00	1	28.45	28.20	-1	3,463	-0.03%
2020/01/08	1	28.25	0	0.00	27.90	1	3,434	0.03%
2020/01/07	11	28.20	10	27.92	27.65	1	3,387	0.03%
2020/01/06	1	28.45	4	28.30	28.30	-3	3,354	-0.09%
2020/01/03	2	28.85	2	29.00	28.75	0	3,334	0.00%
2020/01/02	12	29.56	13	29.54	29.50	-1	3,281	-0.03%
2019/12/30	1	28.80	0	0.00	28.55	1	3,165	0.03%
2019/12/27	5	29.40	4	29.56	29.10	1	3,122	0.03%
2019/12/26	18	29.44	0	0.00	28.70	18	3,017	0.60%
2019/12/25	2	29.30	0	0.00	29.30	2	2,970	0.07%
2019/12/24	8	29.70	34	30.06	29.45	-26	2,917	-0.89%
2019/12/23	63	31.77	46	31.68	30.90	17	2,803	0.61%
2019/12/20	15	31.43	14	31.55	31.55	1	2,566	0.04%
2019/12/19	88	31.65	82	31.46	31.50	6	2,484	0.24%
2019/12/18	142	29.57	137	30.58	31.25	5	2,032	0.25%	大買/大賣/
2019/12/17	69	27.85	64	28.23	28.45	5	1,697	0.29%
2019/12/13	2	25.45	1	26.10	25.35	1	1,335	0.07%
2019/12/12	3	26.15	0	0.00	25.85	3	1,329	0.23%
2019/12/11	2	25.28	7	25.80	25.95	-5	1,299	-0.38%
2019/12/10	2	25.70	2	25.55	25.50	0	1,276	0.00%
2019/12/09	4	25.40	2	25.43	25.10	2	1,270	0.16%
2019/12/06	10	26.13	11	26.03	25.85	-1	1,277	-0.08%
2019/12/05	3	25.90	3	25.70	25.75	0	1,283	0.00%
2019/12/04	4	25.70	1	25.85	25.50	3	1,393	0.22%
2019/12/03	2	25.13	3	25.77	26.00	-1	1,401	-0.07%
2019/12/02	2	24.58	0	0.00	24.55	2	1,382	0.14%
2019/11/29	2	25.50	2	25.30	25.00	0	1,388	0.00%
2019/11/28	1	25.00	0	0.00	25.10	1	1,420	0.07%
2019/11/27	0	0.00	4	25.65	25.35	-4	1,454	-0.28%
2019/11/26	0	0.00	1	25.45	25.45	-1	1,695	-0.06%
2019/11/25	1	25.65	0	0.00	25.60	1	1,705	0.06%
2019/11/22	14	26.71	24	26.93	26.10	-10	1,702	-0.59%
2019/11/21	0	0.00	4.2	26.05	26.60	-4.2	1,595	-0.26%
2019/11/20	17	26.08	15	25.97	25.90	2	1,595	0.13%
2019/11/19	0	0.00	1	25.90	25.40	-1	1,549	-0.06%
2019/11/18	0	0.00	9	25.98	26.00	-9	1,553	-0.58%
2019/11/15	1	26.25	1	25.70	25.85	0	1,548	0.00%
2019/11/14	34	25.77	32	25.62	25.75	2	1,566	0.13%
2019/11/13	34	25.73	26	26.26	26.15	8	1,535	0.52%
2019/11/12	3	23.95	6	24.01	24.50	-3	1,366	-0.22%
2019/11/11	7	23.97	7	23.74	23.50	0	1,384	0.00%
2019/11/08	2	22.70	0	0.00	22.55	2	1,367	0.15%
2019/11/06	3	22.30	2	22.45	22.30	1	1,397	0.07%
2019/11/04	0	0.00	2	22.85	22.85	-2	1,426	-0.14%
2019/10/29	6	23.43	6	23.68	23.35	0	1,521	0.00%
2019/10/28	1	22.90	0	0.00	22.80	1	1,546	0.06%
2019/10/18	2	23.00	1	23.10	22.80	1	1,902	0.05%
2019/10/17	0	0.00	2	22.70	22.80	-2	1,936	-0.10%
2019/10/14	1	22.50	0	0.00	22.35	1	2,126	0.05%
2019/10/08	0	0.00	4	23.28	23.00	-4	2,279	-0.18%
2019/10/07	2	23.38	0	0.00	23.30	2	2,376	0.08%
2019/10/04	1	23.80	0	0.00	23.65	1	2,385	0.04%
2019/09/27	0	0.00	4	23.00	23.05	-4	2,365	-0.17%
2019/09/26	0	0.00	2	23.45	23.45	-2	2,356	-0.08%
2019/09/25	2	23.70	2	23.50	23.50	0	2,350	0.00%
2019/09/23	0	0.00	2	24.35	24.30	-2	2,325	-0.09%
2019/09/20	3	25.07	0	0.00	24.80	3	2,311	0.13%
2019/09/17	0	0.00	8	24.33	24.30	-8	2,245	-0.36%
2019/09/16	0	0.00	2	24.25	24.30	-2	2,238	-0.09%
2019/09/12	1	25.50	2	25.15	25.10	-1	2,236	-0.04%
2019/09/11	2	25.20	3	25.13	24.80	-1	2,235	-0.04%
2019/09/10	0	0.00	1	25.60	25.25	-1	2,220	-0.05%
2019/09/09	0	0.00	4	25.53	25.30	-4	2,197	-0.18%
2019/09/06	38	26.01	29	26.09	26.10	9	2,168	0.42%
2019/09/05	6	24.79	0	0.00	24.65	6	2,049	0.29%
2019/09/03	3	24.07	3	24.30	23.90	0	2,001	0.00%
2019/09/02	12	24.19	4	24.30	24.30	8	1,984	0.40%
2019/08/30	30	23.79	38	23.53	23.75	-8	1,949	-0.41%
2019/08/29	32	24.28	26	24.98	22.85	6	1,900	0.32%
2019/08/28	2	23.18	4	23.23	23.50	-2	1,653	-0.12%
2019/08/27	5	22.91	4	22.79	22.75	1	1,627	0.06%
2019/08/23	1	23.40	1	23.35	22.80	0	1,597	0.00%
2019/08/21	0	0.00	3	23.15	23.00	-3	1,536	-0.20%
2019/08/19	7	22.87	17	23.09	23.05	-10	1,473	-0.68%
2019/08/15	1	21.30	0	0.00	21.60	1	1,405	0.07%
2019/08/14	2	21.78	5	22.47	22.20	-3	1,394	-0.22%
2019/08/13	1	21.65	0	0.00	21.20	1	1,352	0.07%
2019/08/08	1	21.25	1	21.35	21.35	0	1,344	0.00%
2019/08/06	0	0.00	5	19.80	20.55	-5	1,331	-0.38%
2019/08/05	1	21.00	0	0.00	19.95	1	1,319	0.08%
2019/08/01	1	22.00	0	0.00	21.95	1	1,336	0.07%
2019/07/31	15	22.30	14	22.10	22.40	1	1,328	0.08%
2019/07/30	2	21.03	10	21.32	21.05	-8	1,276	-0.63%
2019/07/29	2	23.00	0	0.00	22.55	2	1,252	0.16%
2019/07/26	2	23.28	2	23.43	23.30	0	1,229	0.00%
2019/07/25	12	23.49	20	23.60	23.70	-8	1,215	-0.66%
2019/07/24	32	23.26	4	23.53	23.00	28	1,155	2.42%
2019/07/23	9	23.21	26	23.10	23.95	-17	1,073	-1.58%
2019/07/22	10	22.03	23	22.15	21.80	-13	974	-1.33%
2019/07/19	11	23.29	20	23.00	22.75	-9	939	-0.96%
2019/07/18	22	23.26	3	23.67	23.50	19	910	2.09%
2019/07/17	9	23.16	24	23.05	23.10	-15	858	-1.75%
2019/07/16	17	23.60	11	23.93	23.40	6	828	0.72%
2019/07/15	23	21.79	26	21.84	23.00	-3	727	-0.41%
2019/07/12	11	21.05	1	20.65	21.00	10	649	1.54%
2019/07/11	20	20.35	11	20.11	20.90	9	610	1.47%
2019/07/10	6	18.39	9	18.88	19.00	-3	516	-0.58%
2019/07/09	8	18.45	0	0.00	18.30	8	507	1.58%
2019/07/08	3	18.65	1	18.80	18.45	2	512	0.39%
2019/07/05	1	18.85	7	18.71	18.65	-6	520	-1.15%
2019/07/04	1	18.45	10	18.37	18.50	-9	534	-1.68%
2019/07/03	5	18.09	0	0.00	18.15	5	549	0.91%
2019/07/02	3	18.02	0	0.00	18.00	3	567	0.53%
2019/06/28	2	18.00	0	0.00	17.90	2	596	0.34%
2019/06/21	1	18.35	0	18.10	18.10	1	614	0.16%
2019/06/19	1	17.10	1	17.60	17.95	0	598	0.00%
2019/06/12	1	17.10	0	0.00	17.05	1	577	0.17%
2019/06/10	1	17.50	1	17.40	17.40	0	573	0.00%
2019/06/04	1	17.65	0	0.00	17.60	1	562	0.18%
2019/06/03	5	17.91	0	0.00	17.85	5	562	0.89%
2019/05/28	1	18.10	0	0.00	18.30	1	556	0.18%
2019/05/24	15	18.29	15	17.97	18.45	0	554	0.00%
2019/05/23	0	0.00	16	18.00	17.60	-16	559	-2.86%
2019/05/22	0	0.00	2	18.40	18.35	-2	551	-0.36%
2019/05/20	1	18.20	0	0.00	18.15	1	558	0.18%
2019/05/17	6	19.43	0	0.00	18.85	6	545	1.10%
2019/05/15	2	20.08	0.1	19.90	19.90	1.9	519	0.37%
2019/05/14	1	19.65	0	0.00	19.75	1	511	0.20%
2019/05/13	1	19.70	0	0.00	19.65	1	503	0.20%
2019/05/10	2	20.08	0	0.00	19.95	2	494	0.40%
2019/05/09	26	20.82	18	20.59	19.70	8	480	1.66%
2019/05/08	0	0.00	6	19.28	20.05	-6	440	-1.36%
2019/05/07	1	19.20	0	0.00	19.20	1	429	0.23%
2019/05/06	36	19.97	31	19.62	19.10	5	422	1.18%
2019/04/30	8	18.74	0	0.00	18.65	8	378	2.11%
2019/04/29	1	18.90	0	0.00	18.00	1	369	0.27%
2019/04/25	2	19.10	31	19.14	19.10	-29	344	-8.42%
2019/04/23	6	19.03	7	19.12	19.00	-1	328	-0.30%
2019/04/22	0	0.00	5	18.60	18.60	-5	312	-1.60%
2019/04/18	12	18.76	3	18.10	18.20	9	302	2.98%
2019/04/17	9	17.98	0	0.00	18.25	9	275	3.26%
2019/04/11	0	16.85	0	0.00	16.95	0	234	0.00%
2019/04/10	1	17.15	0	0.00	17.00	1	224	0.44%
2019/04/09	1	16.65	1	16.80	16.70	0	208	0.00%
2019/04/08	1	15.40	2.1	15.76	16.00	-1.1	186	-0.59%
2019/04/03	0	0.00	1	14.80	14.90	-1	167	-0.60%
2019/04/02	1	15.30	4	15.15	14.85	-3	163	-1.83%
2019/04/01	5	14.52	3	14.50	14.70	2	134	1.49%
2019/03/27	1	13.95	4	13.60	13.55	-3	111	-2.68%
2019/03/22	5	13.42	0	0.00	13.40	5	105	4.75%
2019/03/19	0	0.00	1	12.90	12.90	-1	101	-0.99%
2019/03/11	1	13.20	0	0.00	13.10	1	106	0.94%
2018/12/26	0	0.00	0.4	12.20	12.30	-0.4	143	-0.29%
2018/11/19	0	0.00	1	13.15	13.25	-1	133	-0.75%
2018/09/19	1	13.00	0	0.00	12.95	1	113	0.88%
2018/09/05	0	0.00	8	13.65	13.75	-8	185	-4.32%
2018/08/08	1	14.60	0	0.00	14.55	1	296	0.34%
2018/07/23	0	0.00	0.1	14.50	14.45	-0.1	290	-0.02%
2018/07/18	0	0.00	1	14.80	14.50	-1	295	-0.34%
2018/07/10	0	0.00	1.2	13.99	14.00	-1.2	291	-0.40%
2018/07/05	1	14.20	0	0.00	14.15	1	294	0.34%
2018/07/02	0	0.00	1	15.00	14.85	-1	346	-0.29%
2018/06/27	1	14.85	0	0.00	14.80	1	353	0.28%
2018/06/26	1	15.20	2	15.03	15.05	-1	352	-0.28%
2018/06/21	1	15.45	1	15.65	15.45	0	349	0.00%
2018/06/15	1	15.80	0	0.00	15.85	1	334	0.30%
2018/06/14	1	16.20	1	16.00	15.95	0	333	0.00%
2018/06/12	1	15.95	1	15.75	15.75	0	287	0.00%
2018/06/07	0	0.00	1	16.00	15.85	-1	306	-0.33%
2018/06/01	1	15.70	0	0.00	15.65	1	305	0.33%
2018/05/21	4	16.49	25	16.14	15.80	-21	281	-7.46%
2018/05/17	26	17.23	6	16.10	16.35	20	271	7.36%
2018/05/16	0	0.00	1	15.70	16.35	-1	229	-0.44%
2018/05/15	0	0.00	1	14.90	14.90	-1	217	-0.46%
2018/05/02	1	15.20	0	0.00	15.10	1	234	0.43%
2018/04/27	1	15.25	0	0.00	15.15	1	244	0.41%
2018/04/03	1	18.25	0	0.00	17.70	1	282	0.35%
2018/03/19	1	18.70	0	0.00	18.45	1	230	0.43%
2018/03/16	0	0.00	1	19.00	18.75	-1	230	-0.43%
2018/03/15	0	0.00	1	18.45	18.40	-1	224	-0.44%
2018/03/13	0	0.00	1	18.20	18.95	-1	219	-0.45%
2018/03/07	1	17.50	0	0.00	17.50	1	214	0.47%
2018/03/01	0	0.00	2	17.60	17.60	-2	244	-0.82%
2018/02/01	1	18.35	0	0.00	18.30	1	280	0.36%
2018/01/25	5	18.90	0	0.00	18.65	5	310	1.61%
2018/01/17	0	0.00	8	18.68	18.60	-8	309	-2.59%
2018/01/05	2	19.35	1	19.10	19.00	1	328	0.30%
2018/01/04	19	18.88	16	19.22	19.30	3	327	0.92%
2018/01/03	3	18.10	0	0.00	18.00	3	297	1.01%
2018/01/02	2	17.80	0	0.00	17.90	2	298	0.67%