志聖 (2467)-新光-高雄券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
131.0
漲跌
▼3.0
漲幅
-2.24%
成交量
999張
產業
上市電子零組件類股
284人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

志聖 (2467)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/06/14	6.1	132.74	6	131.50	131.00	0.1	5,095	0.00%
2024/06/13	12	134.75	15	135.53	134.00	-3	5,133	-0.06%
2024/06/12	2	131.25	1	127.50	134.50	1	5,118	0.02%
2024/06/11	1	127.51	0	0.00	128.50	1	5,146	0.02%
2024/06/07	0.1	129.54	0	0.00	129.50	0.1	5,198	0.00%
2024/06/06	6	132.42	3	131.00	131.00	3	5,233	0.06%
2024/06/05	0	129.50	6	129.75	129.00	-6	5,223	-0.11%
2024/06/04	3	133.50	1	138.00	132.50	2	5,326	0.04%
2024/06/03	10	137.60	4	136.63	136.50	6	5,512	0.11%
2024/05/31	1	134.00	1	134.50	140.00	0	5,666	0.00%
2024/05/30	0	137.79	0	0.00	135.50	0	5,659	0.00%
2024/05/29	9	140.33	2	141.25	141.00	7	5,722	0.12%
2024/05/28	2	139.00	0.1	139.50	139.50	1.9	5,740	0.03%
2024/05/27	1.2	140.58	2	140.50	141.00	-0.8	5,778	-0.01%
2024/05/24	1	139.49	8	139.50	138.50	-7	5,885	-0.12%
2024/05/23	13	140.69	13	139.42	138.00	0	6,018	0.00%
2024/05/22	37.1	146.70	24	144.56	143.50	13	5,971	0.22%
2024/05/21	16	146.56	15.1	144.14	147.50	0.9	5,820	0.01%
2024/05/20	60.7	150.31	38.4	149.50	144.00	22.2	5,774	0.39%
2024/05/17	107.4	153.59	106	154.72	160.00	1.4	5,585	0.02%	大買/大賣/
2024/05/16	36	139.58	55.8	142.98	145.50	-19.7	5,281	-0.37%
2024/05/15	7	127.79	23.2	130.50	132.50	-16.2	4,980	-0.33%
2024/05/14	2	119.75	4	119.50	120.50	-2	4,967	-0.04%
2024/05/13	4.4	121.84	2	123.25	121.50	2.4	5,051	0.05%
2024/05/10	0.1	125.42	2	126.50	126.00	-1.9	5,111	-0.04%
2024/05/09	1	128.92	4	128.25	126.50	-3	5,133	-0.06%
2024/05/08	6	127.42	3	127.17	129.00	3	5,168	0.06%
2024/05/07	14	129.57	11.3	130.42	128.00	2.7	5,386	0.05%
2024/05/06	13	131.65	9.1	132.24	130.00	3.9	5,470	0.07%
2024/05/03	6	130.66	8.1	132.29	129.50	-2.1	5,430	-0.04%
2024/05/02	3	130.50	2	131.75	131.00	1	5,558	0.02%
2024/04/30	8	132.06	6.2	132.82	134.00	1.8	5,617	0.03%
2024/04/29	17	134.29	47.1	132.79	134.00	-30.1	5,601	-0.54%
2024/04/26	2	128.95	2	125.25	126.00	0	5,536	0.00%
2024/04/25	0	0.00	1	125.50	126.50	-1	5,525	-0.02%
2024/04/24	1.1	127.00	1.1	125.25	126.00	0	5,533	0.00%
2024/04/23	12.2	122.04	7	121.43	119.50	5.2	5,514	0.09%
2024/04/22	10.1	121.75	7.7	119.28	118.00	2.3	5,505	0.04%
2024/04/19	24.1	127.36	19.1	127.45	126.50	5	5,493	0.09%
2024/04/18	45.5	137.66	43	139.17	135.50	2.5	5,408	0.05%
2024/04/17	17.1	134.54	23.4	134.35	134.50	-6.3	5,238	-0.12%
2024/04/16	6.2	125.16	3	124.37	126.00	3.2	5,171	0.06%
2024/04/15	5.5	129.21	8	130.25	129.50	-2.5	5,183	-0.05%
2024/04/12	27.1	132.39	25.2	131.45	133.50	1.9	5,222	0.04%
2024/04/11	10	131.20	6	131.58	132.50	4	5,149	0.08%
2024/04/10	5	132.10	6	134.92	131.50	-1	5,145	-0.02%
2024/04/09	38	136.67	37.5	134.80	133.50	0.5	5,203	0.01%
2024/04/08	14.3	132.22	24	132.75	138.00	-9.7	5,086	-0.19%
2024/04/03	15.1	126.36	6.2	126.18	125.50	8.9	4,954	0.18%
2024/04/02	38.4	135.61	34.3	134.19	130.50	4.1	4,882	0.08%
2024/04/01	16.1	127.45	31	127.34	130.00	-14.9	4,636	-0.32%
2024/03/29	13	124.60	16	123.66	123.00	-3	4,547	-0.07%
2024/03/28	25.3	126.77	13.3	127.30	127.50	12	4,530	0.26%
2024/03/27	6.1	127.44	9	128.61	130.50	-2.9	4,478	-0.06%
2024/03/26	17	128.03	17	127.79	127.00	0	4,439	0.00%
2024/03/25	14	130.86	15.4	131.34	131.00	-1.4	4,395	-0.03%
2024/03/22	3	126.66	2	126.26	125.50	1	4,302	0.02%
2024/03/21	22.1	129.04	20.6	129.28	128.00	1.6	4,271	0.04%
2024/03/20	20.6	129.48	14.1	128.59	123.50	6.5	4,205	0.15%
2024/03/19	51.5	126.32	37	127.19	128.00	14.5	4,138	0.35%
2024/03/18	1	117.00	3	119.50	119.50	-2	3,995	-0.05%
2024/03/15	0	108.25	0	0.00	109.00	0	3,954	0.00%
2024/03/14	4.1	109.65	3	111.67	109.50	1.1	3,933	0.03%
2024/03/13	16	117.66	12.1	115.38	114.50	3.9	3,908	0.10%
2024/03/12	7	121.57	2.1	121.77	122.00	4.9	3,854	0.13%
2024/03/11	23	123.39	24	124.75	122.00	-1	3,813	-0.03%
2024/03/08	25	128.82	31.5	125.43	124.50	-6.5	3,794	-0.17%
2024/03/07	45.1	140.16	39.2	137.24	134.50	5.9	3,712	0.16%
2024/03/06	17.2	136.25	19	135.76	141.50	-1.8	3,536	-0.05%
2024/03/05	25	128.38	24	129.40	129.00	1	3,365	0.03%
2024/03/04	37.1	127.84	37.2	128.53	128.00	-0.1	3,314	0.00%
2024/03/01	12.7	124.89	5	125.30	124.50	7.7	3,235	0.24%
2024/02/29	20	124.78	22.4	125.46	126.00	-2.4	3,184	-0.07%
2024/02/27	10.2	129.71	9.3	128.60	125.00	0.9	3,137	0.03%
2024/02/26	19.1	133.57	18.1	133.13	134.50	1	3,008	0.03%
2024/02/23	1	135.50	0	136.00	136.00	1	2,829	0.04%
2024/02/22	2	119.75	4	121.38	124.00	-2	2,816	-0.07%
2024/02/21	11	115.36	6.5	116.25	113.00	4.5	2,760	0.16%
2024/02/20	21.1	114.69	12.2	115.72	114.00	8.9	2,672	0.33%
2024/02/19	20.3	112.55	24	112.83	114.00	-3.7	2,535	-0.15%
2024/02/16	2	105.00	1	105.00	109.00	1	2,339	0.04%
2024/02/15	2	95.75	6.6	97.94	99.30	-4.6	2,293	-0.20%
2024/02/05	15	90.49	14.1	90.13	90.30	0.9	2,238	0.04%
2024/02/02	30.1	86.27	46	85.97	86.80	-15.9	2,161	-0.74%
2024/02/01	19	83.65	16	83.29	83.20	3	2,071	0.14%
2024/01/31	11	82.90	8.2	83.59	83.90	2.9	2,035	0.14%
2024/01/30	35.4	85.14	16.1	84.47	83.90	19.3	1,977	0.97%
2024/01/29	20.3	79.15	25	80.54	83.00	-4.7	1,746	-0.27%
2024/01/26	3.3	75.70	0	0.00	75.50	3.3	1,613	0.20%
2024/01/25	18	78.53	13	78.57	76.40	5	1,573	0.32%
2024/01/24	5	77.62	4	77.80	80.00	1	1,415	0.07%
2024/01/23	2	72.80	4	72.30	72.80	-2	1,324	-0.15%
2024/01/22	7	71.77	5	72.64	71.20	2	1,298	0.15%
2024/01/19	1	70.60	8	69.75	69.30	-7	1,266	-0.55%
2024/01/18	1	66.90	3	67.67	66.30	-2	1,230	-0.16%
2024/01/17	0	70.40	3	69.57	69.50	-3	1,202	-0.25%
2024/01/16	0.1	70.00	0	0.00	71.10	0.1	1,178	0.01%
2024/01/15	4.3	71.72	5	71.94	71.70	-0.7	1,152	-0.06%
2024/01/12	1	68.40	0.2	67.84	68.00	0.8	1,103	0.07%
2024/01/11	1	67.60	0	0.00	67.90	1	1,091	0.09%
2024/01/10	2.2	69.40	2.1	69.85	68.80	0.1	1,072	0.01%
2024/01/09	3.4	69.38	2	70.50	70.00	1.4	1,034	0.14%
2024/01/08	1	71.00	3.2	72.64	69.50	-2.2	978	-0.22%
2024/01/05	2	66.20	2.2	65.71	67.50	-0.2	903	-0.03%
2024/01/04	3.2	63.87	7.5	63.33	63.80	-4.3	858	-0.50%
2024/01/03	4	68.25	13.1	66.97	66.00	-9.1	831	-1.09%
2024/01/02	2	65.65	2	68.20	68.20	0	706	0.00%
2023/12/29	2	62.95	0	0.00	62.00	2	633	0.32%
2023/12/28	1.2	61.40	4	61.80	61.60	-2.8	623	-0.44%
2023/12/27	0	59.80	3	60.03	60.00	-3	613	-0.49%
2023/12/26	1	59.20	5	58.80	58.80	-4	605	-0.67%
2023/12/25	0	0.00	0.2	58.60	58.70	-0.2	602	-0.03%
2023/12/22	0.1	60.40	7.5	59.95	59.80	-7.4	586	-1.27%
2023/12/20	1.4	62.26	0	0.00	62.00	1.4	576	0.24%
2023/12/19	3	61.90	0	0.00	62.00	3	575	0.52%
2023/12/18	0	0.00	5	62.76	62.00	-5	567	-0.88%
2023/12/15	14	63.60	2	63.36	62.80	12	562	2.13%
2023/12/14	2	62.95	24	61.30	61.00	-22	535	-4.11%
2023/12/13	2	64.10	1	64.50	64.00	1	498	0.20%
2023/12/12	0	0.00	5	64.26	64.90	-5	489	-1.02%
2023/12/11	17.5	65.51	3.1	65.16	65.10	14.4	477	3.03%
2023/12/08	2.2	64.20	4.5	64.36	65.00	-2.3	456	-0.51%
2023/12/07	1.5	64.01	0	0.00	64.00	1.5	424	0.35%
2023/12/06	2.1	63.01	0.3	63.50	63.80	1.8	407	0.43%
2023/12/05	8.2	61.54	3	62.53	63.50	5.2	391	1.32%
2023/12/04	21.8	63.67	5	63.48	64.00	16.8	357	4.70%
2023/12/01	8	59.40	8	59.08	61.00	0	313	0.00%
2023/11/30	3	56.27	3	56.60	56.60	0	268	0.00%
2023/11/29	1	55.00	1	55.00	55.00	0	249	0.00%
2023/11/28	2	55.10	1	55.00	54.90	1	243	0.41%
2023/11/27	0.7	54.29	0	53.90	54.40	0.7	230	0.30%
2023/11/24	5.3	53.91	0	0.00	54.00	5.3	219	2.42%
2023/11/22	1.1	51.68	0	0.00	51.60	1.1	172	0.64%
2023/11/21	0.4	51.65	0.2	52.20	51.50	0.2	169	0.12%
2023/11/20	0	0.00	1	50.10	50.10	-1	158	-0.63%
2023/11/17	0	0.00	2	50.30	50.30	-2	156	-1.28%
2023/11/16	0	50.30	0	0.00	50.30	0	153	0.00%
2023/11/15	0	0.00	1	50.20	50.20	-1	150	-0.67%
2023/11/14	1	49.70	0	0.00	50.10	1	140	0.71%
2023/11/13	2.2	49.93	0	0.00	50.00	2.2	131	1.67%
2023/11/10	1	49.75	0.7	49.30	49.75	0.3	114	0.30%
2023/11/06	2	47.00	0	0.00	47.00	2	85	2.33%
2023/11/01	0	44.50	0	0.00	44.40	0	80	0.00%
2023/10/20	0	45.00	0	0.00	43.85	0	159	0.00%
2023/10/13	0	44.50	0	0.00	44.30	0	165	0.00%
2023/09/01	0	0.00	0.1	45.90	45.70	-0.1	333	-0.02%
2023/08/28	0	0.00	1	44.90	44.45	-1	382	-0.26%
2023/08/14	1.6	45.00	0	0.00	44.50	1.6	465	0.35%
2023/08/10	0	0.00	10	46.04	45.90	-10	469	-2.13%
2023/08/08	0	0.00	0.1	47.25	47.00	-0.1	463	-0.01%
2023/08/07	0.1	47.20	0	0.00	47.60	0.1	466	0.01%
2023/08/04	0	48.25	0	0.00	47.30	0	465	0.00%
2023/08/02	0	0.00	4	47.43	47.60	-4	464	-0.86%
2023/07/31	1.5	50.90	5.1	50.78	49.00	-3.6	449	-0.80%
2023/07/26	13	50.11	2.1	49.81	49.75	10.9	414	2.63%
2023/07/25	0	0.00	1	48.25	47.95	-1	395	-0.25%
2023/07/24	0	0.00	0.1	46.35	46.05	-0.1	389	-0.01%
2023/07/18	1.1	46.02	0	0.00	46.20	1.1	389	0.28%
2023/07/17	0	0.00	1	46.80	46.60	-1	387	-0.26%
2023/07/14	0	0.00	1	47.20	47.20	-1	385	-0.26%
2023/07/13	1.1	46.42	0	0.00	46.40	1.1	384	0.29%
2023/07/12	1	46.00	0	0.00	46.20	1	384	0.26%
2023/07/11	0	47.50	0	0.00	46.90	0	381	0.00%
2023/07/07	0	48.70	2	48.45	48.25	-2	375	-0.53%
2023/06/30	1	48.40	0	0.00	48.25	1	369	0.27%
2023/06/27	1.1	47.70	3	47.55	47.65	-1.9	370	-0.51%
2023/06/26	0	0.00	1	49.05	49.00	-1	368	-0.27%
2023/06/21	0	0.00	0.1	49.20	49.60	-0.1	366	-0.03%
2023/06/20	0	48.15	2	47.90	48.10	-2	361	-0.55%
2023/06/19	1	48.50	0	0.00	48.35	1	359	0.28%
2023/06/16	0.2	49.25	3	49.05	49.15	-2.8	356	-0.78%
2023/06/15	2	49.35	0	0.00	49.45	2	356	0.56%
2023/06/14	0.3	49.70	5	49.75	49.95	-4.8	353	-1.34%
2023/06/13	0	50.20	0	0.00	49.90	0	348	0.00%
2023/06/12	1.2	50.84	0	0.00	50.20	1.2	341	0.35%
2023/06/09	11	52.50	7.1	51.99	51.90	4	323	1.22%
2023/06/08	0.3	48.83	0	0.00	48.75	0.3	284	0.09%
2023/06/07	0.1	49.85	1	50.50	50.00	-1	280	-0.34%
2023/06/06	1	52.70	0	0.00	52.60	1	250	0.40%
2023/06/05	5	52.90	0	0.00	52.80	5	240	2.08%
2023/06/02	1.2	52.83	0	53.00	52.70	1.2	232	0.52%
2023/06/01	2	53.15	0	0.00	52.60	2	226	0.88%
2023/05/30	0	0.00	1	52.80	52.00	-1	208	-0.48%
2023/05/25	1	50.40	1	50.40	50.60	0	181	0.00%
2023/05/23	1	49.60	1.5	49.96	49.70	-0.5	167	-0.29%
2023/05/22	0	0.00	0.5	49.55	49.75	-0.5	162	-0.33%
2023/05/19	0	0.00	1	49.00	49.00	-1	158	-0.63%
2023/05/17	0	0.00	2	48.25	48.60	-2	160	-1.25%
2023/05/16	0	0.00	1	46.90	47.25	-1	155	-0.64%
2023/05/11	2	45.90	0	0.00	45.75	2	152	1.31%
2023/05/10	0	0.00	0.1	47.60	47.35	-0.1	148	-0.07%
2023/05/09	0	47.95	0	0.00	47.60	0	150	0.00%
2023/05/08	0.1	47.95	0	0.00	47.85	0.1	150	0.07%
2023/05/05	0.4	47.64	0	0.00	47.65	0.4	151	0.24%
2023/05/04	0	0.00	0	48.00	47.55	0	152	0.00%
2023/04/28	0	0.00	0	47.80	47.70	0	154	0.00%
2023/04/27	0.1	47.25	0	0.00	47.40	0.1	153	0.07%
2023/04/24	0	47.25	0	0.00	47.20	0	151	0.03%
2023/04/21	0.3	47.56	0	0.00	47.40	0.3	150	0.21%
2023/04/20	0.1	48.20	0	0.00	48.25	0.1	147	0.03%
2023/04/19	0	0.00	0	48.80	48.35	0	147	0.00%
2023/04/18	0	0.00	1	48.70	48.55	-1	146	-0.68%
2023/04/17	0.2	48.80	0.4	48.50	48.65	-0.2	145	-0.12%
2023/04/14	0	0.00	0.4	48.30	48.35	-0.4	143	-0.28%
2023/04/13	0.8	48.15	0	0.00	48.30	0.8	143	0.58%
2023/04/11	1.1	48.22	0	0.00	48.35	1.1	141	0.79%
2023/04/10	2	48.00	0	0.00	48.45	2	140	1.42%
2023/04/06	0	0.00	0	48.30	48.05	0	138	0.00%
2023/03/31	0	0.00	0.1	48.50	48.35	-0.1	136	-0.07%
2023/03/30	0	48.20	0	0.00	48.15	0	135	0.00%
2023/03/29	1	48.00	0	0.00	48.10	1	134	0.74%
2023/03/28	0.1	48.75	0	0.00	48.40	0.1	133	0.08%
2023/03/24	0	49.35	0	49.33	49.45	0	129	0.00%
2023/03/23	0	0.00	0.1	49.60	49.40	-0.1	129	-0.04%
2023/03/22	0.1	49.45	0	0.00	49.70	0.1	128	0.04%
2023/03/21	1	49.55	6.3	49.70	49.65	-5.3	127	-4.15%
2023/03/20	0	48.60	0	0.00	49.10	0	124	0.00%
2023/03/17	0	48.30	0	0.00	48.20	0	124	0.00%
2023/03/15	0	49.00	0	0.00	48.80	0	122	0.00%
2023/03/14	0	0.00	1	48.75	48.80	-1	122	-0.82%
2023/03/13	0	48.20	0	49.10	48.70	0	122	0.00%
2023/03/10	0	0.00	0.2	48.90	48.85	-0.2	118	-0.15%
2023/03/09	1	49.50	1	49.00	49.50	0	116	0.00%
2023/03/08	0	49.31	1.6	49.43	49.45	-1.6	113	-1.40%
2023/03/07	0	49.00	0	0.00	49.00	0	111	0.00%
2023/03/06	0	0.00	1.4	48.92	48.95	-1.4	109	-1.24%
2023/03/03	1	48.00	1.7	47.97	48.10	-0.7	104	-0.70%
2023/03/02	0.1	47.70	0	0.00	47.45	0.1	99	0.05%
2023/03/01	1	47.15	2	47.30	47.60	-1	97	-1.03%
2023/02/22	0	0.00	1	45.50	45.65	-1	84	-1.18%
2023/02/17	1	46.25	0	0.00	46.20	1	84	1.19%
2023/02/15	0	44.65	0	0.00	44.40	0	74	0.00%
2023/02/14	0	0.00	0	44.50	44.20	0	75	0.00%
2023/02/10	0	0.00	1	44.65	44.45	-1	79	-1.26%
2023/01/09	0	43.70	0	0.00	43.90	0	108	0.00%
2022/12/15	0.7	44.50	0	0.00	43.80	0.7	134	0.54%
2022/12/08	1	44.45	0	0.00	44.50	1	152	0.66%
2022/11/22	0	0.00	1	45.05	45.30	-1	172	-0.58%
2022/11/10	0	44.50	0	0.00	44.10	0	179	0.00%
2022/10/26	0	0.00	0.2	43.53	44.10	-0.2	187	-0.11%
2022/10/13	0	0.00	1	43.85	42.65	-1	166	-0.60%
2022/10/11	1	44.55	0	0.00	44.75	1	161	0.62%
2022/09/15	0	0.00	0	49.25	49.35	0	194	0.00%
2022/09/13	0	0.00	1	48.70	48.80	-1	187	-0.53%
2022/09/07	0	46.70	0	0.00	47.15	0	183	0.00%
2022/08/29	0	0.00	6	46.74	46.85	-6	180	-3.32%
2022/08/23	0	0.00	3	46.90	47.30	-3	179	-1.67%
2022/08/17	0	46.95	0	0.00	46.80	0	174	0.00%
2022/08/12	0	0.00	0	46.00	46.25	0	169	-0.02%
2022/08/10	0	0.00	0	45.00	45.20	0	166	0.00%
2022/08/01	0	45.00	0	45.00	44.30	0	175	0.00%
2022/07/27	2	44.00	0	0.00	44.00	2	177	1.13%
2022/07/18	0	40.30	0	0.00	41.50	0	180	0.00%
2022/07/13	0	0.00	1	38.75	39.75	-1	176	-0.57%
2022/07/08	0	38.05	0	0.00	37.85	0	171	0.00%
2022/07/06	1	42.30	0	0.00	42.30	1	173	0.58%
2022/07/01	0	0.00	1	43.00	42.80	-1	170	-0.59%
2022/06/29	0	44.80	0	0.00	44.75	0	165	0.00%
2022/06/20	0	44.20	0	0.00	43.75	0	168	0.03%
2022/05/27	0	0.00	2	43.70	43.70	-2	201	-0.99%
2022/05/26	0	0.00	2	43.80	43.55	-2	205	-0.97%
2022/05/24	2	42.80	0	0.00	42.75	2	208	0.96%
2022/05/23	2	43.10	1	43.00	43.45	1	208	0.48%
2022/05/12	0	41.50	0	0.00	41.20	0	210	0.00%
2022/05/11	0	42.75	0	0.00	42.45	0	205	0.00%
2022/05/09	0	43.04	8	43.03	42.85	-8	206	-3.85%
2022/05/04	0	44.35	0	0.00	44.00	0	209	0.00%
2022/04/29	1	44.25	0	0.00	44.25	1	219	0.45%
2022/04/28	1	43.70	3	43.47	43.75	-2	224	-0.89%
2022/04/27	1.1	43.08	2	43.50	43.50	-0.9	227	-0.40%
2022/04/25	1	44.60	0	0.00	44.20	1	227	0.44%
2022/04/22	0	0.00	4	45.50	45.50	-4	224	-1.78%
2022/04/21	0	45.85	0	0.00	45.40	0	233	0.00%
2022/04/18	1	45.20	0	0.00	45.05	1	260	0.38%
2022/04/15	1	45.40	0	0.00	45.40	1	262	0.38%
2022/04/13	1	45.55	0	0.00	45.85	1	267	0.37%
2022/04/12	2	45.90	0	0.00	45.25	2	274	0.73%
2022/04/11	0	47.00	12	45.59	45.60	-12	307	-3.90%
2022/04/08	3	47.80	0	0.00	47.60	3	303	0.99%
2022/04/07	1	48.65	1	48.50	48.50	0	322	0.00%
2022/04/06	0	49.73	0	0.00	49.40	0	329	0.00%
2022/04/01	1	49.15	0	0.00	49.15	1	330	0.30%
2022/03/29	0	50.02	0	0.00	49.70	0	334	0.00%
2022/03/28	0	49.63	0	0.00	49.95	0	334	0.00%
2022/03/25	0	0.00	3	49.90	49.65	-3	333	-0.90%
2022/03/24	0	50.30	0	0.00	50.00	0	330	0.00%
2022/03/22	1	50.20	0	0.00	50.40	1	336	0.30%
2022/03/18	0	0.00	1	49.75	49.65	-1	341	-0.29%
2022/03/17	0	0.00	2.5	49.03	49.30	-2.5	345	-0.72%
2022/03/16	0	48.55	1	48.40	48.45	-1	344	-0.29%
2022/03/15	0	0.00	0	49.30	48.70	0	347	0.00%
2022/03/14	0.1	49.30	0	0.00	49.40	0.1	368	0.03%
2022/03/09	0.1	48.60	0	0.00	48.80	0.1	372	0.02%
2022/03/08	1	49.20	0	0.00	48.65	1	373	0.27%
2022/03/07	0.1	49.30	0	0.00	49.70	0.1	373	0.03%
2022/03/04	0	0.00	10	50.60	50.60	-10	372	-2.68%
2022/03/03	0	0.00	2	50.50	50.40	-2	375	-0.53%
2022/02/25	1	48.20	0	0.00	48.60	1	403	0.25%
2022/02/24	3	48.05	0	0.00	48.20	3	408	0.73%
2022/02/22	1	48.70	15	48.68	48.75	-14	412	-3.39%
2022/02/17	1	49.20	1	49.30	49.50	0	425	0.00%
2022/02/16	0	0.00	1	49.15	49.10	-1	431	-0.23%
2022/02/15	0	48.90	0	0.00	48.50	0	436	0.00%
2022/02/14	0	49.50	0	0.00	48.65	0	439	0.00%
2022/02/11	0	0.00	1	49.20	49.50	-1	440	-0.23%
2022/02/09	2	49.30	0	0.00	49.50	2	447	0.45%
2022/02/08	2	49.10	0	0.00	49.85	2	451	0.44%
2022/02/07	0.1	48.00	0	0.00	48.40	0.1	454	0.02%
2022/01/25	0	0.00	5	47.50	47.35	-5	454	-1.10%
2022/01/24	0	0.00	6	47.92	48.20	-6	455	-1.32%
2022/01/19	1	49.90	1	50.10	50.10	0	458	0.00%
2022/01/18	2	50.40	0	0.00	50.40	2	464	0.43%
2022/01/17	2	50.30	0	0.00	50.20	2	469	0.43%
2022/01/14	2	50.30	0	0.00	50.00	2	472	0.42%
2022/01/13	1	51.20	2.1	52.26	50.80	-1.1	485	-0.23%
2022/01/12	1	49.90	0	0.00	50.00	1	483	0.21%
2022/01/11	1	50.00	0	0.00	50.00	1	487	0.20%
2022/01/10	2	50.80	0	0.00	50.80	2	489	0.41%
2022/01/07	2	51.40	0	0.00	51.50	2	494	0.40%
2022/01/06	3	52.27	0	0.00	52.20	3	490	0.61%
2022/01/05	11	52.57	7	52.74	52.60	4	499	0.80%
2022/01/04	1	54.10	2	53.36	54.00	-1	494	-0.21%
2022/01/03	1	51.80	0	0.00	51.40	1	458	0.22%
2021/12/30	3	53.57	3	53.33	52.10	0	454	0.00%
2021/12/29	2	51.70	1	52.50	52.20	1	431	0.23%
2021/12/23	1	50.10	0	0.00	50.30	1	433	0.23%
2021/12/21	1	49.20	0	0.00	49.40	1	436	0.23%
2021/12/17	0	0.00	1	49.15	49.10	-1	442	-0.23%
2021/12/16	0	0.00	2	50.20	49.90	-2	438	-0.46%
2021/12/14	0	0.00	2	50.85	50.20	-2	438	-0.46%
2021/12/13	1	51.00	4	50.95	50.90	-3	435	-0.69%
2021/12/10	3	51.87	0	0.00	51.80	3	432	0.69%
2021/12/09	1	52.20	0	0.00	51.90	1	432	0.23%
2021/12/08	6	52.18	1	51.60	52.70	5	427	1.17%
2021/12/06	0	0.00	1	50.50	50.70	-1	403	-0.25%
2021/11/30	0	0.00	1	50.60	51.00	-1	405	-0.25%
2021/11/26	2	50.20	5	50.36	50.00	-3	396	-0.76%
2021/11/25	1	51.20	0	0.00	50.70	1	387	0.26%
2021/11/24	1	50.10	0	0.00	50.50	1	379	0.26%
2021/11/23	1.2	49.40	7	49.86	50.00	-5.8	364	-1.59%
2021/11/22	1	48.75	0	0.00	49.80	1	363	0.27%
2021/11/18	6	48.70	0	0.00	48.65	6	365	1.64%
2021/11/16	1	48.10	0	0.00	48.05	1	363	0.28%
2021/11/11	0	0.00	6	46.98	46.65	-6	367	-1.63%
2021/11/10	0	0.00	1	47.00	47.00	-1	376	-0.27%
2021/11/05	8	46.43	1	46.65	46.80	7	397	1.76%
2021/11/02	10	45.79	0	0.00	45.25	10	420	2.38%
2021/10/29	1	45.70	0	0.00	45.35	1	435	0.23%
2021/10/28	1	45.90	0	0.00	45.70	1	454	0.22%
2021/10/27	2	45.68	1	46.60	45.80	1	474	0.21%
2021/10/26	0	0.00	1	45.70	45.70	-1	481	-0.21%
2021/10/22	1	45.35	0	0.00	45.40	1	498	0.20%
2021/10/21	1	44.50	2	45.73	45.60	-1	529	-0.19%
2021/10/18	2	44.55	1	43.90	44.05	1	614	0.16%
2021/10/01	3	43.80	1	44.05	44.60	2	946	0.21%
2021/09/27	4	46.30	0.1	46.50	46.15	3.9	1,004	0.39%
2021/09/23	0	0.00	0	46.32	46.10	0	1,065	0.00%
2021/09/17	5	46.95	0	0.00	47.00	5	1,107	0.45%
2021/09/15	0	47.50	0	0.00	47.85	0	1,127	0.00%
2021/09/10	0	47.60	0	48.00	47.50	0	1,164	0.00%
2021/09/07	1	47.75	0	0.00	47.55	1	1,173	0.09%
2021/09/06	0	0.00	2	49.15	48.25	-2	1,178	-0.17%
2021/09/02	2	50.00	0	0.00	49.45	2	1,174	0.17%
2021/08/31	0	0.00	2	49.35	50.20	-2	1,179	-0.17%
2021/08/25	3	49.63	1	50.20	49.85	2	1,186	0.17%
2021/08/13	3	49.50	0	0.00	49.30	3	1,213	0.25%
2021/08/12	1	50.80	0	0.00	50.90	1	1,203	0.08%
2021/08/10	1	51.00	3	52.30	50.90	-2	1,207	-0.17%
2021/08/06	1	53.50	0	0.00	53.60	1	1,222	0.08%
2021/08/04	0	0.00	0.1	55.20	54.20	-0.1	1,274	-0.01%
2021/08/02	0	58.10	2	58.44	58.80	-2	1,272	-0.15%
2021/07/30	1	59.00	1	59.30	58.50	0	1,259	0.00%
2021/07/28	6	59.20	11	58.12	58.90	-5	1,249	-0.40%
2021/07/27	3	60.53	4	60.80	59.90	-1	1,270	-0.08%
2021/07/26	5	64.86	1.2	62.52	62.50	3.8	1,262	0.30%
2021/07/23	0	0.00	9	62.52	63.50	-9	1,230	-0.73%
2021/07/22	5.1	62.78	5	61.90	61.90	0.1	1,217	0.01%
2021/07/21	2	61.10	2	60.55	61.10	0	1,196	0.00%
2021/07/20	16	62.10	12	61.61	60.30	4	1,243	0.32%
2021/07/19	7	61.99	8	61.75	62.20	-1	1,193	-0.09%
2021/07/16	1	59.87	8	59.36	58.90	-7	1,167	-0.60%
2021/07/15	0	0.00	2	58.75	58.80	-2	1,171	-0.17%
2021/07/14	4	58.90	3	58.90	58.60	1	1,179	0.08%
2021/07/13	10	60.15	4	61.13	59.70	6	1,185	0.51%
2021/07/12	10	59.85	0.1	59.40	59.10	9.9	1,175	0.84%
2021/07/09	1	58.00	1	57.00	57.70	0	1,240	0.00%
2021/07/08	1	57.50	0	0.00	57.80	1	1,327	0.08%
2021/07/07	1	58.10	0	0.00	58.60	1	1,441	0.07%
2021/07/06	1	57.40	0	0.00	57.30	1	1,543	0.06%
2021/07/05	0	0.00	4.6	57.73	57.90	-4.6	1,650	-0.28%
2021/07/02	0	0.00	8	56.93	57.30	-8	1,696	-0.47%
2021/07/01	0.2	57.00	0	0.00	56.50	0.2	1,715	0.01%
2021/06/30	10.1	57.42	5	57.44	57.10	5.1	1,723	0.30%
2021/06/29	2.3	55.67	0	0.00	56.70	2.3	1,691	0.14%
2021/06/28	6	55.72	8	56.00	56.40	-2	1,695	-0.12%
2021/06/25	0	0.00	2	55.00	54.20	-2	1,676	-0.12%
2021/06/24	4	55.78	3	54.93	54.80	1	1,675	0.06%
2021/06/23	5	55.30	1	55.20	56.00	4	1,669	0.24%
2021/06/22	0	0.00	1	54.50	53.50	-1	1,661	-0.06%
2021/06/15	1	53.00	0	0.00	53.90	1	1,714	0.06%
2021/06/11	0	0.00	1	53.00	52.80	-1	1,726	-0.06%
2021/06/09	1	52.40	0	0.00	52.10	1	1,774	0.06%
2021/06/01	0	0.00	1	54.30	54.40	-1	1,960	-0.05%
2021/05/28	0	0.00	1	53.40	53.10	-1	1,987	-0.05%
2021/05/27	1	52.51	0	0.00	52.70	1	2,006	0.05%
2021/05/26	0	52.70	0	0.00	53.00	0	2,030	0.00%
2021/05/25	1	53.60	0	53.70	54.40	1	2,054	0.05%
2021/05/24	0	0.00	1	50.60	51.80	-1	2,245	-0.04%
2021/05/21	0	0.00	3	50.12	50.90	-3	2,372	-0.13%
2021/05/20	0	49.50	0	0.00	48.95	0	2,414	0.00%
2021/05/18	3	48.50	0	0.00	49.75	3	2,492	0.12%
2021/05/17	1	47.50	3	45.90	45.90	-2	2,507	-0.08%
2021/05/14	3	52.10	1	52.30	50.10	2	2,499	0.08%
2021/05/13	1	51.60	1	49.90	51.50	0	2,485	0.00%
2021/05/12	0	0.00	1	49.15	49.00	-1	2,469	-0.04%
2021/05/11	0	0.00	1	52.20	51.60	-1	2,451	-0.04%
2021/05/10	0	0.00	1	53.70	53.60	-1	2,446	-0.04%
2021/05/04	5	51.50	2	54.45	53.70	3	2,472	0.12%
2021/05/03	0.2	56.80	6	56.43	54.50	-5.8	2,448	-0.24%
2021/04/29	7	57.10	0	0.00	56.80	7	2,438	0.29%
2021/04/28	1	57.10	2	57.00	57.00	-1	2,524	-0.04%
2021/04/27	3	58.47	1	57.80	57.90	2	2,555	0.08%
2021/04/26	3	59.80	6	59.98	59.80	-3	2,550	-0.12%
2021/04/23	4	57.00	4	56.95	57.00	0	2,508	0.00%
2021/04/22	0	0.00	0	55.70	55.10	0	2,535	0.00%
2021/04/21	0	0.00	2	57.30	56.90	-2	2,560	-0.08%
2021/04/20	0	0.00	1	57.40	57.80	-1	2,573	-0.04%
2021/04/19	7	56.91	3	57.00	57.40	4	2,629	0.15%
2021/04/16	1	58.60	4	59.03	58.60	-3	2,642	-0.11%
2021/04/15	12	60.95	5	60.06	60.30	7	2,796	0.25%
2021/04/14	16	59.18	34	59.36	60.00	-18	3,012	-0.60%
2021/04/13	19	58.49	24	58.92	57.80	-5	3,091	-0.16%
2021/04/12	10.1	57.51	15	56.61	56.80	-4.9	2,969	-0.17%
2021/04/09	21	55.59	32	56.03	58.40	-11	2,854	-0.39%
2021/04/08	24	53.44	12	53.16	53.40	12	2,745	0.44%
2021/04/07	9	50.84	2	50.60	51.50	7	2,690	0.26%
2021/04/06	0	0.00	6	49.59	50.10	-6	2,667	-0.22%
2021/04/01	3	48.53	0	0.00	48.75	3	2,651	0.11%
2021/03/31	0	0.00	2	48.80	48.60	-2	2,646	-0.08%
2021/03/29	1	49.55	5	49.65	49.35	-4	2,630	-0.15%
2021/03/26	0	0.00	1	49.70	49.55	-1	2,644	-0.04%
2021/03/25	1	49.30	5	49.54	49.20	-4	2,655	-0.15%
2021/03/24	1	49.85	2	49.55	49.85	-1	2,662	-0.04%
2021/03/23	4	49.01	0	0.00	49.45	4	2,667	0.15%
2021/03/22	7	48.91	2	49.03	49.00	5	2,701	0.19%
2021/03/19	11	49.30	1	49.35	49.40	10	2,718	0.37%
2021/03/17	0	0.00	9	48.65	48.55	-9	2,884	-0.31%
2021/03/16	4	49.01	4	48.98	48.85	0	2,895	0.00%
2021/03/15	1	49.00	1	49.45	49.60	0	2,889	0.00%
2021/03/12	2	48.38	1	49.00	48.80	1	2,904	0.03%
2021/03/11	2	47.50	4	47.68	47.55	-2	2,864	-0.07%
2021/03/10	5	46.95	2	47.10	47.00	3	2,844	0.11%
2021/03/05	0	45.30	0	0.00	45.30	0	2,840	0.00%
2021/03/04	0	0.00	1	45.15	44.95	-1	2,862	-0.03%
2021/03/02	5	45.63	0	0.00	45.05	5	2,875	0.17%
2021/02/26	19	45.66	114	44.71	45.85	-95	2,878	-3.30%	大賣/
2021/02/25	1	45.60	2	45.60	45.20	-1	2,869	-0.03%
2021/02/24	160	46.94	57	46.64	45.60	103	2,853	3.61%	大買/鉅額交易
2021/02/23	12	46.78	11	46.93	48.40	1	2,676	0.04%
2021/02/22	2	44.10	0	0.00	44.00	2	2,559	0.08%
2021/02/19	3	43.92	3	43.53	44.30	0	2,533	0.00%
2021/02/18	9	43.28	13	43.89	44.45	-4	2,586	-0.15%
2021/02/17	1	42.50	0	0.00	42.50	1	2,606	0.04%
2021/02/05	2	40.90	1	41.30	40.90	1	2,624	0.04%
2021/02/04	0	42.20	0	0.00	40.90	0	2,658	0.00%
2021/02/03	1	41.75	1	41.40	41.40	0	2,674	0.00%
2021/02/01	0	0.00	5	39.31	39.95	-5	2,727	-0.18%
2021/01/28	0	0.00	1	40.80	40.70	-1	2,728	-0.04%
2021/01/27	2	41.25	0	0.00	41.20	2	2,818	0.07%
2021/01/25	0	0.00	2	41.45	41.20	-2	2,816	-0.07%
2021/01/22	0	0.00	2	41.30	41.80	-2	2,824	-0.07%
2021/01/21	6	42.15	5	41.93	41.65	1	2,834	0.04%
2021/01/20	7	40.92	35	40.61	41.20	-28	2,860	-0.98%
2021/01/19	6	40.70	7	41.01	41.15	-1	2,838	-0.04%
2021/01/18	10	40.08	7	39.94	41.15	3	2,823	0.11%
2021/01/15	6	41.53	3	41.30	41.05	3	2,808	0.11%
2021/01/14	30	42.37	2	42.18	42.15	28	2,779	1.01%
2021/01/13	3	41.12	5	41.22	41.55	-2	2,785	-0.07%
2021/01/12	18	41.33	43	41.88	40.55	-25	2,776	-0.90%
2021/01/11	28	42.74	8	42.86	43.40	20	2,731	0.73%
2021/01/08	33	43.98	42	43.81	42.70	-9	2,800	-0.32%
2021/01/07	35	44.52	51	44.33	44.85	-16	2,652	-0.60%
2021/01/06	52	39.58	14	38.87	40.80	38	2,369	1.60%
2021/01/04	0	0.00	5	37.45	37.10	-5	2,185	-0.23%
2020/12/31	0	0.00	3	36.25	36.55	-3	2,180	-0.14%
2020/12/29	3	36.23	0	0.00	36.15	3	2,174	0.14%
2020/12/28	8	36.29	0	0.00	36.10	8	2,164	0.37%
2020/12/25	2	36.55	0	0.00	36.50	2	2,151	0.09%
2020/12/24	2	36.55	0	0.00	36.00	2	2,147	0.09%
2020/12/23	2	36.20	2	36.18	36.00	0	2,142	0.00%
2020/12/22	0	0.00	1	36.85	35.85	-1	2,148	-0.05%
2020/12/21	5	37.05	80	36.08	37.05	-75	2,140	-3.50%
2020/12/18	15	37.75	2	36.95	36.60	13	2,130	0.61%
2020/12/17	2	37.93	56	37.58	37.70	-54	2,147	-2.51%
2020/12/16	93	37.82	5	37.63	37.45	88	2,127	4.14%
2020/12/15	0	0.00	88	36.51	36.45	-88	2,082	-4.23%
2020/12/14	148	37.98	154	36.93	37.65	-6	2,052	-0.29%	大買/大賣/
2020/12/11	153	36.50	162	36.36	36.65	-9	1,989	-0.45%	大買/大賣/
2020/12/10	140	35.35	24	35.14	35.35	116	1,879	6.17%	大買/鉅額交易
2020/12/09	2	34.95	138	34.98	35.20	-136	1,850	-7.35%	大賣/鉅額交易
2020/12/08	142	34.61	1	34.80	34.95	141	1,831	7.70%	大買/鉅額交易
2020/12/07	3	33.52	1	33.55	33.55	2	1,795	0.11%
2020/12/04	1	34.25	0	0.00	34.15	1	1,769	0.06%
2020/12/03	8	34.56	1	34.35	34.35	7	1,757	0.40%
2020/12/02	9	34.74	82	34.51	34.55	-73	1,744	-4.18%
2020/12/01	48	35.13	15	35.05	35.15	33	1,727	1.91%
2020/11/30	64	35.66	16	35.62	35.50	48	1,705	2.81%
2020/11/27	10	34.70	0	0.00	34.50	10	1,645	0.61%
2020/11/26	0	0.00	6	34.51	34.90	-6	1,612	-0.37%
2020/11/24	4	35.03	1	34.70	34.70	3	1,574	0.19%
2020/11/23	2	35.35	0	0.00	35.45	2	1,557	0.13%
2020/11/20	0	0.00	2	34.70	35.35	-2	1,532	-0.13%
2020/11/18	1	34.35	2	34.30	34.35	-1	1,486	-0.07%
2020/11/17	13	35.12	16	35.04	34.10	-3	1,466	-0.20%
2020/11/16	12	35.06	11	35.46	35.70	1	1,387	0.07%
2020/11/12	10	33.80	14	33.64	33.60	-4	1,281	-0.31%
2020/11/10	5	33.30	7	32.93	33.00	-2	1,225	-0.16%
2020/11/09	2	32.20	0	0.00	32.45	2	1,177	0.17%
2020/11/06	0	0.00	5	32.05	31.90	-5	1,150	-0.43%
2020/11/05	0	0.00	1	31.70	31.75	-1	1,132	-0.09%
2020/11/04	25	32.19	23	32.26	31.75	2	1,121	0.18%
2020/11/03	1	31.75	13	31.60	31.60	-12	1,022	-1.17%
2020/10/30	0	0.00	18	31.48	31.15	-18	998	-1.80%
2020/10/29	14	31.30	9	31.36	31.40	5	980	0.51%
2020/10/28	29	31.84	10	31.70	31.70	19	957	1.98%
2020/10/27	1	31.25	0	0.00	31.30	1	835	0.12%
2020/10/26	0	0.00	1.2	30.70	30.60	-1.2	811	-0.15%
2020/10/23	0	0.00	1	30.95	30.85	-1	806	-0.12%
2020/10/22	1	30.60	8	30.95	30.85	-7	798	-0.88%
2020/10/21	2	31.10	12	31.05	30.90	-10	797	-1.25%
2020/10/20	0	0.00	4	30.69	30.70	-4	749	-0.53%
2020/10/19	2	30.28	6	30.32	30.30	-4	740	-0.54%
2020/10/16	28	31.06	25	31.10	30.25	3	730	0.41%
2020/10/15	6	29.93	8	30.07	30.00	-2	637	-0.31%
2020/10/14	9	29.18	0	0.00	29.40	9	666	1.35%
2020/10/13	1	28.40	0	0.00	28.45	1	647	0.15%
2020/10/08	0	0.00	10	28.60	28.50	-10	681	-1.47%
2020/10/05	0	0.00	1	27.70	27.70	-1	707	-0.14%
2020/09/28	1	27.65	1	27.50	27.65	0	760	0.00%
2020/09/25	3	27.30	3	28.00	27.10	0	778	0.00%
2020/09/23	2	28.38	0	0.00	28.00	2	788	0.25%
2020/09/22	12	28.02	4	28.43	28.50	8	888	0.90%
2020/09/21	0	0.00	1	27.90	27.95	-1	867	-0.12%
2020/09/17	5	28.20	5	27.90	27.90	0	893	0.00%
2020/09/16	10	28.10	16	28.01	28.00	-6	900	-0.67%
2020/09/07	6.2	27.30	0	0.00	27.15	6.2	1,045	0.59%
2020/08/28	0	0.00	6	27.95	27.90	-6	1,377	-0.44%
2020/08/26	3	27.57	0	0.00	27.60	3	1,475	0.20%
2020/08/21	0	0.00	4	27.05	27.30	-4	1,784	-0.22%
2020/08/20	5	26.80	0	0.00	26.70	5	1,810	0.28%
2020/08/19	7	27.71	0	0.00	27.65	7	1,824	0.38%
2020/08/18	5	28.05	3	28.05	28.05	2	1,862	0.11%
2020/08/17	5	28.24	6	28.31	28.30	-1	2,014	-0.05%
2020/08/14	1	27.90	0	0.00	28.05	1	2,034	0.05%
2020/08/13	3	28.05	11	28.12	28.05	-8	2,038	-0.39%
2020/08/12	0	0.00	2	27.85	27.85	-2	2,040	-0.10%
2020/08/11	5	27.90	1	28.15	27.75	4	2,043	0.20%
2020/08/10	1	27.85	0	0.00	27.85	1	2,053	0.05%
2020/08/04	0	0.00	2	27.90	27.60	-2	2,121	-0.09%
2020/08/03	2	27.70	0	0.00	27.75	2	2,133	0.09%
2020/07/30	0	0.00	4	28.00	28.15	-4	2,139	-0.19%
2020/07/27	0	0.00	18	27.70	27.85	-18	2,163	-0.83%
2020/07/24	6	29.22	6	29.25	28.60	0	2,168	0.00%
2020/07/23	4	29.48	2	29.55	29.40	2	2,160	0.09%
2020/07/22	22	29.32	0	0.00	29.20	22	2,163	1.02%
2020/07/21	2	29.60	3	29.62	29.50	-1	2,150	-0.05%
2020/07/20	12	29.69	19	29.89	29.95	-7	2,123	-0.33%
2020/07/17	2	28.90	9	29.14	29.20	-7	2,041	-0.34%
2020/07/16	11	29.23	9	29.35	28.75	2	2,031	0.10%
2020/07/09	0	28.95	0	0.00	29.05	0	1,988	0.00%
2020/07/08	2	29.00	8	29.11	28.95	-6	1,973	-0.30%
2020/07/07	0	0.00	10	28.75	29.00	-10	1,962	-0.51%
2020/07/06	0	0.00	5	29.10	29.10	-5	1,955	-0.26%
2020/07/02	3	28.97	1	29.00	28.90	2	1,933	0.10%
2020/07/01	30	29.57	31	29.64	29.20	-1	1,916	-0.05%
2020/06/29	0	0.00	1	27.80	28.00	-1	1,792	-0.06%
2020/06/24	0	0.00	4	27.90	28.15	-4	1,785	-0.22%
2020/06/23	2	27.50	0	0.00	27.45	2	1,772	0.11%
2020/06/22	0	0.00	1	27.80	27.80	-1	1,766	-0.06%
2020/06/19	0	0.00	1	28.10	28.05	-1	1,770	-0.06%
2020/06/18	6	28.30	1	28.45	28.25	5	1,766	0.28%
2020/06/17	36	28.62	13	28.75	28.80	23	1,753	1.31%
2020/06/16	6	27.08	0	0.00	27.65	6	1,695	0.35%
2020/06/12	0	0.00	4	26.35	27.15	-4	1,697	-0.24%
2020/06/10	12	28.64	10	28.51	28.90	2	1,657	0.12%
2020/06/09	13	29.26	15	29.03	28.50	-2	1,660	-0.12%
2020/06/08	6	29.88	9	29.97	29.70	-3	1,631	-0.18%
2020/06/05	22	32.91	21	32.80	33.00	1	1,560	0.06%
2020/06/04	2	33.00	0	0.00	32.70	2	1,493	0.13%
2020/06/02	4	33.05	8	32.77	32.80	-4	1,449	-0.28%
2020/06/01	22	33.26	16	33.22	33.15	6	1,411	0.43%
2020/05/29	44	32.54	32	32.38	32.85	12	1,333	0.90%
2020/05/28	7	31.09	4	31.29	31.20	3	1,186	0.25%
2020/05/25	2	30.50	2	30.40	30.40	0	1,102	0.00%
2020/05/22	22	30.17	18	30.36	30.45	4	1,057	0.38%
2020/05/21	2	28.95	3	28.98	29.25	-1	904	-0.11%
2020/05/19	2	28.10	9	28.35	28.25	-7	868	-0.81%
2020/05/18	0	0.00	1	28.25	28.10	-1	860	-0.12%
2020/05/15	2	28.30	2	28.15	28.15	0	853	0.00%
2020/05/13	5	28.96	16	28.88	29.20	-11	823	-1.34%
2020/05/12	0	0.00	4	28.43	28.45	-4	781	-0.51%
2020/05/11	1	28.10	1	28.05	28.10	0	763	0.00%
2020/05/08	2	28.03	0	0.00	27.90	2	754	0.27%
2020/05/07	7	28.10	1	28.30	28.25	6	740	0.81%
2020/05/05	5	28.15	5	28.09	28.35	0	730	0.00%
2020/05/04	3	27.90	1	28.15	28.05	2	721	0.28%
2020/04/30	1	28.55	0	0.00	28.35	1	715	0.14%
2020/04/29	5	27.64	0	0.00	28.40	5	696	0.72%
2020/04/28	1	27.35	0	0.00	27.45	1	679	0.15%
2020/04/23	1	26.85	0	0.00	26.85	1	664	0.15%
2020/04/21	0	0.00	1	26.75	26.35	-1	656	-0.15%
2020/04/08	1	25.65	1	25.70	25.70	0	573	0.00%
2020/04/07	0	0.00	0	25.65	25.50	0	568	0.00%
2020/04/06	2	25.15	2	25.33	25.35	0	560	0.00%
2020/03/20	0	0.00	1	24.80	24.80	-1	517	-0.19%
2020/03/19	6	23.05	0	0.00	22.55	6	503	1.19%
2020/03/18	1	24.80	0	0.00	24.80	1	476	0.21%
2020/03/17	0	25.25	0	0.00	25.00	0	493	0.00%
2020/03/13	1	24.85	0	0.00	26.20	1	476	0.21%
2020/03/12	3	25.93	0	0.00	25.75	3	447	0.67%
2020/03/11	1	26.85	0	0.00	26.70	1	425	0.24%
2020/03/09	2	26.95	3	26.98	26.80	-1	396	-0.25%
2020/03/06	2	27.15	0	0.00	27.15	2	372	0.54%
2020/03/05	0	0.00	1	26.65	26.60	-1	338	-0.30%
2020/03/03	0	0.00	1	25.60	25.80	-1	312	-0.32%
2020/03/02	5	25.01	3	25.18	25.15	2	295	0.68%
2020/01/30	1	23.55	1	23.55	23.55	0	249	0.00%
2020/01/20	7	25.60	0	0.00	25.60	7	235	2.97%
2019/12/25	0	0.00	1	26.80	26.80	-1	283	-0.35%
2019/12/19	3	26.75	0	0.00	26.85	3	292	1.03%
2019/12/18	0	0.00	5	26.78	27.00	-5	289	-1.72%
2019/12/17	5	26.46	0	0.00	26.40	5	284	1.75%
2019/12/16	0	0.00	1	26.90	26.65	-1	283	-0.35%
2019/12/13	1	26.75	1	27.15	26.60	0	281	0.00%
2019/12/12	9	26.56	6	26.83	26.80	3	276	1.09%
2019/12/06	0	0.00	3	25.85	25.60	-3	234	-1.28%
2019/12/05	3	25.50	0	0.00	25.70	3	241	1.24%
2019/11/28	0	0.00	1	25.25	25.20	-1	250	-0.40%
2019/11/20	1	25.10	18	25.00	25.10	-17	265	-6.40%
2019/11/19	0	0.00	6	25.33	25.35	-6	266	-2.25%
2019/11/13	0	0.00	2	25.60	25.70	-2	280	-0.71%
2019/11/08	6	25.65	0	0.00	25.80	6	289	2.07%
2019/11/01	8	26.00	0	0.00	26.00	8	317	2.52%
2019/10/31	3	26.08	0	0.00	26.00	3	325	0.92%
2019/10/30	4	26.00	2	25.85	26.00	2	327	0.61%
2019/10/22	2	26.25	0	0.00	26.25	2	402	0.50%
2019/10/18	3	26.55	0	0.00	26.55	3	425	0.71%
2019/10/09	2	24.40	0	0.00	24.55	2	457	0.44%
2019/10/08	1	24.80	0	0.00	24.75	1	460	0.22%
2019/10/07	1	25.80	0	0.00	26.00	1	443	0.23%
2019/10/01	0	0.00	4	26.60	26.60	-4	529	-0.76%
2019/09/04	0	28.40	0	0.00	28.50	0	723	0.00%
2019/08/30	0	0.00	1	28.30	28.30	-1	735	-0.14%
2019/08/14	1	27.30	0	0.00	27.20	1	892	0.11%
2019/08/08	3	27.00	2	27.10	27.00	1	940	0.11%
2019/08/05	0	0.00	1	27.70	27.50	-1	999	-0.10%
2019/08/01	0	0.00	1	28.85	28.80	-1	1,310	-0.08%
2019/07/30	5	29.40	1	29.40	29.10	4	1,363	0.29%
2019/07/29	2	29.00	2	29.00	29.05	0	1,346	0.00%
2019/07/23	0	0.00	1	28.40	28.40	-1	1,469	-0.07%
2019/07/22	1	28.20	2	28.13	28.10	-1	1,479	-0.07%
2019/07/19	1	28.55	0	0.00	28.60	1	1,493	0.07%
2019/07/16	1	29.90	0	0.00	29.75	1	1,651	0.06%
2019/07/15	0	0.00	5	30.20	30.20	-5	1,713	-0.29%
2019/07/08	7	33.65	1	33.65	33.65	6	2,055	0.29%
2019/07/03	3	33.63	2	33.50	33.50	1	2,134	0.05%
2019/07/02	2	33.63	2	33.88	33.85	0	2,277	0.00%
2019/06/17	1	31.85	0	0.00	31.90	1	2,368	0.04%
2019/06/14	1	32.00	1	31.85	31.85	0	2,377	0.00%
2019/06/03	1	32.10	2	32.20	32.15	-1	2,509	-0.04%
2019/05/31	1	32.00	2	32.10	32.50	-1	2,465	-0.04%
2019/05/29	1	31.40	1	31.80	31.55	0	2,443	0.00%
2019/05/28	0	0.00	3	31.00	31.40	-3	2,419	-0.12%
2019/05/22	3	31.83	0	0.00	31.75	3	2,408	0.12%
2019/05/21	1	31.70	0	0.00	31.80	1	2,405	0.04%
2019/05/20	1	31.10	0	0.00	31.65	1	2,383	0.04%
2019/05/17	2	31.50	0	0.00	31.65	2	2,368	0.08%
2019/05/16	1	32.80	2	32.55	32.35	-1	2,348	-0.04%
2019/05/15	3	33.93	2	33.60	33.50	1	2,333	0.04%
2019/05/14	3	32.27	1	33.00	32.95	2	2,327	0.09%
2019/05/13	1	33.30	4	33.25	33.25	-3	2,311	-0.13%
2019/05/10	16	35.01	15	34.69	33.40	1	2,286	0.04%
2019/05/09	45	34.89	44	35.07	35.35	1	2,163	0.05%
2019/05/08	0	0.00	1	33.50	33.40	-1	1,968	-0.05%
2019/05/07	1	33.50	0	0.00	33.00	1	1,949	0.05%
2019/05/06	2	32.95	1	32.70	32.75	1	1,909	0.05%
2019/05/03	3	34.35	2	34.30	34.30	1	1,876	0.05%
2019/05/02	1	34.50	3	34.57	34.65	-2	1,859	-0.11%
2019/04/29	7	34.74	2	34.68	33.90	5	1,835	0.27%
2019/04/26	0	0.00	1	34.65	34.40	-1	1,752	-0.06%
2019/04/25	0	0.00	2	34.23	34.40	-2	1,779	-0.11%
2019/04/24	5	34.43	58	34.59	34.20	-53	1,761	-3.01%
2019/04/23	2	34.35	2	34.70	34.80	0	1,645	0.00%
2019/04/22	1	33.95	1	34.05	34.05	0	1,597	0.00%
2019/04/19	4	34.68	4	34.53	34.30	0	1,568	0.00%
2019/04/18	14	34.67	12	34.45	34.30	2	1,496	0.13%
2019/04/17	8	33.78	7	33.84	34.20	1	1,366	0.07%
2019/04/16	0	0.00	4	33.48	33.40	-4	1,245	-0.32%
2019/04/15	8	32.86	2	32.85	33.00	6	1,195	0.50%
2019/04/11	0	0.00	4	31.90	31.90	-4	1,101	-0.36%
2019/04/10	2	32.03	2	32.10	32.20	0	1,065	0.00%
2019/04/09	1	32.60	331	32.87	32.20	-330	1,045	-31.57%	大賣/鉅額交易
2019/04/08	347	33.99	16	34.27	33.95	331	970	34.12%	大買/鉅額交易
2019/04/03	11	31.63	0	0.00	32.00	11	816	1.35%
2019/04/02	0	0.00	4	30.33	30.25	-4	737	-0.54%
2019/04/01	4	30.08	7	30.23	30.20	-3	726	-0.41%
2019/03/26	0	30.10	6	30.20	29.90	-6	673	-0.89%
2019/03/25	16	30.08	10	29.71	29.85	6	651	0.92%
2019/03/22	1	29.35	4	29.50	29.30	-3	587	-0.51%
2019/03/21	5	29.20	0	0.00	29.50	5	569	0.88%
2019/03/20	0	0.00	7	29.20	29.35	-7	561	-1.25%
2019/03/19	0	0.00	0	29.30	29.40	0	557	0.00%
2019/03/18	5	29.44	29	29.51	29.75	-24	545	-4.40%
2019/03/15	8	29.09	1	29.30	28.85	7	492	1.42%
2019/03/14	1	28.35	0	0.00	28.35	1	457	0.22%
2019/03/13	3	28.78	28	28.49	28.85	-25	442	-5.65%
2019/03/06	0	0.00	4	28.10	28.00	-4	382	-1.05%
2019/03/05	0	0.00	2	27.90	28.00	-2	378	-0.53%
2019/02/27	0	0.00	30	27.69	27.80	-30	376	-7.98%
2019/02/26	10	28.00	0	0.00	28.05	10	370	2.70%
2019/02/25	20	28.15	0	0.00	28.15	20	365	5.47%
2019/02/20	1	27.90	0	0.00	27.90	1	344	0.29%
2019/02/18	2	27.80	2	27.80	27.80	0	362	0.00%
2019/02/13	2	27.70	19	27.79	28.10	-17	355	-4.78%
2019/02/12	3	27.42	0	0.00	27.50	3	335	0.89%
2019/02/11	0	0.00	6	27.62	27.65	-6	326	-1.84%
2019/01/30	1	27.45	5	27.45	27.45	-4	321	-1.24%
2019/01/29	33	27.48	0	0.00	27.50	33	321	10.28%
2019/01/24	2	27.60	3	27.75	27.65	-1	318	-0.31%
2019/01/23	3	27.65	5	27.78	27.60	-2	330	-0.60%
2019/01/22	5	27.57	0	0.00	27.50	5	331	1.51%
2019/01/21	4	27.90	0	0.00	27.80	4	330	1.21%
2019/01/18	11	27.72	3	27.80	27.65	8	325	2.46%
2019/01/17	25	28.19	2	28.20	27.65	23	319	7.21%
2019/01/16	0	0.00	29	26.90	26.95	-29	273	-10.59%
2019/01/14	4	26.10	0	0.00	26.15	4	264	1.51%
2019/01/11	25	26.35	2	26.35	26.20	23	268	8.57%
2019/01/09	2	26.75	0	0.00	26.40	2	273	0.73%
2019/01/07	0	0.00	4	25.75	25.80	-4	267	-1.50%
2018/12/28	0	0.00	1	26.10	26.15	-1	299	-0.33%
2018/12/10	0	0.00	2	25.50	25.55	-2	313	-0.64%
2018/12/07	2	25.45	0	0.00	25.80	2	316	0.63%
2018/12/03	0	0.00	7	26.25	26.40	-7	338	-2.07%
2018/11/30	10	25.95	3	25.90	25.90	7	340	2.05%
2018/11/23	0	0.00	3	25.30	25.20	-3	356	-0.84%
2018/11/16	7	25.40	7	25.64	25.60	0	364	0.00%
2018/10/31	3	25.05	0	0.00	24.85	3	409	0.73%
2018/10/19	0	0.00	3	25.05	25.25	-3	456	-0.66%
2018/09/19	2	26.10	0	0.00	26.15	2	567	0.35%
2018/09/18	0	0.00	2	25.90	26.10	-2	568	-0.35%
2018/09/17	0	0.00	1	26.10	26.10	-1	577	-0.17%
2018/09/12	2	25.10	0	0.00	25.10	2	583	0.34%
2018/09/11	0	0.00	1	25.40	25.35	-1	593	-0.17%
2018/09/10	0	0.00	3	25.80	25.40	-3	606	-0.49%
2018/09/07	0	0.00	1	26.00	25.90	-1	659	-0.15%
2018/08/31	2	27.88	0	0.00	27.90	2	857	0.23%
2018/08/29	1	27.80	0	0.00	27.70	1	920	0.11%
2018/08/28	17	27.85	0	0.00	27.90	17	994	1.71%
2018/08/27	7	27.84	0	0.00	27.90	7	1,176	0.59%
2018/08/21	0	0.00	1	27.80	27.90	-1	1,527	-0.07%
2018/08/15	1	27.80	0	0.00	27.60	1	1,554	0.06%
2018/08/13	3	27.72	3	27.60	27.70	0	1,579	0.00%
2018/08/09	2	28.55	2	28.65	28.70	0	1,569	0.00%
2018/08/08	0	0.00	3	28.85	28.85	-3	1,568	-0.19%
2018/08/07	8	28.59	2	28.50	28.50	6	1,544	0.39%
2018/08/06	0	0.00	1	28.35	28.40	-1	1,541	-0.06%
2018/07/31	2	28.05	10	28.17	27.95	-8	1,519	-0.53%
2018/07/30	5	27.76	0	0.00	27.75	5	1,513	0.33%
2018/07/27	3	27.95	2	27.85	27.95	1	1,509	0.07%
2018/07/26	2	27.63	0	0.00	27.65	2	1,492	0.13%
2018/07/25	2	27.65	2	27.55	27.55	0	1,483	0.00%
2018/07/24	11	27.48	11	27.56	27.45	0	1,476	0.00%
2018/07/23	0	0.00	1	26.55	26.55	-1	1,428	-0.07%
2018/07/19	0	0.00	1	27.15	27.00	-1	1,434	-0.07%
2018/07/18	0	0.00	1	26.60	26.45	-1	1,409	-0.07%
2018/07/17	0	0.00	1	26.80	26.60	-1	1,412	-0.07%
2018/07/10	1	26.25	0	0.00	26.15	1	1,460	0.07%
2018/07/05	0	0.00	2	25.25	25.00	-2	1,484	-0.13%
2018/06/26	0	0.00	1	26.10	26.00	-1	1,510	-0.07%
2018/06/22	1	26.50	2	26.60	26.55	-1	1,501	-0.07%
2018/06/21	2	26.70	0	0.00	26.70	2	1,497	0.13%
2018/06/15	3	27.38	7	27.29	27.10	-4	1,475	-0.27%
2018/06/14	3	28.75	0	0.00	28.75	3	1,418	0.21%
2018/06/13	0	0.00	1	28.70	28.35	-1	1,379	-0.07%
2018/06/12	1	28.50	0	0.00	28.45	1	1,350	0.07%
2018/06/11	0	0.00	5	28.73	28.70	-5	1,317	-0.38%
2018/06/08	17	29.04	6	28.96	28.40	11	1,302	0.84%
2018/06/07	4	31.31	3	31.00	30.85	1	1,220	0.08%
2018/06/05	1	30.70	4	30.85	30.95	-3	1,167	-0.26%
2018/06/04	17	30.87	12	30.98	31.45	5	1,095	0.46%
2018/06/01	2	29.43	9	29.36	29.40	-7	915	-0.76%
2018/05/31	6	29.29	8	29.15	29.20	-2	787	-0.25%
2018/05/30	7	28.41	2	28.08	28.30	5	646	0.77%
2018/05/22	5	27.47	0	0.00	27.00	5	568	0.88%
2018/05/11	10	26.65	10	26.55	26.35	0	639	0.00%
2018/05/02	2	26.48	0	0.00	26.40	2	700	0.29%
2018/04/30	1	26.00	0	0.00	26.70	1	713	0.14%
2018/04/26	0	0.00	36	25.92	25.50	-36	745	-4.83%
2018/04/20	4	27.01	0	0.00	27.00	4	1,116	0.36%
2018/04/18	3	27.00	0	0.00	27.15	3	1,143	0.26%
2018/04/17	0	0.00	1	27.25	27.10	-1	1,145	-0.09%
2018/04/16	21	27.90	4	27.50	27.50	17	1,159	1.47%
2018/04/13	0	0.00	1	27.55	27.50	-1	1,121	-0.09%
2018/04/11	9	28.13	2	28.20	28.10	7	1,219	0.57%
2018/04/10	35	28.04	4	27.91	27.95	31	1,243	2.49%
2018/04/02	0	0.00	1	26.80	26.75	-1	1,236	-0.08%
2018/03/27	1	26.90	0	0.00	26.85	1	1,329	0.08%
2018/03/22	0	0.00	1	27.30	26.80	-1	1,356	-0.07%
2018/03/20	0	0.00	2	26.95	26.85	-2	1,364	-0.15%
2018/03/19	1	27.10	0	0.00	27.10	1	1,370	0.07%
2018/03/16	1	27.15	0	0.00	27.10	1	1,370	0.07%
2018/03/15	0	0.00	3	27.50	27.40	-3	1,380	-0.22%
2018/03/14	0	26.35	0	0.00	27.45	0	1,379	0.00%
2018/03/13	2	27.50	1	27.50	27.40	1	1,376	0.07%
2018/03/12	0	27.50	0	0.00	27.25	0	1,367	0.00%
2018/03/08	0	0.00	1	26.80	26.65	-1	1,375	-0.07%
2018/03/07	3	26.97	2	26.90	26.70	1	1,379	0.07%
2018/03/02	5	26.85	2	26.80	26.95	3	1,420	0.21%
2018/02/26	2	27.23	1	27.55	27.20	1	1,465	0.07%
2018/02/22	0	0.00	2	26.40	26.40	-2	1,468	-0.14%
2018/02/21	2	26.10	0	0.00	26.10	2	1,479	0.14%
2018/02/12	1	25.25	0	0.00	25.05	1	1,477	0.07%
2018/02/09	0	0.00	4	24.80	25.05	-4	1,507	-0.27%
2018/02/08	2	25.90	2	25.90	25.90	0	1,502	0.00%
2018/02/07	3	26.08	1	26.20	25.80	2	1,502	0.13%
2018/02/02	2	27.50	0	0.00	27.50	2	1,480	0.14%
2018/02/01	0	0.00	2	27.85	27.90	-2	1,507	-0.13%
2018/01/31	0	0.00	1	28.10	28.05	-1	1,526	-0.07%
2018/01/26	1	28.50	1	28.60	28.55	0	1,580	0.00%
2018/01/25	1	28.65	0	0.00	28.40	1	1,596	0.06%
2018/01/24	2	28.65	0	0.00	28.65	2	1,710	0.12%
2018/01/22	1	28.45	0	0.00	28.55	1	1,757	0.06%
2018/01/19	4	28.83	7	28.90	28.40	-3	1,790	-0.17%
2018/01/18	0	0.00	2	28.80	28.80	-2	1,777	-0.11%
2018/01/17	31	30.49	83	30.11	28.60	-52	1,746	-2.98%
2018/01/16	41	29.74	4	29.06	30.00	37	1,531	2.42%
2018/01/15	4	28.39	0	0.00	28.40	4	1,466	0.27%
2018/01/12	3	28.40	0	0.00	28.40	3	1,477	0.20%
2018/01/10	1	27.75	2	28.20	27.75	-1	1,475	-0.07%
2018/01/09	1	28.25	5	27.90	28.25	-4	1,470	-0.27%
2018/01/08	3	28.67	13	28.30	27.90	-10	1,473	-0.68%
2018/01/05	21	29.06	6	29.03	28.80	15	1,451	1.03%
2018/01/04	2	28.30	0	0.00	28.35	2	1,399	0.14%
2018/01/03	0	0.00	3	27.90	28.00	-3	1,369	-0.22%
2018/01/02	1	28.05	0	0.00	27.70	1	1,360	0.07%