盛達 (3027)-新光-高雄券商分點個股進出

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

盛達

(3027)

可現股當沖

股價
29.10
漲跌
▲0.05
漲幅
+0.17%
成交量
334張
產業
上市通信網路類股
217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

盛達 (3027)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
2024/12/16	1	30.00	2	30.00	29.05	-1	1,300	-0.08%
2024/12/13	0.4	30.50	0	0.00	30.50	0.4	1,289	0.03%
2024/12/12	1	31.10	0	0.00	30.70	1	1,287	0.08%
2024/12/09	0	0.00	4	32.53	32.05	-4	1,281	-0.31%
2024/12/06	6	34.38	0	0.00	33.40	6	1,263	0.47%
2024/12/05	3	33.00	4	33.09	33.80	-1	1,232	-0.08%
2024/12/04	0	0.00	1	33.10	33.10	-1	1,215	-0.08%
2024/12/03	0	0.00	3	33.65	33.05	-3	1,210	-0.25%
2024/12/02	4	33.64	0	0.00	33.00	4	1,197	0.33%
2024/11/29	2	34.75	0	0.00	34.10	2	1,160	0.17%
2024/11/28	0	0.00	1	36.55	35.15	-1	1,148	-0.09%
2024/11/27	3	37.15	4	36.50	36.60	-1	1,135	-0.09%
2024/11/26	3	37.60	9	37.89	37.40	-6	1,101	-0.54%
2024/11/25	23	39.49	14	38.84	38.10	9	1,058	0.85%
2024/11/22	20	38.55	16	38.45	39.90	4	915	0.44%
2024/11/21	1	35.70	1	36.90	37.30	0	555	0.00%
2024/11/18	0	0.00	53	33.55	33.50	-53	568	-9.32%
2024/11/14	26	34.49	0	0.00	34.15	26	569	4.57%
2024/11/13	3	34.63	3	34.63	34.10	0	552	0.00%
2024/11/12	0	0.00	3	33.30	33.00	-3	515	-0.58%
2024/11/11	0	33.55	4	33.55	33.55	-4	519	-0.76%
2024/11/08	7	34.01	0	0.00	33.75	7	518	1.35%
2024/11/06	0	33.95	0	0.00	34.00	0	529	0.00%
2024/10/30	0	33.55	11	33.50	33.55	-11	596	-1.84%
2024/10/29	0	0.00	5	34.05	33.40	-5	600	-0.83%
2024/10/25	5	35.04	5	35.80	35.05	0	606	0.00%
2024/10/24	2	35.35	0	0.00	34.90	2	618	0.32%
2024/10/23	5	35.56	0	0.00	35.35	5	623	0.80%
2024/10/22	5.2	34.68	5	34.97	35.35	0.2	643	0.03%
2024/10/15	36	36.01	3	36.28	35.55	33	717	4.60%
2024/10/14	0	0.00	1	35.35	35.90	-1	723	-0.14%
2024/10/11	4	35.83	1	35.60	35.60	3	733	0.41%
2024/10/08	2	37.30	0	0.00	37.05	2	747	0.27%
2024/10/07	1	38.55	0	0.00	38.20	1	752	0.13%
2024/10/04	0	0.00	2	37.25	37.45	-2	750	-0.27%
2024/10/01	23	38.36	23	38.46	38.50	0	734	0.00%
2024/09/27	0	35.85	1	35.80	35.70	-1	823	-0.12%
2024/09/24	0	0.00	1	35.25	35.15	-1	963	-0.10%
2024/09/23	6	35.67	0	0.00	35.80	6	989	0.61%
2024/09/20	0	34.85	0	0.00	34.70	0	985	0.00%
2024/09/12	0	0.00	0	33.40	33.65	0	1,005	0.00%
2024/09/11	2	33.00	0	0.00	33.05	2	1,008	0.20%
2024/09/05	0	0.00	1	35.50	34.75	-1	1,053	-0.09%
2024/08/29	0	37.00	0	0.00	36.05	0	1,126	0.00%
2024/08/23	0	0.00	1	37.25	37.70	-1	1,157	-0.09%
2024/08/21	9	39.28	10	39.13	38.45	-1	1,174	-0.09%
2024/08/20	15	37.89	13	38.02	37.75	2	1,140	0.18%
2024/08/15	2	35.15	1	35.35	34.90	1	1,153	0.09%
2024/08/12	0	35.40	0	0.00	35.05	0	1,180	0.00%
2024/08/09	1	34.80	0	0.00	35.10	1	1,189	0.08%
2024/08/07	0.1	34.50	0	0.00	34.60	0.1	1,197	0.00%
2024/08/05	0.1	33.50	8	33.51	33.50	-8	1,203	-0.66%
2024/08/02	1	37.60	1	37.90	37.20	0	1,208	0.00%
2024/07/26	0	0.00	2	40.50	40.30	-2	1,290	-0.15%
2024/07/23	0	0.00	2	40.15	41.05	-2	1,334	-0.15%
2024/07/22	4	40.65	2	40.77	40.70	2	1,365	0.15%
2024/07/19	3	40.52	2	40.18	40.30	1	1,378	0.07%
2024/07/18	1	40.05	0	0.00	39.75	1	1,535	0.07%
2024/07/17	1	41.35	3	40.73	40.40	-2	1,637	-0.12%
2024/07/12	2	40.65	2	40.23	40.00	0	2,298	0.00%
2024/07/11	0	0.00	2	40.40	40.20	-2	2,737	-0.07%
2024/07/10	1	40.35	1	40.85	40.80	0	3,055	0.00%
2024/07/09	1	40.80	4	40.64	40.55	-3	3,190	-0.09%
2024/07/05	5	42.17	0	0.00	42.10	5	3,257	0.15%
2024/07/04	4	42.24	3	42.10	41.80	1	3,261	0.03%
2024/07/03	15.2	44.14	18	43.46	42.90	-2.8	3,250	-0.09%
2024/07/02	5	42.17	4	42.54	43.15	1	3,170	0.03%
2024/07/01	2	39.33	0	0.00	39.25	2	3,073	0.07%
2024/06/28	0	0.00	7	40.24	39.80	-7	3,131	-0.22%
2024/06/27	5	40.44	6	40.21	39.90	-1	3,150	-0.03%
2024/06/26	0	39.50	1	39.10	39.30	-1	3,156	-0.03%
2024/06/24	0	0.00	1	38.75	38.80	-1	3,332	-0.03%
2024/06/19	0	0.00	2.2	40.05	39.50	-2.2	3,426	-0.06%
2024/06/18	3	40.28	2	40.30	40.15	1	3,431	0.03%
2024/06/14	3	39.68	2	40.00	39.95	1	3,413	0.03%
2024/06/13	0	0.00	1	38.70	38.80	-1	3,409	-0.03%
2024/06/12	1	38.35	0	0.00	38.30	1	3,407	0.03%
2024/06/11	1	39.25	0	0.00	38.60	1	3,415	0.03%
2024/06/07	1	39.95	0	0.00	40.50	1	3,453	0.03%
2024/06/06	0	0.00	7	40.34	39.75	-7	3,475	-0.20%
2024/06/05	8	40.06	3	40.10	40.10	5	3,488	0.14%
2024/06/04	8	39.86	6	39.75	39.40	2	3,522	0.06%
2024/06/03	2	41.80	0	0.00	41.65	2	3,508	0.06%
2024/05/31	2	42.00	1	42.00	41.95	1	3,542	0.03%
2024/05/29	2	42.53	2	42.73	42.40	0	3,670	0.00%
2024/05/28	4	42.95	7	43.27	42.85	-3	3,692	-0.08%
2024/05/27	6	43.03	0	0.00	43.10	6	3,765	0.16%
2024/05/23	1.4	42.25	0.4	42.79	41.60	1	3,933	0.03%
2024/05/22	3	43.32	0	0.00	43.00	3	3,945	0.08%
2024/05/21	0.1	43.35	2	43.20	43.35	-1.9	3,973	-0.05%
2024/05/17	1	42.50	10	42.31	42.30	-9	4,082	-0.22%
2024/05/16	5	42.58	3	42.55	42.35	2	4,096	0.05%
2024/05/15	0	0.00	1	43.00	42.80	-1	4,115	-0.02%
2024/05/14	0	0.00	1	43.35	43.00	-1	4,142	-0.02%
2024/05/13	4	42.99	1	42.95	42.90	3	4,135	0.07%
2024/05/10	9	42.98	8	42.90	43.15	1	4,133	0.02%
2024/05/09	5	43.97	1.4	43.69	43.55	3.6	4,112	0.09%
2024/05/07	1	45.20	1	44.95	45.20	0	4,074	0.00%
2024/05/06	7	44.11	1	44.25	43.95	6	4,050	0.15%
2024/05/03	8	44.49	4	44.29	44.10	4	4,036	0.10%
2024/05/02	1	45.90	1	45.55	45.05	0	4,011	0.00%
2024/04/30	3	45.40	1	45.50	45.30	2	3,990	0.05%
2024/04/29	3	45.05	11	45.08	45.05	-8	3,970	-0.20%
2024/04/26	7	47.75	6	46.98	46.15	1	3,924	0.03%
2024/04/25	7	48.11	4.1	48.38	47.50	2.9	3,876	0.07%
2024/04/24	16.1	49.44	6	49.60	49.35	10.1	3,827	0.26%
2024/04/23	7	46.71	16.2	47.53	49.00	-9.2	3,667	-0.25%
2024/04/22	22.5	48.98	15	48.79	47.40	7.5	3,578	0.21%
2024/04/19	85	48.60	83.6	47.88	47.35	1.4	3,391	0.04%
2024/04/18	14.2	48.17	18	48.16	47.35	-3.8	3,078	-0.12%
2024/04/17	52	49.02	60.1	48.95	48.55	-8	2,948	-0.27%
2024/04/16	51.1	47.12	43	46.78	46.25	8.1	2,505	0.32%
2024/04/15	4	44.76	13	45.18	46.55	-9	2,182	-0.41%
2024/04/12	5	43.87	13	44.18	44.65	-8	2,050	-0.39%
2024/04/11	3.1	42.14	2	41.98	41.70	1.1	1,986	0.06%
2024/04/10	2	42.95	1	43.00	42.80	1	1,961	0.05%
2024/04/09	3	42.57	0	0.00	42.80	3	1,957	0.15%
2024/04/08	9	42.90	1	42.85	42.85	8	1,961	0.41%
2024/04/03	3	44.58	7.7	45.37	44.55	-4.7	1,924	-0.25%
2024/04/02	11.3	45.04	9	45.00	44.90	2.3	1,924	0.12%
2024/04/01	11	44.02	17.6	44.01	43.45	-6.6	1,873	-0.35%
2024/03/29	10	44.64	39.1	45.01	44.55	-29.1	1,874	-1.56%
2024/03/28	4	46.83	7	46.41	45.60	-3	1,856	-0.16%
2024/03/27	54	47.23	2	47.65	46.40	52	1,809	2.87%
2024/03/26	1.1	44.90	5	45.80	44.70	-3.9	1,677	-0.23%
2024/03/25	5	44.82	16	45.60	45.70	-11	1,650	-0.67%
2024/03/22	4	43.63	3	44.30	44.75	1	1,615	0.06%
2024/03/21	2	42.88	1	42.30	42.70	1	1,584	0.06%
2024/03/20	1	42.30	0	0.00	42.10	1	1,579	0.06%
2024/03/19	0	42.90	0	0.00	42.50	0	1,583	0.00%
2024/03/18	2	43.00	1.1	42.91	43.00	0.9	1,594	0.06%
2024/03/15	1	42.65	1	43.05	42.55	0	1,647	0.00%
2024/03/13	2	43.48	0	0.00	43.00	2	1,642	0.12%
2024/03/12	2	44.00	0	0.00	43.95	2	1,625	0.12%
2024/03/08	4	43.86	2	45.00	43.35	2	1,654	0.12%
2024/03/07	3	44.88	7	44.75	44.75	-4	1,621	-0.25%
2024/03/06	6.1	46.43	7	46.76	46.40	-0.9	1,613	-0.06%
2024/03/05	7	46.89	1	46.70	46.35	6	1,598	0.38%
2024/03/04	2.4	45.93	8.2	46.31	46.80	-5.8	1,503	-0.39%
2024/03/01	1.2	47.02	1	46.65	46.45	0.2	1,467	0.01%
2024/02/29	5	47.21	4	47.30	47.05	1	1,441	0.07%
2024/02/27	1	46.60	2	45.50	46.55	-1	1,369	-0.07%
2024/02/26	9	46.58	5.4	47.51	45.60	3.6	1,302	0.28%
2024/02/23	3	45.43	1	45.65	45.30	2	1,187	0.17%
2024/02/22	2	45.65	3.3	45.43	45.10	-1.3	1,159	-0.11%
2024/02/21	17	45.71	14	45.72	45.85	3	1,125	0.27%
2024/02/20	2	43.47	14	43.44	43.55	-12	1,029	-1.17%
2024/02/19	0	42.90	2.3	42.99	42.90	-2.3	1,004	-0.23%
2024/02/16	0	41.50	20	42.75	42.85	-20	991	-2.01%
2024/02/15	6	40.99	20	41.23	41.40	-14	969	-1.44%
2024/02/05	0	39.05	0.6	39.10	39.10	-0.5	974	-0.05%
2024/02/02	1.1	38.86	0.1	39.21	38.65	0.9	971	0.09%
2024/01/25	5	38.80	0	0.00	38.60	5	973	0.51%
2024/01/24	0	39.73	0	0.00	39.25	0	964	0.00%
2024/01/23	4	39.63	4	39.58	39.50	0	975	0.00%
2024/01/22	1	39.45	0	0.00	39.60	1	979	0.10%
2024/01/19	1	39.05	1	39.15	38.90	0	978	0.00%
2024/01/18	0	0.00	1	39.80	38.90	-1	980	-0.10%
2024/01/17	7	39.49	1	39.30	39.20	6	978	0.61%
2024/01/16	12	40.87	3	41.37	40.65	9	966	0.93%
2024/01/15	0	0.00	10	41.64	41.75	-10	951	-1.05%
2024/01/12	0.3	39.75	0	0.00	39.20	0.3	917	0.03%
2024/01/11	2	39.80	2	39.78	39.85	0	920	0.00%
2024/01/10	1.1	40.16	0	0.00	40.05	1.1	943	0.11%
2024/01/09	4	41.21	1	41.05	40.90	3	945	0.32%
2024/01/08	5	41.85	9	42.25	41.85	-4	945	-0.42%
2024/01/05	0	41.75	2	41.50	41.40	-2	945	-0.21%
2024/01/04	2.6	41.40	0	0.00	41.25	2.6	948	0.28%
2024/01/03	10	41.70	3	41.53	41.50	7	960	0.73%
2024/01/02	1	43.05	1	43.25	42.55	0	953	0.00%
2023/12/29	4	42.61	6	42.28	42.75	-2	946	-0.21%
2023/12/28	1	41.25	0	0.00	42.55	1	941	0.11%
2023/12/27	1.1	41.91	0	0.00	41.50	1.1	914	0.12%
2023/12/26	3	42.65	4	42.19	42.15	-1	914	-0.11%
2023/12/25	3	41.47	6	40.88	41.70	-3	888	-0.34%
2023/12/22	1	40.15	1	40.70	40.10	0	880	0.00%
2023/12/21	5.1	40.15	3	40.18	40.05	2.1	893	0.24%
2023/12/20	3	40.87	1	41.15	40.60	2	921	0.22%
2023/12/19	0	0.00	4	40.16	40.40	-4	927	-0.43%
2023/12/18	1	40.95	0	0.00	40.70	1	942	0.11%
2023/12/15	1	41.60	0	0.00	41.65	1	946	0.11%
2023/12/14	7	42.25	5	42.19	41.85	2	946	0.21%
2023/12/13	6	42.44	5	42.83	42.20	1	942	0.11%
2023/12/12	27.7	43.42	27	43.34	43.00	0.7	939	0.07%
2023/12/11	6.2	42.32	4	42.03	41.80	2.2	924	0.24%
2023/12/08	3	42.47	4	42.74	42.35	-1	935	-0.11%
2023/12/07	3	43.40	7	43.14	42.40	-4	945	-0.42%
2023/12/06	11	42.45	9	42.45	41.95	2	932	0.21%
2023/12/05	21	41.50	34	41.34	42.95	-13	911	-1.43%
2023/12/04	4.1	41.06	2	41.00	41.05	2.1	870	0.24%
2023/12/01	4.1	41.74	5	41.78	41.40	-0.9	872	-0.10%
2023/11/30	3	41.27	28	40.43	41.60	-25	860	-2.91%
2023/11/29	18	39.96	13	40.25	39.95	5	843	0.59%
2023/11/28	14	40.00	0	0.00	40.10	14	842	1.66%
2023/11/27	2	39.88	2	40.40	39.80	0	845	0.00%
2023/11/24	6.2	40.38	8	40.54	40.55	-1.8	855	-0.21%
2023/11/22	1	39.95	6	40.25	39.95	-5	877	-0.57%
2023/11/21	11.1	40.10	6	40.38	39.90	5.1	887	0.57%
2023/11/20	2	40.10	2	40.08	40.15	0	903	0.00%
2023/11/17	1.1	39.36	1	39.80	39.70	0.1	921	0.01%
2023/11/16	3.1	39.43	4	39.56	39.80	-1	936	-0.10%
2023/11/15	3	39.32	1	39.90	39.20	2	936	0.21%
2023/11/14	1	39.30	1	39.45	39.55	0	944	0.00%
2023/11/13	21	39.02	3.3	39.26	39.30	17.7	952	1.86%
2023/11/10	0	0.00	6	36.89	36.50	-6	925	-0.65%
2023/11/09	6	36.63	1	37.50	36.60	5	940	0.53%
2023/11/08	0	0.00	14	37.40	37.25	-14	969	-1.44%
2023/11/07	11	37.14	0	0.00	37.15	11	1,013	1.09%
2023/11/06	0.2	37.15	2	36.95	37.10	-1.8	1,052	-0.17%
2023/11/03	0	0.00	13	36.47	36.15	-13	1,070	-1.21%
2023/11/02	6	36.21	1	36.75	36.20	5	1,182	0.42%
2023/11/01	8	36.09	0	0.00	36.15	8	1,290	0.62%
2023/10/31	5.2	36.77	2	36.20	35.85	3.2	1,391	0.23%
2023/10/30	1	37.60	0	0.00	37.40	1	1,444	0.07%
2023/10/26	1.2	38.18	5	37.97	37.75	-3.8	1,514	-0.25%
2023/10/25	1	38.40	2	38.65	38.50	-1	1,526	-0.07%
2023/10/24	6.1	37.78	4	37.50	38.00	2.1	1,548	0.14%
2023/10/23	2	37.50	0	0.00	37.25	2	1,566	0.13%
2023/10/20	0	37.80	1	37.45	37.05	-1	1,606	-0.06%
2023/10/18	3	37.38	1	37.00	37.10	2	1,666	0.12%
2023/10/17	2	39.20	0	40.90	38.60	2	1,661	0.12%
2023/10/16	1.1	40.00	1	40.11	39.80	0.1	1,696	0.00%
2023/10/13	4	39.96	0	0.00	40.00	4	1,843	0.22%
2023/10/11	2.3	40.50	0.1	40.40	40.30	2.2	2,023	0.11%
2023/10/06	5	41.75	18	42.21	41.75	-13	2,072	-0.63%
2023/10/05	18	42.26	4	41.99	42.40	14	2,165	0.65%
2023/10/04	1	40.60	0	0.00	40.60	1	2,239	0.04%
2023/10/03	2	41.85	0	0.00	41.75	2	2,381	0.08%
2023/10/02	1	42.15	1	42.05	42.05	0	2,450	0.00%
2023/09/28	2	42.43	2	42.43	42.25	0	2,571	0.00%
2023/09/27	2	42.40	2	42.35	42.15	0	2,776	0.00%
2023/09/26	1	42.35	16	42.33	42.10	-15	2,867	-0.52%
2023/09/25	22	42.00	9	41.88	42.00	13	3,034	0.43%
2023/09/22	0	0.00	2	40.33	40.30	-2	3,118	-0.06%
2023/09/21	3	40.22	3	40.40	40.10	0	3,291	0.00%
2023/09/20	1	42.10	1	42.00	41.50	0	3,345	0.00%
2023/09/19	3	41.72	10	42.25	41.70	-7	3,478	-0.20%
2023/09/18	10	42.08	0	0.00	41.80	10	3,601	0.28%
2023/09/15	0	0.00	2	42.30	42.15	-2	3,977	-0.05%
2023/09/14	11	42.78	27	42.62	42.65	-16	4,076	-0.39%
2023/09/13	12	41.64	113	41.52	41.35	-101	4,154	-2.43%	大賣/鉅額交易
2023/09/12	0	0.00	3	41.52	40.90	-3	4,321	-0.07%
2023/09/11	14	41.89	4	42.31	41.55	10	4,405	0.23%
2023/09/08	1	41.95	4	42.21	42.20	-3	4,490	-0.07%
2023/09/07	11	42.01	0	0.00	41.80	11	4,742	0.23%
2023/09/06	3	42.53	3	42.25	42.25	0	5,167	0.00%
2023/09/05	10	42.08	9	42.11	42.20	1	5,602	0.02%
2023/09/04	1	41.35	2	41.20	41.05	-1	5,927	-0.02%
2023/09/01	6	41.93	3	42.35	41.90	3	6,450	0.05%
2023/08/31	4	42.14	0	0.00	42.05	4	6,523	0.06%
2023/08/29	1.1	41.15	1	41.25	41.20	0.1	6,608	0.00%
2023/08/28	6.1	42.35	5	40.82	40.90	1.1	6,622	0.02%
2023/08/25	3	42.37	2	42.08	42.55	1	6,607	0.02%
2023/08/24	1	42.55	3	42.67	42.45	-2	6,616	-0.03%
2023/08/23	1	43.40	1	42.80	42.80	0	6,624	0.00%
2023/08/22	3	44.10	1	44.00	44.00	2	6,645	0.03%
2023/08/18	0	0.00	5	45.35	45.35	-5	6,671	-0.07%
2023/08/17	3	45.43	1	45.65	45.85	2	6,677	0.03%
2023/08/16	0	0.00	1	42.70	43.95	-1	6,699	-0.01%
2023/08/15	1	43.15	6	42.91	43.40	-5	6,719	-0.07%
2023/08/14	3	42.75	14	42.54	42.10	-11	6,740	-0.16%
2023/08/11	2	44.13	13	44.35	43.80	-11	6,731	-0.16%
2023/08/10	8	46.18	5	45.68	45.25	3	6,726	0.04%
2023/08/09	6	47.22	5	47.15	47.10	1	6,736	0.01%
2023/08/08	30.3	48.10	25.7	47.50	47.15	4.5	6,750	0.07%
2023/08/07	28.6	50.54	12.1	50.59	51.50	16.5	6,697	0.25%
2023/08/04	36.1	49.07	26.5	49.74	50.30	9.6	6,660	0.14%
2023/08/02	15.1	48.28	19	47.45	46.25	-4	6,868	-0.06%
2023/08/01	20	48.84	15	48.87	49.05	5	6,836	0.07%
2023/07/31	13	48.31	10.1	48.02	47.70	3	6,823	0.04%
2023/07/28	1	47.78	15	47.32	47.65	-14	6,811	-0.21%
2023/07/27	2.1	47.00	5	47.50	47.70	-3	6,836	-0.04%
2023/07/26	7.3	46.72	3	46.67	46.25	4.3	6,882	0.06%
2023/07/25	9	46.45	2	45.35	46.35	7	6,893	0.10%
2023/07/24	21.1	47.14	6.2	46.83	46.10	14.9	6,906	0.22%
2023/07/21	2.1	48.22	3	48.05	48.95	-0.9	6,910	-0.01%
2023/07/20	2	48.51	4	48.54	48.45	-2	6,972	-0.03%
2023/07/19	20	49.40	3	49.18	48.50	17	6,991	0.24%
2023/07/18	46	50.41	39	51.07	49.10	7	7,064	0.10%
2023/07/17	39.2	51.99	30.1	50.60	52.50	9.2	7,043	0.13%
2023/07/14	6	48.99	33	48.98	48.65	-27	6,975	-0.39%
2023/07/13	50	48.83	36.2	48.98	48.30	13.8	7,039	0.20%
2023/07/12	41.2	48.65	22	48.41	48.30	19.2	7,101	0.27%
2023/07/11	32	50.36	22.1	50.49	49.60	9.9	7,190	0.14%
2023/07/10	43.1	51.82	35	50.33	50.10	8.1	7,562	0.11%
2023/07/07	24.1	53.25	26	53.08	52.80	-1.9	7,906	-0.02%
2023/07/06	45.2	54.74	54	54.08	53.90	-8.8	7,947	-0.11%
2023/07/05	77	56.41	69	56.42	56.20	8	7,914	0.10%
2023/07/04	42	55.03	44.1	55.42	55.50	-2.1	7,863	-0.03%
2023/07/03	18.1	55.39	12	55.53	55.30	6.1	7,827	0.08%
2023/06/30	51	53.98	56	54.51	54.80	-5	7,702	-0.06%
2023/06/29	66	52.66	60	53.24	54.00	6	7,626	0.08%
2023/06/28	19	52.15	10	51.30	51.20	9	7,506	0.12%
2023/06/27	42	51.63	43	50.89	50.80	-1	7,528	-0.01%
2023/06/26	48	52.92	44	52.50	52.10	4	7,474	0.05%
2023/06/21	77	53.32	101	53.99	53.10	-24	7,485	-0.32%	大賣/
2023/06/20	52	51.94	43	52.00	52.10	9	7,217	0.12%
2023/06/19	12	50.87	18	51.33	51.60	-6	7,325	-0.08%
2023/06/16	85	52.22	34	51.19	50.30	51	7,552	0.68%
2023/06/15	7	51.57	13	51.38	51.10	-6	7,942	-0.08%
2023/06/14	17.1	51.68	20	51.40	51.10	-3	8,305	-0.04%
2023/06/13	65	50.53	60.3	51.21	51.70	4.7	8,705	0.05%
2023/06/12	111.1	50.95	99.7	50.41	50.00	11.4	8,992	0.13%	大買/
2023/06/09	51.1	49.16	65.1	49.82	50.30	-14	8,648	-0.16%
2023/06/08	53.1	48.37	44.1	48.15	47.00	9	8,358	0.11%
2023/06/07	96	47.68	98.1	47.45	47.35	-2.1	8,240	-0.03%
2023/06/06	0	0.00	10	46.50	46.50	-10	7,867	-0.13%
2023/06/05	6	42.32	12	42.45	42.30	-6	7,948	-0.08%
2023/06/02	11	42.03	15.2	42.24	41.80	-4.2	8,028	-0.05%
2023/06/01	1	40.65	2	40.30	40.80	-1	8,148	-0.01%
2023/05/31	0.2	39.92	1	40.10	39.85	-0.8	8,317	-0.01%
2023/05/30	9.1	39.87	8	39.79	39.85	1.1	8,707	0.01%
2023/05/29	6	39.80	7	40.16	40.20	-1	8,825	-0.01%
2023/05/26	10	39.93	3.2	40.19	39.55	6.8	9,011	0.08%
2023/05/25	6.1	41.07	1	40.85	40.90	5.1	9,190	0.06%
2023/05/24	8.2	42.03	11	42.06	41.90	-2.8	9,661	-0.03%
2023/05/23	14	41.94	12	42.09	42.40	2	10,193	0.02%
2023/05/22	30	41.87	18.6	41.95	42.20	11.4	10,526	0.11%
2023/05/19	1.2	40.85	3.1	40.82	40.60	-2	10,681	-0.02%
2023/05/18	4.1	41.66	2	41.35	41.30	2.1	10,949	0.02%
2023/05/17	7.1	40.90	7	41.18	40.90	0.1	11,224	0.00%
2023/05/16	3	41.05	1	40.95	40.95	2	11,282	0.02%
2023/05/15	5.1	41.55	5	41.42	41.20	0.1	11,383	0.00%
2023/05/12	16	41.90	13.1	41.87	42.20	3	11,554	0.03%
2023/05/11	5.2	43.05	5	42.25	41.70	0.2	11,677	0.00%
2023/05/10	10.3	43.67	12	43.98	43.55	-1.7	11,757	-0.01%
2023/05/09	53	46.56	42.2	46.21	44.90	10.9	11,756	0.09%
2023/05/08	1.2	44.23	21	44.32	44.35	-19.9	11,527	-0.17%
2023/05/05	9.1	43.68	47	43.72	43.70	-37.9	11,622	-0.33%
2023/05/04	13	43.99	2	44.15	44.30	11	11,743	0.09%
2023/05/03	3.1	43.93	1	44.10	43.50	2.1	11,950	0.02%
2023/05/02	49.1	44.48	5	44.22	44.45	44.1	12,344	0.36%
2023/04/28	7	42.58	2	42.48	42.50	5	12,607	0.04%
2023/04/27	13	41.82	8	41.16	41.85	5	12,749	0.04%
2023/04/26	4	41.68	15	41.52	41.60	-11	12,781	-0.09%
2023/04/25	3	43.37	3	43.32	42.25	0	12,856	0.00%
2023/04/24	3	44.13	2	44.10	44.55	1	12,831	0.01%
2023/04/21	20	44.81	29	44.56	43.60	-9	12,990	-0.07%
2023/04/20	5	46.92	32	47.19	46.15	-27	13,054	-0.21%
2023/04/19	1	48.20	0	0.00	48.30	1	13,098	0.01%
2023/04/18	9	48.71	9	48.39	48.10	0	13,164	0.00%
2023/04/17	14	48.54	4	48.84	48.00	10	13,312	0.08%
2023/04/14	27.2	48.67	22	48.50	48.10	5.2	13,750	0.04%
2023/04/13	60.7	50.08	72.1	49.30	49.00	-11.4	13,755	-0.08%
2023/04/12	98.1	48.79	102	49.52	50.60	-3.9	13,382	-0.03%	大賣/
2023/04/11	13	46.88	8	46.81	46.75	5	12,957	0.04%
2023/04/10	8	47.42	10.1	47.53	47.65	-2.1	12,977	-0.02%
2023/04/07	18.1	47.26	17	47.37	47.20	1.1	13,058	0.01%
2023/04/06	7	46.64	6	46.47	46.25	1	13,022	0.01%
2023/03/31	2	46.25	0	0.00	46.00	2	13,146	0.02%
2023/03/30	1	45.50	1	45.65	45.85	0	13,225	0.00%
2023/03/29	15	45.85	10	45.85	45.35	5	13,310	0.04%
2023/03/28	7	45.47	6	45.60	46.15	1	13,502	0.01%
2023/03/27	12	46.24	15	46.28	45.75	-3	13,565	-0.02%
2023/03/24	25	45.73	7	46.00	45.50	18	13,746	0.13%
2023/03/23	16	47.02	20	47.39	46.70	-4	14,235	-0.03%
2023/03/22	44	47.99	71	47.93	47.70	-27	14,548	-0.19%
2023/03/21	71	47.73	61	47.96	47.35	10	14,637	0.07%
2023/03/20	148	47.75	127.2	47.81	47.70	20.8	14,422	0.14%	大買/大賣/
2023/03/17	129	45.19	141	45.33	45.55	-12	14,151	-0.08%	大買/大賣/
2023/03/16	82.1	45.01	71	44.76	43.15	11.1	13,864	0.08%
2023/03/15	101.1	45.65	88	46.06	44.80	13.1	13,872	0.09%	大買/
2023/03/14	16	42.90	15	43.05	42.90	1	13,523	0.01%
2023/03/13	6	42.21	5	43.09	43.00	1	13,860	0.01%
2023/03/10	26	43.90	20.1	43.87	43.75	5.9	14,225	0.04%
2023/03/09	46	44.98	47.1	43.95	43.45	-1	14,343	-0.01%
2023/03/08	17	44.88	47.1	44.89	45.20	-30.1	14,704	-0.20%
2023/03/07	19	45.47	18	45.42	45.35	1	14,953	0.01%
2023/03/06	24	45.03	22.1	45.12	45.35	1.9	15,024	0.01%
2023/03/03	21.1	43.96	30	43.97	43.85	-8.9	14,898	-0.06%
2023/03/02	61.1	44.18	36.1	44.49	42.85	25	14,781	0.17%
2023/03/01	29.1	43.11	49	43.42	43.60	-20	14,420	-0.14%
2023/02/24	27.1	42.81	12.1	42.72	42.90	15	14,315	0.10%
2023/02/23	120.1	43.19	92.1	42.90	43.10	27.9	14,202	0.20%	大買/
2023/02/22	121.1	42.77	139	42.89	43.30	-17.9	14,043	-0.13%	大買/大賣/
2023/02/21	83	42.87	79.1	42.98	41.75	3.9	13,598	0.03%
2023/02/20	51.1	41.32	62.2	41.40	41.40	-11.1	13,096	-0.08%
2023/02/17	19	39.74	15	39.67	39.90	4	12,905	0.03%
2023/02/16	132.1	39.87	134.1	39.66	40.50	-2	12,807	-0.02%	大買/大賣/
2023/02/15	49.2	38.70	54.7	38.85	38.80	-5.5	12,600	-0.04%
2023/02/14	15.1	37.27	18	37.24	37.00	-2.9	12,422	-0.02%
2023/02/13	29.5	36.70	24	36.67	36.50	5.5	12,420	0.04%
2023/02/10	25	39.26	21	39.04	38.55	4	12,564	0.03%
2023/02/09	4.1	38.22	9	38.77	38.60	-5	12,748	-0.04%
2023/02/08	6.1	38.81	5	39.32	38.50	1.1	12,811	0.01%
2023/02/07	3	39.53	4	39.63	39.60	-1	12,781	-0.01%
2023/02/06	12	38.98	10	38.87	39.25	2	12,779	0.02%
2023/02/03	11	39.37	5	38.82	38.50	6	12,727	0.05%
2023/02/02	22	39.70	29	39.84	39.90	-7	12,609	-0.06%
2023/02/01	53	40.45	23	40.61	39.85	30	12,472	0.24%
2023/01/31	52	40.52	56.1	40.94	41.20	-4.1	12,257	-0.03%
2023/01/30	42.2	38.13	40	38.91	39.10	2.1	11,844	0.02%
2023/01/17	16.1	35.52	32.1	36.11	36.40	-16	11,549	-0.14%
2023/01/16	3	34.38	1	34.40	34.60	2	11,418	0.02%
2023/01/13	11.1	34.73	14	34.91	34.35	-3	11,423	-0.03%
2023/01/12	5	36.31	1	36.30	36.15	4	11,390	0.04%
2023/01/11	16	36.99	18	37.08	36.20	-2	11,389	-0.02%
2023/01/10	30	37.57	14	37.23	37.00	16	11,213	0.14%
2023/01/09	14	37.05	15.1	37.05	37.45	-1.1	11,059	-0.01%
2023/01/06	39	36.47	43	36.02	36.75	-4	10,943	-0.04%
2023/01/05	38	36.92	36	36.23	36.30	2	10,843	0.02%
2023/01/04	94.1	37.08	78.2	37.10	37.20	15.9	10,622	0.15%
2023/01/03	29.1	34.88	22.1	34.97	35.10	7	10,104	0.07%
2022/12/30	6	34.10	7.4	34.55	33.45	-1.3	9,948	-0.01%
2022/12/29	6	34.37	9	34.64	34.35	-3	9,931	-0.03%
2022/12/28	14.1	35.75	3.1	34.93	35.00	10.9	9,959	0.11%
2022/12/27	17	36.71	21	36.50	36.70	-4	9,988	-0.04%
2022/12/26	17	35.84	14	35.96	36.15	3	9,992	0.03%
2022/12/23	22.3	35.11	19.2	35.27	36.05	3.1	9,966	0.03%
2022/12/22	21	34.18	10	34.21	34.50	11	9,874	0.11%
2022/12/21	9.1	34.60	12	34.38	33.80	-2.9	9,800	-0.03%
2022/12/20	36.1	35.88	104	35.13	34.20	-67.9	9,769	-0.70%	大賣/
2022/12/19	30	37.19	36	36.79	35.90	-6	9,585	-0.06%
2022/12/16	64	37.88	70	37.64	37.00	-6	9,527	-0.06%
2022/12/15	92	38.45	94	38.54	39.00	-2	9,295	-0.02%
2022/12/14	36	36.23	53.1	36.59	37.75	-17.1	8,711	-0.20%
2022/12/13	43	34.89	48.1	35.14	34.35	-5.1	8,350	-0.06%
2022/12/12	6	34.47	3	34.22	34.10	3	8,104	0.04%
2022/12/09	55	33.80	75	34.03	34.80	-20	8,101	-0.25%
2022/12/08	140.1	35.02	138	34.61	34.80	2.1	7,933	0.03%	大買/大賣/
2022/12/07	89	34.61	100.1	34.81	34.45	-11.1	8,029	-0.14%
2022/12/06	18.3	34.63	20	34.42	33.90	-1.7	7,813	-0.02%
2022/12/05	105	34.13	81	33.95	35.00	24	7,827	0.31%	大買/
2022/12/02	99	33.79	123	33.44	34.40	-24	7,489	-0.32%	大賣/
2022/12/01	58	32.32	59	32.43	33.25	-1	6,982	-0.01%
2022/11/30	91	30.71	89	30.67	30.25	2	6,673	0.03%
2022/11/29	34	28.76	31	29.16	29.25	3	6,178	0.05%
2022/11/28	16	27.47	19	27.68	27.70	-3	5,838	-0.05%
2022/11/25	5	26.14	6	26.51	25.75	-1	5,729	-0.02%
2022/11/24	6	25.95	7	26.24	26.20	-1	5,671	-0.02%
2022/11/23	1	25.60	3	25.72	26.00	-2	5,621	-0.04%
2022/11/22	3	24.88	2	24.73	25.40	1	5,610	0.02%
2022/11/21	3	25.92	2	25.97	25.55	1	5,635	0.02%
2022/11/18	5	25.86	0	25.90	25.30	5	5,555	0.09%
2022/11/17	1	25.35	2	25.08	25.25	-1	5,490	-0.02%
2022/11/16	6	24.56	5	24.50	24.60	1	5,432	0.02%
2022/11/15	29	25.06	39	25.13	24.80	-10	5,401	-0.19%
2022/11/14	8	25.93	14	26.32	26.35	-6	5,315	-0.11%
2022/11/11	39	25.70	44	25.62	25.35	-5	5,212	-0.10%
2022/11/10	12.1	25.72	5	25.74	25.85	7.1	5,116	0.14%
2022/11/09	9	26.48	8	26.29	26.10	1	4,983	0.02%
2022/11/08	56	27.11	55	27.06	26.50	1	4,905	0.02%
2022/11/07	99	27.00	72	27.02	26.65	27	4,624	0.58%
2022/11/04	27	25.70	35.1	25.87	26.65	-8.1	4,221	-0.19%
2022/11/03	13	24.39	24	24.60	24.25	-11	4,008	-0.27%
2022/11/02	6	24.27	17	24.26	24.25	-11	3,901	-0.28%
2022/11/01	3	22.25	1	23.30	23.40	2	3,829	0.05%
2022/10/28	1	21.90	0	0.00	21.70	1	3,790	0.03%
2022/10/27	10	22.17	12	22.31	22.50	-2	3,776	-0.05%
2022/10/26	10	22.34	10	22.44	22.05	0	3,759	0.00%
2022/10/25	10	23.35	10	23.46	22.70	0	3,746	0.00%
2022/10/24	11	23.66	3	23.80	22.90	8	3,705	0.22%
2022/10/21	39	23.91	41	24.00	23.55	-2	3,658	-0.05%
2022/10/20	44	23.50	54.1	23.47	23.55	-10.1	3,562	-0.28%
2022/10/19	48	23.36	41	23.21	22.90	7	3,458	0.20%
2022/10/18	3	22.93	3	22.87	22.90	0	3,400	0.00%
2022/10/17	7	21.34	1	22.05	22.50	6	3,372	0.18%
2022/10/14	9	22.21	44	22.92	22.45	-35	3,346	-1.05%
2022/10/13	13.1	21.28	4	21.25	20.95	9.1	3,285	0.28%
2022/10/12	10	22.27	11	22.57	22.30	-1	3,236	-0.03%
2022/10/11	28	23.12	0	0.00	22.75	28	3,199	0.88%
2022/10/07	28	25.43	8	25.41	25.25	20	3,149	0.63%
2022/10/06	26	25.83	5	25.90	25.75	21	3,112	0.67%
2022/10/05	15	25.76	18	25.44	25.30	-3	3,038	-0.10%
2022/10/04	61	25.69	35.1	25.63	26.00	25.9	2,936	0.88%
2022/10/03	28	25.21	34.1	25.26	25.40	-6.1	2,770	-0.22%
2022/09/30	6	24.18	11	23.72	24.00	-5	2,588	-0.19%
2022/09/29	3.2	22.78	24	23.04	23.05	-20.8	2,491	-0.84%
2022/09/28	3	21.72	10	23.07	21.20	-7	2,397	-0.29%
2022/09/27	25.1	23.77	55	22.87	23.45	-29.9	2,338	-1.28%
2022/09/26	17	25.50	16	25.34	25.00	1	2,244	0.04%
2022/09/23	19	25.04	27	25.31	25.45	-8	2,179	-0.37%
2022/09/22	6	24.41	4	24.61	24.55	2	2,076	0.10%
2022/09/21	3	24.57	1	24.70	24.30	2	2,035	0.10%
2022/09/20	0	0.00	17	25.05	25.50	-17	1,990	-0.85%
2022/09/19	8	25.96	8	25.21	24.90	0	1,926	0.00%
2022/09/16	24	26.57	27	26.41	26.40	-3	1,861	-0.16%
2022/09/15	37	27.58	34	27.68	27.15	3	1,727	0.17%
2022/09/14	13	27.59	22	26.59	27.95	-9	1,591	-0.57%
2022/09/13	73	25.95	67	26.00	26.60	6	1,314	0.46%
2022/09/12	92	25.03	80	24.89	24.40	12	1,015	1.18%
2022/09/08	14	23.90	11	23.76	23.90	3	802	0.37%
2022/09/07	0	21.30	0	0.00	21.75	0	713	0.00%
2022/09/06	10	21.80	22	22.25	21.10	-12	699	-1.71%
2022/09/02	14	23.47	6	23.32	23.30	8	643	1.24%
2022/09/01	17	22.96	14	23.20	22.40	3	571	0.52%
2022/08/31	0	0.00	1	22.00	21.95	-1	493	-0.20%
2022/08/30	19	22.10	1	21.85	21.70	18	482	3.73%
2022/08/29	47	21.44	11	20.60	21.55	36	454	7.93%
2022/08/26	29	21.04	38	20.58	21.35	-9	422	-2.13%
2022/08/25	31	19.68	8	19.36	20.30	23	360	6.39%
2022/08/24	0	0.00	1	18.90	19.00	-1	335	-0.30%
2022/08/22	3	19.30	0	0.00	19.10	3	332	0.90%
2022/08/19	20	18.42	1	19.50	19.60	19	313	6.06%
2022/08/18	2	17.90	0	0.00	17.90	2	234	0.85%
2022/08/17	0	17.65	0	0.00	17.65	0	242	0.00%
2022/08/16	1	17.65	0	0.00	17.60	1	249	0.40%
2022/08/15	1	17.60	0	0.00	17.60	1	249	0.40%
2022/08/12	0	0.00	20	18.02	17.90	-20	258	-7.74%
2022/08/10	1	18.40	0	0.00	18.35	1	306	0.33%
2022/08/09	0	0.00	6	18.95	18.80	-6	326	-1.84%
2022/08/05	19	18.38	0	0.00	18.90	19	332	5.72%
2022/08/04	2	18.10	5	18.25	17.90	-3	333	-0.90%
2022/08/02	1	18.70	0	0.00	18.75	1	337	0.30%
2022/08/01	9	19.52	2	19.10	19.40	7	343	2.04%
2022/07/27	3	18.35	0	0.00	18.25	3	337	0.89%
2022/07/20	0	0.00	5	18.15	17.95	-5	366	-1.36%
2022/07/14	0	0.00	1	18.00	18.00	-1	379	-0.26%
2022/07/12	1	17.10	0	0.00	17.80	1	378	0.26%
2022/07/08	0	18.05	1	17.85	17.95	-1	384	-0.26%
2022/07/05	0	18.00	10	17.63	17.85	-10	386	-2.59%
2022/07/04	1	17.10	0	0.00	17.30	1	384	0.26%
2022/07/01	1	17.20	2	17.25	17.30	-1	389	-0.26%
2022/06/30	2	17.75	7	17.65	17.55	-5	386	-1.30%
2022/06/29	0	0.00	5	18.10	18.45	-5	384	-1.30%
2022/06/23	0	0.00	4	16.90	17.05	-4	382	-1.05%
2022/06/20	0	17.75	7	17.15	17.00	-7	384	-1.82%
2022/06/17	0	0.00	1	17.80	17.80	-1	383	-0.26%
2022/06/16	0	0.00	1	18.05	18.00	-1	384	-0.26%
2022/06/15	0	0.00	2	18.20	18.15	-2	382	-0.52%
2022/06/09	1	18.80	0	0.00	18.90	1	393	0.25%
2022/06/06	0	0.00	1	19.05	19.05	-1	411	-0.24%
2022/06/01	0	0.00	2	19.35	19.30	-2	421	-0.47%
2022/05/30	0	0.00	10	19.28	19.40	-10	431	-2.32%
2022/05/26	2	19.30	0	0.00	19.35	2	438	0.46%
2022/05/25	1	19.45	1	19.45	19.75	0	437	0.00%
2022/05/24	2	20.25	0	0.00	19.55	2	438	0.46%
2022/05/23	0	0.00	1	19.75	19.90	-1	434	-0.23%
2022/05/20	3	20.28	19	20.03	19.95	-16	434	-3.68%
2022/05/19	8	19.81	0	0.00	20.40	8	424	1.89%
2022/05/18	25	19.68	3	19.88	19.95	22	414	5.31%
2022/05/17	3	19.03	1	18.65	18.75	2	377	0.53%
2022/05/16	2	17.85	1	18.40	18.30	1	357	0.28%
2022/05/13	0	0.00	2	17.65	17.65	-2	387	-0.52%
2022/05/11	0	17.85	0	0.00	17.15	0	398	0.00%
2022/05/10	0	0.00	2	16.83	17.45	-2	407	-0.49%
2022/05/09	2	17.23	1	17.10	17.10	1	415	0.24%
2022/05/04	2	18.50	2	18.40	18.50	0	413	0.00%
2022/05/03	1	18.30	1	18.15	18.20	0	417	0.00%
2022/04/29	4	18.90	0	0.00	18.30	4	420	0.95%
2022/04/28	2	19.25	2	19.05	19.20	0	410	0.00%
2022/04/27	2	18.90	0	0.00	18.95	2	409	0.49%
2022/04/26	0	19.65	0	0.00	19.75	0	407	0.00%
2022/04/18	0	0.00	1	20.40	20.40	-1	443	-0.23%
2022/04/12	0	20.85	0	0.00	20.80	0	467	0.00%
2022/04/11	0	0.00	0	21.05	21.05	0	472	0.00%
2022/04/07	2	21.35	0	0.00	21.15	2	481	0.42%
2022/04/06	0	22.50	0	0.00	21.80	0	480	0.00%
2022/04/01	0	21.84	0	0.00	21.80	0	486	0.00%
2022/03/31	0	22.25	0	0.00	22.05	0	493	0.00%
2022/03/29	0	21.90	0	0.00	21.70	0	496	0.00%
2022/03/28	0	22.20	0	0.00	21.80	0	499	0.00%
2022/03/24	0	22.20	2	22.05	22.15	-2	510	-0.39%
2022/03/23	0	22.19	0	0.00	21.85	0	509	0.00%
2022/03/15	0	0.00	10	21.01	21.00	-10	530	-1.88%
2022/03/09	1	21.60	0	0.00	21.65	1	519	0.19%
2022/03/07	0	0.00	5	22.64	22.00	-5	538	-0.93%
2022/03/04	10	23.30	5	23.10	22.95	5	540	0.92%
2022/03/02	2	22.75	2	23.30	22.85	0	570	0.00%
2022/03/01	0	0.00	1	22.75	22.55	-1	583	-0.17%
2022/02/25	10	22.00	0	0.00	21.90	10	600	1.66%
2022/02/24	0	23.70	0	0.00	21.95	0	609	0.00%
2022/02/23	0	0.00	1	23.00	23.10	-1	608	-0.16%
2022/02/22	3	22.88	3	22.65	22.80	0	623	0.00%
2022/02/21	0	23.38	0	0.00	23.20	0	641	0.00%
2022/02/18	0	0.00	1	23.30	23.50	-1	676	-0.15%
2022/02/17	0	0.00	10	23.40	23.05	-10	730	-1.37%
2022/02/16	5	23.50	0	0.00	23.35	5	760	0.66%
2022/02/15	5	23.70	5	23.05	22.95	0	762	0.00%
2022/02/14	0	22.70	0	0.00	23.45	0	752	0.00%
2022/02/11	7	22.96	0	0.00	23.00	7	754	0.93%
2022/02/10	9	23.02	0	0.00	23.05	9	772	1.16%
2022/02/09	0	0.00	0	22.25	22.85	0	774	0.00%
2022/01/26	0	22.85	0	0.00	20.95	0	814	0.00%
2022/01/24	0	23.15	0	0.00	21.05	0	862	0.00%
2022/01/21	1	21.45	1	21.55	21.05	0	946	0.00%
2022/01/17	0	21.85	0	0.00	22.40	0	956	0.00%
2022/01/14	0	21.96	0	0.00	21.60	0	950	0.00%
2022/01/12	0	24.00	0	0.00	21.95	0	949	0.00%
2022/01/10	0	21.05	0	0.00	21.30	0	920	0.00%
2022/01/07	0	22.00	0	22.10	21.45	0	918	0.00%
2022/01/06	0	22.10	0	0.00	22.10	0	911	0.00%
2021/12/28	0.1	22.73	0	0.00	22.35	0.1	918	0.01%
2021/12/22	0	22.42	0	0.00	22.30	0	930	0.00%
2021/12/21	0	22.15	0	0.00	22.35	0	940	0.00%
2021/12/15	0	22.20	0	0.00	22.30	0	972	0.00%
2021/12/14	1	22.00	0	0.00	21.95	1	979	0.10%
2021/12/10	1	22.50	0	0.00	22.50	1	999	0.10%
2021/11/29	4	22.79	4	22.93	23.30	0	992	0.00%
2021/11/26	3	24.23	2	24.40	24.20	1	981	0.10%
2021/11/25	3	25.27	2	25.15	25.15	1	967	0.10%
2021/11/24	10	26.07	12.1	26.10	26.20	-2.1	955	-0.21%
2021/11/23	2	25.00	2	25.05	25.30	0	937	0.00%
2021/11/22	6	24.93	0	0.00	25.30	6	929	0.65%
2021/11/18	3	25.50	0	0.00	25.40	3	923	0.32%
2021/11/17	1	26.00	10.2	26.13	26.10	-9.2	909	-1.01%
2021/11/16	9	26.49	10	26.26	26.95	-1	875	-0.11%
2021/11/10	0	0.00	1	25.05	24.85	-1	784	-0.13%
2021/11/09	1	25.00	1	24.95	25.00	0	783	0.00%
2021/11/08	1	24.45	0	0.00	24.45	1	762	0.13%
2021/11/04	0	24.05	0	0.00	24.10	0	760	0.00%
2021/11/03	2	24.95	4	24.33	23.90	-2	749	-0.27%
2021/11/02	2	24.10	0	0.00	24.10	2	726	0.28%
2021/10/29	2	24.98	3	24.57	24.50	-1	690	-0.14%
2021/10/28	0	0.00	1.1	24.00	24.00	-1.1	612	-0.18%
2021/10/27	0	0.00	10	21.85	21.85	-10	602	-1.66%
2021/10/26	0	0.00	1	21.75	21.55	-1	640	-0.16%
2021/10/14	11	20.88	3	20.80	20.80	8	849	0.94%
2021/10/12	1	21.55	8	21.55	21.75	-7	1,030	-0.68%
2021/10/08	0	0.00	1	22.85	22.85	-1	1,054	-0.09%
2021/09/28	28	25.11	28	24.40	24.10	0	1,460	0.00%
2021/09/22	10	24.35	3	24.05	24.05	7	1,539	0.45%
2021/09/17	0	0.00	10	23.70	24.05	-10	1,537	-0.65%
2021/09/16	5	24.10	2	23.90	23.85	3	1,540	0.19%
2021/09/15	9	23.55	2	23.95	24.00	7	1,537	0.46%
2021/09/07	0	0.00	1	22.75	22.45	-1	1,604	-0.06%
2021/08/27	0	0.00	0.1	22.80	22.60	-0.1	1,663	-0.01%
2021/08/18	1.1	19.39	1	19.45	21.10	0.1	1,810	0.00%
2021/08/16	0	20.60	1	20.00	20.10	-1	1,889	-0.05%
2021/08/13	3	21.62	1	22.25	21.25	2	1,926	0.10%
2021/08/12	0	0.00	1	22.30	22.30	-1	1,961	-0.05%
2021/08/11	0.1	22.74	0	0.00	22.25	0.1	1,989	0.01%
2021/07/30	4	23.75	2	23.00	23.00	2	2,233	0.09%
2021/07/28	3	23.38	0	0.00	23.45	3	2,301	0.13%
2021/07/27	0.1	24.10	2	24.90	24.10	-2	2,342	-0.08%
2021/07/26	1	25.15	0	0.00	25.05	1	2,394	0.04%
2021/07/23	0	0.00	2	25.30	25.35	-2	2,409	-0.08%
2021/07/22	0	0.00	8	25.70	25.70	-8	2,416	-0.33%
2021/07/21	0	0.00	1	25.70	25.10	-1	2,424	-0.04%
2021/07/20	2	25.90	2	25.93	25.65	0	2,421	0.00%
2021/07/19	26.1	27.66	24	26.64	26.50	2.1	2,415	0.09%
2021/07/16	19	25.99	19	25.79	25.50	0	2,374	0.00%
2021/07/15	0	0.00	27	25.43	25.50	-27	2,398	-1.13%
2021/07/14	73	26.46	27	25.66	25.90	46	2,393	1.92%
2021/07/13	36	24.72	51	26.11	26.15	-15	2,265	-0.66%
2021/07/12	26	23.89	11	23.84	23.80	15	2,156	0.70%
2021/07/09	4	23.13	2	23.45	23.00	2	2,239	0.09%
2021/07/02	0	0.00	5	22.75	22.75	-5	2,972	-0.17%
2021/07/01	5	22.89	8	23.16	22.75	-3	3,113	-0.10%
2021/06/30	50	24.01	36	24.40	24.00	14	3,792	0.37%
2021/06/29	2	23.20	0	0.00	22.95	2	3,980	0.05%
2021/06/28	2	23.35	11	23.31	23.40	-9	4,132	-0.22%
2021/06/23	0	22.65	4	22.65	22.75	-4	4,223	-0.09%
2021/06/22	0	0.00	1	21.95	21.95	-1	4,222	-0.02%
2021/06/21	6	22.93	6	22.08	21.80	0	4,221	0.00%
2021/06/18	4	22.55	3	23.70	22.65	1	4,223	0.02%
2021/06/17	2	23.30	0	0.00	23.40	2	4,346	0.05%
2021/06/16	4	23.70	0	0.00	23.15	4	4,464	0.09%
2021/06/15	0	0.00	1	22.80	22.80	-1	4,511	-0.02%
2021/06/11	8	22.20	0	0.00	22.10	8	4,526	0.18%
2021/06/08	0	0.00	9	23.09	23.25	-9	4,609	-0.20%
2021/06/07	1	22.50	0	0.00	22.55	1	4,632	0.02%
2021/06/04	6	22.88	30	22.94	22.90	-24	4,646	-0.52%
2021/06/02	3	23.13	2	23.05	23.35	1	4,649	0.02%
2021/06/01	7	23.74	18	23.89	23.80	-11	4,686	-0.23%
2021/05/31	0	0.00	5	23.65	23.45	-5	4,715	-0.11%
2021/05/28	5	23.30	5.1	23.51	23.30	-0.1	4,738	0.00%
2021/05/27	3	23.00	3	23.10	23.20	0	4,753	0.00%
2021/05/26	53	23.64	44	23.03	23.20	9	4,766	0.19%
2021/05/25	3	23.10	25	22.73	22.80	-22	4,719	-0.47%
2021/05/24	39	22.92	20	22.55	22.60	19	4,726	0.40%
2021/05/21	34	22.50	44	22.97	23.10	-10	4,723	-0.21%
2021/05/20	20	22.83	0	0.00	21.00	20	4,773	0.42%
2021/05/19	1	21.20	0	0.00	22.25	1	4,753	0.02%
2021/05/17	10	18.45	0	0.00	18.45	10	4,719	0.21%
2021/05/14	21	21.87	4	22.18	20.50	17	4,678	0.36%
2021/05/13	9	20.34	8	20.52	21.45	1	4,648	0.02%
2021/05/12	13	22.27	3	22.65	21.80	10	4,607	0.22%
2021/05/11	11	24.73	101	24.04	24.15	-90	4,571	-1.97%	大賣/
2021/05/10	4	26.26	2	25.73	25.70	2	4,531	0.04%
2021/05/07	4	26.36	2	26.17	26.60	2	4,513	0.04%
2021/05/06	35	26.70	39	26.96	26.20	-4	4,480	-0.09%
2021/05/05	27	26.11	32	25.93	25.30	-5	4,401	-0.11%
2021/05/04	30	26.57	4	24.83	25.35	26	4,372	0.59%
2021/05/03	19	27.92	1	27.90	27.10	18	4,317	0.42%
2021/04/29	1	29.55	8	29.61	29.75	-7	4,254	-0.16%
2021/04/28	4	31.10	0	30.30	30.30	4	4,224	0.09%
2021/04/27	3.1	31.05	0	0.00	30.30	3.1	4,215	0.07%
2021/04/26	1	30.85	0	0.00	30.85	1	4,198	0.02%
2021/04/23	0	31.30	3	31.40	31.50	-3	4,209	-0.07%
2021/04/22	32	31.55	111.5	31.19	30.65	-79.5	4,187	-1.90%	大賣/
2021/04/21	18	34.18	1.1	33.91	33.70	16.9	4,095	0.41%
2021/04/20	1	32.00	1	32.30	32.25	0	4,037	0.00%
2021/04/19	9	32.54	0	32.30	32.05	9	4,030	0.22%
2021/04/16	0.1	33.00	2	33.15	33.30	-2	3,999	-0.05%
2021/04/15	8	33.62	12	33.74	33.05	-4	3,971	-0.10%
2021/04/14	4.2	32.71	24.5	30.67	32.05	-20.3	3,856	-0.53%
2021/04/13	25.1	34.61	13	34.11	33.25	12	3,771	0.32%
2021/04/12	15	34.24	46	34.13	33.65	-31	3,692	-0.84%
2021/04/09	151	32.72	38	33.89	33.15	113	3,596	3.14%	大買/鉅額交易
2021/04/08	6	30.97	10	30.95	31.40	-4	3,318	-0.12%
2021/04/07	69.2	31.72	25	31.12	30.80	44.2	3,286	1.34%
2021/04/06	64.1	29.90	228	29.19	31.45	-163.9	3,194	-5.13%	大賣/鉅額交易
2021/04/01	71	28.48	71.4	29.04	29.45	-0.4	2,550	-0.01%
2021/03/31	33	25.82	19	25.99	26.80	14	2,602	0.54%
2021/03/30	15	24.57	3	24.53	24.40	12	2,664	0.45%
2021/03/29	2	24.05	1	23.90	23.65	1	2,621	0.04%
2021/03/24	0	23.70	0	0.00	23.55	0	2,664	0.00%
2021/03/23	0	0.00	1	23.25	23.45	-1	2,699	-0.04%
2021/03/22	31	23.76	25	23.81	23.70	6	2,722	0.22%
2021/03/19	45	23.27	28	22.76	22.70	17	2,605	0.65%
2021/03/18	21	23.78	14	24.09	24.30	7	2,541	0.28%
2021/03/17	0	22.75	0	0.00	22.80	0	2,486	0.00%
2021/03/16	0	22.90	0	0.00	22.80	0	2,474	0.00%
2021/03/15	2	23.05	11	22.90	22.90	-9	2,508	-0.36%
2021/03/12	17	23.09	5	23.22	22.70	12	2,526	0.47%
2021/03/11	15	22.63	0	0.00	22.50	15	2,475	0.61%
2021/03/10	17	22.78	0	0.00	22.75	17	2,462	0.69%
2021/03/08	1	22.20	1	21.80	21.95	0	2,466	0.00%
2021/03/05	2	22.40	1	22.10	22.05	1	2,489	0.04%
2021/03/04	13	22.61	13	22.62	22.50	0	2,455	0.00%
2021/03/03	62	22.37	0	0.00	22.10	62	2,416	2.57%
2021/03/02	0	0.00	5	22.20	21.75	-5	2,395	-0.21%
2021/02/26	0	0.00	2	21.80	21.80	-2	2,429	-0.08%
2021/02/25	0	0.00	1	21.70	21.70	-1	2,521	-0.04%
2021/02/24	0	0.00	2	21.70	21.60	-2	2,520	-0.08%
2021/02/23	3	21.58	2	21.55	21.60	1	2,505	0.04%
2021/02/22	8	21.42	10	21.76	22.00	-2	2,456	-0.08%
2021/02/19	0	0.00	17	20.06	20.00	-17	2,356	-0.72%
2021/02/18	1	19.00	0	0.00	19.25	1	2,348	0.04%
2021/02/17	3	18.82	0	0.00	19.30	3	2,372	0.13%
2021/02/05	0	0.00	20	18.05	18.05	-20	2,392	-0.84%
2021/02/04	0	19.30	3	18.15	18.10	-3	2,454	-0.12%
2021/02/03	1	18.15	0	0.00	17.90	1	2,482	0.04%
2021/02/02	0	0.00	0	18.75	17.80	0	2,513	0.00%
2021/01/29	3	17.55	0	19.60	17.55	3	2,573	0.12%
2021/01/28	10	17.75	11	17.62	17.85	-1	2,610	-0.04%
2021/01/27	0	0.00	0	19.45	17.85	0	2,638	0.00%
2021/01/25	1	17.60	1	17.30	18.10	0	2,738	0.00%
2021/01/22	1	17.40	0	0.00	17.20	1	2,764	0.04%
2021/01/21	0	0.00	21	17.25	17.35	-21	2,799	-0.75%
2021/01/20	0	0.00	25	17.71	17.75	-25	2,821	-0.89%
2021/01/19	18	19.11	1	19.00	18.60	17	2,845	0.60%
2021/01/18	30	18.52	11	17.99	18.40	19	2,862	0.66%
2021/01/15	14	19.22	1	19.35	18.95	13	2,867	0.45%
2021/01/14	0	19.50	1	19.45	19.50	-1	2,896	-0.03%
2021/01/13	48	19.79	2	19.78	19.65	46	3,031	1.52%
2021/01/12	30	19.81	20	19.60	19.65	10	3,085	0.32%
2021/01/11	6	20.22	0	22.00	20.30	6	3,203	0.19%
2021/01/08	1	19.85	1	19.75	20.00	0	3,358	0.00%
2021/01/07	5	20.70	5	20.31	20.15	0	3,825	0.00%
2021/01/06	10	20.50	14	20.13	20.10	-4	4,040	-0.10%
2021/01/04	6	20.93	0	0.00	21.10	6	4,086	0.15%
2020/12/31	7	21.13	7	21.04	20.95	0	4,203	0.00%
2020/12/30	18	21.71	5	21.45	21.50	13	4,455	0.29%
2020/12/29	14	22.05	129	21.66	21.50	-115	4,472	-2.57%	大賣/鉅額交易
2020/12/28	10	21.91	9	21.78	21.60	1	4,446	0.02%
2020/12/25	170	22.54	75	22.91	22.00	95	4,422	2.15%	大買/
2020/12/24	97	22.64	73	22.95	23.25	24	4,198	0.57%
2020/12/23	3	21.25	1	20.95	21.15	2	4,109	0.05%
2020/12/22	2	21.18	7	21.25	20.70	-5	4,248	-0.12%
2020/12/21	7	21.75	31	21.62	21.60	-24	4,622	-0.52%
2020/12/18	21	20.81	0	0.00	20.60	21	4,928	0.43%
2020/12/17	14	20.86	0	0.00	20.90	14	4,967	0.28%
2020/12/16	0	0.00	1	21.20	21.45	-1	4,938	-0.02%
2020/12/15	1	20.50	0	0.00	20.45	1	4,901	0.02%
2020/12/14	0	0.00	8	21.21	21.00	-8	4,891	-0.16%
2020/12/11	7	19.90	1	20.55	20.55	6	4,851	0.12%
2020/12/10	3	20.50	10	20.18	20.40	-7	4,855	-0.14%
2020/12/09	5	21.63	3	21.63	20.70	2	4,903	0.04%
2020/12/08	0	0.00	7	20.96	21.40	-7	4,899	-0.14%
2020/12/07	0	0.00	3.2	19.98	20.50	-3.2	4,931	-0.07%
2020/12/04	3	20.18	0	0.00	20.05	3	4,944	0.06%
2020/12/03	0	0.00	8	19.75	20.50	-8	4,964	-0.16%
2020/12/02	2	20.20	2	20.33	20.00	0	5,023	0.00%
2020/12/01	3	20.68	0	0.00	20.60	3	5,070	0.06%
2020/11/30	3	21.07	11	21.35	21.00	-8	5,166	-0.15%
2020/11/26	10	21.27	0	0.00	21.45	10	5,496	0.18%
2020/11/25	8.1	21.62	11	21.78	21.35	-2.9	5,639	-0.05%
2020/11/24	37	21.63	23	21.66	21.55	14	5,691	0.25%
2020/11/23	1	20.10	8	20.11	20.30	-7	5,666	-0.12%
2020/11/20	2	19.83	0	0.00	19.95	2	5,759	0.03%
2020/11/18	6	19.77	2	19.75	19.70	4	5,892	0.07%
2020/11/17	3	19.58	5	19.76	19.60	-2	5,950	-0.03%
2020/11/16	6	19.75	2	20.33	19.60	4	6,010	0.07%
2020/11/13	4	19.89	13	20.20	20.25	-9	6,030	-0.15%
2020/11/12	7	19.61	5	19.95	19.50	2	6,055	0.03%
2020/11/11	1	20.70	2	20.38	20.20	-1	6,112	-0.02%
2020/11/10	7	20.69	0	0.00	20.65	7	6,169	0.11%
2020/11/09	2	21.60	1	21.60	21.60	1	6,299	0.02%
2020/11/06	19.2	22.00	15	21.95	21.30	4.2	6,560	0.06%
2020/11/05	6	21.33	15	21.46	21.30	-9	6,815	-0.13%
2020/11/04	6	21.03	15	20.96	20.80	-9	6,833	-0.13%
2020/11/03	12	21.05	10	20.60	21.15	2	6,816	0.03%
2020/11/02	13	20.44	50	20.64	20.30	-37	6,788	-0.55%
2020/10/30	22	22.07	17	21.80	21.40	5	6,813	0.07%
2020/10/29	23	22.13	28	21.61	22.05	-5	6,791	-0.07%
2020/10/28	7	22.22	6	22.53	22.00	1	6,754	0.01%
2020/10/27	6	22.45	6	22.40	22.35	0	6,764	0.00%
2020/10/26	1	22.65	8	22.65	22.30	-7	6,765	-0.10%
2020/10/23	12	23.58	11	23.35	23.20	1	6,777	0.01%
2020/10/22	1	23.00	4	23.61	23.15	-3	6,763	-0.04%
2020/10/21	70	24.02	69	24.42	23.80	1	6,726	0.01%
2020/10/20	6	22.88	6	23.06	23.15	0	6,628	0.00%
2020/10/19	30	23.08	70.5	22.71	23.30	-40.5	6,588	-0.61%
2020/10/16	38	24.13	103	23.35	22.90	-65	6,485	-1.00%	大賣/
2020/10/15	135	25.05	123	24.93	25.40	12	6,321	0.19%	大買/大賣/
2020/10/14	66	22.59	67.4	23.61	23.75	-1.4	5,847	-0.02%
2020/10/13	21	21.88	14	21.46	21.60	7	5,675	0.12%
2020/10/12	41.5	22.16	24	21.85	22.00	17.5	5,723	0.31%
2020/10/08	46	22.06	53	22.14	21.80	-7	5,664	-0.12%
2020/10/07	114	21.60	69	21.68	22.00	45	5,628	0.80%	大買/
2020/10/06	4	20.75	2	19.45	21.00	2	5,434	0.04%
2020/10/05	5	19.20	8	19.25	19.10	-3	5,379	-0.06%
2020/09/30	12	19.23	1	19.10	19.10	11	5,382	0.20%
2020/09/29	15	18.99	4	19.11	18.80	11	5,385	0.20%
2020/09/28	7	19.24	65	19.30	19.30	-58	5,390	-1.08%
2020/09/25	29	21.19	47	21.16	20.45	-18	5,358	-0.34%
2020/09/24	75	22.18	63	22.27	22.70	12	5,331	0.23%
2020/09/23	109	21.32	128.4	22.15	22.20	-19.4	5,037	-0.38%	大買/大賣/
2020/09/22	23	19.42	2	19.70	20.20	21	4,722	0.44%
2020/09/18	30	19.55	59	19.26	19.20	-29	4,680	-0.62%
2020/09/17	18	18.92	32	19.34	19.05	-14	4,670	-0.30%
2020/09/16	17	19.22	9	19.04	18.95	8	4,656	0.17%
2020/09/15	6	19.42	7	19.29	18.85	-1	4,636	-0.02%
2020/09/14	20	19.18	3	19.17	19.25	17	4,611	0.37%
2020/09/11	7	19.70	6	19.40	19.15	1	4,552	0.02%
2020/09/10	35	20.46	42	20.36	19.95	-7	4,504	-0.16%
2020/09/09	15	19.97	3	20.00	19.95	12	4,436	0.27%
2020/09/07	20	20.06	56	20.01	19.60	-36	4,366	-0.82%
2020/09/04	5	19.17	4	19.21	19.30	1	4,294	0.02%
2020/09/03	22	20.54	6	19.98	19.80	16	4,222	0.38%
2020/09/02	52	20.23	18	20.37	20.20	34	4,089	0.83%
2020/09/01	43	19.89	27	20.76	19.40	16	3,933	0.41%
2020/08/31	87	20.77	84	20.88	21.20	3	3,742	0.08%
2020/08/28	35	18.60	30	19.17	19.35	5	3,589	0.14%
2020/08/27	77	17.64	14	17.56	17.60	63	3,493	1.80%
2020/08/26	26	17.28	36	17.42	17.45	-10	3,456	-0.29%
2020/08/25	7	16.01	18	15.93	16.10	-11	3,351	-0.33%
2020/08/24	22	15.61	34	15.43	15.65	-12	3,291	-0.36%
2020/08/21	61	14.85	36	15.30	15.40	25	3,188	0.78%
2020/08/20	20	14.41	13	14.50	14.65	7	3,125	0.22%
2020/08/19	1	14.80	2	14.68	14.50	-1	3,043	-0.03%
2020/08/18	1	15.40	16	15.12	15.05	-15	2,988	-0.50%
2020/08/17	36	15.41	31	15.16	15.00	5	2,925	0.17%
2020/08/14	21	14.68	18	14.74	14.80	3	2,802	0.11%
2020/08/13	13	14.96	61	14.19	14.20	-48	2,717	-1.77%
2020/08/12	80	14.45	36	14.40	15.10	44	2,551	1.72%
2020/08/11	21	13.50	40	13.48	13.85	-19	2,260	-0.84%
2020/08/10	8	12.62	1	12.75	12.60	7	1,959	0.36%
2020/08/07	8	12.06	8	11.94	12.15	0	1,902	0.00%
2020/08/06	6	12.05	0	0.00	11.95	6	1,887	0.32%
2020/08/05	10	12.20	10	12.08	12.20	0	1,857	0.00%
2020/08/04	8	11.55	8	11.90	11.60	0	1,777	0.00%
2020/07/31	28	11.81	30	11.93	11.70	-2	1,745	-0.11%
2020/07/30	24	11.74	8	11.78	11.65	16	1,697	0.94%
2020/07/29	10	11.25	0	0.00	11.10	10	1,654	0.60%
2020/07/28	2	10.78	5	10.85	10.65	-3	1,614	-0.19%
2020/07/24	10	11.73	11	11.71	11.50	-1	1,575	-0.06%
2020/07/23	0	0.00	2	11.50	11.50	-2	1,520	-0.13%
2020/07/22	22	12.08	2	12.15	11.80	20	1,493	1.34%
2020/07/21	9	11.60	1	11.80	11.65	8	1,455	0.55%
2020/07/20	0	0.00	2	11.30	11.25	-2	1,439	-0.14%
2020/07/17	2	11.70	2	12.35	11.40	0	1,421	0.00%
2020/07/16	4	12.30	10	12.28	12.65	-6	1,358	-0.44%
2020/07/15	0	0.00	1	11.85	11.70	-1	1,266	-0.08%
2020/07/14	5.3	12.27	2	12.35	11.80	3.3	1,258	0.26%
2020/07/13	2	12.20	0.1	12.35	12.35	1.9	1,141	0.17%
2020/07/10	2	11.20	6	11.20	11.25	-4	1,053	-0.38%
2020/07/09	0	0.00	2	11.70	11.65	-2	1,022	-0.20%
2020/07/08	4	11.43	5	11.53	11.40	-1	988	-0.10%
2020/07/07	6	12.11	13.1	11.93	11.95	-7.1	942	-0.75%
2020/07/06	2	11.90	102	11.77	12.10	-100	852	-11.72%	大賣/
2020/07/03	9	10.92	4	11.24	11.00	5	748	0.67%
2020/07/02	6	10.12	7	10.23	10.50	-1	605	-0.17%
2020/07/01	0	0.00	2.2	9.04	9.59	-2.2	488	-0.44%
2020/06/29	0	0.00	3	8.76	8.93	-3	417	-0.72%
2020/06/24	0	0.00	1	8.70	8.68	-1	401	-0.25%
2020/06/22	0	0.00	0	8.75	8.78	0	389	-0.01%
2020/06/19	0	0.00	1	8.70	8.68	-1	385	-0.26%
2020/06/17	0	0.00	1	8.70	8.65	-1	381	-0.26%
2020/06/16	0	0.00	2	8.62	8.59	-2	380	-0.53%
2020/06/15	0	0.00	1	8.55	8.51	-1	389	-0.26%
2020/06/11	1	8.70	0	0.00	8.83	1	387	0.26%
2020/06/05	0	0.00	1	9.00	9.02	-1	367	-0.27%
2020/06/04	0	0.00	5.2	9.04	9.00	-5.2	359	-1.45%
2020/06/03	7	9.08	28	8.99	9.12	-21	345	-6.07%
2020/06/02	30	9.36	0.2	9.36	9.29	29.8	320	9.30%
2020/06/01	2	8.84	5	8.53	8.88	-3	259	-1.16%
2020/05/26	0	0.00	2	8.00	8.04	-2	236	-0.85%
2020/05/25	1	7.92	0	0.00	8.00	1	237	0.42%
2020/05/21	1	8.09	0	0.00	8.15	1	239	0.42%
2020/05/08	1	7.93	0	0.00	7.80	1	216	0.46%
2020/04/30	1	7.62	0	0.00	7.76	1	205	0.49%
2020/04/29	1	7.58	0	0.00	7.60	1	206	0.48%
2020/04/23	0	0.00	6	7.13	7.11	-6	214	-2.79%
2020/04/22	0	0.00	1	6.92	7.08	-1	213	-0.47%
2020/04/21	6	7.27	1	7.07	7.09	5	213	2.34%
2020/04/20	1	7.41	0	0.00	7.35	1	211	0.47%
2020/04/17	1	7.49	6	7.66	7.53	-5	212	-2.35%
2020/04/16	6	7.13	5	7.10	7.28	1	200	0.50%
2020/04/15	0	0.00	2	6.64	6.70	-2	191	-1.04%
2020/04/10	4	6.48	0	0.00	6.46	4	198	2.02%
2020/04/07	0	5.95	0	0.00	5.89	0	223	0.00%
2020/04/01	0	6.18	0	0.00	5.74	0	326	0.00%
2020/03/26	0	0.00	6	5.35	5.35	-6	392	-1.53%
2020/03/19	11	5.21	0	0.00	5.16	11	388	2.83%
2020/03/17	0	0.00	6	5.76	5.77	-6	378	-1.58%
2020/03/10	3	7.61	0	0.00	7.63	3	360	0.83%
2020/03/09	3.1	7.74	1	7.63	7.75	2.1	377	0.54%
2020/02/26	0	0.00	2	8.03	8.01	-2	391	-0.51%
2020/02/18	0	0.00	10	7.82	7.78	-10	389	-2.57%
2020/02/14	6	7.90	0	0.00	7.92	6	397	1.51%
2020/02/13	1	7.92	0	0.00	7.91	1	401	0.25%
2020/01/30	0	7.84	0	0.00	7.78	0	398	0.00%
2020/01/13	0	0.00	2	8.20	8.30	-2	391	-0.51%
2020/01/09	2	8.46	0	0.00	8.25	2	389	0.51%
2020/01/07	0	0.00	2	8.10	8.09	-2	386	-0.52%
2019/12/27	4	9.26	9	9.30	8.84	-5	336	-1.49%
2019/12/10	0	0.00	1	8.00	8.00	-1	212	-0.47%
2019/12/06	0	0.00	5	7.93	7.95	-5	215	-2.32%
2019/10/29	3	7.73	0	0.00	7.71	3	201	1.49%
2019/10/01	6	7.86	0	0.00	7.82	6	259	2.31%
2019/09/12	0.1	7.40	0	0.00	7.45	0.1	244	0.04%
2019/08/12	0.3	7.62	0	0.00	7.57	0.3	328	0.09%
2019/07/08	0.1	7.79	0	0.00	7.77	0.1	1,031	0.01%
2019/06/17	0	7.98	0	0.00	7.90	0	1,807	0.00%
2019/06/12	0	0.00	3	8.10	8.05	-3	1,801	-0.17%
2019/06/10	0	0.00	1.1	8.23	8.33	-1.1	1,793	-0.06%
2019/06/05	0	0.00	5	8.22	8.24	-5	1,789	-0.28%
2019/05/30	0	0.00	10	8.37	8.34	-10	1,774	-0.56%
2019/05/29	0	8.31	0	0.00	8.28	0	1,769	0.00%
2019/05/28	0	0.00	2	8.27	8.32	-2	1,765	-0.11%
2019/05/27	6	8.33	8	8.27	8.30	-2	1,757	-0.11%
2019/05/24	20	8.23	0	0.00	8.21	20	1,745	1.15%
2019/05/15	1	7.99	0	0.00	7.97	1	1,683	0.06%
2019/05/14	54	7.77	0	0.00	7.83	54	1,674	3.22%
2019/05/02	1	8.75	0	0.00	8.60	1	1,573	0.06%
2019/04/30	1	8.41	0	0.00	8.43	1	1,537	0.07%
2019/04/29	6	7.97	6	7.99	7.96	0	1,485	0.00%
2019/04/26	2	8.83	0	0.00	8.83	2	1,292	0.15%
2019/04/25	6	9.81	0	0.00	9.81	6	1,284	0.47%
2019/04/23	11	11.20	11	11.05	11.00	0	1,258	0.00%
2019/04/22	0	0.00	1	10.85	10.85	-1	1,236	-0.08%
2019/04/19	4	11.09	1	10.85	10.80	3	1,220	0.25%
2019/04/18	0	0.00	12	11.66	10.90	-12	1,191	-1.01%
2019/04/17	2	12.43	9	12.26	11.75	-7	1,118	-0.63%
2019/04/16	8	11.72	6	11.69	11.70	2	948	0.21%
2019/04/15	10	11.50	13	11.71	11.60	-3	935	-0.32%
2019/04/12	5	12.10	5	12.50	11.55	0	916	0.00%
2019/04/11	11	11.96	2	12.15	12.00	9	874	1.03%
2019/04/10	1	11.80	12	11.89	11.55	-11	834	-1.32%
2019/04/09	0	0.00	21	11.66	11.50	-21	798	-2.63%
2019/04/08	8	12.22	6	12.35	12.10	2	755	0.26%
2019/04/03	14	12.27	32	12.01	12.10	-18	711	-2.53%
2019/04/02	71	12.24	18	12.01	12.30	53	650	8.15%
2019/04/01	7	11.90	12	11.95	11.95	-5	443	-1.13%
2019/03/29	56	10.80	21	10.71	10.90	35	340	10.28%
2019/03/28	2	9.74	2	9.93	9.93	0	162	0.00%
2019/03/26	0	9.13	0	0.00	9.04	0	98	0.00%
2019/02/15	0	0.00	1	8.55	8.50	-1	84	-1.19%
2019/01/14	1	8.40	0	0.00	8.40	1	87	1.15%
2019/01/08	4	8.56	0	0.00	8.50	4	86	4.62%
2019/01/04	3	8.50	0	0.00	8.56	3	89	3.34%
2018/12/03	7	8.99	0	0.00	8.98	7	104	6.71%
2018/11/06	0	7.95	0	0.00	8.00	0	110	0.00%
2018/10/01	0	9.12	0	0.00	9.10	0	124	0.00%
2018/09/28	0	9.25	0	0.00	9.10	0	129	0.00%
2018/08/09	0.2	9.16	0	0.00	9.16	0.2	145	0.14%
2018/08/08	0.1	9.20	0	0.00	9.19	0.1	147	0.06%
2018/08/06	1.1	9.24	0	0.00	9.25	1.1	150	0.70%
2018/07/19	0	0.00	2	9.26	9.27	-2	177	-1.12%
2018/07/12	1.2	9.35	0	0.00	9.34	1.2	189	0.63%
2018/07/11	0	0.00	10	9.35	9.33	-10	188	-5.29%
2018/07/10	10	9.27	0	0.00	9.42	10	188	5.30%
2018/07/04	2.1	9.32	0	0.00	9.27	2.1	189	1.08%
2018/06/28	0.1	9.47	0	0.00	9.47	0.1	195	0.03%
2018/06/26	0.1	9.55	0	0.00	9.55	0.1	200	0.02%
2018/06/22	0	9.50	0	0.00	9.54	0	207	0.02%
2018/06/07	3	9.89	0	0.00	9.93	3	226	1.33%
2018/06/04	0	0.00	1	9.68	9.78	-1	239	-0.42%
2018/06/01	0	0.00	2	9.73	9.78	-2	244	-0.82%
2018/05/31	0.1	9.50	0	0.00	9.54	0.1	244	0.04%
2018/05/25	0	9.53	0	0.00	9.53	0	235	0.01%
2018/05/16	1	9.48	0	0.00	9.50	1	245	0.41%
2018/05/15	1	9.62	0	0.00	9.60	1	252	0.40%
2018/05/10	0	0.00	2	10.05	9.91	-2	261	-0.77%
2018/04/24	1	9.86	0	0.00	9.83	1	270	0.37%
2018/04/19	0.1	9.91	0	0.00	9.91	0.1	280	0.04%
2018/04/18	1	9.96	0	0.00	9.92	1	331	0.30%
2018/03/29	0	0.00	1	10.70	10.65	-1	367	-0.27%
2018/03/20	0	10.50	0	0.00	10.55	0	385	0.00%
2018/03/19	0	10.60	0	0.00	10.60	0	385	0.00%
2018/02/12	0.1	10.00	0	0.00	10.10	0.1	393	0.03%
2018/02/02	1	10.45	0	0.00	10.40	1	469	0.21%
2018/01/23	1	10.70	0	0.00	10.90	1	508	0.20%
2018/01/11	0	0.00	1	10.80	10.85	-1	545	-0.18%
2018/01/10	0	0.00	1	10.80	10.80	-1	542	-0.18%
2018/01/09	1	10.35	0	0.00	10.30	1	553	0.18%