台星科 (3265)-新光-台中券商分點個股進出

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

台星科

(3265)

可現股當沖

股價
128.0
漲跌
▲4.5
漲幅
+3.64%
成交量
3,444張
產業
上櫃半導體類股
262人加入追蹤

立即追蹤
本地時間:14:30

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

台星科 (3265)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	7	126.36	4.1	126.88	128.00	2.9	3,989	0.07%
2024/04/25	0.1	122.79	0	0.00	123.50	0.1	4,023	0.00%
2024/04/24	0	0.00	1	120.48	120.00	-1	4,080	-0.02%
2024/04/23	1.1	114.68	2	115.75	116.00	-0.9	4,164	-0.02%
2024/04/22	2	115.50	8	117.00	114.00	-6	4,254	-0.14%
2024/04/19	3	120.33	4	122.62	121.50	-1	4,250	-0.02%
2024/04/18	0	0.00	6	126.67	126.50	-6	4,260	-0.14%
2024/04/17	4	127.13	23	128.02	128.50	-19	4,288	-0.44%
2024/04/16	1.1	124.55	3	124.33	124.50	-1.9	4,288	-0.04%
2024/04/15	1.3	124.62	0	0.00	125.50	1.3	4,313	0.03%
2024/04/12	1	127.50	2	127.00	126.50	-1	4,309	-0.02%
2024/04/11	7	125.21	1	125.00	125.00	6	4,303	0.14%
2024/04/10	17.5	128.59	8.2	129.35	127.50	9.3	4,287	0.22%
2024/04/09	5	130.30	5.3	130.77	129.00	-0.3	4,277	-0.01%
2024/04/08	9	135.50	12	136.70	134.00	-3	4,236	-0.07%
2024/04/03	28.1	136.38	19.1	136.00	136.00	9	4,204	0.21%
2024/04/02	6.3	131.61	16.1	132.44	133.00	-9.8	4,115	-0.24%
2024/04/01	8	130.57	4	130.50	131.00	4	4,086	0.10%
2024/03/29	2	127.00	7	126.93	128.00	-5	4,050	-0.12%
2024/03/28	3	126.33	6	126.50	126.50	-3	4,040	-0.07%
2024/03/27	10	123.55	4.5	124.56	126.00	5.5	4,029	0.14%
2024/03/26	27.5	125.30	7	123.79	124.00	20.5	4,017	0.51%
2024/03/25	1.9	127.20	3	128.17	129.00	-1.1	3,977	-0.03%
2024/03/22	5	127.20	3	127.50	127.00	2	4,064	0.05%
2024/03/20	10	130.50	7	131.00	127.00	3	4,378	0.07%
2024/03/19	0	0.00	1	130.00	129.00	-1	4,530	-0.02%
2024/03/18	2	129.50	0	0.00	129.00	2	4,550	0.04%
2024/03/15	1.1	124.59	1	126.50	125.00	0.1	4,579	0.00%
2024/03/14	12	127.88	10	126.45	126.00	2	4,581	0.04%
2024/03/13	9	131.06	14.3	128.42	129.00	-5.3	4,603	-0.11%
2024/03/12	15.7	131.43	7	131.57	132.00	8.7	4,594	0.19%
2024/03/11	20	130.15	20	130.48	129.50	0	4,630	0.00%
2024/03/08	50.5	135.19	47.5	132.76	125.00	3	4,601	0.07%
2024/03/07	55	133.97	84.2	132.57	133.00	-29.2	4,443	-0.66%
2024/03/06	22.1	131.23	15.3	132.13	132.00	6.8	4,372	0.16%
2024/03/05	33.1	128.52	5	128.70	131.50	28.1	4,357	0.65%
2024/03/04	2.1	125.10	1.1	127.39	125.50	1	4,310	0.02%
2024/03/01	3	124.83	2.3	126.79	124.00	0.7	4,268	0.02%
2024/02/29	4	125.38	20.1	125.65	126.00	-16.1	4,243	-0.38%
2024/02/27	13.1	123.97	25.3	123.95	123.50	-12.2	4,214	-0.29%
2024/02/26	13.1	129.99	11	129.45	127.50	2.1	4,146	0.05%
2024/02/23	44.1	130.13	47	130.31	131.50	-2.9	4,117	-0.07%
2024/02/22	92.5	128.24	65.6	128.70	131.50	26.9	3,983	0.68%
2024/02/21	12	123.38	12	122.21	123.50	0	3,789	0.00%
2024/02/20	2.1	117.50	2	117.01	116.50	0.1	3,745	0.00%
2024/02/19	14	120.00	72.1	119.93	118.00	-58	3,751	-1.55%
2024/02/16	24	125.75	143.1	124.84	124.50	-119.1	3,705	-3.21%	大賣/鉅額交易
2024/02/15	88.5	121.34	10	121.20	121.50	78.5	3,625	2.16%
2024/02/05	7	119.00	9	118.61	118.50	-2	3,602	-0.06%
2024/02/02	7	122.71	6	122.92	120.50	1	3,572	0.03%
2024/02/01	6.1	121.91	4	122.13	121.50	2.1	3,560	0.06%
2024/01/31	19	122.32	28	122.75	122.00	-9	3,541	-0.25%
2024/01/30	77.4	121.16	6.1	120.98	121.50	71.3	3,517	2.03%
2024/01/29	51	120.26	25	120.20	121.00	26	3,481	0.75%
2024/01/26	96.9	123.17	90.8	121.70	118.00	6.1	3,428	0.18%
2024/01/25	23.7	120.16	7	120.14	120.00	16.7	3,154	0.53%
2024/01/24	40	119.90	48	119.88	119.50	-8	3,119	-0.26%
2024/01/23	109	117.46	226	116.51	119.50	-117	3,021	-3.87%	大買/大賣/鉅額交易
2024/01/22	21.3	112.21	21.3	114.45	116.00	0	2,694	0.00%
2024/01/19	73	104.86	20.4	103.75	105.50	52.6	2,526	2.08%
2024/01/18	66.2	101.57	26.1	101.38	102.00	40.1	2,462	1.63%
2024/01/17	19	102.03	39	102.45	102.00	-20	2,417	-0.83%
2024/01/16	40.2	100.49	20	100.21	101.00	20.2	2,359	0.85%
2024/01/15	4	94.93	7	96.27	96.80	-3	2,291	-0.13%
2024/01/12	8	94.95	4	94.16	93.90	4	2,277	0.18%
2024/01/11	4.2	94.36	6	94.65	96.20	-1.8	2,256	-0.08%
2024/01/10	6	93.40	10	93.23	93.10	-4	2,243	-0.18%
2024/01/09	12	92.87	18	92.89	92.80	-6	2,289	-0.26%
2024/01/08	4	90.85	1	89.50	89.40	3	2,267	0.13%
2024/01/05	0	0.00	7	91.24	91.10	-7	2,302	-0.30%
2024/01/04	2	90.60	1	90.50	90.50	1	2,319	0.04%
2024/01/03	1	91.00	1	90.80	90.80	0	2,340	0.00%
2024/01/02	1	91.90	1	92.10	91.80	0	2,357	0.00%
2023/12/29	1	91.50	4	91.00	91.30	-3	2,447	-0.12%
2023/12/28	2	93.15	0	0.00	91.90	2	2,471	0.08%
2023/12/27	7	92.99	4	93.20	93.00	3	2,523	0.12%
2023/12/26	1	93.30	1	92.90	92.90	0	2,541	0.00%
2023/12/25	6	92.86	5	92.06	92.00	1	2,572	0.04%
2023/12/22	3	93.17	2	92.95	92.60	1	2,607	0.04%
2023/12/21	5	93.02	2	93.85	93.50	3	2,680	0.11%
2023/12/20	7	94.49	11	94.67	94.30	-4	2,790	-0.14%
2023/12/19	24.1	94.61	14	94.43	93.50	10.1	2,923	0.35%
2023/12/18	5	93.90	4	93.93	93.30	1	2,958	0.03%
2023/12/15	81.2	99.59	57.1	98.11	94.50	24.1	3,514	0.68%
2023/12/14	47.1	102.22	77	103.56	105.00	-30	3,485	-0.86%
2023/12/13	4	95.08	10.3	95.36	95.70	-6.3	3,402	-0.18%
2023/12/12	8.3	95.23	8	94.80	94.50	0.2	3,468	0.01%
2023/12/11	0	0.00	2	93.20	94.00	-2	3,446	-0.06%
2023/12/08	3	93.67	16	93.49	93.80	-13	3,430	-0.38%
2023/12/07	16	92.63	11	92.47	91.60	5	3,409	0.15%
2023/12/06	16	94.23	8	94.41	94.50	8	3,412	0.23%
2023/12/05	5	92.12	2.3	91.81	91.70	2.7	3,363	0.08%
2023/12/04	8	91.25	10.3	91.36	91.00	-2.3	3,358	-0.07%
2023/12/01	4.2	89.55	8.6	89.66	89.90	-4.4	3,401	-0.13%
2023/11/30	30	88.96	21.1	89.33	89.40	8.9	3,372	0.26%
2023/11/29	3.1	87.05	0	0.00	87.50	3.1	3,283	0.09%
2023/11/28	0	84.50	0	0.00	84.90	0	3,290	0.00%
2023/11/27	1	83.90	1	84.10	83.90	0	3,293	0.00%
2023/11/24	1	85.40	0	0.00	85.40	1	3,298	0.03%
2023/11/22	6	86.67	9.3	86.85	87.20	-3.3	3,320	-0.10%
2023/11/21	3.3	86.12	3	85.63	85.30	0.3	3,317	0.01%
2023/11/20	6	84.97	4	84.80	85.10	2	3,361	0.06%
2023/11/17	1	85.00	5.3	85.22	84.90	-4.3	3,375	-0.13%
2023/11/16	13	84.22	3	84.43	84.80	10	3,364	0.30%
2023/11/14	0	0.00	1	82.60	82.60	-1	3,387	-0.03%
2023/11/13	4.3	82.48	0	0.00	82.50	4.3	3,408	0.13%
2023/11/09	3	81.50	29	81.42	81.30	-26	3,415	-0.76%
2023/11/08	0	0.00	1	83.30	82.60	-1	3,411	-0.03%
2023/11/07	9	82.67	2.5	82.54	82.70	6.5	3,420	0.19%
2023/11/06	1	85.80	2	86.50	85.90	-1	3,428	-0.03%
2023/11/02	3	84.40	2	84.95	85.00	1	3,463	0.03%
2023/11/01	7	83.29	13	82.18	83.00	-6	3,497	-0.17%
2023/10/31	21	86.66	7	85.26	84.20	14	3,505	0.40%
2023/10/27	3	88.30	5	88.58	88.00	-2	3,653	-0.05%
2023/10/26	4.1	88.37	3	87.94	87.80	1	3,743	0.03%
2023/10/25	3	90.53	9.1	90.97	90.00	-6.1	3,835	-0.16%
2023/10/24	18.1	89.83	10	89.52	89.90	8.1	3,937	0.21%
2023/10/23	1	89.10	5	88.98	88.80	-4	3,974	-0.10%
2023/10/20	3	87.20	2	87.75	87.60	1	4,038	0.02%
2023/10/19	2.7	86.47	5	86.80	87.10	-2.3	4,066	-0.06%
2023/10/18	2	86.90	3	86.97	86.70	-1	4,116	-0.02%
2023/10/17	11	89.65	12.1	90.10	88.20	-1.1	4,179	-0.03%
2023/10/16	1	88.00	0	0.00	87.70	1	4,186	0.02%
2023/10/13	10	89.55	10	89.62	88.40	0	4,328	0.00%
2023/10/12	3	88.47	4	88.38	89.00	-1	4,364	-0.02%
2023/10/11	4	86.35	14.3	86.34	86.10	-10.3	4,439	-0.23%
2023/10/06	0.4	88.50	1	88.00	87.80	-0.6	4,482	-0.01%
2023/10/05	24	90.20	9.5	90.49	88.60	14.5	4,550	0.32%
2023/10/04	2	88.95	4	89.60	90.80	-2	4,555	-0.04%
2023/10/03	16	90.88	31.1	90.05	88.50	-15.1	4,578	-0.33%
2023/10/02	6	89.88	8	90.23	90.20	-2	4,650	-0.04%
2023/09/28	14	88.47	9	88.32	88.40	5	4,779	0.10%
2023/09/27	12	89.37	17	88.96	89.50	-5	4,866	-0.10%
2023/09/26	58	91.64	46	90.75	89.80	12	4,914	0.24%
2023/09/25	67.1	91.72	41.6	91.51	90.90	25.5	4,862	0.52%
2023/09/22	69	88.17	83.1	88.60	89.50	-14.1	4,745	-0.30%
2023/09/21	23.6	85.65	18	85.94	84.90	5.6	4,591	0.12%
2023/09/20	225.1	98.25	202	95.00	89.10	23.1	4,464	0.52%	大買/大賣/
2023/09/19	71	96.43	89	97.63	98.60	-18	3,890	-0.46%
2023/09/18	19	89.95	16.1	89.55	89.70	2.9	3,637	0.08%
2023/09/15	14.5	86.83	23.1	86.86	87.30	-8.6	3,555	-0.24%
2023/09/14	6	84.40	5	84.74	84.50	1	3,481	0.03%
2023/09/13	0.1	82.90	0	0.00	82.80	0.1	3,489	0.00%
2023/09/12	4	81.85	3	82.97	83.10	1	3,547	0.03%
2023/09/11	13	84.35	12.2	82.37	81.90	0.8	3,613	0.02%
2023/09/08	3.3	85.69	5	85.70	86.30	-1.7	3,605	-0.05%
2023/09/07	8.1	85.64	3	85.33	85.40	5.1	3,614	0.14%
2023/09/06	16	85.86	17	85.58	86.20	-1	3,608	-0.03%
2023/09/05	3.1	82.00	0	82.00	81.90	3	3,544	0.09%
2023/09/04	0	81.00	1	80.80	81.10	-1	3,562	-0.03%
2023/09/01	2	80.95	5	81.24	81.00	-3	3,588	-0.08%
2023/08/31	0	0.00	1	83.10	83.10	-1	3,610	-0.03%
2023/08/30	0	0.00	1	82.80	83.00	-1	3,658	-0.03%
2023/08/28	8	82.81	5	81.10	81.30	3	3,791	0.08%
2023/08/25	13	83.93	12.1	84.17	84.00	0.9	3,810	0.02%
2023/08/24	4.2	84.73	3	85.10	83.50	1.2	3,862	0.03%
2023/08/23	4	83.80	31.2	83.44	83.10	-27.2	4,213	-0.64%
2023/08/22	5	82.96	13	83.23	82.60	-8	4,371	-0.18%
2023/08/21	7.2	82.56	1	82.70	82.40	6.2	4,494	0.14%
2023/08/18	7	83.97	10	83.55	82.30	-3	4,481	-0.07%
2023/08/17	8	83.09	5	83.26	84.40	3	4,438	0.07%
2023/08/16	1	80.30	0	0.00	82.40	1	4,417	0.02%
2023/08/15	5	80.22	3	81.20	81.00	2	4,423	0.05%
2023/08/14	1	79.30	3	79.37	79.30	-2	4,423	-0.05%
2023/08/11	5	82.58	4.1	81.96	80.80	1	4,412	0.02%
2023/08/10	1	81.31	2.5	80.36	80.60	-1.5	4,402	-0.03%
2023/08/09	2	82.90	2.5	83.26	82.50	-0.5	4,378	-0.01%
2023/08/08	11	85.14	21	84.80	84.20	-10	4,373	-0.23%
2023/08/07	5	86.74	3	86.50	86.70	2	4,369	0.05%
2023/08/04	8	84.26	4	83.75	84.10	4	4,334	0.09%
2023/08/02	10	84.34	10	83.61	82.70	0	4,314	0.00%
2023/08/01	46	87.52	22	87.57	86.10	24	4,261	0.56%
2023/07/31	39.1	87.65	17	86.04	84.20	22.1	4,205	0.53%
2023/07/28	14	88.59	30.1	87.46	90.00	-16.1	4,109	-0.39%
2023/07/27	46	86.89	33	86.57	87.70	13	4,011	0.32%
2023/07/26	24.1	83.01	20	83.31	82.00	4.1	3,890	0.11%
2023/07/25	39.1	83.13	43	83.16	83.10	-4	3,919	-0.10%
2023/07/24	13.1	80.68	4	80.48	80.40	9.1	3,918	0.23%
2023/07/21	13.2	80.90	14	80.54	81.20	-0.8	4,002	-0.02%
2023/07/20	12	78.96	9	79.72	80.80	3	3,949	0.08%
2023/07/19	19.1	78.92	22	78.02	77.70	-2.9	3,878	-0.07%
2023/07/18	44	82.60	39.1	80.95	79.90	4.9	3,820	0.13%
2023/07/17	29.1	78.28	35	78.47	78.90	-5.9	3,671	-0.16%
2023/07/14	28	77.00	34	77.01	77.50	-6	3,598	-0.17%
2023/07/13	16	74.73	18	74.33	74.30	-2	3,519	-0.06%
2023/07/12	18.1	73.48	4	73.25	72.90	14.1	3,455	0.41%
2023/07/11	24	77.13	26	77.38	78.90	-2	3,368	-0.06%
2023/07/10	4	75.63	13.3	75.73	74.30	-9.3	3,288	-0.28%
2023/07/07	19	78.75	34.6	78.24	76.80	-15.6	3,234	-0.48%
2023/07/06	59.1	77.75	52	77.58	78.40	7	3,102	0.23%
2023/07/05	34	74.43	25.6	74.20	74.10	8.4	2,946	0.28%
2023/07/04	19	72.37	20	72.67	72.90	-1	2,826	-0.04%
2023/07/03	1	70.70	5	70.54	70.60	-4	2,738	-0.15%
2023/06/30	0.1	69.50	0	0.00	69.40	0.1	2,709	0.00%
2023/06/29	3	69.00	0	0.00	69.40	3	2,710	0.11%
2023/06/28	2	68.50	1	68.60	68.50	1	2,707	0.04%
2023/06/27	3	68.00	1	68.40	67.90	2	2,719	0.07%
2023/06/26	1	69.40	1	69.70	69.30	0	2,699	0.00%
2023/06/21	7	70.14	8	70.29	70.40	-1	2,695	-0.04%
2023/06/20	4	70.25	5	69.40	70.40	-1	2,698	-0.04%
2023/06/19	9	69.30	0	0.00	69.60	9	2,673	0.34%
2023/06/16	1	71.10	6	70.15	69.80	-5	2,668	-0.19%
2023/06/15	9	70.94	12	70.83	71.00	-3	2,624	-0.11%
2023/06/14	7	69.00	12	69.38	68.80	-5	2,549	-0.20%
2023/06/13	6	68.77	6	68.73	68.50	0	2,527	0.00%
2023/06/12	2	67.70	2.1	67.54	67.50	-0.1	2,509	0.00%
2023/06/09	5.3	68.56	5.1	68.48	68.60	0.2	2,502	0.01%
2023/06/08	4.1	68.06	30	67.25	67.30	-25.9	2,512	-1.03%
2023/06/07	1.2	68.18	1.1	67.91	67.90	0.1	2,541	0.00%
2023/06/06	12.5	68.05	4.2	67.91	67.70	8.3	2,589	0.32%
2023/06/05	2.3	67.67	1	67.70	68.30	1.3	2,796	0.04%
2023/06/02	9.7	68.56	28	68.03	67.60	-18.3	2,853	-0.64%
2023/06/01	16.6	67.05	5	67.12	67.00	11.6	2,782	0.42%
2023/05/31	5	65.36	25	65.56	66.70	-20	2,773	-0.72%
2023/05/30	50	65.18	7.1	65.55	65.00	42.9	2,754	1.56%
2023/05/29	87	68.32	96	68.56	65.90	-9	2,728	-0.33%
2023/05/26	33	64.76	47.4	65.82	67.40	-14.4	2,339	-0.61%
2023/05/25	14	60.34	20.2	60.33	61.30	-6.2	2,178	-0.28%
2023/05/24	3	57.80	2.1	58.00	57.90	0.9	2,046	0.04%
2023/05/23	5	58.20	1	58.30	58.10	4	2,050	0.20%
2023/05/22	6.1	58.10	4	58.00	58.10	2.1	2,047	0.10%
2023/05/19	0	0.00	4	58.30	57.80	-4	2,050	-0.20%
2023/05/18	2	58.00	6	58.05	58.00	-4	2,039	-0.20%
2023/05/17	0	0.00	0	58.30	57.50	0	2,040	0.00%
2023/05/16	1	57.70	0	0.00	57.80	1	2,042	0.05%
2023/05/15	2	57.45	2.3	57.20	58.00	-0.3	2,035	-0.02%
2023/05/12	2	57.40	0	0.00	57.30	2	2,025	0.10%
2023/05/11	0	57.00	1	57.50	57.10	-1	2,019	-0.05%
2023/05/10	0	56.30	1	56.60	56.60	-1	2,017	-0.05%
2023/05/09	3.1	56.04	0	0.00	55.60	3.1	2,016	0.15%
2023/05/08	4	56.95	0	0.00	56.70	4	2,008	0.20%
2023/05/05	15.1	57.05	15	57.47	57.20	0.1	2,016	0.00%
2023/05/04	1.1	56.03	0	0.00	55.90	1.1	1,990	0.06%
2023/05/03	12.1	57.08	10	57.00	56.20	2.1	1,992	0.10%
2023/05/02	4.1	56.73	0	0.00	56.70	4.1	1,993	0.21%
2023/04/28	8.1	57.16	5	57.62	57.10	3.1	2,016	0.15%
2023/04/27	72	56.71	71.1	56.27	56.80	0.9	1,931	0.05%
2023/04/26	66.5	56.55	74.3	56.93	57.70	-7.8	1,840	-0.42%
2023/04/25	0	0.00	1	52.40	52.50	-1	1,731	-0.06%
2023/04/21	0.1	54.48	0	0.00	53.70	0.1	1,723	0.01%
2023/04/20	0.2	54.87	0	0.00	54.40	0.2	1,745	0.01%
2023/04/19	0	0.00	1	55.70	55.60	-1	1,760	-0.06%
2023/04/18	2.2	55.70	0	0.00	55.50	2.2	1,777	0.13%
2023/04/17	5	56.70	2	56.65	56.60	3	1,776	0.17%
2023/04/14	1	56.00	0	0.00	56.00	1	1,774	0.06%
2023/04/13	3	56.33	8	56.23	56.10	-5	1,774	-0.28%
2023/04/12	1	57.00	4	57.00	57.30	-3	1,756	-0.17%
2023/04/11	2.2	57.33	0	0.00	57.20	2.2	1,755	0.13%
2023/04/10	0	0.00	2	57.60	57.50	-2	1,755	-0.11%
2023/04/06	10	57.80	0	0.00	57.70	10	1,777	0.56%
2023/03/31	1	58.30	2	58.40	58.30	-1	1,797	-0.06%
2023/03/30	2	58.00	0	0.00	57.60	2	1,807	0.11%
2023/03/29	3	57.00	1	57.40	57.10	2	1,808	0.11%
2023/03/28	9	58.04	3	58.18	57.50	6	1,820	0.33%
2023/03/27	0	0.00	1	59.00	59.00	-1	1,805	-0.06%
2023/03/24	2	58.90	1	58.80	58.80	1	1,817	0.06%
2023/03/23	5	59.86	6	59.75	59.30	-1	1,837	-0.05%
2023/03/22	5	59.04	3	59.07	59.20	2	1,822	0.11%
2023/03/21	8	59.14	2	58.70	58.80	6	1,819	0.33%
2023/03/20	9	60.12	1	60.10	59.80	8	1,810	0.44%
2023/03/17	3	59.13	1	59.60	59.60	2	1,828	0.11%
2023/03/16	2	59.15	0	0.00	59.10	2	1,827	0.11%
2023/03/15	1	59.20	2	59.65	58.80	-1	1,829	-0.05%
2023/03/14	9	59.40	8	59.86	59.50	1	1,820	0.05%
2023/03/13	11.4	59.42	10	59.17	59.80	1.4	1,835	0.08%
2023/03/10	18.2	61.05	19	61.28	60.90	-0.8	1,881	-0.04%
2023/03/09	45.2	61.22	37	61.13	61.30	8.2	1,899	0.43%
2023/03/08	62	60.95	63	61.03	61.50	-1	1,828	-0.05%
2023/03/07	59.2	56.84	89	57.62	59.00	-29.8	1,585	-1.88%
2023/03/06	29	53.23	8	53.21	53.70	21	1,489	1.41%
2023/03/03	5	53.28	11	53.05	53.50	-6	1,479	-0.41%
2023/03/02	28	51.80	14	52.36	51.70	14	1,447	0.97%
2023/03/01	17	52.13	16	52.14	52.70	1	1,421	0.07%
2023/02/24	3	51.33	4	50.90	50.70	-1	1,381	-0.07%
2023/02/23	0	0.00	7.2	50.58	50.70	-7.2	1,384	-0.52%
2023/02/21	2	50.10	0.1	50.10	50.20	1.9	1,466	0.13%
2023/02/17	0	0.00	0	49.60	49.40	0	1,547	0.00%
2023/02/16	0	0.00	1.2	49.67	49.60	-1.2	1,545	-0.08%
2023/02/15	10	49.72	3	50.13	49.50	7	1,561	0.45%
2023/02/14	0	0.00	4	50.73	50.20	-4	1,554	-0.26%
2023/02/13	0	0.00	0.4	50.40	50.20	-0.4	1,562	-0.02%
2023/02/09	10	50.35	1	50.40	50.10	9	1,570	0.57%
2023/02/08	1	50.40	1	49.95	50.10	0	1,577	0.00%
2023/02/07	2	49.73	3	50.00	49.70	-1	1,577	-0.06%
2023/02/06	1	48.80	0	0.00	48.90	1	1,586	0.06%
2023/02/03	8	50.07	12	50.55	49.50	-4	1,621	-0.25%
2023/02/02	12	50.00	5	50.08	50.30	7	1,605	0.44%
2023/02/01	1	49.25	3	49.42	49.35	-2	1,575	-0.13%
2023/01/31	2	48.75	2	49.10	49.10	0	1,562	0.00%
2023/01/30	8	48.56	9	48.87	48.80	-1	1,547	-0.06%
2023/01/17	3	47.83	2	47.78	48.05	1	1,503	0.07%
2023/01/16	0	0.00	1	46.60	46.45	-1	1,485	-0.07%
2023/01/13	1	47.11	1	47.05	46.60	0	1,488	0.00%
2023/01/11	0	0.00	1	48.15	48.05	-1	1,457	-0.07%
2023/01/10	0	0.00	5	48.21	48.30	-5	1,453	-0.34%
2023/01/09	4	47.75	0	47.55	47.75	4	1,424	0.28%
2023/01/06	0	0.00	40	46.34	47.35	-40	1,397	-2.86%
2023/01/05	2	45.85	0	0.00	45.45	2	1,383	0.14%
2023/01/04	0	0.00	2	46.25	46.05	-2	1,368	-0.15%
2023/01/03	1	45.10	1	45.55	45.50	0	1,366	0.00%
2022/12/30	0	46.00	2	46.05	45.60	-2	1,364	-0.15%
2022/12/29	1.1	45.55	2.2	45.46	45.50	-1.2	1,368	-0.08%
2022/12/28	1	46.45	0	0.00	46.30	1	1,386	0.07%
2022/12/27	1	47.50	0	47.80	47.45	1	1,390	0.07%
2022/12/26	3	47.25	3	47.00	47.15	0	1,372	0.00%
2022/12/23	0	0.00	2	46.90	46.95	-2	1,367	-0.15%
2022/12/20	0	0.00	7	46.68	45.10	-7	1,357	-0.52%
2022/12/19	1	47.35	0	0.00	47.30	1	1,350	0.07%
2022/12/16	4	48.11	0	0.00	48.20	4	1,347	0.30%
2022/12/15	1	48.15	1	48.28	48.90	0	1,332	0.00%
2022/12/13	0	0.00	4	47.00	46.80	-4	1,304	-0.31%
2022/12/12	2	47.20	9	46.83	46.95	-7	1,299	-0.54%
2022/12/09	11.1	48.80	7	48.40	48.30	4.1	1,286	0.32%
2022/12/08	2	49.05	2	49.35	49.45	0	1,256	0.00%
2022/12/07	0	0.00	4	49.25	48.80	-4	1,252	-0.32%
2022/12/06	2	50.15	1.2	50.16	49.65	0.8	1,254	0.06%
2022/12/05	3	50.30	3	50.27	50.40	0	1,247	0.00%
2022/12/02	58	50.36	63	50.04	49.95	-5	1,236	-0.40%
2022/12/01	2	48.94	3	49.63	50.80	-1	1,156	-0.08%
2022/11/30	4	48.73	0	0.00	48.60	4	1,165	0.34%
2022/11/29	5	48.48	2	48.25	48.60	3	1,183	0.25%
2022/11/25	2	47.78	0	0.00	47.80	2	1,193	0.17%
2022/11/24	2	47.68	1	48.40	48.40	1	1,203	0.08%
2022/11/22	5.1	47.72	6	47.59	47.45	-0.9	1,226	-0.07%
2022/11/21	1	48.55	7	48.05	47.70	-6	1,250	-0.48%
2022/11/18	2	48.75	2	48.10	48.10	0	1,281	0.00%
2022/11/17	0.3	48.40	1.1	48.55	48.85	-0.9	1,283	-0.07%
2022/11/16	5.5	48.65	4	48.18	48.80	1.5	1,288	0.12%
2022/11/15	0.1	45.75	0	0.00	46.35	0.1	1,231	0.01%
2022/11/14	0	0.00	5	44.97	45.10	-5	1,229	-0.41%
2022/11/11	3	45.63	14	45.17	44.90	-11	1,241	-0.89%
2022/11/10	2	45.28	1	45.05	45.10	1	1,238	0.08%
2022/11/09	1.2	45.05	0	45.10	45.00	1.2	1,260	0.09%
2022/11/08	0	0.00	3	45.20	44.60	-3	1,272	-0.24%
2022/11/07	1	45.05	2	44.55	44.70	-1	1,299	-0.08%
2022/11/04	6	44.25	4	44.43	44.40	2	1,305	0.15%
2022/11/03	12	43.50	9.1	43.60	44.15	2.9	1,328	0.22%
2022/11/02	9.1	43.03	13	43.11	43.00	-3.9	1,313	-0.30%
2022/11/01	18	41.73	20	42.32	42.70	-2	1,313	-0.15%
2022/10/31	0	0.00	3	40.32	40.70	-3	1,301	-0.23%
2022/10/28	5	39.46	3	39.37	39.55	2	1,356	0.15%
2022/10/27	1	39.30	1	38.70	39.50	0	1,410	0.00%
2022/10/25	1	38.40	1	38.45	38.30	0	1,583	0.00%
2022/10/24	2	39.23	2	39.35	39.00	0	1,620	0.00%
2022/10/21	0	0.00	1	39.65	39.05	-1	1,626	-0.06%
2022/10/20	0	0.00	1	38.95	38.95	-1	1,627	-0.06%
2022/10/19	2	39.08	1	39.20	38.70	1	1,640	0.06%
2022/10/18	2	39.10	2	39.40	39.35	0	1,643	0.00%
2022/10/17	2	37.58	1	37.55	38.25	1	1,649	0.06%
2022/10/13	5	37.96	5	37.41	36.35	0	1,676	0.00%
2022/10/12	0	0.00	4	38.10	38.40	-4	1,677	-0.24%
2022/10/11	8	38.53	8	38.39	38.00	0	1,695	0.00%
2022/10/07	0	0.00	4	40.30	40.30	-4	1,712	-0.23%
2022/10/06	9	40.65	5	40.88	40.30	4	1,724	0.23%
2022/10/05	8	41.25	1	41.70	40.80	7	1,736	0.40%
2022/10/04	8	39.96	0	0.00	40.10	8	1,750	0.46%
2022/10/03	3	38.28	1	39.05	38.80	2	1,775	0.11%
2022/09/30	1	37.30	2	37.93	39.00	-1	1,806	-0.06%
2022/09/29	5	38.53	3	38.58	38.85	2	1,830	0.11%
2022/09/28	3	39.48	2	38.00	37.00	1	1,869	0.06%
2022/09/27	2	38.90	1	39.85	39.70	1	1,913	0.05%
2022/09/26	0	0.00	25	39.99	38.15	-25	1,932	-1.29%
2022/09/23	2	40.40	1	41.00	40.80	1	1,961	0.05%
2022/09/22	0	0.00	2	40.10	41.05	-2	2,000	-0.10%
2022/09/21	5	40.85	4	40.60	40.30	1	2,050	0.05%
2022/09/20	0	0.00	15	40.80	40.80	-15	2,084	-0.72%
2022/09/19	0	0.00	15	41.03	41.10	-15	2,113	-0.71%
2022/09/16	8	41.25	3	41.07	41.05	5	2,162	0.23%
2022/09/14	1	41.45	6	41.36	42.00	-5	2,268	-0.22%
2022/09/13	0	0.00	5	41.76	41.70	-5	2,343	-0.21%
2022/09/12	3	41.75	3	41.95	42.45	0	2,385	0.00%
2022/09/08	13	41.77	5	41.95	41.70	8	2,435	0.33%
2022/09/07	6	41.61	10	41.90	41.85	-4	2,508	-0.16%
2022/09/06	29	42.99	10	42.49	42.85	19	2,552	0.75%
2022/09/05	1	46.02	0	0.00	45.55	1	2,584	0.04%
2022/09/02	1	48.05	0	0.00	47.75	1	2,687	0.04%
2022/09/01	10	48.99	12	48.53	48.00	-2	2,817	-0.07%
2022/08/31	10	49.42	5	49.76	49.70	5	2,912	0.17%
2022/08/30	2	48.90	4	49.73	50.20	-2	3,111	-0.06%
2022/08/29	1	48.25	1	47.80	47.90	0	3,183	0.00%
2022/08/26	2	50.40	9	49.69	49.35	-7	3,220	-0.22%
2022/08/25	17	50.16	4	50.09	49.55	13	3,409	0.38%
2022/08/24	15	48.94	12	49.12	50.20	3	3,425	0.09%
2022/08/23	29	48.83	21	48.93	49.20	8	3,479	0.23%
2022/08/22	3	47.67	4	47.78	47.85	-1	3,529	-0.03%
2022/08/19	4	47.66	10	47.87	47.70	-6	3,876	-0.15%
2022/08/18	9	47.16	6	47.46	47.70	3	3,931	0.08%
2022/08/17	3	47.35	5	47.65	47.20	-2	4,030	-0.05%
2022/08/16	5	47.50	6	47.63	47.10	-1	4,093	-0.02%
2022/08/15	33	46.75	16	46.93	47.35	17	4,152	0.41%
2022/08/12	7	45.27	35	45.77	46.15	-28	4,218	-0.66%
2022/08/11	8	44.31	0	0.00	44.20	8	4,348	0.18%
2022/08/10	1	43.55	2	43.60	43.45	-1	4,540	-0.02%
2022/08/09	7	44.84	0	0.00	44.75	7	4,767	0.15%
2022/08/08	25	44.46	6	44.31	45.20	19	4,907	0.39%
2022/08/05	2	45.65	1	45.85	45.15	1	5,015	0.02%
2022/08/04	9	44.66	19.1	45.41	44.70	-10.1	5,250	-0.19%
2022/08/03	14	47.71	13	47.83	47.05	1	5,293	0.02%
2022/08/02	52.1	49.56	47	49.51	48.80	5.1	5,389	0.09%
2022/08/01	14	47.80	10	48.03	47.50	4	5,402	0.07%
2022/07/29	4	46.46	6	47.17	47.60	-2	5,663	-0.04%
2022/07/28	1	45.70	1	46.35	44.80	0	5,750	0.00%
2022/07/27	1	45.10	1	45.15	45.70	0	5,807	0.00%
2022/07/26	6	44.88	7	45.10	44.60	-1	5,943	-0.02%
2022/07/22	4	46.54	3	46.63	46.10	1	6,368	0.02%
2022/07/21	1	46.85	0	0.00	46.85	1	6,439	0.02%
2022/07/20	9	47.06	5	47.46	46.60	4	6,427	0.06%
2022/07/19	0	0.00	1	46.40	46.40	-1	6,413	-0.02%
2022/07/18	11	45.56	11.3	46.18	46.05	-0.3	6,404	0.00%
2022/07/15	6	44.92	14	44.92	45.20	-8	6,388	-0.13%
2022/07/14	1	43.75	2.3	43.61	43.75	-1.3	6,369	-0.02%
2022/07/13	0	0.00	2	42.73	42.55	-2	6,355	-0.03%
2022/07/12	10	41.93	9	42.16	41.15	1	6,343	0.02%
2022/07/11	15	46.65	0	0.00	45.70	15	6,313	0.24%
2022/07/08	8.6	47.83	15	47.08	47.30	-6.4	6,280	-0.10%
2022/07/07	12	47.35	7	46.97	47.70	5	6,250	0.08%
2022/07/06	1	47.80	0	0.00	46.20	1	6,231	0.02%
2022/07/05	16	47.74	13	47.61	48.00	3	6,193	0.05%
2022/07/04	4	45.73	2	46.00	45.65	2	6,141	0.03%
2022/07/01	14	46.65	11	45.06	45.00	3	6,141	0.05%
2022/06/30	18	48.04	16	47.78	47.10	2	6,103	0.03%
2022/06/29	12	49.57	11	49.35	49.90	1	6,060	0.02%
2022/06/28	16	51.01	25	50.83	50.50	-9	6,005	-0.15%
2022/06/27	4	52.05	7	51.90	52.30	-3	5,965	-0.05%
2022/06/24	16	52.10	9	51.73	50.70	7	5,931	0.12%
2022/06/23	47	53.52	56	52.89	52.40	-9	5,880	-0.15%
2022/06/22	8	54.08	19	54.93	53.90	-11	5,819	-0.19%
2022/06/21	10	53.82	14	54.45	54.90	-4	5,761	-0.07%
2022/06/20	25	53.37	19	52.02	51.70	6	5,676	0.11%
2022/06/17	19	53.09	30	53.72	54.40	-11	5,617	-0.20%
2022/06/16	109	56.03	95	55.04	53.30	14	5,554	0.25%	大買/
2022/06/15	35	55.38	106	54.30	55.00	-71	5,455	-1.30%	大賣/
2022/06/14	193	55.42	158	55.24	55.40	35	5,394	0.65%	大買/大賣/
2022/06/13	57	55.35	50	54.96	56.20	7	5,283	0.13%
2022/06/10	122	55.28	123	55.63	55.20	-1	5,155	-0.02%	大買/大賣/
2022/06/09	48	54.19	49	54.62	55.40	-1	5,019	-0.02%
2022/06/08	67	54.28	70	54.57	53.60	-3	4,909	-0.06%
2022/06/07	35	52.54	30	52.44	52.30	5	4,699	0.11%
2022/06/06	23	51.24	23	51.10	51.00	0	4,604	0.00%
2022/06/02	206	54.01	196	53.53	52.30	10	4,555	0.22%	大買/大賣/
2022/06/01	31	52.01	22	51.87	52.40	9	4,328	0.21%
2022/05/31	57	51.81	53	52.22	52.00	4	4,255	0.09%
2022/05/30	33	50.94	49	50.81	50.40	-16	4,136	-0.39%
2022/05/27	184	51.82	193	51.58	50.60	-9	4,034	-0.22%	大買/大賣/
2022/05/26	39	49.69	26	49.42	49.15	13	3,668	0.35%
2022/05/25	71	48.92	54	49.25	49.90	17	3,593	0.47%
2022/05/24	64	48.39	74	48.61	48.30	-10	3,476	-0.29%
2022/05/23	21	47.79	17	47.73	47.70	4	3,390	0.12%
2022/05/20	48	49.47	48	49.51	48.85	0	3,293	0.00%
2022/05/19	127	48.06	141	48.17	49.80	-14	3,193	-0.44%	大買/大賣/
2022/05/18	123	51.86	120	51.44	51.10	3	3,022	0.10%	大買/大賣/
2022/05/17	148	50.24	177.1	51.17	52.00	-29.1	2,805	-1.04%	大買/大賣/
2022/05/16	169	48.13	151	47.50	47.30	18	2,533	0.71%	大買/大賣/
2022/05/13	81	46.47	103	46.55	46.50	-22	2,376	-0.93%	大賣/
2022/05/12	124	48.07	106	47.73	46.45	18	2,246	0.80%	大買/大賣/
2022/05/11	31	46.95	42	46.59	47.00	-11	1,980	-0.56%
2022/05/10	89	45.82	77	46.90	47.00	12	1,874	0.64%
2022/05/09	58	46.28	185	47.65	44.50	-127	1,717	-7.39%	大賣/鉅額交易
2022/05/06	261	47.30	124	47.28	49.00	137	1,562	8.77%	大買/大賣/鉅額交易
2022/05/05	134	45.31	170	47.34	47.95	-36	1,262	-2.85%	大買/大賣/
2022/05/04	56	42.97	104	42.80	43.60	-48	1,136	-4.22%	大賣/
2022/05/03	276	43.38	250	43.86	43.60	26	1,068	2.43%	大買/大賣/
2022/04/29	128	43.25	118	42.75	42.10	10	924	1.08%	大買/大賣/
2022/04/28	60	40.90	55	41.84	43.35	5	694	0.72%
2022/04/27	40	39.03	3	39.42	39.45	37	478	7.73%
2022/04/26	1	35.75	2	35.78	35.90	-1	393	-0.25%
2022/04/25	5	35.25	0	0.00	35.10	5	390	1.28%
2022/04/21	1	37.00	2	36.68	37.00	-1	383	-0.26%
2022/04/20	7	36.53	5	36.81	36.55	2	377	0.53%
2022/04/19	5	36.91	4	36.80	36.80	1	375	0.27%
2022/04/18	1	37.10	6	36.92	36.55	-5	373	-1.34%
2022/04/15	1	36.00	1	36.00	37.00	0	364	0.00%
2022/04/14	6	36.23	7	36.16	36.00	-1	355	-0.28%
2022/04/13	4	35.58	5	35.93	36.20	-1	349	-0.29%
2022/04/12	2	35.25	5	35.15	35.40	-3	344	-0.87%
2022/04/11	5	35.72	2	36.33	35.70	3	334	0.90%
2022/04/08	1	35.10	48	35.11	35.70	-47	319	-14.70%
2022/04/07	13	35.21	4	35.36	34.60	9	304	2.95%
2022/04/06	1	34.10	3	34.10	34.80	-2	275	-0.72%
2022/04/01	1	33.55	0	0.00	33.90	1	272	0.37%
2022/03/30	0	0.00	1	33.80	33.80	-1	279	-0.36%
2022/03/29	2	33.68	0	0.00	33.65	2	277	0.72%
2022/03/28	0	0.00	3	33.85	33.95	-3	276	-1.08%
2022/03/23	1	33.60	0	0.00	33.65	1	275	0.36%
2022/03/21	0	0.00	1	33.70	33.30	-1	268	-0.37%
2022/03/18	8	33.03	0	0.00	32.95	8	268	2.98%
2022/03/17	6	33.30	1	33.30	33.25	5	268	1.86%
2022/03/16	6	32.80	3	32.95	33.00	3	265	1.13%
2022/03/15	1	32.70	1	32.75	32.65	0	264	0.00%
2022/03/14	1	33.70	2	33.65	33.50	-1	260	-0.38%
2022/03/11	1	32.90	1	33.25	33.40	0	253	0.00%
2022/03/10	1	33.00	1	33.10	32.85	0	245	0.00%
2022/03/09	1	31.60	1	31.70	32.65	0	231	0.00%
2022/03/07	1	30.45	1	30.85	30.90	0	218	0.00%
2022/03/04	0	0.00	2	31.45	31.55	-2	219	-0.91%
2022/03/03	2	31.45	0	0.00	31.35	2	222	0.90%
2022/02/25	4	30.95	4	31.15	31.00	0	232	0.00%
2022/02/23	1	31.50	0	0.00	31.55	1	248	0.40%
2022/02/18	1	31.70	0	0.00	31.90	1	288	0.35%
2022/02/16	0	0.00	3	32.15	31.90	-3	319	-0.94%
2022/02/15	0	0.00	1	31.90	31.65	-1	320	-0.31%
2022/02/10	0	0.00	2	31.50	31.65	-2	345	-0.58%
2022/01/24	1	29.10	1	29.60	29.70	0	367	0.00%
2022/01/21	1	30.20	0	0.00	29.90	1	366	0.27%
2022/01/20	2	30.45	0	0.00	30.55	2	363	0.55%
2022/01/19	6	30.76	0	0.00	30.55	6	364	1.64%
2022/01/18	1	31.15	2	31.25	31.00	-1	369	-0.27%
2022/01/17	2	30.85	0	0.00	30.85	2	369	0.54%
2022/01/12	2	30.50	2	30.60	30.55	0	360	0.00%
2022/01/11	4	30.88	0	0.00	30.85	4	358	1.12%
2022/01/05	1	31.95	0	0.00	32.00	1	353	0.28%
2021/12/28	0	0.00	4	31.90	32.00	-4	355	-1.12%
2021/12/27	1	31.65	0	0.00	31.95	1	355	0.28%
2021/12/24	2	31.55	2	31.55	31.45	0	357	0.00%
2021/12/21	5	30.80	0	0.00	31.10	5	360	1.39%
2021/12/15	2	31.13	0	0.00	31.15	2	365	0.55%
2021/12/14	29	31.18	1	31.60	31.00	28	369	7.57%
2021/12/10	1	31.70	6	31.65	31.60	-5	376	-1.33%
2021/12/08	5	32.69	1	32.65	32.45	4	384	1.04%
2021/12/07	1	32.70	0	0.00	32.20	1	391	0.26%
2021/12/06	2	32.33	0	0.00	32.55	2	403	0.50%
2021/12/02	0	0.00	1	31.90	31.55	-1	434	-0.23%
2021/12/01	1	31.90	0	0.00	31.90	1	469	0.21%
2021/11/24	0	0.00	2	32.25	32.50	-2	711	-0.28%
2021/11/23	1	32.95	0	0.00	32.50	1	717	0.14%
2021/11/22	11.5	32.96	10	33.36	32.90	1.5	713	0.21%
2021/11/18	5	33.32	5	32.97	32.65	0	701	0.00%
2021/11/17	5.5	33.73	7	33.59	33.40	-1.5	685	-0.22%
2021/11/16	2	33.33	1	33.30	33.45	1	669	0.15%
2021/11/15	0	0.00	1	32.95	32.85	-1	656	-0.15%
2021/11/11	1	31.55	1	31.85	31.65	0	644	0.00%
2021/11/10	3	32.63	2	31.95	32.20	1	647	0.15%
2021/11/08	0	0.00	9	31.81	31.70	-9	629	-1.43%
2021/11/05	2	32.05	0	0.00	31.90	2	638	0.31%
2021/11/04	2	31.65	0	0.00	31.95	2	638	0.31%
2021/11/03	4	31.53	1	31.60	31.65	3	642	0.47%
2021/11/02	18	31.73	20	31.33	31.40	-2	674	-0.30%
2021/10/26	0	0.00	4	30.65	30.60	-4	760	-0.53%
2021/10/15	0	0.00	3	29.77	29.90	-3	812	-0.37%
2021/10/08	2	30.20	0	0.00	29.80	2	823	0.24%
2021/10/07	0	0.00	1	30.35	30.00	-1	838	-0.12%
2021/10/05	0	0.00	4	29.48	29.95	-4	868	-0.46%
2021/10/04	2	29.25	0.1	29.20	28.60	1.9	864	0.21%
2021/10/01	6	29.81	0	0.00	29.85	6	863	0.70%
2021/09/29	4	31.16	0	0.00	30.90	4	860	0.46%
2021/09/28	2	31.80	0	0.00	31.90	2	856	0.23%
2021/09/24	1	31.75	2	32.50	32.45	-1	854	-0.12%
2021/09/17	2	32.20	0	0.00	32.45	2	844	0.24%
2021/09/16	0	0.00	5	32.67	32.55	-5	840	-0.59%
2021/09/15	2	32.55	2	32.90	32.90	0	833	0.00%
2021/09/14	1	32.90	1	33.30	33.20	0	831	0.00%
2021/09/13	11	33.30	10	33.07	33.00	1	827	0.12%
2021/09/10	1	34.35	1	33.85	33.85	0	822	0.00%
2021/09/09	3	33.40	1	33.45	33.95	2	815	0.25%
2021/09/08	1	33.50	1	32.65	32.65	0	801	0.00%
2021/09/07	0	0.00	10	33.28	33.70	-10	791	-1.26%
2021/09/06	22	34.86	15	33.90	34.00	7	766	0.91%
2021/09/03	4	33.60	5	34.50	34.85	-1	729	-0.14%
2021/09/02	3	34.20	4	34.10	33.10	-1	698	-0.14%
2021/09/01	10.1	34.22	2	34.15	34.30	8.1	643	1.27%
2021/08/31	5	33.54	1	33.45	34.00	4	600	0.67%
2021/08/30	10	32.53	15	33.77	33.95	-5	550	-0.91%
2021/08/27	0	0.00	1	30.55	30.90	-1	477	-0.21%
2021/08/26	1	30.15	0	0.00	29.95	1	469	0.21%
2021/08/25	1	29.80	1	30.35	30.10	0	467	0.00%
2021/08/24	1	30.30	0	0.00	29.80	1	466	0.21%
2021/08/23	2	29.90	2	30.25	30.30	0	462	0.00%
2021/08/19	0	0.00	1	30.65	29.40	-1	459	-0.22%
2021/08/18	2	29.55	2	29.85	30.40	0	459	0.00%
2021/08/16	2	29.50	5	29.81	30.25	-3	452	-0.66%
2021/08/13	2	30.95	0	0.00	30.10	2	444	0.45%
2021/08/12	1	30.40	5	31.00	31.40	-4	440	-0.91%
2021/08/11	6	30.35	4	30.60	30.30	2	438	0.46%
2021/08/10	1	31.25	2	30.55	30.45	-1	433	-0.23%
2021/08/09	0	0.00	3	31.38	31.20	-3	432	-0.69%
2021/08/06	3	33.22	3	32.92	32.45	0	425	0.00%
2021/08/05	3	32.70	3	32.38	32.80	0	397	0.00%
2021/08/04	20	32.57	16	32.54	31.55	4	389	1.03%
2021/08/03	0	0.00	15	31.43	31.55	-15	342	-4.38%
2021/08/02	5	30.38	32	30.66	31.05	-27	336	-8.03%
2021/07/30	4	29.13	0	0.00	29.15	4	323	1.24%
2021/07/29	0	0.00	3	28.75	29.05	-3	326	-0.92%
2021/07/28	10	29.65	3	29.60	29.75	7	327	2.15%
2021/07/26	2	31.50	0	0.00	31.35	2	338	0.59%
2021/07/23	1	32.70	1	31.25	31.35	0	346	0.00%
2021/07/22	0	0.00	3	30.90	31.95	-3	340	-0.88%
2021/07/21	4	30.28	3	30.10	30.10	1	328	0.30%
2021/07/20	4	30.16	0	0.00	30.10	4	346	1.15%
2021/07/19	2	30.58	0	0.00	30.55	2	348	0.57%
2021/07/15	2	30.10	6	30.20	30.35	-4	369	-1.08%
2021/07/14	6	31.79	2	30.70	30.50	4	378	1.06%
2021/07/13	1	30.70	9	30.88	30.95	-8	376	-2.12%
2021/07/12	0	0.00	1	30.60	30.35	-1	371	-0.27%
2021/07/09	0	0.00	6	29.08	29.20	-6	367	-1.63%
2021/07/08	4	28.90	4	29.35	28.90	0	383	0.00%
2021/07/07	2	28.85	0	0.00	28.85	2	402	0.50%
2021/07/06	2	28.85	0	0.00	29.05	2	425	0.47%
2021/06/30	0	0.00	1	28.20	28.40	-1	668	-0.15%
2021/06/28	0	0.00	3	28.30	28.55	-3	799	-0.38%
2021/06/24	3	28.05	7	28.10	28.10	-4	807	-0.50%
2021/06/23	1	27.85	24	28.11	28.10	-23	807	-2.85%
2021/06/22	3	27.95	0	0.00	27.90	3	808	0.37%
2021/06/21	3	28.20	0	0.00	27.90	3	814	0.37%
2021/06/18	18	28.34	3	28.45	28.50	15	816	1.84%
2021/06/17	4	27.85	13	27.99	28.10	-9	818	-1.10%
2021/06/16	4.1	28.08	0	0.00	27.85	4.1	821	0.50%
2021/06/15	2	27.65	0	0.00	27.85	2	821	0.24%
2021/06/10	0	0.00	4	27.89	27.80	-4	822	-0.49%
2021/06/09	3	27.70	0	0.00	27.80	3	826	0.36%
2021/06/07	1	27.80	0	0.00	27.80	1	828	0.12%
2021/06/04	0	0.00	2	27.38	27.30	-2	824	-0.24%
2021/06/02	0	0.00	1	28.00	28.00	-1	826	-0.12%
2021/05/28	1	27.60	0	0.00	27.50	1	834	0.12%
2021/05/27	1	27.10	0	0.00	27.00	1	837	0.12%
2021/05/26	0.1	27.30	0	0.00	27.10	0.1	849	0.01%
2021/05/17	0	0.00	1	24.10	24.00	-1	896	-0.11%
2021/05/14	2	26.50	0	0.00	26.15	2	891	0.22%
2021/05/13	0	0.00	1	25.50	26.45	-1	886	-0.11%
2021/05/12	0	0.00	0.1	27.80	26.55	-0.1	880	-0.01%
2021/05/06	10	29.63	0	0.00	29.25	10	866	1.15%
2021/05/05	6	29.10	6	30.16	29.30	0	864	0.00%
2021/05/04	0	0.00	1	31.20	29.05	-1	868	-0.12%
2021/05/03	0	0.00	3	31.00	31.00	-3	864	-0.35%
2021/04/29	2	33.80	4	33.93	33.20	-2	859	-0.23%
2021/04/28	4	33.25	1	33.00	33.30	3	852	0.35%
2021/04/26	9	34.06	4	33.94	33.75	5	845	0.59%
2021/04/23	11	32.75	11	33.00	32.80	0	822	0.00%
2021/04/22	16	33.80	16	32.93	32.90	0	820	0.00%
2021/04/21	9	33.90	11	34.11	34.00	-2	805	-0.25%
2021/04/20	11	33.89	1	33.75	34.00	10	797	1.25%
2021/04/19	0.1	33.00	2	33.10	33.25	-2	788	-0.25%
2021/04/16	0	0.00	2	33.35	33.75	-2	776	-0.26%
2021/04/14	5	32.45	9	31.58	32.05	-4	764	-0.52%
2021/04/13	2	33.20	3	32.70	32.10	-1	753	-0.13%
2021/04/12	6	33.53	3	33.33	33.10	3	743	0.40%
2021/04/09	0	33.90	3	35.17	34.10	-3	724	-0.41%
2021/04/08	9	34.53	3	34.52	34.65	6	684	0.88%
2021/04/07	8	35.23	6	35.05	34.95	2	655	0.31%
2021/04/06	9	35.93	5	35.55	36.15	4	614	0.65%
2021/04/01	6	32.96	4.2	33.25	33.35	1.9	479	0.39%
2021/03/31	0	0.00	2	30.35	30.35	-2	360	-0.55%
2021/03/29	0	0.00	1	30.00	29.80	-1	355	-0.28%
2021/03/25	1	29.50	0	0.00	29.35	1	357	0.28%
2021/03/24	4	29.89	12	29.75	29.75	-8	360	-2.22%
2021/03/22	2.1	29.65	19	29.40	29.65	-17	359	-4.72%
2021/03/19	0	0.00	167	29.18	29.05	-167	367	-45.49%	大賣/鉅額交易
2021/03/18	0	0.00	2	29.45	29.20	-2	373	-0.54%
2021/03/15	0	0.00	1	29.45	29.50	-1	421	-0.24%
2021/03/12	4	28.90	0	0.00	28.90	4	422	0.95%
2021/03/03	4	29.25	0	0.00	29.25	4	462	0.87%
2021/03/02	5	30.00	0	0.00	29.75	5	458	1.09%
2021/02/26	1	30.20	62	29.87	29.80	-61	464	-13.14%
2021/02/25	63	31.10	2	29.60	30.60	61	481	12.67%
2021/02/24	0.2	29.10	2	29.15	29.20	-1.9	470	-0.39%
2021/02/22	0	0.00	2	29.20	29.40	-2	488	-0.41%
2021/02/17	0	0.00	5	28.30	28.65	-5	510	-0.98%
2021/02/03	0	0.00	1	27.70	27.50	-1	513	-0.19%
2021/02/01	16	26.92	2	27.25	27.25	14	515	2.72%
2021/01/28	10	28.23	2	28.25	28.40	8	508	1.57%
2021/01/27	0	0.00	1	29.10	28.95	-1	508	-0.20%
2021/01/26	0	0.00	8	29.33	29.00	-8	504	-1.59%
2021/01/25	1	28.90	9	29.00	29.00	-8	495	-1.61%
2021/01/22	7	28.61	0	0.00	28.80	7	486	1.44%
2021/01/21	2.1	28.39	1	28.50	28.30	1.1	480	0.22%
2021/01/20	1	27.90	2	28.10	28.00	-1	474	-0.21%
2021/01/19	0	0.00	2	28.20	28.10	-2	470	-0.42%
2021/01/18	2	27.65	0	0.00	27.75	2	473	0.42%
2021/01/15	2	28.20	0	0.00	28.25	2	472	0.42%
2021/01/14	5.1	28.20	0	0.00	28.20	5.1	468	1.09%
2021/01/12	0	0.00	2	28.10	27.90	-2	464	-0.43%
2021/01/08	1	27.65	0	0.00	27.70	1	458	0.22%
2021/01/06	5	28.30	0	0.00	27.95	5	450	1.11%
2021/01/05	24	28.64	0	0.00	28.55	24	441	5.43%
2021/01/04	6	29.38	2	29.30	29.40	4	430	0.93%
2020/12/31	14	28.91	0	0.00	29.10	14	425	3.29%
2020/12/28	0	0.00	5	29.52	29.55	-5	418	-1.19%
2020/12/25	3	29.30	6	29.51	29.45	-3	414	-0.72%
2020/12/24	5	29.08	5	29.08	29.20	0	408	0.00%
2020/12/23	0	0.00	5	28.39	28.50	-5	402	-1.24%
2020/12/22	15	28.68	0	0.00	28.20	15	400	3.74%
2020/12/16	1	28.80	0	0.00	29.20	1	381	0.26%
2020/12/15	6	28.70	1	29.00	28.30	5	376	1.33%
2020/12/14	0	0.00	5	29.92	29.70	-5	364	-1.37%
2020/12/10	0	0.00	5	30.40	29.00	-5	341	-1.47%
2020/12/09	0	0.00	5	29.50	29.50	-5	321	-1.56%
2020/12/08	0	0.00	5	28.25	28.40	-5	301	-1.66%
2020/12/07	9	28.07	0	0.00	27.95	9	296	3.04%
2020/12/03	0	0.00	5	28.14	28.00	-5	272	-1.83%
2020/12/02	0	0.00	3	28.30	28.20	-3	269	-1.11%
2020/12/01	0	0.00	1	27.55	27.85	-1	265	-0.38%
2020/11/30	2	27.75	1	27.95	27.60	1	261	0.38%
2020/11/27	0	0.00	4	27.26	27.40	-4	253	-1.58%
2020/11/26	0	0.00	3	27.30	27.35	-3	252	-1.19%
2020/11/25	1	27.20	2	27.35	27.10	-1	250	-0.40%
2020/11/24	4	28.00	5	27.81	27.60	-1	240	-0.42%
2020/11/23	1	27.35	4	27.19	27.30	-3	211	-1.42%
2020/11/20	1	26.60	2	27.13	26.50	-1	187	-0.53%
2020/11/17	1	25.80	5	26.16	26.30	-4	154	-2.59%
2020/11/12	0	0.00	1	25.25	24.60	-1	133	-0.75%
2020/11/11	0	0.00	3	25.10	24.80	-3	140	-2.13%
2020/11/09	0	0.00	3	24.30	24.35	-3	134	-2.23%
2020/11/05	0	0.00	1	24.15	24.05	-1	136	-0.73%
2020/10/26	1	23.95	2	23.95	24.20	-1	152	-0.66%
2020/10/22	9	23.83	1	23.80	23.75	8	166	4.80%
2020/10/15	2	23.85	0	0.00	23.75	2	210	0.95%
2020/10/12	0	0.00	1	23.45	23.55	-1	223	-0.45%
2020/09/24	7	22.90	0	0.00	22.95	7	274	2.55%
2020/09/10	0	0.00	1	23.90	23.95	-1	313	-0.32%
2020/09/04	0	0.00	1	23.85	24.20	-1	318	-0.31%
2020/09/03	0	0.00	4	23.70	23.70	-4	316	-1.26%
2020/08/25	5	23.25	0	0.00	23.25	5	334	1.50%
2020/08/21	5	23.05	0	0.00	23.20	5	334	1.50%
2020/08/20	5	23.15	0	0.00	22.95	5	333	1.50%
2020/08/19	2	23.80	0	0.00	23.80	2	331	0.60%
2020/08/14	0	0.00	3	23.85	23.90	-3	328	-0.91%
2020/08/13	30	23.74	0	0.00	23.70	30	327	9.16%
2020/08/12	5	23.73	0	0.00	23.80	5	327	1.53%
2020/08/11	15	24.05	0	0.00	24.05	15	327	4.58%
2020/08/07	0	0.00	5	24.50	24.45	-5	326	-1.53%
2020/08/05	6	23.75	3	24.05	24.05	3	320	0.93%
2020/08/04	29	23.46	0	0.00	23.60	29	322	8.98%
2020/08/03	11	23.57	0	0.00	23.55	11	325	3.38%
2020/07/30	0	0.00	2	23.85	23.80	-2	333	-0.60%
2020/07/29	28	23.67	0	0.00	23.70	28	333	8.40%
2020/07/28	24	24.05	9	24.60	23.65	15	333	4.50%
2020/07/27	10	25.43	0	0.00	25.50	10	320	3.12%
2020/07/24	5	26.00	4	26.39	25.65	1	315	0.32%
2020/07/23	1	26.20	154	25.87	26.20	-153	307	-49.69%	大賣/鉅額交易
2020/07/22	2	25.75	3	25.80	25.80	-1	302	-0.33%
2020/07/21	5	25.54	0	0.00	25.40	5	301	1.66%
2020/07/20	4	25.90	12	25.89	26.00	-8	292	-2.74%
2020/07/17	5	25.70	50	25.86	25.65	-45	286	-15.71%
2020/07/15	24	25.49	0	0.00	25.45	24	285	8.41%
2020/07/10	17	25.76	5	25.65	25.60	12	290	4.13%
2020/07/09	10	25.68	0	0.00	25.75	10	284	3.51%
2020/07/08	5	25.50	17	25.52	25.65	-12	279	-4.29%
2020/07/07	10	25.20	60	25.14	25.20	-50	272	-18.32%
2020/07/03	0	0.00	5	24.90	25.00	-5	268	-1.86%
2020/07/02	0	0.00	2	24.70	24.75	-2	271	-0.74%
2020/07/01	1	24.60	6	24.60	24.55	-5	270	-1.85%
2020/06/30	0	0.00	2	24.20	24.20	-2	268	-0.75%
2020/06/29	0	0.00	3	24.20	24.20	-3	270	-1.11%
2020/06/24	3	24.35	0	0.00	24.35	3	273	1.10%
2020/06/23	2	24.45	0	0.00	24.50	2	276	0.72%
2020/06/22	1	24.70	3	24.80	24.60	-2	276	-0.72%
2020/06/19	0	0.00	5	24.10	24.00	-5	261	-1.91%
2020/06/18	6	23.90	2	23.95	23.95	4	264	1.51%
2020/06/17	0	0.00	10	23.65	23.65	-10	264	-3.78%
2020/06/15	0	0.00	6	23.40	23.35	-6	279	-2.14%
2020/06/12	6	23.45	0	0.00	23.55	6	285	2.10%
2020/06/11	0	0.00	10	23.91	23.75	-10	288	-3.47%
2020/06/04	3	24.63	6	24.50	24.55	-3	326	-0.92%
2020/06/02	5	24.52	0	0.00	24.30	5	326	1.53%
2020/06/01	0	0.00	2	24.25	24.15	-2	324	-0.62%
2020/05/28	1	23.85	8	23.95	23.75	-7	325	-2.15%
2020/05/26	2	23.90	0	0.00	23.90	2	331	0.60%
2020/05/20	1	23.45	0	0.00	23.50	1	327	0.31%
2020/05/15	0	0.00	2	23.88	23.55	-2	327	-0.61%
2020/05/14	2	24.10	0	0.00	23.75	2	324	0.62%
2020/05/05	0	0.00	1	23.95	23.90	-1	310	-0.32%
2020/05/04	1	23.80	0	0.00	23.75	1	308	0.32%
2020/04/28	0	0.00	4	24.14	24.20	-4	301	-1.32%
2020/04/20	0	0.00	1	23.90	23.90	-1	329	-0.30%
2020/04/17	14	23.80	0	0.00	23.75	14	327	4.27%
2020/04/15	0	0.00	1	23.60	23.60	-1	320	-0.31%
2020/04/10	0	0.00	3	23.30	23.15	-3	325	-0.92%
2020/04/09	0	0.00	3	23.45	23.35	-3	327	-0.92%
2020/04/08	0	0.00	41	22.94	23.10	-41	323	-12.66%
2020/04/01	0	0.00	3	21.50	21.55	-3	309	-0.97%
2020/03/30	0	0.00	1	21.35	21.50	-1	308	-0.32%
2020/03/25	1	21.20	1	21.35	21.30	0	303	0.00%
2020/03/24	49	20.54	0	0.00	20.55	49	299	16.34%
2020/03/23	0	0.00	2	19.65	19.50	-2	301	-0.66%
2020/03/20	1	20.20	10	20.45	20.30	-9	304	-2.96%
2020/03/19	20	18.73	3	18.80	18.60	17	305	5.56%
2020/03/18	1	21.30	0	0.00	20.55	1	396	0.25%
2020/03/16	1	22.80	1	22.25	21.90	0	406	0.00%
2020/03/13	44	21.27	2	21.35	21.95	42	398	10.55%
2020/03/12	4	23.83	3	23.55	23.60	1	384	0.26%
2020/03/04	0	0.00	2	25.18	25.20	-2	403	-0.50%
2020/02/27	2	24.93	1	25.45	24.90	1	407	0.25%
2020/02/24	0	0.00	20	25.93	26.00	-20	407	-4.91%
2020/02/03	2	24.45	2	25.10	25.30	0	693	0.00%
2020/01/31	3	26.25	0	0.00	26.20	3	689	0.43%
2020/01/30	5	26.00	0	0.00	25.70	5	689	0.73%
2020/01/20	0	0.00	2	28.40	28.50	-2	677	-0.30%
2020/01/17	6	27.88	1	27.65	28.05	5	668	0.75%
2020/01/16	0	0.00	1	26.95	27.25	-1	650	-0.15%
2020/01/13	1	26.70	0	0.00	26.90	1	645	0.15%
2020/01/09	1	26.75	0	0.00	26.60	1	653	0.15%
2019/12/31	0	0.00	3	27.55	27.55	-3	633	-0.47%
2019/12/30	0	0.00	1	27.60	27.60	-1	638	-0.16%
2019/12/27	1	27.85	0	0.00	27.85	1	637	0.16%
2019/12/24	0	0.00	1	27.85	27.55	-1	637	-0.16%
2019/12/23	1	27.85	1	27.90	27.75	0	636	0.00%
2019/12/20	1	27.75	0	0.00	27.70	1	635	0.16%
2019/12/17	1	28.25	0	0.00	28.15	1	627	0.16%
2019/12/13	32	29.32	24	29.46	28.40	8	615	1.30%
2019/12/12	1	27.85	2	27.35	28.25	-1	514	-0.19%
2019/12/10	0	0.00	2	27.10	27.10	-2	492	-0.41%
2019/12/06	0	0.00	3	27.73	27.30	-3	485	-0.62%
2019/12/05	2	28.10	1	27.85	28.05	1	478	0.21%
2019/12/04	0	0.00	2	27.95	27.80	-2	481	-0.42%
2019/12/03	3	28.13	3	28.17	28.15	0	487	0.00%
2019/12/02	3	27.70	2	27.80	27.80	1	490	0.20%
2019/11/29	7	28.11	9	27.95	27.40	-2	487	-0.41%
2019/11/28	4	27.65	2	27.80	27.50	2	470	0.43%
2019/11/27	1	27.00	1	27.10	26.95	0	474	0.00%
2019/11/26	1	26.95	0	0.00	26.85	1	597	0.17%
2019/11/20	1	26.90	0	0.00	26.60	1	590	0.17%
2019/11/15	0	0.00	1	27.25	27.20	-1	601	-0.17%
2019/11/14	3	27.25	0	0.00	27.00	3	598	0.50%
2019/11/13	2	27.70	0	0.00	27.45	2	592	0.34%
2019/11/12	1	27.50	0	0.00	27.70	1	588	0.17%
2019/11/11	0	0.00	9	28.80	27.60	-9	584	-1.54%
2019/11/08	2	28.88	2	28.63	28.35	0	573	0.00%
2019/11/07	4	28.94	2	28.50	28.90	2	554	0.36%
2019/11/06	18	29.55	27	29.66	29.10	-9	519	-1.73%
2019/11/05	0	0.00	4	29.70	29.70	-4	442	-0.90%
2019/10/30	0	0.00	1	26.90	26.85	-1	371	-0.27%
2019/10/28	0	0.00	1	26.95	26.85	-1	383	-0.26%
2019/10/25	1	26.65	0	0.00	26.70	1	393	0.25%
2019/10/17	3	26.80	3	26.50	26.55	0	557	0.00%
2019/10/07	0	0.00	1	26.00	26.00	-1	563	-0.18%
2019/09/27	1	26.30	0	0.00	26.20	1	557	0.18%
2019/09/12	0	0.00	3	27.05	27.00	-3	545	-0.55%
2019/09/06	1	26.65	0	0.00	26.55	1	545	0.18%
2019/09/05	3	27.10	1	27.25	27.05	2	539	0.37%
2019/08/30	0	0.00	3	27.17	27.05	-3	531	-0.56%
2019/08/29	14	27.81	13	27.42	26.85	1	518	0.19%
2019/08/22	0	0.00	1	26.35	26.20	-1	392	-0.25%
2019/08/20	1	25.60	0	0.00	25.50	1	377	0.27%
2019/08/19	1	25.50	0	0.00	25.50	1	371	0.27%
2019/08/16	1	25.30	0	0.00	25.35	1	371	0.27%
2019/08/13	0	0.00	1	25.10	25.05	-1	366	-0.27%
2019/08/06	1	25.70	1	25.70	25.70	0	357	0.00%
2019/08/05	1	26.70	0	0.00	26.20	1	353	0.28%
2019/08/01	2	26.90	1	27.10	26.80	1	332	0.30%
2019/07/30	0	0.00	7	26.64	26.80	-7	326	-2.14%
2019/07/29	0	0.00	7	27.79	27.80	-7	323	-2.16%
2019/07/26	11	27.41	3	28.20	28.20	8	318	2.51%
2019/07/25	25	27.10	20	27.24	27.00	5	283	1.77%
2019/07/24	6	27.47	2	27.50	27.45	4	251	1.59%
2019/07/23	2	24.20	0	0.00	25.00	2	163	1.22%
2019/07/22	3	24.20	0	0.00	24.20	3	162	1.85%
2019/07/19	2	24.15	0	0.00	24.20	2	162	1.23%
2019/07/11	0	0.00	2	24.75	25.00	-2	244	-0.82%
2019/07/10	2	24.65	2	24.85	24.60	0	245	0.00%
2019/07/08	2	24.90	0	0.00	24.75	2	252	0.79%
2019/06/19	1	24.60	1	24.40	24.40	0	298	0.00%
2019/06/18	2	24.60	2	24.30	24.35	0	300	0.00%
2019/06/06	0	0.00	1	23.85	23.80	-1	301	-0.33%
2019/05/29	1	23.60	0	0.00	23.70	1	336	0.30%
2019/05/08	0	0.00	56	25.65	25.75	-56	451	-12.39%
2019/05/03	0	0.00	1	26.80	26.95	-1	440	-0.23%
2019/05/02	0	0.00	2	26.25	26.50	-2	432	-0.46%
2019/04/30	0	0.00	1	25.90	26.10	-1	431	-0.23%
2019/04/24	2	26.63	1	26.85	26.50	1	430	0.23%
2019/04/23	0	0.00	1	26.90	26.85	-1	426	-0.23%
2019/04/22	0	0.00	9	27.23	27.20	-9	424	-2.12%
2019/04/19	2	27.30	6	26.78	26.80	-4	419	-0.95%
2019/04/18	2	27.60	26	27.11	27.00	-24	414	-5.79%
2019/04/17	47	27.55	9	27.58	27.50	38	398	9.55%
2019/04/15	10	25.98	0	0.00	25.90	10	340	2.94%
2019/04/11	4	25.99	2	26.15	25.75	2	335	0.60%
2019/04/10	0	0.00	2	25.90	26.15	-2	330	-0.60%
2019/04/08	18	25.46	5	25.49	25.50	13	313	4.14%
2019/04/03	2	24.70	0	0.00	24.85	2	305	0.66%
2019/04/01	1	24.70	0	0.00	24.65	1	301	0.33%
2019/03/21	1	25.25	0	0.00	25.30	1	301	0.33%
2019/03/20	0	0.00	0.1	25.10	24.90	-0.1	299	-0.03%
2019/03/18	0	0.00	1	24.85	24.95	-1	298	-0.34%
2019/03/07	1	25.80	0	0.00	25.00	1	314	0.32%
2019/03/06	2	25.95	0	0.00	26.00	2	311	0.64%
2019/03/04	1	26.00	0	0.00	26.10	1	305	0.33%
2019/02/27	2	26.60	2	26.85	26.45	0	301	0.00%
2019/02/26	0	0.00	2	25.68	26.50	-2	265	-0.75%
2019/02/21	11	26.01	10	26.15	26.10	1	241	0.41%
2019/02/20	0	0.00	5	24.58	24.65	-5	206	-2.42%
2019/02/19	1	24.50	1	24.35	24.40	0	203	0.00%
2019/02/15	1	23.60	0	0.00	23.60	1	199	0.50%
2019/02/13	2	23.05	0	0.00	23.20	2	196	1.02%
2019/01/28	0	0.00	3	23.05	23.10	-3	211	-1.42%
2019/01/25	0.1	23.00	0	0.00	22.95	0.1	214	0.05%
2019/01/21	0	0.00	3	22.65	22.75	-3	217	-1.38%
2019/01/18	0	0.00	13	22.53	22.55	-13	221	-5.86%
2019/01/16	0	0.00	2	21.80	22.30	-2	222	-0.90%
2019/01/14	3	21.63	3	21.65	21.60	0	219	0.00%
2018/12/28	13	22.20	0	0.00	22.20	13	267	4.87%
2018/12/21	1	22.40	0	0.00	22.55	1	329	0.30%
2018/12/20	2	22.30	0	0.00	22.55	2	331	0.60%
2018/12/18	1	23.10	0	0.00	22.90	1	338	0.30%
2018/12/10	1	23.60	0	0.00	23.30	1	377	0.27%
2018/12/07	1	24.05	0	0.00	24.00	1	381	0.26%
2018/12/06	1	24.25	20	24.48	24.05	-19	385	-4.93%
2018/12/05	0	0.00	2	24.98	24.80	-2	391	-0.51%
2018/12/04	0	0.00	4	25.74	25.90	-4	394	-1.01%
2018/12/03	0	0.00	6	25.38	25.40	-6	413	-1.45%
2018/11/30	0	0.00	1	24.85	24.55	-1	413	-0.24%
2018/11/29	0	0.00	5	24.70	24.60	-5	453	-1.10%
2018/11/28	0	0.00	6	24.22	24.30	-6	490	-1.22%
2018/11/27	1	23.85	3	23.72	23.85	-2	526	-0.38%
2018/11/26	12	23.66	0	0.00	23.65	12	529	2.27%
2018/11/23	0	0.00	3	23.67	23.55	-3	544	-0.55%
2018/11/22	10	23.55	2	23.73	23.55	8	560	1.43%
2018/11/21	0	0.00	3	23.70	23.75	-3	580	-0.52%
2018/11/19	6	23.71	0	0.00	23.75	6	587	1.02%
2018/11/16	0	0.00	1	23.55	23.55	-1	588	-0.17%
2018/11/15	5	23.05	2	23.15	23.85	3	588	0.51%
2018/11/14	11	23.42	0	0.00	23.15	11	587	1.87%
2018/11/13	6	22.88	2	22.90	23.30	4	588	0.68%
2018/11/09	1	23.05	1	23.20	23.35	0	593	0.00%
2018/11/08	0	0.00	3	23.20	23.00	-3	598	-0.50%
2018/11/07	4	22.39	2	22.30	22.70	2	596	0.34%
2018/11/06	10	21.65	0	0.00	21.45	10	609	1.64%
2018/11/05	3	22.63	0	0.00	22.65	3	634	0.47%
2018/11/02	1	22.80	3	23.02	22.95	-2	683	-0.29%
2018/11/01	2	22.50	0	0.00	22.80	2	688	0.29%
2018/10/25	9	21.33	16	21.09	21.10	-7	700	-1.00%
2018/10/24	4	22.74	0	0.00	22.65	4	699	0.57%
2018/10/19	4	22.70	0	0.00	23.20	4	711	0.56%
2018/10/18	2	23.60	0	0.00	23.60	2	712	0.28%
2018/10/17	10	24.30	2	24.15	24.00	8	713	1.12%
2018/10/12	1	22.50	5	22.45	23.25	-4	725	-0.55%
2018/10/11	7	22.24	0	0.00	22.15	7	718	0.97%
2018/10/09	0	0.00	2	25.15	24.60	-2	707	-0.28%
2018/10/08	20	25.70	1	25.40	25.05	19	706	2.69%
2018/10/05	10	25.85	3	25.97	25.70	7	704	0.99%
2018/10/04	5	27.56	4	27.30	26.85	1	687	0.15%
2018/10/03	0	0.00	1	30.20	29.80	-1	662	-0.15%
2018/10/01	0	0.00	3	30.02	30.20	-3	665	-0.45%
2018/09/27	1	29.95	2	30.35	29.95	-1	677	-0.15%
2018/09/25	1	30.50	0	0.00	30.50	1	680	0.15%
2018/09/21	7	31.01	0	0.00	31.10	7	676	1.04%
2018/09/20	2	30.75	0	0.00	30.70	2	675	0.30%
2018/09/18	1	31.20	1	31.90	30.80	0	669	0.00%
2018/09/14	0	0.00	8	30.94	31.10	-8	667	-1.20%
2018/09/13	15	30.15	0	0.00	30.20	15	668	2.24%
2018/09/12	2	29.85	0	0.00	30.05	2	665	0.30%
2018/09/11	0	0.00	2	30.70	30.70	-2	672	-0.30%
2018/09/10	16	31.09	2	30.15	30.20	14	670	2.09%
2018/09/07	31	32.44	21	32.65	31.90	10	660	1.51%
2018/09/06	2	33.88	0	0.00	33.50	2	642	0.31%
2018/09/05	8	34.75	4	34.79	34.55	4	636	0.63%
2018/09/04	3	33.80	7	34.37	35.25	-4	612	-0.65%
2018/09/03	17	33.49	17	34.14	32.90	0	593	0.00%
2018/08/31	5	32.45	0	0.00	32.45	5	572	0.87%
2018/08/30	4	33.50	0	0.00	32.60	4	581	0.69%
2018/08/29	0	0.00	12	32.62	33.05	-12	610	-1.96%
2018/08/28	1	32.00	2	32.23	32.10	-1	668	-0.15%
2018/08/27	0	0.00	1	31.95	31.90	-1	653	-0.15%
2018/08/24	1	30.20	1	30.40	30.30	0	648	0.00%
2018/08/21	1	30.05	1	30.10	30.20	0	658	0.00%
2018/08/20	3	30.30	2	30.60	30.25	1	662	0.15%
2018/08/16	1	30.30	0	0.00	30.30	1	693	0.14%
2018/08/15	0	0.00	1	30.40	30.40	-1	697	-0.14%
2018/08/14	16	30.55	1	30.45	30.25	15	695	2.16%
2018/08/13	9	30.48	0	0.00	30.50	9	693	1.30%
2018/08/10	6	31.58	4	31.88	31.40	2	677	0.30%
2018/08/09	15	31.18	10	30.63	31.60	5	649	0.77%
2018/08/08	0	0.00	2	29.00	29.35	-2	608	-0.33%
2018/07/30	2	28.75	0	0.00	28.60	2	652	0.31%
2018/07/27	1	28.90	1	28.80	28.70	0	653	0.00%
2018/07/26	1	29.00	1	28.90	28.85	0	655	0.00%
2018/07/24	1	28.70	1	28.65	29.00	0	672	0.00%
2018/07/23	0	0.00	2	29.35	28.70	-2	684	-0.29%
2018/07/19	6	30.55	0	0.00	30.80	6	715	0.84%
2018/07/17	0	0.00	1	30.65	30.65	-1	793	-0.13%
2018/07/05	0	0.00	1	31.10	30.05	-1	1,150	-0.09%
2018/07/04	2	30.85	0	0.00	30.90	2	1,181	0.17%
2018/06/28	2	31.90	1	31.70	31.70	1	1,292	0.08%
2018/06/26	3	31.80	2	31.68	31.60	1	1,322	0.08%
2018/06/21	1	34.25	1	34.25	34.10	0	1,410	0.00%
2018/06/20	0	0.00	3	33.38	34.00	-3	1,445	-0.21%
2018/06/19	0	0.00	1	34.80	34.80	-1	1,474	-0.07%
2018/06/14	2	35.35	1	35.65	35.20	1	1,556	0.06%
2018/06/13	8	35.93	4	36.03	35.80	4	1,617	0.25%
2018/06/12	7	36.28	7	36.71	36.25	0	1,693	0.00%
2018/06/11	1	37.40	3	37.07	37.20	-2	1,819	-0.11%
2018/06/08	4	35.99	0	0.00	35.85	4	1,842	0.22%
2018/06/07	6	37.80	6	37.00	36.80	0	2,040	0.00%
2018/06/06	29	37.10	0	0.00	37.35	29	2,090	1.39%
2018/06/05	1	38.55	3	38.47	38.40	-2	2,057	-0.10%
2018/06/04	1	35.20	0	0.00	35.05	1	1,988	0.05%
2018/05/30	0	0.00	2	33.83	33.60	-2	1,995	-0.10%
2018/05/28	3	34.15	1	34.30	34.15	2	1,990	0.10%
2018/05/25	6	35.07	0	0.00	34.80	6	1,986	0.30%
2018/05/23	1	33.00	7	32.86	32.90	-6	1,965	-0.31%
2018/05/18	0	0.00	1	34.00	34.05	-1	1,971	-0.05%
2018/05/15	8	33.78	5	33.61	33.80	3	1,969	0.15%
2018/05/11	2	36.00	7	35.96	35.45	-5	1,971	-0.25%
2018/05/10	5	35.77	0	0.00	35.85	5	1,968	0.25%
2018/05/09	4	34.85	2	35.95	35.50	2	1,976	0.10%
2018/05/08	7	36.38	5	36.30	36.05	2	1,963	0.10%
2018/05/07	2	37.15	0	0.00	37.00	2	1,955	0.10%
2018/05/04	1	37.10	0	0.00	37.70	1	1,945	0.05%
2018/05/03	1	37.80	0	0.00	37.20	1	1,940	0.05%
2018/05/02	0	0.00	3	39.00	38.20	-3	1,937	-0.15%
2018/04/30	4	38.31	1	38.60	38.30	3	1,945	0.15%
2018/04/27	1	36.80	2	36.70	36.80	-1	1,939	-0.05%
2018/04/26	3	37.40	0	0.00	36.30	3	1,942	0.15%
2018/04/25	3	38.90	36	38.94	39.00	-33	1,935	-1.70%
2018/04/24	11	40.62	7	40.31	39.10	4	1,925	0.21%
2018/04/23	0	0.00	5	42.27	41.00	-5	1,873	-0.27%
2018/04/20	16	43.75	21	43.82	42.90	-5	1,844	-0.27%
2018/04/19	53	43.52	12	43.41	43.55	41	1,819	2.25%
2018/04/18	110	42.47	142	42.69	44.10	-32	1,770	-1.81%	大買/大賣/
2018/04/17	33	41.19	20	40.70	40.70	13	1,649	0.79%
2018/04/16	14	41.11	10	41.16	41.40	4	1,633	0.24%
2018/04/13	10	40.52	7	39.79	39.60	3	1,606	0.19%
2018/04/12	12	41.83	24	41.89	40.35	-12	1,598	-0.75%
2018/04/11	3	40.32	6	39.74	40.10	-3	1,538	-0.19%
2018/04/10	13	40.36	11	40.15	39.80	2	1,581	0.13%
2018/04/09	26	40.73	9	39.91	41.25	17	1,554	1.09%
2018/04/03	6	38.07	9	38.40	37.70	-3	1,479	-0.20%
2018/04/02	1	37.10	15	37.43	38.00	-14	1,470	-0.95%
2018/03/31	1	37.20	0	0.00	36.95	1	1,461	0.07%
2018/03/30	13	37.42	1	38.20	36.80	12	1,461	0.82%
2018/03/29	2	38.30	2	38.60	38.40	0	1,448	0.00%
2018/03/28	1	38.30	1	38.55	38.40	0	1,477	0.00%
2018/03/27	17	39.45	9	39.65	38.60	8	1,464	0.55%
2018/03/26	16	38.53	21	38.80	39.30	-5	1,439	-0.35%
2018/03/23	14	36.68	17	36.66	37.40	-3	1,397	-0.21%
2018/03/22	26	38.03	12	37.88	36.80	14	1,358	1.03%
2018/03/21	37	38.78	49	39.08	38.40	-12	1,319	-0.91%
2018/03/20	7	37.44	5	37.74	37.85	2	1,250	0.16%
2018/03/19	72	38.04	69	38.22	37.85	3	1,238	0.24%
2018/03/16	77	37.84	73	37.59	37.05	4	1,174	0.34%
2018/03/15	66	37.37	114	36.90	38.20	-48	1,093	-4.39%	大賣/
2018/03/14	18	34.52	22	34.50	35.00	-4	956	-0.42%
2018/03/13	158	34.69	210	34.96	34.20	-52	920	-5.65%	大買/大賣/
2018/03/12	10	31.59	12	31.33	33.00	-2	715	-0.28%
2018/03/09	0	0.00	2	29.90	30.00	-2	676	-0.30%
2018/03/07	0	0.00	1	29.30	28.90	-1	757	-0.13%
2018/02/27	0	0.00	2	30.43	30.30	-2	841	-0.24%
2018/02/26	0	0.00	1	31.20	30.70	-1	841	-0.12%
2018/02/23	2	30.58	1	30.70	30.50	1	837	0.12%
2018/02/22	2	30.08	0	0.00	30.10	2	839	0.24%
2018/02/12	2	28.10	0	0.00	28.10	2	833	0.24%
2018/02/07	0	0.00	3	27.80	27.70	-3	839	-0.36%
2018/02/06	6	27.20	0	0.00	27.00	6	847	0.71%
2018/01/31	4	29.35	1	29.45	29.70	3	879	0.34%
2018/01/29	0	0.00	6	29.40	29.40	-6	884	-0.68%
2018/01/26	0	0.00	5	29.50	29.40	-5	887	-0.56%
2018/01/25	0	0.00	3	29.47	29.35	-3	895	-0.34%
2018/01/24	10	29.58	1	29.90	29.90	9	921	0.98%
2018/01/23	5	30.15	0	0.00	30.05	5	929	0.54%
2018/01/19	2	30.78	11	31.08	31.00	-9	907	-0.99%
2018/01/18	0	0.00	1	30.30	30.15	-1	885	-0.11%
2018/01/17	1	30.10	1	30.30	30.10	0	880	0.00%
2018/01/11	6	30.00	0	0.00	30.15	6	864	0.69%
2018/01/10	0	0.00	1	30.15	30.10	-1	863	-0.12%
2018/01/08	0	0.00	2	30.15	29.90	-2	858	-0.23%
2018/01/05	16	30.48	6	30.40	30.45	10	846	1.18%
2018/01/04	50	32.23	70	32.72	32.10	-20	812	-2.46%
2018/01/03	6	30.55	33	30.23	30.80	-27	755	-3.57%
2018/01/02	5	30.00	7	29.96	29.90	-2	747	-0.27%