精星 (8183)-新光-新竹券商分點個股進出

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

精星

(8183)

可現股當沖

股價
43.40
漲跌
▼0.60
漲幅
-1.36%
成交量
319張
產業
上櫃其他電子類股▼0.13%
338人加入追蹤

立即追蹤
本地時間:13:30

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

精星 (8183)籌碼相關－新光-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/05/07	0	0.00	9	43.49	43.40	-9	487	-1.85%
2024/05/06	0	0.00	5	44.07	44.00	-5	485	-1.03%
2024/05/03	0	0.00	11	44.10	44.00	-11	482	-2.28%
2024/05/02	0	0.00	8	43.78	43.70	-8	481	-1.66%
2024/04/30	0	0.00	18	44.24	44.00	-18	478	-3.76%
2024/04/29	1	42.90	18	42.86	43.20	-17	461	-3.69%
2024/04/26	0	0.00	14	42.51	42.40	-14	456	-3.07%
2024/04/25	0	0.00	10	42.60	42.30	-10	453	-2.20%
2024/04/24	0	42.00	14	42.22	42.25	-14	446	-3.13%
2024/04/19	0	45.55	0	0.00	44.00	0	414	0.00%
2024/04/18	1	45.35	0	0.00	45.30	1	413	0.24%
2024/04/16	16	44.79	0	0.00	44.15	16	419	3.81%
2024/04/15	16	46.62	0	0.00	46.10	16	428	3.73%
2024/04/12	0	0.00	0	47.31	47.15	0	421	0.00%
2024/04/11	2	47.10	2	47.30	47.15	0	420	0.00%
2024/04/10	6	47.38	1	48.05	47.70	5	419	1.19%
2024/04/09	0	0.00	0	48.85	48.80	0	412	0.00%
2024/04/08	2	48.50	0	48.85	48.70	2	415	0.48%
2024/04/03	0	0.00	0	49.05	48.70	0	416	0.00%
2024/04/02	0	0.00	0	49.65	49.35	0	418	0.00%
2024/04/01	1	49.75	0	0.00	50.00	1	422	0.24%
2024/03/29	0	49.73	0	0.00	49.00	0	420	0.00%
2024/03/28	0	49.85	0	0.00	49.35	0	420	0.00%
2024/03/26	1	48.65	0.1	49.54	48.65	0.9	421	0.21%
2024/03/22	0	0.00	1	49.65	49.60	-1	422	-0.24%
2024/03/21	1	49.95	3	49.85	49.85	-2	425	-0.47%
2024/03/20	7.1	51.01	2	49.60	50.50	5.1	420	1.21%
2024/03/18	0	47.95	0	0.00	47.80	0	377	0.00%
2024/03/15	0	47.65	0	0.00	47.20	0	387	0.00%
2024/03/14	0	47.85	0	0.00	47.45	0	394	0.00%
2024/03/13	2	47.35	5	47.48	47.40	-3	410	-0.73%
2024/03/12	0	48.40	0	0.00	48.10	0	428	0.00%
2024/03/08	17	48.18	0	0.00	47.70	17	526	3.23%
2024/03/07	22	48.96	0	0.00	48.80	22	587	3.75%
2024/03/05	1	50.30	0	0.00	50.40	1	616	0.16%
2024/02/27	12	49.43	0	0.00	49.35	12	714	1.68%
2024/02/23	2	50.00	3	50.57	50.00	-1	828	-0.12%
2024/02/22	4	48.99	1	49.05	49.05	3	816	0.37%
2024/02/21	4	49.41	0	0.00	49.45	4	817	0.49%
2024/02/20	15	49.57	0	0.00	49.45	15	819	1.83%
2024/02/19	1	50.00	0	0.00	49.80	1	819	0.12%
2024/02/15	0	48.00	0	47.50	47.65	0	810	0.00%
2024/02/01	1	48.75	0	0.00	48.80	1	815	0.12%
2024/01/30	0	49.90	0	0.00	49.20	0	836	0.00%
2024/01/29	0	49.30	0	0.00	49.00	0	856	0.00%
2024/01/24	1	49.40	0	0.00	49.25	1	885	0.11%
2024/01/09	1	49.35	0	0.00	49.10	1	1,004	0.10%
2024/01/08	1	51.50	0	0.00	51.50	1	1,007	0.10%
2024/01/04	0	0.00	3	51.60	51.60	-3	1,040	-0.29%
2024/01/03	0	0.00	2.5	52.24	52.10	-2.5	1,054	-0.24%
2023/12/29	1	52.50	4.2	52.72	52.70	-3.2	1,047	-0.31%
2023/12/28	1	52.60	1	52.90	52.70	0	1,046	0.00%
2023/12/27	0	0.00	8	53.00	52.90	-8	1,041	-0.77%
2023/12/22	0	52.80	0	0.00	52.50	0	1,033	0.00%
2023/12/21	0	0.00	3.8	52.68	52.50	-3.8	1,032	-0.37%
2023/12/20	2	53.00	0	0.00	53.20	2	1,027	0.19%
2023/12/19	0.2	52.70	0.6	52.70	52.90	-0.4	1,025	-0.04%
2023/12/18	0.1	54.00	1	53.30	53.40	-0.9	1,020	-0.09%
2023/12/15	0	0.00	0	55.00	54.10	0	1,016	0.00%
2023/12/14	0.4	54.90	0	55.20	54.90	0.4	1,026	0.04%
2023/12/13	0.3	54.60	0	0.00	54.20	0.3	1,024	0.03%
2023/12/12	0	0.00	0	54.70	54.30	0	1,021	0.00%
2023/12/11	0	55.50	1	55.50	55.10	-1	1,015	-0.10%
2023/12/08	1.1	55.14	0	0.00	55.10	1.1	1,012	0.11%
2023/12/07	3.2	56.23	13.2	56.78	55.90	-9.9	998	-0.99%
2023/12/06	5	57.22	7.1	57.75	56.80	-2.1	981	-0.21%
2023/12/05	5.1	57.21	2	57.20	57.40	3.1	958	0.32%
2023/12/04	12	56.63	29	57.54	58.20	-17	895	-1.90%
2023/11/30	0	56.19	2	55.65	55.70	-2	862	-0.23%
2023/11/29	5	55.30	8	54.75	55.40	-3	872	-0.34%
2023/11/28	3.2	54.26	3.4	54.57	55.30	-0.1	902	-0.01%
2023/11/27	0	0.00	3	53.83	53.60	-3	880	-0.34%
2023/11/24	11	55.53	4	54.70	54.90	7	869	0.80%
2023/11/22	6.6	52.92	0	0.00	53.20	6.6	724	0.91%
2023/11/21	0.1	52.90	0	0.00	52.50	0.1	713	0.01%
2023/11/20	2	52.10	0	0.00	52.40	2	710	0.28%
2023/11/17	2	52.20	1	52.20	51.80	1	706	0.14%
2023/11/13	1	51.70	5	51.50	51.60	-4	702	-0.57%
2023/11/10	0	51.97	0	0.00	51.80	0	698	0.00%
2023/11/09	0	53.40	0	0.00	52.50	0	698	0.00%
2023/11/08	2	54.30	2	53.30	53.10	0	706	0.00%
2023/11/06	0.1	54.15	12	54.30	53.80	-12	693	-1.72%
2023/11/03	0	53.40	14	53.64	53.70	-14	675	-2.07%
2023/11/02	0	0.00	9	52.62	53.00	-9	666	-1.35%
2023/10/31	0	52.20	0.2	53.10	51.60	-0.1	656	-0.02%
2023/10/30	0	0.00	1	52.70	52.50	-1	651	-0.15%
2023/10/26	0	0.00	0	53.20	52.60	0	655	-0.01%
2023/10/25	0	53.80	0	0.00	53.90	0	651	0.00%
2023/10/24	11.8	53.32	11	53.37	52.60	0.8	638	0.13%
2023/10/23	0	0.00	1	52.10	52.10	-1	608	-0.16%
2023/10/20	0	0.00	9	52.14	52.00	-9	633	-1.42%
2023/10/19	0	0.00	2	52.90	52.90	-2	645	-0.31%
2023/10/18	0.2	52.60	0	0.00	52.50	0.2	648	0.03%
2023/10/17	0	53.40	0	0.00	52.60	0	640	0.00%
2023/10/16	0.1	54.10	6	53.77	52.60	-5.9	630	-0.94%
2023/10/13	1	52.80	0	0.00	52.80	1	616	0.17%
2023/10/12	5	52.80	1	52.60	52.60	4	624	0.64%
2023/10/11	0.1	51.90	0	0.00	51.60	0.1	609	0.01%
2023/10/05	0	0.00	0.2	50.50	50.40	-0.2	600	-0.03%
2023/10/04	0	49.80	0	0.00	50.10	0	609	0.00%
2023/09/19	0.1	52.58	0	0.00	51.50	0.1	653	0.01%
2023/09/15	0	50.90	1	50.70	51.30	-1	637	-0.16%
2023/09/08	0	0.00	21	50.61	50.30	-21	651	-3.23%
2023/09/07	1	52.10	0	0.00	51.60	1	655	0.15%
2023/09/06	1.2	52.19	1	52.60	52.10	0.2	649	0.02%
2023/09/05	3	51.43	4	51.55	51.80	-1	616	-0.16%
2023/09/04	22.2	51.61	1	51.00	52.00	21.2	606	3.50%
2023/09/01	1	50.50	0	0.00	51.40	1	579	0.17%
2023/08/30	1	47.65	0	0.00	47.70	1	537	0.19%
2023/08/28	1	46.55	0	0.00	45.95	1	544	0.18%
2023/08/25	1	47.45	0	0.00	47.10	1	546	0.18%
2023/08/24	0	0.00	4	47.05	47.00	-4	550	-0.73%
2023/08/23	0	0.00	0	47.50	47.25	0	555	0.00%
2023/08/18	0	0.00	1.3	47.75	47.25	-1.3	565	-0.22%
2023/08/17	0	0.00	0	48.00	48.05	0	569	0.00%
2023/08/16	1	46.50	0	0.00	47.15	1	571	0.17%
2023/08/14	2	46.93	0	0.00	46.00	2	575	0.35%
2023/08/10	1	49.00	0	0.00	49.00	1	579	0.17%
2023/08/07	0	0.00	2	49.35	49.80	-2	602	-0.33%
2023/08/04	0	0.00	4	49.56	49.50	-4	604	-0.66%
2023/08/02	2	50.35	0	0.00	50.00	2	607	0.33%
2023/08/01	2	51.65	0	0.00	51.30	2	598	0.33%
2023/07/31	1	51.30	0	0.00	51.20	1	595	0.17%
2023/07/27	0	0.00	2	51.50	51.20	-2	603	-0.33%
2023/07/26	4	53.00	1	53.40	52.90	3	599	0.50%
2023/07/25	3	53.33	3	54.00	53.60	0	592	0.00%
2023/07/24	4	53.28	0	0.00	53.20	4	570	0.70%
2023/07/20	0	0.00	1	52.10	52.10	-1	569	-0.18%
2023/07/17	0	0.00	1	53.40	53.30	-1	604	-0.17%
2023/07/12	4	51.55	3	52.27	52.30	1	630	0.16%
2023/07/11	1	51.50	0	0.00	51.50	1	650	0.15%
2023/07/10	3	51.97	0	0.00	51.90	3	682	0.44%
2023/07/07	3	52.17	1	52.20	52.20	2	789	0.25%
2023/07/05	2	53.70	0	0.00	53.50	2	978	0.20%
2023/07/04	0	0.00	2	53.95	53.70	-2	979	-0.20%
2023/06/28	2	52.40	0	0.00	52.00	2	963	0.21%
2023/06/19	2	52.30	9	52.40	52.50	-7	974	-0.72%
2023/06/15	0	0.00	3	53.30	53.00	-3	974	-0.31%
2023/06/13	2	54.10	10	54.03	54.10	-8	967	-0.83%
2023/06/12	0.1	53.00	0	53.00	52.90	0	957	0.00%
2023/06/05	0	0.00	11	53.85	53.60	-11	998	-1.10%
2023/06/02	4	53.70	0	0.00	53.70	4	1,004	0.40%
2023/06/01	0	0.00	1	53.50	53.50	-1	1,000	-0.10%
2023/05/31	1	53.60	2	53.50	53.50	-1	1,005	-0.10%
2023/05/30	1	53.10	0	0.00	52.70	1	1,008	0.10%
2023/05/29	0	0.00	2	53.30	53.10	-2	1,011	-0.20%
2023/05/25	0	0.00	1	53.40	53.20	-1	1,029	-0.10%
2023/05/19	0	0.00	7	52.63	52.00	-7	1,104	-0.63%
2023/05/17	7	52.20	0	0.00	52.20	7	1,192	0.59%
2023/05/16	6	51.47	0	0.00	51.80	6	1,190	0.50%
2023/05/15	4	52.30	1	51.60	51.70	3	1,184	0.25%
2023/05/12	1	53.00	0	0.00	53.10	1	1,184	0.08%
2023/05/11	0	0.00	1	53.30	52.60	-1	1,196	-0.08%
2023/05/09	1	54.70	0.5	54.42	53.60	0.5	1,205	0.04%
2023/05/08	0	0.00	4.5	54.79	54.20	-4.5	1,216	-0.37%
2023/05/04	6	54.75	4	55.25	54.80	2	1,250	0.16%
2023/04/28	0	0.00	3	54.13	54.40	-3	1,299	-0.23%
2023/04/26	8	53.08	6	53.30	53.60	2	1,294	0.15%
2023/04/25	13	53.40	1	53.10	53.20	12	1,290	0.93%
2023/04/24	6	53.77	0	0.00	53.80	6	1,281	0.47%
2023/04/21	0	0.00	2	54.40	54.40	-2	1,268	-0.16%
2023/04/20	1	56.50	0	0.00	56.10	1	1,252	0.08%
2023/04/19	0	0.00	1	56.70	56.30	-1	1,242	-0.08%
2023/04/18	3	57.80	0.4	58.60	57.40	2.6	1,230	0.21%
2023/04/17	1	58.70	6	58.70	58.80	-5	1,212	-0.41%
2023/04/14	0	0.00	0.1	58.40	58.30	-0.1	1,196	-0.01%
2023/04/13	1	58.60	10	58.51	58.10	-9	1,173	-0.77%
2023/04/12	6.1	59.46	3	59.57	59.10	3.1	1,133	0.27%
2023/04/11	8	58.53	17	58.19	58.50	-9	1,029	-0.87%
2023/04/10	7	56.46	8	56.88	57.60	-1	921	-0.11%
2023/04/07	0	55.10	2	55.05	55.10	-2	844	-0.24%
2023/04/06	0	54.30	0	0.00	53.90	0	835	0.00%
2023/03/31	1	53.90	0	0.00	53.90	1	838	0.12%
2023/03/30	2	53.55	0	0.00	53.50	2	841	0.24%
2023/03/27	1	54.90	0	0.00	54.60	1	870	0.11%
2023/03/23	2	55.25	1	55.20	54.80	1	878	0.11%
2023/03/22	2	55.50	1	55.40	55.20	1	879	0.11%
2023/03/21	3.1	54.98	0	0.00	54.90	3.1	885	0.35%
2023/03/17	0	53.70	2	53.40	53.50	-2	920	-0.22%
2023/03/16	2	52.80	0	0.00	53.00	2	975	0.20%
2023/03/15	1.5	54.21	3	54.73	54.10	-1.5	995	-0.15%
2023/03/13	0	54.80	0	0.00	54.30	0	1,045	0.00%
2023/03/10	4	54.90	0	0.00	54.80	4	1,081	0.37%
2023/03/09	0	57.50	1	57.20	56.20	-1	1,093	-0.09%
2023/03/08	1	57.50	0	0.00	57.10	1	1,090	0.09%
2023/03/07	2	57.25	1	57.10	57.40	1	1,100	0.09%
2023/03/06	5	56.04	6	56.72	56.80	-1	1,120	-0.09%
2023/03/03	0	55.80	3	56.03	55.60	-3	1,196	-0.25%
2023/03/02	1	55.00	43	55.29	55.20	-42	1,199	-3.50%
2023/03/01	8	55.50	0	0.00	55.50	8	1,199	0.67%
2023/02/24	6	55.98	3	56.07	55.90	3	1,210	0.25%
2023/02/23	11	56.82	9	57.01	56.80	2	1,199	0.17%
2023/02/22	7	56.16	0	0.00	56.10	7	1,209	0.58%
2023/02/21	7	57.11	0	0.00	56.90	7	1,215	0.58%
2023/02/20	13	58.43	2	58.30	57.80	11	1,216	0.90%
2023/02/17	3	57.97	5	58.50	58.50	-2	1,207	-0.17%
2023/02/16	3	58.10	6	57.90	57.90	-3	1,202	-0.25%
2023/02/15	6	57.37	12	57.13	57.50	-6	1,201	-0.50%
2023/02/14	0	0.00	4	56.18	55.40	-4	1,178	-0.34%
2023/02/13	0	0.00	1	55.30	55.30	-1	1,201	-0.08%
2023/02/10	13	55.36	0	0.00	54.50	13	1,230	1.06%
2023/02/09	13	56.14	1	56.30	56.10	12	1,228	0.98%
2023/02/08	2	57.45	3	57.77	57.00	-1	1,232	-0.08%
2023/02/07	1	56.90	3	57.33	57.30	-2	1,247	-0.16%
2023/02/06	2	57.15	6	57.48	56.90	-4	1,263	-0.32%
2023/02/03	3	56.70	0	0.00	56.50	3	1,273	0.24%
2023/02/02	5	57.20	3	57.70	57.10	2	1,271	0.16%
2023/02/01	2	56.95	2	56.70	57.10	0	1,255	0.00%
2023/01/31	1	55.60	4.2	55.88	55.80	-3.2	1,240	-0.26%
2023/01/30	0	0.00	4	54.38	54.50	-4	1,223	-0.33%
2023/01/17	0	0.00	2	52.60	52.80	-2	1,219	-0.16%
2023/01/16	1	51.90	0	0.00	51.90	1	1,226	0.08%
2023/01/13	3	52.13	0	0.00	52.00	3	1,246	0.24%
2023/01/11	2	53.00	0	0.00	53.10	2	1,273	0.16%
2023/01/09	1	54.20	1	54.60	54.20	0	1,305	0.00%
2023/01/06	0.2	54.40	7	54.19	54.20	-6.8	1,319	-0.52%
2023/01/05	3	54.27	2	54.30	53.40	1	1,351	0.07%
2023/01/04	0	0.00	6	53.75	53.80	-6	1,372	-0.44%
2023/01/03	1	53.00	1	53.40	53.20	0	1,390	0.00%
2022/12/30	0	0.00	1	53.10	52.80	-1	1,456	-0.07%
2022/12/28	13	53.15	3	53.23	52.70	10	1,491	0.67%
2022/12/27	0	0.00	1	54.40	54.20	-1	1,518	-0.07%
2022/12/23	1	54.10	0	0.00	54.10	1	1,629	0.06%
2022/12/22	0	0.00	1	54.60	54.20	-1	1,644	-0.06%
2022/12/21	16	53.89	3.3	54.09	53.90	12.7	1,682	0.75%
2022/12/20	1	53.40	5	54.06	53.30	-4	1,696	-0.24%
2022/12/19	2	55.65	0	0.00	55.60	2	1,708	0.12%
2022/12/16	3	56.30	0	0.00	56.40	3	1,718	0.17%
2022/12/15	0	0.00	0	57.80	57.70	0	1,716	0.00%
2022/12/14	1	57.30	0	0.00	57.50	1	1,719	0.06%
2022/12/12	5	57.88	0	0.00	57.60	5	1,741	0.29%
2022/12/09	5	58.80	3	59.83	58.30	2	1,755	0.11%
2022/12/08	11	59.25	30	58.54	59.30	-19	1,734	-1.10%
2022/12/07	27	56.50	1	57.40	55.70	26	1,692	1.54%
2022/12/06	2	57.80	0	0.00	57.80	2	1,687	0.12%
2022/12/05	19	59.83	5	59.52	59.50	14	1,694	0.83%
2022/12/02	7	59.40	8	58.96	59.50	-1	1,695	-0.06%
2022/12/01	1	58.80	7	59.11	58.20	-6	1,696	-0.35%
2022/11/30	0	0.00	3	58.13	58.10	-3	1,798	-0.17%
2022/11/29	4	57.75	0	0.00	58.10	4	1,865	0.21%
2022/11/28	1	58.30	1	58.50	58.00	0	1,920	0.00%
2022/11/25	5	58.44	16	58.31	58.10	-11	2,006	-0.55%
2022/11/24	3	55.03	4	55.63	56.00	-1	1,997	-0.05%
2022/11/23	0	0.00	1	55.70	55.10	-1	2,270	-0.04%
2022/11/22	1	55.40	10	55.25	55.00	-9	2,366	-0.38%
2022/11/21	1	56.50	6	56.40	56.10	-5	2,618	-0.19%
2022/11/18	18	57.67	25	56.88	56.60	-7	2,656	-0.26%
2022/11/17	16	58.23	8	58.15	58.20	8	2,659	0.30%
2022/11/16	8	57.24	39	57.64	57.50	-31	2,665	-1.16%
2022/11/15	10	57.08	13	57.42	57.50	-3	2,685	-0.11%
2022/11/14	6	56.67	7	56.83	56.70	-1	2,733	-0.04%
2022/11/11	23	56.18	12	56.81	56.30	11	2,765	0.40%
2022/11/10	35	56.49	11	56.78	55.90	24	2,761	0.87%
2022/11/09	5	57.34	5	57.80	57.00	0	2,779	0.00%
2022/11/08	10	57.90	8	58.88	57.10	2	2,810	0.07%
2022/11/07	6	57.45	11	57.64	58.00	-5	2,820	-0.18%
2022/11/04	2	57.25	2	57.65	57.40	0	2,860	0.00%
2022/11/03	3	56.17	7	56.50	57.30	-4	2,935	-0.14%
2022/11/02	0	0.00	2	56.10	56.00	-2	3,001	-0.07%
2022/11/01	1	54.30	17	54.62	55.10	-16	3,006	-0.53%
2022/10/31	1	53.50	9	53.58	53.60	-8	3,010	-0.27%
2022/10/28	19	52.92	4	53.35	52.50	15	3,022	0.50%
2022/10/27	9	52.78	8	53.56	54.30	1	3,068	0.03%
2022/10/26	8	51.33	10	52.17	52.00	-2	3,203	-0.06%
2022/10/25	1	52.20	0	0.00	52.20	1	3,247	0.03%
2022/10/24	2	52.70	24	53.03	52.20	-22	3,260	-0.67%
2022/10/21	9	52.52	2	52.55	52.00	7	3,275	0.21%
2022/10/20	5	53.28	4	53.60	53.50	1	3,290	0.03%
2022/10/19	3	55.30	2	56.55	54.80	1	3,334	0.03%
2022/10/18	11	56.65	12	56.57	56.10	-1	3,350	-0.03%
2022/10/17	8	54.81	4	54.90	55.80	4	3,397	0.12%
2022/10/14	2	55.90	8	56.11	56.60	-6	3,414	-0.18%
2022/10/13	8	54.93	6	53.37	53.00	2	3,438	0.06%
2022/10/12	4	56.78	3	57.20	56.90	1	3,439	0.03%
2022/10/11	10	58.16	7	58.01	57.40	3	3,473	0.09%
2022/10/07	38	60.78	28	60.91	59.90	10	3,543	0.28%
2022/10/06	1	58.40	2	59.05	59.40	-1	3,525	-0.03%
2022/10/05	4	59.23	4	59.78	58.30	0	3,555	0.00%
2022/10/04	3	58.40	5	58.74	59.30	-2	3,573	-0.06%
2022/10/03	5	57.10	10	57.38	57.50	-5	3,582	-0.14%
2022/09/30	19	52.42	19	52.77	55.70	0	3,675	0.00%
2022/09/29	0	0.00	1	55.60	55.50	-1	3,732	-0.03%
2022/09/28	43	56.52	5	56.72	54.00	38	3,746	1.01%
2022/09/27	1	58.30	10	58.42	59.00	-9	3,730	-0.24%
2022/09/26	15.2	57.73	7	57.69	56.50	8.2	3,739	0.22%
2022/09/23	4	60.60	1	60.70	60.30	3	3,763	0.08%
2022/09/22	2	60.40	4	61.90	62.00	-2	3,776	-0.05%
2022/09/21	4	61.45	1	61.90	61.30	3	3,785	0.08%
2022/09/20	1	60.80	12	61.93	62.10	-11	3,807	-0.29%
2022/09/19	8	60.13	0	0.00	59.60	8	3,835	0.21%
2022/09/16	10	61.75	1	62.30	61.30	9	3,844	0.23%
2022/09/15	2	63.35	2	64.05	62.70	0	3,874	0.00%
2022/09/14	5	63.02	12	62.33	63.40	-7	3,929	-0.18%
2022/09/13	5	63.94	2	63.85	63.80	3	3,959	0.08%
2022/09/12	3.1	63.49	4	63.90	64.00	-0.9	4,009	-0.02%
2022/09/08	1	62.90	5	62.80	63.40	-4	4,031	-0.10%
2022/09/07	5	62.02	7	61.93	62.20	-2	4,061	-0.05%
2022/09/06	13	63.04	10	63.45	61.70	3	4,059	0.07%
2022/09/05	13	67.83	6	67.58	66.80	7	3,998	0.18%
2022/09/02	5	67.08	9	67.38	67.60	-4	3,988	-0.10%
2022/09/01	21	66.96	13	67.20	66.90	8	4,277	0.19%
2022/08/31	13.1	66.74	10	66.75	67.00	3.1	4,229	0.07%
2022/08/30	61	67.33	42.9	67.02	67.50	18.2	4,282	0.42%
2022/08/29	10.1	66.17	5.1	66.55	67.10	5	4,095	0.12%
2022/08/26	21.2	66.51	34	67.45	67.90	-12.8	4,048	-0.32%
2022/08/25	1	63.00	13	63.22	63.90	-12	3,867	-0.31%
2022/08/24	11	61.65	0	0.00	61.60	11	3,951	0.28%
2022/08/23	3	61.87	11	61.85	62.50	-8	4,030	-0.20%
2022/08/22	17	61.68	10.3	61.87	61.30	6.7	4,272	0.16%
2022/08/19	15	64.21	9	64.48	63.50	6	4,641	0.13%
2022/08/18	11	63.86	18	64.06	64.70	-7	4,942	-0.14%
2022/08/17	6	64.57	6	64.90	63.90	0	4,933	0.00%
2022/08/16	17	65.06	4	64.88	64.50	13	4,932	0.26%
2022/08/15	16.2	65.04	10	65.22	65.10	6.2	4,910	0.13%
2022/08/12	15	63.37	45	62.93	64.60	-30	4,905	-0.61%
2022/08/11	11	64.01	44	63.30	63.30	-33	4,915	-0.67%
2022/08/10	11	62.20	18	63.82	63.40	-7	4,972	-0.14%
2022/08/09	55	61.18	16	61.44	61.70	39	4,930	0.79%
2022/08/08	10	58.30	4	58.58	58.50	6	4,971	0.12%
2022/08/05	41.2	59.17	20	58.83	59.40	21.2	4,972	0.43%
2022/08/04	15	56.83	15	57.53	57.60	0	5,022	0.00%
2022/08/03	32	56.82	11	57.07	56.70	21	5,094	0.41%
2022/08/02	28.1	58.46	22	59.07	58.00	6.1	5,094	0.12%
2022/08/01	9	64.72	11	64.85	64.40	-2	5,074	-0.04%
2022/07/29	8	64.28	8	64.05	64.20	0	5,079	0.00%
2022/07/28	9	63.77	5	64.46	63.30	4	5,134	0.08%
2022/07/27	11	63.81	8	64.31	64.20	3	5,163	0.06%
2022/07/26	33	65.70	6	66.37	64.60	27	5,189	0.52%
2022/07/25	3	64.70	5	65.24	66.50	-2	5,201	-0.04%
2022/07/22	15	65.73	11	66.11	64.50	4	5,287	0.08%
2022/07/21	17	65.22	16	65.45	65.70	1	5,437	0.02%
2022/07/20	14	65.78	11	65.48	64.30	3	5,612	0.05%
2022/07/19	7	65.23	5	65.42	65.40	2	5,693	0.04%
2022/07/18	5	65.10	7	64.76	65.30	-2	5,798	-0.03%
2022/07/15	12	64.35	17	64.10	64.80	-5	6,115	-0.08%
2022/07/14	46	62.10	65	61.18	62.50	-19	6,175	-0.31%
2022/07/13	12	61.54	5	61.44	60.30	7	6,449	0.11%
2022/07/12	9	60.90	12	60.21	59.80	-3	6,687	-0.04%
2022/07/11	4	61.88	9	61.77	62.00	-5	6,828	-0.07%
2022/07/08	42	62.12	38	62.07	61.60	4	7,490	0.05%
2022/07/07	20	58.11	26	58.05	60.70	-6	8,395	-0.07%
2022/07/06	4	54.93	8	55.16	55.30	-4	8,777	-0.05%
2022/07/05	13	54.12	19	54.84	55.80	-6	9,221	-0.07%
2022/07/04	6	54.08	5	54.42	53.70	1	9,515	0.01%
2022/07/01	19	57.34	19.2	57.20	54.00	-0.2	9,539	0.00%
2022/06/30	19	60.26	17	59.45	59.10	2	9,538	0.02%
2022/06/29	7	60.84	4	61.30	61.40	3	9,548	0.03%
2022/06/28	12.1	60.77	20	61.10	61.40	-8	9,557	-0.08%
2022/06/27	18	60.44	28.1	61.14	62.20	-10.1	9,604	-0.10%
2022/06/24	24	59.93	13	59.97	58.70	11	9,838	0.11%
2022/06/23	11	59.01	10	59.47	59.00	1	9,985	0.01%
2022/06/22	55.1	61.63	23	60.78	60.00	32.1	9,979	0.32%
2022/06/21	37	61.68	33	62.59	63.80	4	9,996	0.04%
2022/06/20	36	63.79	36	61.19	60.90	0	9,971	0.00%
2022/06/17	8	64.20	8	65.29	65.80	0	9,909	0.00%
2022/06/16	14	66.91	16	65.89	64.50	-2	9,867	-0.02%
2022/06/15	9.1	66.46	6	66.72	65.90	3.1	9,815	0.03%
2022/06/14	6	65.65	10	65.38	67.10	-4	9,787	-0.04%
2022/06/13	14	66.70	4	67.33	66.20	10	9,731	0.10%
2022/06/10	81.1	69.37	71	69.36	68.60	10.1	9,675	0.10%
2022/06/09	0	0.00	1	66.90	67.50	-1	9,317	-0.01%
2022/06/08	19	67.23	13	66.56	66.90	6	9,253	0.06%
2022/06/07	11	66.08	9	66.31	66.60	2	9,139	0.02%
2022/06/06	9	63.29	44	64.68	65.00	-35	9,048	-0.39%
2022/06/02	21	64.31	8	64.38	63.90	13	9,019	0.14%
2022/06/01	13	66.44	9	67.01	65.80	4	8,956	0.04%
2022/05/31	27	66.17	19	66.71	66.00	8	8,845	0.09%
2022/05/30	44	66.64	47	67.17	67.10	-3	8,775	-0.03%
2022/05/27	117.1	64.91	128	65.27	65.60	-10.9	8,519	-0.13%	大買/大賣/
2022/05/26	44	63.18	40	63.50	62.40	4	8,117	0.05%
2022/05/25	2	59.45	8	59.24	59.80	-6	7,760	-0.08%
2022/05/24	2	58.45	3	59.57	57.10	-1	7,742	-0.01%
2022/05/23	5	59.36	2	59.45	59.00	3	7,744	0.04%
2022/05/20	15	59.86	13	59.87	59.30	2	7,865	0.03%
2022/05/19	11	57.99	11	57.54	59.50	0	7,835	0.00%
2022/05/18	6	59.55	15	59.53	59.00	-9	7,786	-0.12%
2022/05/17	10	56.88	18	57.13	57.80	-8	7,683	-0.10%
2022/05/16	13.1	56.26	20	56.62	57.00	-6.9	7,643	-0.09%
2022/05/13	11	53.44	4	53.70	53.70	7	7,512	0.09%
2022/05/12	2	54.05	3	54.87	52.70	-1	7,495	-0.01%
2022/05/11	23	56.46	17	56.48	55.00	6	7,419	0.08%
2022/05/10	10	56.50	18	56.14	56.50	-8	7,340	-0.11%
2022/05/09	23	60.40	14	58.44	57.30	9	7,300	0.12%
2022/05/06	15	61.39	21	61.47	61.60	-6	7,191	-0.08%
2022/05/05	13	63.65	12	63.62	63.50	1	7,146	0.01%
2022/05/04	12.1	62.04	6	62.42	62.00	6.1	7,084	0.09%
2022/05/03	15	61.35	9	61.44	61.70	6	7,054	0.09%
2022/04/29	14	63.51	29	62.98	62.40	-15	7,021	-0.21%
2022/04/28	27	63.81	122	62.85	62.70	-95	6,981	-1.36%	大賣/
2022/04/27	144	62.95	16	63.43	62.70	128	6,875	1.86%	大買/鉅額交易
2022/04/26	31	67.27	108.9	67.32	68.00	-77.9	6,673	-1.17%	大賣/
2022/04/25	20	64.89	19.3	64.98	63.60	0.7	6,488	0.01%
2022/04/22	16	69.06	12	68.80	67.50	4	6,385	0.06%
2022/04/21	94	72.89	70	72.65	71.50	24	6,297	0.38%
2022/04/20	28	69.18	20	69.30	69.70	8	5,970	0.13%
2022/04/19	61	70.75	114	70.66	69.20	-53	5,891	-0.90%	大賣/
2022/04/18	54	68.99	50	68.73	67.40	4	5,820	0.07%
2022/04/15	13	73.57	18	73.53	74.00	-5	5,625	-0.09%
2022/04/14	300.8	74.94	229	74.57	75.50	71.8	5,488	1.31%	大買/大賣/
2022/04/13	341	73.55	310	73.74	73.60	31	4,810	0.64%	大買/大賣/
2022/04/12	41	69.24	82	70.94	73.20	-41	3,814	-1.07%
2022/04/11	67	67.69	40	67.35	66.60	27	3,420	0.79%
2022/04/08	19	66.41	28	65.97	66.50	-9	3,033	-0.30%
2022/04/07	15	61.85	21	62.02	60.50	-6	2,749	-0.22%
2022/04/06	20	63.33	3	63.40	64.00	17	2,757	0.62%
2022/04/01	5	61.02	6	61.50	62.70	-1	2,840	-0.04%
2022/03/31	1.1	61.89	0	0.00	61.80	1.1	3,164	0.03%
2022/03/30	3	62.60	3	62.73	62.20	0	3,560	0.00%
2022/03/29	21	63.49	22	63.41	62.30	-1	3,528	-0.03%
2022/03/28	9	61.41	13	61.70	63.20	-4	3,308	-0.12%
2022/03/25	5	58.94	2	59.30	59.20	3	3,167	0.09%
2022/03/24	8	58.60	12	59.05	59.70	-4	3,156	-0.13%
2022/03/23	7	57.41	6	57.40	57.20	1	3,127	0.03%
2022/03/22	3	56.27	3	56.37	56.60	0	3,194	0.00%
2022/03/21	1	55.70	7	56.29	55.70	-6	3,386	-0.18%
2022/03/18	7	54.94	1	55.00	55.20	6	3,450	0.17%
2022/03/17	3	54.17	4	54.50	54.80	-1	3,513	-0.03%
2022/03/16	1	52.20	5	53.06	52.20	-4	3,595	-0.11%
2022/03/15	2	52.30	0	0.00	51.80	2	3,713	0.05%
2022/03/14	4	54.25	1	53.90	53.90	3	3,825	0.08%
2022/03/11	2	54.50	0	0.00	54.10	2	4,009	0.05%
2022/03/10	3	54.90	5	54.92	54.80	-2	4,180	-0.05%
2022/03/09	1	52.80	3	53.30	53.50	-2	4,394	-0.05%
2022/03/08	2	52.80	2	52.85	52.20	0	5,159	0.00%
2022/03/07	2	54.15	1	56.20	53.90	1	5,661	0.02%
2022/03/04	0	0.00	2	57.30	57.10	-2	5,817	-0.03%
2022/03/03	8.2	57.36	26.1	57.65	56.50	-18	6,041	-0.30%
2022/03/02	2	55.30	2	55.95	55.90	0	6,549	0.00%
2022/03/01	0	56.60	4.3	56.28	56.10	-4.3	6,711	-0.06%
2022/02/25	1	55.30	4	55.40	55.20	-3	7,142	-0.04%
2022/02/24	6	55.55	2	54.60	54.30	4	8,038	0.05%
2022/02/23	3	57.40	1	57.70	57.80	2	8,417	0.02%
2022/02/22	12	58.81	7.1	58.19	57.80	5	8,484	0.06%
2022/02/21	1	56.70	8	57.00	56.80	-7	8,570	-0.08%
2022/02/18	2	55.10	0	55.50	55.40	2	8,788	0.02%
2022/02/17	3	55.43	4	55.83	55.30	-1	9,146	-0.01%
2022/02/16	1	55.30	3	55.53	55.10	-2	9,220	-0.02%
2022/02/15	1	54.20	3	54.77	54.10	-2	9,226	-0.02%
2022/02/14	5	54.20	2	54.45	54.00	3	9,233	0.03%
2022/02/11	2	56.30	1	56.80	56.20	1	9,242	0.01%
2022/02/10	2	57.40	0	0.00	56.70	2	9,265	0.02%
2022/02/09	2	57.80	0	0.00	57.90	2	9,275	0.02%
2022/02/08	1	56.90	3	56.93	57.40	-2	9,285	-0.02%
2022/02/07	0	0.00	4	54.78	55.20	-4	9,302	-0.04%
2022/01/26	8	53.39	3.2	53.60	53.60	4.8	9,346	0.05%
2022/01/25	19	53.86	5.1	53.77	53.20	13.9	9,462	0.15%
2022/01/24	5	52.30	3	54.47	55.90	2	9,534	0.02%
2022/01/21	31	54.95	15	55.26	54.40	16	9,649	0.17%
2022/01/20	6	56.67	8	56.89	57.00	-2	9,886	-0.02%
2022/01/19	1	57.70	0	0.00	57.30	1	9,961	0.01%
2022/01/18	3.1	58.53	4	58.68	58.10	-0.9	9,997	-0.01%
2022/01/17	9.2	56.79	11	57.30	57.80	-1.9	10,002	-0.02%
2022/01/14	8	56.34	1	56.20	56.00	7	9,985	0.07%
2022/01/13	2	59.50	0	0.00	59.30	2	9,945	0.02%
2022/01/12	1	60.40	16	60.21	60.10	-15	9,908	-0.15%
2022/01/11	51.2	63.36	42.2	63.44	62.10	9	9,860	0.09%
2022/01/10	24.1	61.34	20	60.57	61.30	4.1	9,615	0.04%
2022/01/07	4.1	59.58	4	59.80	58.20	0.1	9,535	0.00%
2022/01/06	8	60.89	1.1	60.90	60.80	6.9	9,486	0.07%
2022/01/05	0.1	60.70	2	60.90	60.70	-2	9,463	-0.02%
2022/01/04	5	61.56	6	61.95	61.10	-1	9,427	-0.01%
2022/01/03	5	61.82	11	61.66	61.00	-6	9,315	-0.06%
2021/12/30	1.3	63.22	14	63.86	63.10	-12.8	9,230	-0.14%
2021/12/29	22	63.43	16	63.81	63.80	6	9,202	0.07%
2021/12/28	29.3	66.07	4	66.90	64.30	25.3	9,157	0.28%
2021/12/27	22.2	67.28	45	67.94	65.30	-22.8	9,033	-0.25%
2021/12/24	37.1	68.45	29	69.09	70.90	8	8,684	0.09%
2021/12/23	5	64.12	8	64.14	64.50	-3	8,269	-0.04%
2021/12/22	3	64.33	12	64.19	63.50	-9	8,247	-0.11%
2021/12/21	9	62.80	8	62.88	63.00	1	8,198	0.01%
2021/12/20	5	63.22	4.2	63.35	63.00	0.8	8,163	0.01%
2021/12/17	6	63.72	4	63.13	63.10	2	8,136	0.02%
2021/12/16	8	66.31	4	65.87	65.30	4	8,079	0.05%
2021/12/15	12	67.73	12	66.76	65.70	0	8,003	0.00%
2021/12/14	8	64.64	5	64.38	63.30	3	7,806	0.04%
2021/12/13	11	66.46	11	65.96	65.60	0	7,737	0.00%
2021/12/10	15	67.28	16	66.61	67.50	-1	7,674	-0.01%
2021/12/09	12	68.14	6	68.38	66.90	6	7,595	0.08%
2021/12/08	13	68.77	21	68.70	67.50	-8	7,499	-0.11%
2021/12/07	22	70.60	14	70.27	69.00	8	7,420	0.11%
2021/12/06	25.3	70.72	24	70.71	72.20	1.3	7,241	0.02%
2021/12/03	22.1	69.06	24	69.73	69.70	-1.9	7,093	-0.03%
2021/12/02	168	69.23	159.2	70.93	69.40	8.8	6,885	0.13%	大買/大賣/
2021/12/01	22	66.72	38	67.46	68.70	-16	6,133	-0.26%
2021/11/30	41	63.06	51	62.77	62.50	-10	5,616	-0.18%
2021/11/29	18	61.50	82.1	61.32	61.00	-64.1	5,450	-1.18%
2021/11/26	150	65.48	137	65.46	64.50	13	5,219	0.25%	大買/大賣/
2021/11/25	54	64.11	74	64.05	63.50	-20	4,685	-0.43%
2021/11/24	242	64.65	193	64.51	64.40	49	4,526	1.08%	大買/大賣/
2021/11/23	204	63.78	196	63.59	63.60	8	4,102	0.20%	大買/大賣/
2021/11/22	38	57.63	38.1	58.11	60.90	-0.1	3,228	0.00%
2021/11/19	7	55.16	15.2	54.59	55.40	-8.2	2,843	-0.29%
2021/11/18	78.2	56.54	91.2	56.64	54.60	-13	2,760	-0.47%
2021/11/17	81	55.07	49	55.48	54.60	32	2,557	1.25%
2021/11/16	54	54.46	47	52.79	53.30	7	2,341	0.30%
2021/11/15	2	48.20	4.2	50.19	50.90	-2.2	2,004	-0.11%
2021/11/12	1	46.40	1	46.25	46.35	0	1,954	0.00%
2021/11/11	2	46.55	0	0.00	45.80	2	1,971	0.10%
2021/11/10	7.2	45.39	14	46.47	46.60	-6.8	2,014	-0.34%
2021/11/09	14	46.79	4	47.05	46.00	10	2,018	0.50%
2021/11/08	0	0.00	1	47.20	46.10	-1	2,002	-0.05%
2021/11/05	1	46.80	1	47.10	46.65	0	2,043	0.00%
2021/11/04	1	47.75	7	48.21	47.70	-6	2,078	-0.29%
2021/11/03	16	47.99	0	0.00	47.30	16	2,143	0.75%
2021/11/02	14	48.80	11.1	48.33	49.00	2.9	2,193	0.13%
2021/11/01	4	50.13	7	50.64	51.50	-3	2,116	-0.14%
2021/10/29	17	49.94	33	49.85	49.95	-16	2,034	-0.79%
2021/10/28	23	48.08	46	48.20	48.50	-23	1,901	-1.21%
2021/10/27	11	44.22	23	45.50	47.05	-12	1,658	-0.72%
2021/10/26	15	42.67	18	43.50	42.80	-3	1,606	-0.19%
2021/10/25	8	42.45	0	0.00	42.25	8	1,633	0.49%
2021/10/22	0	0.00	31	40.84	41.55	-31	1,666	-1.86%
2021/10/21	16	41.04	3	41.43	41.05	13	1,746	0.74%
2021/10/20	1	40.45	0	0.00	40.55	1	1,879	0.05%
2021/10/19	3	40.25	4	40.83	40.80	-1	1,998	-0.05%
2021/10/18	0	0.00	1	39.60	39.35	-1	2,169	-0.05%
2021/10/15	1	38.40	1	38.85	39.00	0	2,275	0.00%
2021/10/13	1	38.10	1	38.85	37.95	0	2,460	0.00%
2021/10/12	2	38.48	0	0.00	38.45	2	2,524	0.08%
2021/10/08	1	39.95	0	39.50	39.10	1	2,613	0.04%
2021/10/07	2	38.40	2	38.48	38.80	0	2,805	0.00%
2021/10/06	1	37.55	2	38.50	37.20	-1	3,258	-0.03%
2021/10/05	2	34.63	4	36.59	37.70	-2	3,415	-0.06%
2021/10/04	1	36.57	0	0.00	36.20	1	3,454	0.03%
2021/10/01	11	38.61	0	0.00	37.80	11	3,540	0.31%
2021/09/29	1	40.05	1	39.15	39.15	0	3,749	0.00%
2021/09/28	2.1	41.24	0	0.00	41.05	2.1	4,146	0.05%
2021/09/27	3	42.07	0	0.00	42.05	3	4,328	0.07%
2021/09/24	0	42.45	4	42.63	42.40	-4	4,507	-0.09%
2021/09/23	1.1	42.01	1	42.40	41.85	0.1	5,004	0.00%
2021/09/22	2	41.85	0	0.00	41.55	2	5,392	0.04%
2021/09/17	0	0.00	4	42.41	42.90	-4	5,561	-0.07%
2021/09/16	1	42.05	0	0.00	42.00	1	5,720	0.02%
2021/09/15	2.1	42.73	2	43.15	42.50	0.1	5,764	0.00%
2021/09/14	3	43.02	0	0.00	42.70	3	5,808	0.05%
2021/09/13	2	44.08	1.3	43.75	43.60	0.7	5,814	0.01%
2021/09/10	2	44.60	4	43.45	44.10	-2	5,819	-0.03%
2021/09/09	0	0.00	2	42.23	42.30	-2	5,797	-0.03%
2021/09/08	2	42.43	4	42.29	41.60	-2	5,814	-0.03%
2021/09/07	8	41.24	10	40.99	41.30	-2	5,808	-0.04%
2021/09/06	7	42.01	9	42.52	41.60	-2	5,814	-0.03%
2021/09/03	3	43.53	0	0.00	42.90	3	5,824	0.05%
2021/09/02	2	44.25	0	0.00	43.50	2	5,836	0.03%
2021/09/01	0	0.00	2	44.48	44.35	-2	5,856	-0.03%
2021/08/31	0	0.00	2	43.65	43.65	-2	5,887	-0.03%
2021/08/30	1	44.10	1	45.00	43.60	0	5,906	0.00%
2021/08/27	1	45.30	1	44.50	44.30	0	5,937	0.00%
2021/08/26	9	45.37	9	45.64	45.60	0	5,970	0.00%
2021/08/25	5	44.60	4	44.94	45.15	1	6,121	0.02%
2021/08/24	3	44.98	0	0.00	44.25	3	6,162	0.05%
2021/08/23	5	45.01	8	45.26	45.70	-3	6,180	-0.05%
2021/08/20	4	42.71	8	43.24	43.70	-4	6,178	-0.06%
2021/08/19	3	43.35	1	42.65	42.00	2	6,184	0.03%
2021/08/18	2	42.90	3	43.13	44.40	-1	6,187	-0.02%
2021/08/17	1	41.95	1	44.60	41.95	0	6,245	0.00%
2021/08/16	6.1	43.67	3	44.22	43.40	3.1	6,256	0.05%
2021/08/13	33	47.79	10	47.44	46.50	23	6,219	0.37%
2021/08/12	2	48.13	8	47.89	48.45	-6	6,226	-0.10%
2021/08/11	10	48.88	3	48.70	47.95	7	6,256	0.11%
2021/08/10	6	51.77	14	52.01	50.70	-8	6,224	-0.13%
2021/08/09	18	52.13	36	52.88	50.80	-18	6,225	-0.29%
2021/08/06	23	51.73	28	52.16	52.40	-5	6,176	-0.08%
2021/08/05	25	50.70	31	51.26	50.70	-6	6,140	-0.10%
2021/08/04	0	0.00	3	49.25	49.55	-3	6,171	-0.05%
2021/08/03	1	49.95	7	50.24	49.90	-6	6,229	-0.10%
2021/08/02	5	49.31	1	49.70	49.45	4	6,268	0.06%
2021/07/30	2	50.70	0	0.00	50.10	2	6,300	0.03%
2021/07/29	39	51.67	52	51.71	51.90	-13	6,386	-0.20%
2021/07/28	19	49.12	11	49.85	49.90	8	6,426	0.12%
2021/07/27	5.3	52.01	6	53.90	51.70	-0.7	6,456	-0.01%
2021/07/26	10	55.01	21	54.85	54.50	-11	6,436	-0.17%
2021/07/23	22.1	53.57	36	53.95	53.40	-13.9	6,387	-0.22%
2021/07/22	17	52.88	22	53.12	53.20	-5	6,320	-0.08%
2021/07/21	8	51.09	34	50.83	50.00	-26	6,182	-0.42%
2021/07/20	23.4	50.20	18.6	50.35	49.10	4.9	6,134	0.08%
2021/07/19	5	52.16	24	52.66	52.80	-19	6,092	-0.31%
2021/07/16	9	52.83	21	52.87	52.50	-12	6,108	-0.20%
2021/07/15	6.2	52.32	21	52.72	53.10	-14.8	6,083	-0.24%
2021/07/14	54.6	54.14	30	55.02	53.60	24.6	6,087	0.40%
2021/07/13	46	58.32	42	57.44	53.50	4	5,965	0.07%
2021/07/12	26	55.16	28	54.21	55.20	-2	5,552	-0.04%
2021/07/09	8	52.60	25	52.46	52.00	-17	5,479	-0.31%
2021/07/08	26	54.27	25	53.78	53.10	1	5,582	0.02%
2021/07/07	7.1	53.10	9	53.12	52.50	-1.9	5,680	-0.03%
2021/07/06	13.1	53.85	17	53.91	53.90	-3.9	5,744	-0.07%
2021/07/05	23	56.89	31	56.96	55.60	-8	6,053	-0.13%
2021/07/02	21	53.52	24	53.64	53.70	-3	5,760	-0.05%
2021/07/01	20	52.97	10	52.70	51.80	10	5,710	0.18%
2021/06/30	61.2	54.43	62	54.87	51.70	-0.8	5,613	-0.01%
2021/06/29	19	51.57	25	52.20	53.00	-6	5,216	-0.12%
2021/06/28	19	46.49	16	46.72	48.20	3	4,931	0.06%
2021/06/25	12	44.89	31	44.34	45.20	-19	4,869	-0.39%
2021/06/24	8	42.66	5	42.94	42.65	3	4,807	0.06%
2021/06/23	4	42.68	14	42.75	43.35	-10	4,998	-0.20%
2021/06/22	1	41.05	4	41.13	40.55	-3	5,121	-0.06%
2021/06/21	17	40.59	0	0.00	40.25	17	5,428	0.31%
2021/06/18	1	42.50	2	43.05	42.25	-1	5,655	-0.02%
2021/06/17	0	0.00	2	42.78	43.30	-2	6,157	-0.03%
2021/06/16	6	41.92	3	42.17	41.80	3	6,504	0.05%
2021/06/15	5	42.61	1	42.70	42.60	4	6,967	0.06%
2021/06/11	3	43.08	10	43.66	43.00	-7	7,247	-0.10%
2021/06/10	5	42.53	1	42.55	42.45	4	7,343	0.05%
2021/06/09	6	42.02	1	42.80	42.30	5	7,583	0.07%
2021/06/08	8	43.09	2	43.68	42.60	6	7,884	0.08%
2021/06/07	25	42.17	0	0.00	42.30	25	7,944	0.31%
2021/06/04	2.1	43.43	1	43.35	43.30	1.1	8,120	0.01%
2021/06/03	4	45.74	2	46.00	45.40	2	8,179	0.02%
2021/06/02	27	45.82	29	46.29	46.00	-2	8,309	-0.02%
2021/06/01	4	42.86	8	42.03	44.85	-4	8,976	-0.04%
2021/05/26	0.2	40.90	0	0.00	40.30	0.2	9,776	0.00%
2021/05/25	26	41.05	24	41.35	40.90	2	9,802	0.02%
2021/05/24	2	37.98	3	39.12	40.35	-1	9,804	-0.01%
2021/05/21	1	38.30	3	37.85	37.70	-2	9,889	-0.02%
2021/05/20	5	37.61	0	0.00	36.80	5	10,309	0.05%
2021/05/19	3	38.03	5	38.68	38.80	-2	10,537	-0.02%
2021/05/18	0.1	36.20	9	36.95	36.95	-9	10,627	-0.08%
2021/05/17	2	33.60	2	34.68	33.60	0	10,660	0.00%
2021/05/14	8	38.55	2	40.48	37.30	6	10,695	0.06%
2021/05/13	17	39.23	24	38.50	39.25	-7	11,093	-0.06%
2021/05/12	7	38.34	9	37.92	37.65	-2	11,148	-0.02%
2021/05/11	1	41.10	5	40.84	40.05	-4	11,112	-0.04%
2021/05/10	8	44.79	4	44.64	44.05	4	11,098	0.04%
2021/05/07	8	44.83	5	45.32	47.05	3	11,149	0.03%
2021/05/06	13	47.43	5	47.22	44.75	8	11,378	0.07%
2021/05/05	6	45.66	12	45.45	46.30	-6	11,324	-0.05%
2021/05/04	5	44.44	7	43.39	42.85	-2	11,257	-0.02%
2021/05/03	9	47.18	14	47.90	45.90	-5	11,200	-0.04%
2021/04/29	10	47.14	10	47.06	46.50	0	11,190	0.00%
2021/04/28	3	49.70	7	50.84	49.05	-4	11,251	-0.04%
2021/04/27	10	49.90	9	49.72	49.60	1	11,282	0.01%
2021/04/26	14	51.14	10	51.42	50.90	4	11,428	0.04%
2021/04/23	11	50.26	20	49.79	51.80	-9	11,440	-0.08%
2021/04/22	15	50.94	28	51.26	48.35	-13	11,440	-0.11%
2021/04/21	15	52.22	4	52.63	52.00	11	11,443	0.10%
2021/04/20	9	53.63	12	53.94	52.70	-3	11,510	-0.03%
2021/04/19	17	52.01	28	52.20	52.80	-11	11,599	-0.09%
2021/04/16	7	53.69	5.1	54.00	53.30	1.9	12,033	0.02%
2021/04/15	6	55.30	3	55.87	53.90	3	12,196	0.02%
2021/04/14	20	52.72	41	53.37	54.30	-21	12,283	-0.17%
2021/04/13	51	57.96	33	56.72	54.00	18	12,165	0.15%
2021/04/12	23	56.95	23	57.28	57.80	0	12,098	0.00%
2021/04/09	71.1	57.05	51	56.87	55.00	20.1	11,967	0.17%
2021/04/08	13	52.57	2	53.30	53.60	11	11,780	0.09%
2021/04/07	11	47.09	14	47.81	48.75	-3	11,697	-0.03%
2021/04/06	12	47.30	17	47.55	47.00	-5	11,563	-0.04%
2021/04/01	14	46.59	9	46.56	46.65	5	11,490	0.04%
2021/03/31	9	45.50	13	45.57	45.65	-4	11,387	-0.04%
2021/03/30	13	47.44	9	47.41	46.30	4	11,287	0.04%
2021/03/29	23	46.17	25	46.36	46.30	-2	11,174	-0.02%
2021/03/26	39	47.86	39	48.15	47.10	0	11,115	0.00%
2021/03/25	85	46.01	83	46.63	47.05	2	10,893	0.02%
2021/03/24	65	46.85	59	47.26	45.75	6	10,731	0.06%
2021/03/23	61	45.12	75	45.06	44.65	-14	10,402	-0.13%
2021/03/22	87	46.82	79	46.73	47.30	8	10,138	0.08%
2021/03/19	47	42.37	44	41.62	44.00	3	9,616	0.03%
2021/03/18	125	40.29	103	40.55	40.00	22	9,244	0.24%	大買/大賣/
2021/03/17	35	39.04	23	38.84	40.00	12	8,766	0.14%
2021/03/16	43	36.06	36	36.49	36.40	7	8,468	0.08%
2021/03/15	120	36.10	108	36.11	36.00	12	8,353	0.14%	大買/大賣/
2021/03/12	57	34.32	61	34.32	34.60	-4	8,105	-0.05%
2021/03/11	2	31.65	10	31.94	32.20	-8	7,787	-0.10%
2021/03/10	9	31.80	12	31.69	32.00	-3	7,704	-0.04%
2021/03/09	8	30.56	11	30.47	30.75	-3	7,531	-0.04%
2021/03/08	11	29.78	14	29.81	29.85	-3	7,595	-0.04%
2021/03/05	142	32.08	138	32.14	30.30	4	7,445	0.05%	大買/大賣/
2021/03/04	63	31.51	71	31.47	32.65	-8	6,603	-0.12%
2021/03/03	28	29.76	46	30.10	29.70	-18	6,167	-0.29%
2021/03/02	14	28.36	21	29.14	29.00	-7	6,055	-0.12%
2021/02/26	16	29.35	70	29.19	29.10	-54	5,976	-0.90%
2021/02/25	15	27.98	4	28.36	27.70	11	5,739	0.19%
2021/02/24	47	28.54	4	29.30	28.00	43	5,692	0.76%
2021/02/23	19	28.35	29	28.68	28.60	-10	5,610	-0.18%
2021/02/22	51	30.27	39	29.94	29.90	12	5,484	0.22%
2021/02/19	66	27.32	86	27.94	28.50	-20	5,051	-0.40%
2021/02/18	57	25.16	60	25.16	25.95	-3	4,792	-0.06%
2021/02/17	159	24.42	89	24.41	24.70	70	4,662	1.50%	大買/
2021/02/05	11	24.15	37	24.46	23.80	-26	4,594	-0.57%
2021/02/04	107	24.75	80	24.79	24.70	27	4,499	0.60%	大買/
2021/02/03	6	24.08	49	24.17	24.60	-43	4,052	-1.06%
2021/02/02	19	21.39	30	21.77	22.40	-11	3,927	-0.28%
2021/02/01	27	21.45	40	21.57	21.20	-13	3,880	-0.33%
2021/01/29	37	23.10	8	23.68	23.00	29	3,824	0.76%
2021/01/28	44	24.62	67	24.47	24.15	-23	3,743	-0.61%
2021/01/27	28	23.41	44	23.55	23.75	-16	3,454	-0.46%
2021/01/26	42	22.85	46	23.36	22.60	-4	3,390	-0.12%
2021/01/25	76	22.85	16	22.43	22.85	60	3,347	1.79%
2021/01/22	14	23.31	5	23.52	23.45	9	3,311	0.27%
2021/01/21	7	23.69	55.1	23.77	23.80	-48.1	3,261	-1.47%
2021/01/20	36	22.80	14	23.02	22.40	22	3,108	0.71%
2021/01/19	34	23.94	91	24.57	24.30	-57	3,019	-1.89%
2021/01/18	9	22.47	8	22.84	23.00	1	2,828	0.03%
2021/01/15	14	22.68	25	22.40	22.15	-11	2,825	-0.39%
2021/01/14	23	23.22	11	23.62	23.15	12	2,767	0.43%
2021/01/13	44	24.20	32	24.88	23.70	12	2,698	0.44%
2021/01/12	81	24.33	18	24.35	23.75	63	2,586	2.44%
2021/01/11	106.1	24.60	89	24.65	25.90	17.1	2,403	0.71%	大買/
2021/01/08	6	22.93	8	23.40	23.80	-2	1,892	-0.11%
2021/01/07	17	20.89	19	21.39	21.65	-2	1,690	-0.12%
2021/01/06	6	19.85	5	20.65	19.70	1	1,515	0.07%
2021/01/05	11	20.69	18	21.15	20.25	-7	1,476	-0.47%
2021/01/04	9	19.93	5	20.02	20.10	4	1,344	0.30%
2020/12/31	19	20.34	7	20.42	20.15	12	1,318	0.91%
2020/12/29	0	0.00	2	19.10	18.95	-2	1,022	-0.20%
2020/12/22	1	18.75	1	19.25	18.70	0	1,008	0.00%
2020/12/21	0	0.00	1	18.30	18.60	-1	974	-0.10%
2020/12/15	1	18.60	7	18.90	18.65	-6	1,043	-0.57%
2020/12/14	7	19.11	7	19.20	19.10	0	1,080	0.00%
2020/12/11	27	18.88	34	18.81	19.05	-7	1,089	-0.64%
2020/12/10	39	19.26	0	0.00	19.05	39	1,089	3.58%
2020/12/09	8	19.18	8	19.28	19.45	0	1,086	0.00%
2020/12/08	19	19.43	2	19.15	19.20	17	1,091	1.56%
2020/12/07	4	19.75	0	0.00	19.60	4	1,091	0.37%
2020/12/03	0	0.00	6	20.05	19.60	-6	1,091	-0.55%
2020/12/02	26	20.13	24	19.80	20.05	2	1,096	0.18%
2020/11/30	0	0.00	1	19.00	18.95	-1	981	-0.10%
2020/11/27	11	19.34	7	19.15	19.15	4	1,108	0.36%
2020/11/26	3	19.45	0	0.00	19.50	3	1,145	0.26%
2020/11/25	0	0.00	3	18.95	18.90	-3	1,245	-0.24%
2020/11/24	4	19.00	2	18.90	18.70	2	1,249	0.16%
2020/11/23	6	18.95	0	0.00	18.95	6	1,275	0.47%
2020/11/05	0	0.00	3	18.35	18.20	-3	2,388	-0.13%
2020/10/29	3	17.82	11.5	17.69	18.15	-8.5	2,527	-0.34%
2020/10/28	0	0.00	1.1	18.57	18.40	-1.1	2,527	-0.04%
2020/10/27	5	18.85	0	0.00	18.75	5	2,524	0.20%
2020/10/26	3	19.33	3	19.18	19.00	0	2,525	0.00%
2020/10/23	3.6	19.90	10	19.91	19.75	-6.4	2,516	-0.26%
2020/10/22	11	19.12	15	19.06	19.30	-4	2,465	-0.16%
2020/10/21	19	18.91	10	18.92	19.10	9	2,462	0.37%
2020/10/16	0	0.00	1	18.55	18.35	-1	2,569	-0.04%
2020/10/15	0	0.00	1	18.60	18.55	-1	2,903	-0.03%
2020/10/12	0	0.00	3	18.00	18.10	-3	2,980	-0.10%
2020/10/06	0	0.00	4	18.68	18.55	-4	3,199	-0.13%
2020/10/05	0	0.00	3	18.38	18.30	-3	3,215	-0.09%
2020/09/28	0	0.00	3	18.27	18.30	-3	3,491	-0.09%
2020/09/25	9	18.01	0	0.00	17.80	9	3,508	0.26%
2020/09/24	9	18.69	10	18.61	18.50	-1	3,503	-0.03%
2020/09/21	0	0.00	2	20.05	19.65	-2	3,505	-0.06%
2020/09/18	16	20.07	3	20.43	19.70	13	3,495	0.37%
2020/09/17	4	19.66	7	20.04	20.30	-3	3,408	-0.09%
2020/09/11	1	18.60	1	18.75	18.50	0	3,366	0.00%
2020/09/09	1	18.75	3	19.15	19.25	-2	3,433	-0.06%
2020/09/07	3	20.63	1	20.80	19.90	2	3,435	0.06%
2020/09/04	3	20.73	12	20.69	20.60	-9	3,416	-0.26%
2020/09/03	10	21.15	14	21.06	21.25	-4	3,396	-0.12%
2020/09/02	14	21.24	32	21.32	21.00	-18	3,374	-0.53%
2020/09/01	13	20.30	10	20.45	20.65	3	3,278	0.09%
2020/08/31	25	20.22	21	20.25	20.45	4	3,376	0.12%
2020/08/28	0	0.00	5	19.34	19.45	-5	3,241	-0.15%
2020/08/26	0	0.00	37	19.23	19.50	-37	3,200	-1.16%
2020/08/25	3	18.70	2	19.05	18.70	1	3,153	0.03%
2020/08/24	0	0.00	9	19.07	18.85	-9	3,133	-0.29%
2020/08/21	13	18.97	0	0.00	18.90	13	3,077	0.42%
2020/08/20	1	19.10	2	18.75	18.65	-1	3,028	-0.03%
2020/08/19	75	21.48	79	21.42	20.70	-4	2,986	-0.13%
2020/08/18	11	20.80	18	20.71	21.15	-7	2,624	-0.27%
2020/08/17	21	19.23	8	19.29	19.25	13	2,445	0.53%
2020/08/14	1	19.35	13	19.07	19.10	-12	2,428	-0.49%
2020/08/13	18	19.52	17	19.19	18.80	1	2,389	0.04%
2020/08/12	0	0.00	11	19.04	19.20	-11	2,342	-0.47%
2020/08/11	8	18.99	9	19.14	18.40	-1	2,284	-0.04%
2020/08/10	0	0.00	12	18.44	18.55	-12	2,181	-0.55%
2020/08/07	2	18.00	8	18.13	18.30	-6	2,169	-0.28%
2020/08/06	3	18.15	5	17.97	17.85	-2	2,173	-0.09%
2020/08/05	4	18.58	18	18.58	18.60	-14	2,165	-0.65%
2020/08/04	10	18.29	6	18.23	18.35	4	2,099	0.19%
2020/07/29	0	0.00	2	17.10	17.20	-2	2,157	-0.09%
2020/07/28	0	0.00	15	17.49	16.90	-15	2,245	-0.67%
2020/07/27	0	0.00	5	18.10	17.40	-5	2,321	-0.22%
2020/07/22	5	19.40	22	19.00	19.00	-17	2,319	-0.73%
2020/07/21	228	19.40	207	19.59	19.30	21	2,253	0.93%	大買/大賣/
2020/07/20	0	0.00	9	18.33	18.70	-9	1,918	-0.47%
2020/07/16	0	0.00	1	18.30	18.05	-1	1,881	-0.05%
2020/07/14	4	18.85	11	18.83	18.05	-7	1,850	-0.38%
2020/07/13	0	0.00	3	18.65	18.35	-3	1,729	-0.17%
2020/07/10	0	0.00	1	17.75	17.50	-1	1,714	-0.06%
2020/07/09	0	0.00	8	18.89	18.00	-8	1,714	-0.47%
2020/07/08	10	19.29	13	19.02	19.10	-3	1,666	-0.18%
2020/07/07	0	0.00	10	18.37	18.55	-10	1,508	-0.66%
2020/07/06	3	17.95	1	18.00	17.85	2	1,452	0.14%
2020/07/03	0	0.00	1	17.70	17.70	-1	1,444	-0.07%
2020/07/02	6	17.76	8	17.59	17.50	-2	1,438	-0.14%
2020/07/01	0	0.00	4	17.50	17.35	-4	1,428	-0.28%
2020/06/29	3	16.85	0	0.00	16.95	3	1,417	0.21%
2020/06/24	0	0.00	2	17.20	17.15	-2	1,415	-0.14%
2020/06/19	2	17.45	0	0.00	17.30	2	1,437	0.14%
2020/06/17	2	17.45	0	0.00	17.25	2	1,432	0.14%
2020/06/16	5	17.82	2	17.80	17.60	3	1,434	0.21%
2020/06/12	2	16.55	8	16.34	16.65	-6	1,355	-0.44%
2020/06/11	5	17.60	11	17.26	17.20	-6	1,355	-0.44%
2020/06/10	3	17.80	0	0.00	17.80	3	1,352	0.22%
2020/06/09	1	18.00	0	0.00	17.65	1	1,367	0.07%
2020/06/08	10	18.40	0	0.00	17.95	10	1,367	0.73%
2020/06/05	1	19.00	1	19.05	18.20	0	1,342	0.00%
2020/06/01	0	0.00	3	17.50	17.35	-3	1,209	-0.25%
2020/05/27	5	18.01	5	17.66	17.50	0	1,233	0.00%
2020/05/21	5	17.83	5	17.73	17.70	0	1,289	0.00%
2020/05/20	0	0.00	15	17.23	17.20	-15	1,296	-1.16%
2020/05/14	0	0.00	5	17.76	17.05	-5	1,524	-0.33%
2020/05/13	5	17.95	0	0.00	17.90	5	1,529	0.33%
2020/05/06	1	17.75	2	17.70	17.60	-1	1,875	-0.05%
2020/05/04	7	18.49	0	0.00	18.40	7	2,071	0.34%
2020/04/30	17	17.94	2	18.20	18.20	15	2,029	0.74%
2020/04/24	0	0.00	1	14.15	14.15	-1	1,912	-0.05%
2020/04/22	0	0.00	5	14.00	14.05	-5	1,920	-0.26%
2020/04/21	5	13.75	0	0.00	13.75	5	1,923	0.26%
2020/04/17	2	14.80	2	14.70	14.50	0	1,950	0.00%
2020/04/16	0	0.00	8	14.58	14.50	-8	1,939	-0.41%
2020/04/15	12	14.66	1	14.90	14.85	11	1,942	0.57%
2020/03/19	0	0.00	3	10.80	10.80	-3	2,212	-0.14%
2020/03/17	1	12.70	1	12.95	12.25	0	2,182	0.00%
2020/03/13	0	0.00	3	13.17	13.80	-3	2,156	-0.14%
2020/03/12	0	0.00	5	14.30	14.40	-5	2,128	-0.23%
2020/03/11	0	0.00	2	15.60	15.55	-2	2,101	-0.10%
2020/03/09	0	0.00	10	17.10	16.65	-10	2,058	-0.49%
2020/03/05	0	0.00	4	18.10	17.80	-4	2,032	-0.20%
2020/03/04	4	17.85	4	17.90	17.80	0	2,021	0.00%
2020/03/03	0	0.00	2	18.20	17.90	-2	2,015	-0.10%
2020/03/02	8	17.70	8	17.68	17.70	0	1,996	0.00%
2020/02/27	2	17.45	6	17.43	17.35	-4	1,960	-0.20%
2020/02/24	6	18.97	0	0.00	19.00	6	1,866	0.32%
2020/02/21	2	19.55	2	19.65	19.55	0	1,839	0.00%
2020/02/20	11	20.15	18	19.74	19.70	-7	1,812	-0.39%
2020/02/19	2	19.55	0	0.00	19.45	2	1,702	0.12%
2020/02/13	3	19.07	0	0.00	19.00	3	1,531	0.20%
2020/02/12	3	19.80	3	19.88	19.70	0	1,487	0.00%
2020/02/11	29	19.73	28	19.68	19.85	1	1,418	0.07%
2020/02/10	23	19.16	13	19.36	18.80	10	1,343	0.74%
2020/02/07	8	18.61	6	18.83	18.50	2	1,185	0.17%
2020/02/06	28	19.21	20	18.80	19.10	8	1,151	0.70%
2020/02/05	35	18.98	53	18.75	19.35	-18	1,052	-1.71%
2020/02/04	10	17.80	2	18.03	17.60	8	886	0.90%
2020/01/31	1	15.60	0	0.00	16.30	1	833	0.12%
2020/01/30	3	15.50	17	15.57	15.45	-14	819	-1.71%
2020/01/20	0	0.00	2	17.25	17.10	-2	792	-0.25%
2020/01/17	3	17.30	0	0.00	17.20	3	788	0.38%
2020/01/16	0	0.00	1	17.30	17.35	-1	784	-0.13%
2020/01/15	6	17.81	5	17.55	17.65	1	777	0.13%
2020/01/14	3	17.90	31	17.95	17.65	-28	774	-3.61%
2020/01/13	1	17.30	0	0.00	17.30	1	743	0.13%
2020/01/09	4	17.80	3	17.50	17.25	1	725	0.14%
2020/01/08	4	17.05	6	17.62	17.50	-2	703	-0.28%
2020/01/07	4	17.41	0	0.00	17.30	4	679	0.59%
2020/01/06	56	18.14	25	18.28	18.00	31	644	4.81%
2020/01/03	9	17.39	0	0.00	18.15	9	563	1.60%
2020/01/02	1	17.45	3	17.40	17.75	-2	496	-0.40%
2019/12/31	11	17.07	10	17.10	16.80	1	406	0.25%
2019/12/27	0	0.00	7	16.80	16.45	-7	343	-2.04%
2019/12/26	1	17.00	0	0.00	16.80	1	332	0.30%
2019/12/25	1	16.80	14	16.59	16.80	-13	303	-4.28%
2019/12/20	2	15.65	0	0.00	15.70	2	245	0.82%
2019/11/28	5	15.80	0	0.00	15.75	5	393	1.27%
2019/11/19	0	0.00	8	15.75	15.75	-8	392	-2.04%
2019/11/18	8	15.73	0	0.00	15.90	8	397	2.01%
2019/11/07	1	16.20	8	16.65	16.20	-7	394	-1.77%
2019/11/01	3	15.80	0	0.00	15.85	3	361	0.83%
2019/10/31	5	15.70	2	16.10	15.70	3	364	0.82%
2019/10/30	12	15.40	0	0.00	15.85	12	355	3.37%
2019/10/24	2	15.75	0	0.00	15.55	2	379	0.53%
2019/10/07	0	0.00	1	16.00	15.85	-1	376	-0.27%
2019/10/02	11	16.33	0	0.00	16.30	11	371	2.96%
2019/09/24	1	16.65	0	0.00	16.60	1	373	0.27%
2019/09/20	1	16.35	2	16.33	16.35	-1	354	-0.28%
2019/09/18	7	16.71	7	16.66	17.00	0	326	0.00%
2019/09/17	4	16.26	4	16.50	16.40	0	280	0.00%
2019/09/16	1	15.60	0	0.00	16.25	1	241	0.41%
2019/08/29	0	0.00	2	15.40	15.40	-2	237	-0.84%
2019/08/21	0	0.00	1	15.60	15.65	-1	238	-0.42%
2019/07/26	3	15.88	3	15.70	15.65	0	212	0.00%
2019/07/19	0	0.00	5	15.15	15.00	-5	223	-2.24%
2019/07/18	2	15.15	2	15.15	15.15	0	225	0.00%
2019/07/17	2	15.25	3	15.30	15.25	-1	227	-0.44%
2019/07/16	1	15.40	0	0.00	15.40	1	231	0.43%
2019/07/11	1	15.10	0	0.00	15.15	1	250	0.40%
2019/07/09	4	14.95	0	0.00	14.90	4	252	1.58%
2019/06/19	1	14.75	0	0.00	14.80	1	291	0.34%
2019/05/31	0	0.00	0	14.10	14.05	0	333	0.00%
2019/05/03	0	0.00	3	16.65	16.60	-3	737	-0.41%
2019/05/02	0	0.00	5	16.55	16.50	-5	741	-0.67%
2019/04/30	0	0.00	8	16.56	16.60	-8	741	-1.08%
2019/04/19	0	0.00	2	18.10	17.95	-2	818	-0.24%
2019/04/18	0	0.00	2	17.98	17.80	-2	833	-0.24%
2019/04/17	1	18.35	0	0.00	18.30	1	838	0.12%
2019/04/16	0	0.00	2	17.80	17.85	-2	834	-0.24%
2019/04/12	0	0.00	2	17.75	17.70	-2	869	-0.23%
2019/04/09	2	18.20	0	0.00	18.20	2	901	0.22%
2019/03/26	0	0.00	2	18.00	18.10	-2	1,054	-0.19%
2019/03/18	3	18.50	5	18.42	18.30	-2	1,184	-0.17%
2019/03/15	2	18.85	60	18.80	18.75	-58	1,199	-4.83%
2019/03/14	0	0.00	2	18.45	18.70	-2	1,208	-0.17%
2019/03/07	2	18.85	4	18.83	18.60	-2	1,417	-0.14%
2019/03/06	5	19.10	43	19.09	19.00	-38	1,420	-2.67%
2019/03/05	0	0.00	6	19.23	19.10	-6	1,430	-0.42%
2019/03/04	11	19.15	1	19.05	19.10	10	1,439	0.69%
2019/02/27	36	19.89	11	19.78	19.30	25	1,452	1.72%
2019/02/26	0	0.00	5	18.45	19.25	-5	1,396	-0.36%
2019/02/22	17	19.13	14	19.18	18.90	3	1,445	0.21%
2019/02/21	4	18.86	2	18.85	18.80	2	1,391	0.14%
2019/02/14	14	19.14	19	19.04	18.75	-5	1,437	-0.35%
2019/02/13	22	18.89	21	18.84	19.15	1	1,376	0.07%
2019/02/12	5	18.03	1	18.20	18.25	4	1,346	0.30%
2019/01/28	0	0.00	14	18.13	17.95	-14	1,360	-1.03%
2019/01/25	4	18.10	18	18.10	18.10	-14	1,368	-1.02%
2019/01/24	4	17.98	1	18.00	18.00	3	1,372	0.22%
2019/01/23	9	18.10	6	18.07	18.00	3	1,376	0.22%
2019/01/22	37	18.01	4	17.90	17.85	33	1,377	2.40%
2019/01/21	0	0.00	0	18.90	17.85	0	1,379	0.00%
2019/01/18	0	0.00	1	18.00	17.95	-1	1,382	-0.07%
2019/01/15	0	0.00	3	18.28	18.20	-3	1,389	-0.22%
2019/01/14	0	0.00	2	18.45	18.15	-2	1,396	-0.14%
2019/01/11	16	18.73	18	18.84	18.60	-2	1,387	-0.14%
2019/01/10	5	17.92	3	17.80	18.45	2	1,309	0.15%
2019/01/09	2	17.85	0	0.00	17.80	2	1,294	0.15%
2019/01/07	2	17.50	23	17.49	17.50	-21	1,279	-1.64%
2019/01/04	12	17.10	2	17.05	17.05	10	1,269	0.79%
2019/01/03	14	17.91	2	17.88	17.80	12	1,271	0.94%
2018/12/26	1	18.40	6	17.88	17.75	-5	1,259	-0.40%
2018/12/25	13	18.65	6	18.51	18.30	7	1,235	0.57%
2018/12/24	33	17.94	0	0.00	18.45	33	1,170	2.82%
2018/12/22	2	17.30	0	0.00	17.15	2	1,141	0.18%
2018/12/20	2	16.60	0	0.00	16.60	2	1,120	0.18%
2018/12/19	2	17.40	2	17.20	17.10	0	1,112	0.00%
2018/12/14	1	18.10	0	0.00	18.25	1	1,093	0.09%
2018/12/13	1	19.00	3	19.33	18.65	-2	1,082	-0.18%
2018/12/12	0	0.00	2	18.80	18.70	-2	1,041	-0.19%
2018/12/10	6	18.28	6	18.23	18.50	0	967	0.00%
2018/12/07	3	17.80	3	17.95	17.70	0	940	0.00%
2018/12/06	7	18.14	0	0.00	17.40	7	929	0.75%
2018/12/05	3	18.75	15	18.20	19.00	-12	879	-1.36%
2018/12/04	0	0.00	6	18.13	18.25	-6	799	-0.75%
2018/12/03	36	18.26	3	18.35	18.50	33	773	4.26%
2018/11/29	5	17.20	0	0.00	17.15	5	727	0.69%
2018/11/28	2	17.30	0	0.00	17.15	2	716	0.28%
2018/11/26	10	17.64	10	17.35	17.40	0	694	0.00%
2018/11/23	25	17.30	111	17.22	17.35	-86	665	-12.93%	大賣/
2018/11/22	2	17.00	0	0.00	16.60	2	584	0.34%
2018/11/21	90	17.03	10	16.88	16.90	80	567	14.09%
2018/11/20	4	16.45	0	0.00	16.60	4	496	0.81%
2018/11/19	3	16.30	3	16.28	16.45	0	485	0.00%
2018/11/16	10	16.16	15	16.01	15.90	-5	465	-1.07%
2018/11/15	8	15.29	23	15.15	15.40	-15	428	-3.50%
2018/11/14	4	14.70	0	0.00	14.90	4	416	0.96%
2018/11/13	0	0.00	1	14.30	14.45	-1	412	-0.24%
2018/11/12	2	15.15	2	15.10	14.65	0	408	0.00%
2018/11/02	16	15.27	0	0.00	14.90	16	456	3.50%
2018/11/01	4	14.70	7	14.61	14.75	-3	456	-0.66%
2018/10/31	3	13.78	0	0.00	14.00	3	451	0.66%
2018/10/30	2	13.48	2	13.25	13.30	0	452	0.00%
2018/10/29	10	13.68	7	13.78	13.45	3	457	0.66%
2018/10/26	9	13.76	7	14.00	13.50	2	464	0.43%
2018/10/24	3	15.15	3	15.15	15.15	0	462	0.00%
2018/10/23	3	15.83	0	0.00	15.50	3	477	0.63%
2018/10/22	6	15.24	7	15.84	16.10	-1	475	-0.21%
2018/10/19	5	15.00	27	15.01	14.85	-22	479	-4.59%
2018/10/16	3	15.60	3	15.55	15.45	0	538	0.00%
2018/10/15	3	15.27	0	0.00	15.25	3	548	0.55%
2018/10/12	5	14.85	3	15.15	15.00	2	553	0.36%
2018/10/11	1	14.95	0	0.00	14.85	1	562	0.18%
2018/10/09	2	17.00	2	17.35	16.45	0	560	0.00%
2018/10/08	13	16.85	5	16.71	16.35	8	604	1.32%
2018/10/05	3	17.50	11	18.16	17.55	-8	750	-1.07%
2018/10/02	4	19.10	0	0.00	19.05	4	829	0.48%
2018/09/26	2	19.00	2	18.95	19.00	0	887	0.00%
2018/09/21	2	19.05	2	19.00	18.95	0	1,017	0.00%
2018/09/20	5	18.84	3	18.80	19.05	2	1,022	0.20%
2018/09/19	2	19.18	2	19.00	18.95	0	1,031	0.00%
2018/09/18	2	19.00	2	19.00	19.00	0	1,066	0.00%
2018/09/10	3	19.05	1	18.90	18.70	2	1,249	0.16%
2018/09/07	6	19.85	18	19.93	19.65	-12	1,281	-0.94%
2018/09/05	0	0.00	10	20.41	20.45	-10	1,494	-0.67%
2018/09/04	2	20.40	0	0.00	20.65	2	1,780	0.11%
2018/09/03	4	20.46	6	20.47	20.40	-2	2,131	-0.09%
2018/08/30	9	20.83	0	0.00	20.80	9	2,364	0.38%
2018/08/24	9	20.09	4	20.08	20.05	5	2,414	0.21%
2018/08/22	0	0.00	2	20.00	20.35	-2	2,442	-0.08%
2018/08/21	13	20.23	0	0.00	20.30	13	2,455	0.53%
2018/08/20	0	0.00	62	20.02	20.00	-62	2,474	-2.51%
2018/08/13	11	20.20	4	20.38	19.80	7	2,603	0.27%
2018/08/10	3	21.62	6	21.69	21.65	-3	2,564	-0.12%
2018/08/09	0	0.00	3	22.35	22.20	-3	2,556	-0.12%
2018/08/08	0	0.00	4	22.86	22.55	-4	2,557	-0.16%
2018/08/07	0	0.00	1	22.65	22.65	-1	2,567	-0.04%
2018/08/06	0	0.00	7	23.09	22.70	-7	2,598	-0.27%
2018/08/03	0	0.00	6	23.22	22.85	-6	2,611	-0.23%
2018/08/02	0	0.00	13	22.97	22.90	-13	2,647	-0.49%
2018/08/01	0	0.00	7	22.84	22.95	-7	2,643	-0.26%
2018/07/31	0	0.00	7	22.59	22.60	-7	2,646	-0.26%
2018/07/30	0	0.00	6	22.37	22.35	-6	2,678	-0.22%
2018/07/27	1	23.10	6	23.15	23.10	-5	2,663	-0.19%
2018/07/26	9	23.23	5	23.01	22.95	4	2,660	0.15%
2018/07/25	5	23.45	9	23.11	23.30	-4	2,644	-0.15%
2018/07/24	0	0.00	7	22.86	22.80	-7	2,612	-0.27%
2018/07/23	0	0.00	2	22.80	22.80	-2	2,611	-0.08%
2018/07/18	1	23.50	3	24.08	23.50	-2	2,671	-0.07%
2018/07/17	10	24.30	5	24.25	23.85	5	2,673	0.19%
2018/07/16	3	25.00	9	24.72	24.40	-6	2,658	-0.23%
2018/07/13	26	25.40	17	25.01	25.40	9	2,611	0.34%
2018/07/12	15	23.64	12	23.43	23.95	3	2,461	0.12%
2018/07/11	0	0.00	2	23.08	22.80	-2	2,417	-0.08%
2018/07/10	0	0.00	9	23.07	23.20	-9	2,413	-0.37%
2018/07/06	0	0.00	5	22.65	22.80	-5	2,416	-0.21%
2018/07/03	2	26.20	15	25.81	24.50	-13	2,392	-0.54%
2018/07/02	16	25.46	20	25.36	24.70	-4	2,327	-0.17%
2018/06/29	2	24.55	7	24.54	24.25	-5	2,296	-0.22%
2018/06/28	1	24.25	5	24.33	24.15	-4	2,342	-0.17%
2018/06/27	7	24.53	25	24.75	24.80	-18	2,361	-0.76%
2018/06/26	13	24.49	20	24.59	24.80	-7	2,336	-0.30%
2018/06/25	0	0.00	15	24.09	23.80	-15	2,321	-0.65%
2018/06/22	13	24.29	32	24.43	24.25	-19	2,333	-0.81%
2018/06/21	5	25.31	20	25.06	24.90	-15	2,327	-0.64%
2018/06/20	7	24.81	42	24.46	24.50	-35	2,319	-1.51%
2018/06/19	2	25.45	17	25.80	25.30	-15	2,297	-0.65%
2018/06/15	14	27.99	18	27.90	27.00	-4	2,283	-0.18%
2018/06/14	38	27.96	19	28.32	27.20	19	2,265	0.84%
2018/06/13	65	28.60	28	28.94	27.85	37	2,215	1.67%
2018/06/12	69	29.14	76	29.02	29.50	-7	2,090	-0.33%
2018/06/11	134	28.00	147	28.12	27.50	-13	1,835	-0.71%	大買/大賣/
2018/06/08	18	26.32	30	26.67	27.35	-12	1,631	-0.74%
2018/06/07	32	24.57	34	24.23	24.90	-2	1,526	-0.13%
2018/06/01	2	23.30	0	0.00	23.30	2	1,734	0.12%
2018/05/29	0	0.00	3	23.40	23.10	-3	1,795	-0.17%
2018/05/28	3	23.65	1	23.35	23.45	2	1,796	0.11%
2018/05/25	9	24.43	14	24.31	23.65	-5	1,795	-0.28%
2018/05/24	6	23.57	4	23.90	23.45	2	1,776	0.11%
2018/05/21	0	0.00	15	22.45	22.35	-15	1,767	-0.85%
2018/05/18	0	0.00	15	21.95	21.75	-15	1,772	-0.85%
2018/05/17	0	0.00	5	22.10	21.90	-5	1,858	-0.27%
2018/05/16	3	21.85	1	22.15	22.05	2	1,887	0.11%
2018/05/15	2	22.30	0	0.00	22.05	2	1,903	0.11%
2018/05/14	20	22.48	22	22.43	22.80	-2	1,928	-0.10%
2018/05/11	1	22.45	0	0.00	22.00	1	1,911	0.05%
2018/05/10	9	21.90	9	22.02	22.30	0	1,953	0.00%
2018/05/09	1	21.70	0	0.00	21.55	1	1,924	0.05%
2018/05/08	1	21.60	0	0.00	21.30	1	1,930	0.05%
2018/05/07	0	0.00	1	21.65	21.60	-1	1,943	-0.05%
2018/05/04	1	20.35	0	0.00	20.30	1	1,988	0.05%
2018/05/02	0	0.00	5	20.70	20.60	-5	2,105	-0.24%
2018/04/26	2	20.05	2	19.70	20.30	0	2,109	0.00%
2018/04/25	0	0.00	1	20.40	20.60	-1	2,089	-0.05%
2018/04/24	12	20.20	1	21.15	20.20	11	2,084	0.53%
2018/04/23	0	0.00	1	22.85	22.35	-1	2,038	-0.05%
2018/04/18	0	0.00	3	23.95	23.30	-3	2,036	-0.15%
2018/04/17	5	23.67	0	0.00	23.75	5	2,032	0.25%
2018/04/11	0	0.00	5	23.65	23.50	-5	2,090	-0.24%
2018/04/10	1	23.15	1	23.40	23.60	0	2,099	0.00%
2018/04/09	1	23.00	0	0.00	23.30	1	2,103	0.05%
2018/04/03	2	23.50	0	0.00	23.10	2	2,107	0.09%
2018/04/02	1	23.90	0	0.00	23.80	1	2,099	0.05%
2018/03/31	18	24.96	24	24.97	24.30	-6	2,112	-0.28%
2018/03/29	3	23.65	0	0.00	23.50	3	2,055	0.15%
2018/03/28	1	23.85	0	0.00	23.70	1	2,051	0.05%
2018/03/27	5	24.00	5	24.27	24.40	0	2,053	0.00%
2018/03/22	0	0.00	1	24.50	23.70	-1	2,039	-0.05%
2018/03/21	3	24.33	2	24.55	24.45	1	2,034	0.05%
2018/03/19	0	0.00	1	24.40	24.20	-1	2,029	-0.05%
2018/03/16	8	24.84	1	24.80	24.55	7	2,030	0.34%
2018/03/15	2	25.15	0	0.00	25.15	2	2,021	0.10%
2018/03/14	5	25.55	6	25.76	25.50	-1	2,026	-0.05%
2018/03/13	2	24.50	3	24.60	24.85	-1	1,925	-0.05%
2018/03/12	5	24.48	30	24.30	24.65	-25	1,932	-1.29%
2018/03/09	29	25.18	44	25.34	25.00	-15	1,901	-0.79%
2018/03/08	5	23.85	31	23.85	23.85	-26	1,687	-1.54%
2018/03/07	0	0.00	1	21.80	21.70	-1	1,676	-0.06%
2018/03/06	3	22.40	13	22.08	22.15	-10	1,717	-0.58%
2018/03/05	1	21.25	2	21.35	21.20	-1	1,689	-0.06%
2018/03/02	1	21.20	1	21.15	21.20	0	1,731	0.00%
2018/02/26	0	0.00	3	21.75	21.55	-3	1,850	-0.16%
2018/02/23	1	21.75	4	21.40	21.50	-3	1,892	-0.16%
2018/02/22	2	20.50	0	0.00	20.40	2	2,041	0.10%
2018/02/21	13	20.07	2	20.00	20.10	11	2,161	0.51%
2018/02/09	17	18.65	3	18.68	18.65	14	2,805	0.50%
2018/02/08	4	21.60	0	0.00	20.65	4	2,810	0.14%
2018/02/07	4	21.10	1	21.75	21.30	3	2,796	0.11%
2018/02/06	3	21.10	12	21.98	21.00	-9	2,803	-0.32%
2018/02/05	0	0.00	4	23.10	23.30	-4	2,826	-0.14%
2018/02/02	4	24.55	0	0.00	23.70	4	2,854	0.14%
2018/01/31	6	23.02	2	23.10	23.10	4	2,968	0.13%
2018/01/30	1	23.25	4	23.25	23.10	-3	3,051	-0.10%
2018/01/29	15	23.98	6	24.48	23.80	9	3,293	0.27%
2018/01/26	32	23.46	27	23.84	24.55	5	3,259	0.15%
2018/01/25	16	22.54	0	0.00	22.35	16	3,209	0.50%
2018/01/22	1	22.50	0	0.00	22.55	1	3,449	0.03%
2018/01/18	0	0.00	1	22.75	22.50	-1	3,871	-0.03%
2018/01/17	1	22.55	0	0.00	22.45	1	4,017	0.02%
2018/01/15	0	0.00	3	22.43	22.40	-3	4,364	-0.07%
2018/01/11	0	0.00	4	22.05	22.05	-4	4,757	-0.08%
2018/01/10	3	22.45	0	0.00	22.50	3	4,988	0.06%
2018/01/09	3	22.07	0	0.00	22.05	3	5,172	0.06%
2018/01/08	7	23.41	2	23.35	23.20	5	5,521	0.09%
2018/01/05	1	24.25	0	0.00	24.15	1	5,895	0.02%
2018/01/04	0	0.00	1	24.35	24.25	-1	6,084	-0.02%
2018/01/03	1	24.05	0	0.00	24.10	1	6,109	0.02%
2018/01/02	10	23.20	0	0.00	23.70	10	6,114	0.16%